ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/306200/min/candle-20230801.csv

703 lines
39 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,1218801700,157100,157100,157100,157100,154
20230801,203900,1218801700,157100,157100,157100,157100,0
20230801,203800,1218801700,157100,157100,157100,157100,0
20230801,203700,1218801700,157100,157100,157100,157100,0
20230801,203600,1218801700,157100,157100,157100,157100,0
20230801,203500,1218801700,157100,157100,157100,157100,0
20230801,203400,1218801700,157100,157100,157100,157100,0
20230801,203300,1218801700,157100,157100,157100,157100,0
20230801,203200,1218801700,157100,157100,157100,157100,0
20230801,203100,1218801700,157100,157100,157100,157100,0
20230801,203000,1218801700,157100,157100,157100,157100,0
20230801,202900,1218801700,157100,157100,157100,157100,0
20230801,202800,1218801700,157100,157100,157100,157100,0
20230801,202700,1218801700,157100,157100,157100,157100,0
20230801,202600,1218801700,157100,157100,157100,157100,0
20230801,202500,1218801700,157100,157100,157100,157100,0
20230801,202400,1218801700,157100,157100,157100,157100,0
20230801,202300,1218801700,157100,157100,157100,157100,0
20230801,202200,1218801700,157100,157100,157100,157100,0
20230801,202100,1218801700,157100,157100,157100,157100,0
20230801,202000,1218801700,157100,157100,157100,157100,0
20230801,201900,1218801700,157100,157100,157100,157100,0
20230801,201800,1218801700,157100,157100,157100,157100,0
20230801,201700,1218801700,157100,157100,157100,157100,0
20230801,201600,1218801700,157100,157100,157100,157100,0
20230801,201500,1218801700,157100,157100,157100,157100,0
20230801,201400,1218801700,157100,157100,157100,157100,0
20230801,201300,1218801700,157100,157100,157100,157100,0
20230801,201200,1218801700,157100,157100,157100,157100,0
20230801,201100,1218801700,157100,157100,157100,157100,0
20230801,201000,1218801700,157100,157100,157100,157100,154
20230801,200900,1218801700,157100,157100,157100,157100,0
20230801,200800,1218801700,157100,157100,157100,157100,0
20230801,200700,1218801700,157100,157100,157100,157100,0
20230801,200600,1218801700,157100,157100,157100,157100,0
20230801,200500,1218801700,157100,157100,157100,157100,0
20230801,200400,1218801700,157100,157100,157100,157100,0
20230801,200300,1218801700,157100,157100,157100,157100,0
20230801,200200,1218801700,157100,157100,157100,157100,0
20230801,200100,1218801700,157100,157100,157100,157100,0
20230801,200000,1218801700,157100,157100,157100,157100,0
20230801,195900,1218801700,157100,157100,157100,157100,0
20230801,195800,1218801700,157100,157100,157100,157100,0
20230801,195700,1218801700,157100,157100,157100,157100,0
20230801,195600,1218801700,157100,157100,157100,157100,0
20230801,195500,1218801700,157100,157100,157100,157100,0
20230801,195400,1218801700,157100,157100,157100,157100,0
20230801,195300,1218801700,157100,157100,157100,157100,0
20230801,195200,1218801700,157100,157100,157100,157100,0
20230801,195100,1218801700,157100,157100,157100,157100,0
20230801,195000,1218801700,157100,157100,157100,157100,0
20230801,194900,1218801700,157100,157100,157100,157100,0
20230801,194800,1218801700,157100,157100,157100,157100,0
20230801,194700,1218801700,157100,157100,157100,157100,0
20230801,194600,1218801700,157100,157100,157100,157100,0
20230801,194500,1218801700,157100,157100,157100,157100,0
20230801,194400,1218801700,157100,157100,157100,157100,0
20230801,194300,1218801700,157100,157100,157100,157100,0
20230801,194200,1218801700,157100,157100,157100,157100,0
20230801,194100,1218801700,157100,157100,157100,157100,0
20230801,194000,1218801700,157100,157100,157100,157100,154
20230801,193900,1218801700,157100,157100,157100,157100,0
20230801,193800,1218801700,157100,157100,157100,157100,0
20230801,193700,1218801700,157100,157100,157100,157100,0
20230801,193600,1218801700,157100,157100,157100,157100,0
20230801,193500,1218801700,157100,157100,157100,157100,0
20230801,193400,1218801700,157100,157100,157100,157100,0
20230801,193300,1218801700,157100,157100,157100,157100,0
20230801,193200,1218801700,157100,157100,157100,157100,0
20230801,193100,1218801700,157100,157100,157100,157100,0
20230801,193000,1218801700,157100,157100,157100,157100,0
20230801,192900,1218801700,157100,157100,157100,157100,0
20230801,192800,1218801700,157100,157100,157100,157100,0
20230801,192700,1218801700,157100,157100,157100,157100,0
20230801,192600,1218801700,157100,157100,157100,157100,0
20230801,192500,1218801700,157100,157100,157100,157100,0
20230801,192400,1218801700,157100,157100,157100,157100,0
20230801,192300,1218801700,157100,157100,157100,157100,0
20230801,192200,1218801700,157100,157100,157100,157100,0
20230801,192100,1218801700,157100,157100,157100,157100,0
20230801,192000,1218801700,157100,157100,157100,157100,0
20230801,191900,1218801700,157100,157100,157100,157100,0
20230801,191800,1218801700,157100,157100,157100,157100,0
20230801,191700,1218801700,157100,157100,157100,157100,0
20230801,191600,1218801700,157100,157100,157100,157100,0
20230801,191500,1218801700,157100,157100,157100,157100,0
20230801,191400,1218801700,157100,157100,157100,157100,0
20230801,191300,1218801700,157100,157100,157100,157100,0
20230801,191200,1218801700,157100,157100,157100,157100,0
20230801,191100,1218801700,157100,157100,157100,157100,0
20230801,191000,1218801700,157100,157100,157100,157100,154
20230801,190900,1218801700,157100,157100,157100,157100,0
20230801,190800,1218801700,157100,157100,157100,157100,0
20230801,190700,1218801700,157100,157100,157100,157100,0
20230801,190600,1218801700,157100,157100,157100,157100,0
20230801,190500,1218801700,157100,157100,157100,157100,0
20230801,190400,1218801700,157100,157100,157100,157100,0
20230801,190300,1218801700,157100,157100,157100,157100,0
20230801,190200,1218801700,157100,157100,157100,157100,0
20230801,190100,1218801700,157100,157100,157100,157100,0
20230801,190000,1218801700,157100,157100,157100,157100,0
20230801,185900,1218801700,157100,157100,157100,157100,0
20230801,185800,1218801700,157100,157100,157100,157100,0
20230801,185700,1218801700,157100,157100,157100,157100,0
20230801,185600,1218801700,157100,157100,157100,157100,0
20230801,185500,1218801700,157100,157100,157100,157100,0
20230801,185400,1218801700,157100,157100,157100,157100,0
20230801,185300,1218801700,157100,157100,157100,157100,0
20230801,185200,1218801700,157100,157100,157100,157100,0
20230801,185100,1218801700,157100,157100,157100,157100,0
20230801,185000,1218801700,157100,157100,157100,157100,0
20230801,184900,1218801700,157100,157100,157100,157100,0
20230801,184800,1218801700,157100,157100,157100,157100,0
20230801,184700,1218801700,157100,157100,157100,157100,0
20230801,184600,1218801700,157100,157100,157100,157100,0
20230801,184500,1218801700,157100,157100,157100,157100,0
20230801,184400,1218801700,157100,157100,157100,157100,0
20230801,184300,1218801700,157100,157100,157100,157100,0
20230801,184200,1218801700,157100,157100,157100,157100,0
20230801,184100,1218801700,157100,157100,157100,157100,0
20230801,184000,1218801700,157100,157100,157100,157100,154
20230801,183900,1218801700,157100,157100,157100,157100,0
20230801,183800,1218801700,157100,157100,157100,157100,0
20230801,183700,1218801700,157100,157100,157100,157100,0
20230801,183600,1218801700,157100,157100,157100,157100,0
20230801,183500,1218801700,157100,157100,157100,157100,0
20230801,183400,1218801700,157100,157100,157100,157100,0
20230801,183300,1218801700,157100,157100,157100,157100,0
20230801,183200,1218801700,157100,157100,157100,157100,0
20230801,183100,1218801700,157100,157100,157100,157100,0
20230801,183000,1218801700,157100,157100,157100,157100,0
20230801,182900,1218801700,157100,157100,157100,157100,0
20230801,182800,1218801700,157100,157100,157100,157100,0
20230801,182700,1218801700,157100,157100,157100,157100,0
20230801,182600,1218801700,157100,157100,157100,157100,0
20230801,182500,1218801700,157100,157100,157100,157100,0
20230801,182400,1218801700,157100,157100,157100,157100,0
20230801,182300,1218801700,157100,157100,157100,157100,0
20230801,182200,1218801700,157100,157100,157100,157100,0
20230801,182100,1218801700,157100,157100,157100,157100,0
20230801,182000,1218801700,157100,157100,157100,157100,0
20230801,181900,1218801700,157100,157100,157100,157100,0
20230801,181800,1218801700,157100,157100,157100,157100,0
20230801,181700,1218801700,157100,157100,157100,157100,0
20230801,181600,1218801700,157100,157100,157100,157100,0
20230801,181500,1218801700,157100,157100,157100,157100,0
20230801,181400,1218801700,157100,157100,157100,157100,0
20230801,181300,1218801700,157100,157100,157100,157100,0
20230801,181200,1218801700,157100,157100,157100,157100,0
20230801,181100,1218801700,157100,157100,157100,157100,0
20230801,181000,1218801700,157100,157100,157100,157100,154
20230801,180900,1218801700,157100,157100,157100,157100,0
20230801,180800,1218801700,157100,157100,157100,157100,0
20230801,180700,1218801700,157100,157100,157100,157100,0
20230801,180600,1218801700,157100,157100,157100,157100,0
20230801,180500,1218801700,157100,157100,157100,157100,0
20230801,180400,1218801700,157100,157100,157100,157100,0
20230801,180300,1218801700,157100,157100,157100,157100,0
20230801,180200,1218801700,157100,157100,157100,157100,0
20230801,180100,1218801700,157100,157100,157100,157100,0
20230801,180000,1218801700,157100,157100,157100,157100,0
20230801,175900,1218801700,157100,157100,157100,157100,0
20230801,175800,1218801700,157100,157100,157100,157100,0
20230801,175700,1218801700,157100,157100,157100,157100,0
20230801,175600,1218801700,157100,157100,157100,157100,0
20230801,175500,1218801700,157100,157100,157100,157100,0
20230801,175400,1218801700,157100,157100,157100,157100,0
20230801,175300,1218801700,157100,157100,157100,157100,0
20230801,175200,1218801700,157100,157100,157100,157100,0
20230801,175100,1218801700,157100,157100,157100,157100,0
20230801,175000,1218801700,157100,157100,157100,157100,0
20230801,174900,1218801700,157100,157100,157100,157100,0
20230801,174800,1218801700,157100,157100,157100,157100,0
20230801,174700,1218801700,157100,157100,157100,157100,0
20230801,174600,1218801700,157100,157100,157100,157100,0
20230801,174500,1218801700,157100,157100,157100,157100,0
20230801,174400,1218801700,157100,157100,157100,157100,0
20230801,174300,1218801700,157100,157100,157100,157100,0
20230801,174200,1218801700,157100,157100,157100,157100,0
20230801,174100,1218801700,157100,157100,157100,157100,0
20230801,174000,1218801700,157100,157100,157100,157100,154
20230801,173900,1218801700,157100,157100,157100,157100,0
20230801,173800,1218801700,157100,157100,157100,157100,0
20230801,173700,1218801700,157100,157100,157100,157100,0
20230801,173600,1218801700,157100,157100,157100,157100,0
20230801,173500,1218801700,157100,157100,157100,157100,0
20230801,173400,1218801700,157100,157100,157100,157100,0
20230801,173300,1218801700,157100,157100,157100,157100,0
20230801,173200,1218801700,157100,157100,157100,157100,0
20230801,173100,1218801700,157100,157100,157100,157100,0
20230801,173000,1218801700,157100,157100,157100,157100,0
20230801,172900,1218801700,157100,157100,157100,157100,0
20230801,172800,1218801700,157100,157100,157100,157100,0
20230801,172700,1218801700,157100,157100,157100,157100,0
20230801,172600,1218801700,157100,157100,157100,157100,0
20230801,172500,1218801700,157100,157100,157100,157100,0
20230801,172400,1218801700,157100,157100,157100,157100,0
20230801,172300,1218801700,157100,157100,157100,157100,0
20230801,172200,1218801700,157100,157100,157100,157100,0
20230801,172100,1218801700,157100,157100,157100,157100,0
20230801,172000,1218801700,157100,157100,157100,157100,0
20230801,171900,1218801700,157100,157100,157100,157100,0
20230801,171800,1218801700,157100,157100,157100,157100,0
20230801,171700,1218801700,157100,157100,157100,157100,0
20230801,171600,1218801700,157100,157100,157100,157100,0
20230801,171500,1218801700,157100,157100,157100,157100,0
20230801,171400,1218801700,157100,157100,157100,157100,0
20230801,171300,1218801700,157100,157100,157100,157100,0
20230801,171200,1218801700,157100,157100,157100,157100,0
20230801,171100,1218801700,157100,157100,157100,157100,0
20230801,171000,1218801700,157100,157100,157100,157100,154
20230801,170900,1218801700,157100,157100,157100,157100,0
20230801,170800,1218801700,157100,157100,157100,157100,0
20230801,170700,1218801700,157100,157100,157100,157100,0
20230801,170600,1218801700,157100,157100,157100,157100,0
20230801,170500,1218801700,157100,157100,157100,157100,0
20230801,170400,1218801700,157100,157100,157100,157100,0
20230801,170300,1218801700,157100,157100,157100,157100,0
20230801,170200,1218801700,157100,157100,157100,157100,0
20230801,170100,1218801700,157100,157100,157100,157100,0
20230801,170000,1218801700,157100,157100,157100,157100,0
20230801,165900,1218801700,157100,157100,157100,157100,0
20230801,165800,1218801700,157100,157100,157100,157100,0
20230801,165700,1218801700,157100,157100,157100,157100,0
20230801,165600,1218801700,157100,157100,157100,157100,0
20230801,165500,1218801700,157100,157100,157100,157100,0
20230801,165400,1218801700,157100,157100,157100,157100,0
20230801,165300,1218801700,157100,157100,157100,157100,0
20230801,165200,1218801700,157100,157100,157100,157100,0
20230801,165100,1218801700,157100,157100,157100,157100,0
20230801,165000,1218801700,157100,157100,157100,157100,0
20230801,164900,1218801700,157100,157100,157100,157100,0
20230801,164800,1218801700,157100,157100,157100,157100,0
20230801,164700,1218801700,157100,157100,157100,157100,0
20230801,164600,1218801700,157100,157100,157100,157100,0
20230801,164500,1218801700,157100,157100,157100,157100,0
20230801,164400,1218801700,157100,157100,157100,157100,0
20230801,164300,1218801700,157100,157100,157100,157100,0
20230801,164200,1218801700,157100,157100,157100,157100,0
20230801,164100,1218801700,157100,157100,157100,157100,0
20230801,164000,1218801700,157100,157100,157100,157100,154
20230801,163900,1218801700,157100,157100,157100,157100,0
20230801,163800,1218801700,157100,157100,157100,157100,0
20230801,163700,1218801700,157100,157100,157100,157100,0
20230801,163600,1218801700,157100,157100,157100,157100,0
20230801,163500,1218801700,157100,157100,157100,157100,0
20230801,163400,1218801700,157100,157100,157100,157100,0
20230801,163300,1218801700,157100,157100,157100,157100,0
20230801,163200,1218801700,157100,157100,157100,157100,0
20230801,163100,1218801700,157100,157100,157100,157100,0
20230801,163000,1218801700,157100,157100,157100,157100,0
20230801,162900,1218801700,157100,157100,157100,157100,0
20230801,162800,1218801700,157100,157100,157100,157100,0
20230801,162700,1218801700,157100,157100,157100,157100,0
20230801,162600,1218801700,157100,157100,157100,157100,0
20230801,162500,1218801700,157100,157100,157100,157100,0
20230801,162400,1218801700,157100,157100,157100,157100,0
20230801,162300,1218801700,157100,157100,157100,157100,0
20230801,162200,1218801700,157100,157100,157100,157100,0
20230801,162100,1218801700,157100,157100,157100,157100,0
20230801,162000,1218801700,157100,157100,157100,157100,0
20230801,161900,1218801700,157100,157100,157100,157100,0
20230801,161800,1218801700,157100,157100,157100,157100,0
20230801,161700,1218801700,157100,157100,157100,157100,0
20230801,161600,1218801700,157100,157100,157100,157100,0
20230801,161500,1218801700,157100,157100,157100,157100,0
20230801,161400,1218801700,157100,157100,157100,157100,0
20230801,161300,1218801700,157100,157100,157100,157100,0
20230801,161200,1218801700,157100,157100,157100,157100,0
20230801,161100,1218801700,157100,157100,157100,157100,0
20230801,161000,1218801700,157100,157100,157100,157100,154
20230801,160900,1218801700,157100,157100,157100,157100,0
20230801,160800,1218801700,157100,157100,157100,157100,0
20230801,160700,1218801700,157100,157100,157100,157100,0
20230801,160600,1218801700,157100,157100,157100,157100,0
20230801,160500,1218801700,157100,157100,157100,157100,0
20230801,160400,1218801700,157100,157100,157100,157100,0
20230801,160300,1218801700,157100,157100,157100,157100,0
20230801,160200,1218801700,157100,157100,157100,157100,0
20230801,160100,1218801700,157100,157100,157100,157100,0
20230801,160000,1218801700,157100,157100,157100,157100,0
20230801,155900,1218801700,157100,157100,157100,157100,0
20230801,155800,1218801700,157100,157100,157100,157100,0
20230801,155700,1218801700,157100,157100,157100,157100,0
20230801,155600,1218801700,157100,157100,157100,157100,0
20230801,155500,1218801700,157100,157100,157100,157100,0
20230801,155400,1218801700,157100,157100,157100,157100,0
20230801,155300,1218801700,157100,157100,157100,157100,0
20230801,155200,1218801700,157100,157100,157100,157100,0
20230801,155100,1218801700,157100,157100,157100,157100,0
20230801,155000,1218801700,157100,157100,157100,157100,0
20230801,154900,1218801700,157100,157100,157100,157100,0
20230801,154800,1218801700,157100,157100,157100,157100,0
20230801,154700,1218801700,157100,157100,157100,157100,0
20230801,154600,1218801700,157100,157100,157100,157100,0
20230801,154500,1218801700,157100,157100,157100,157100,0
20230801,154400,1218801700,157100,157100,157100,157100,0
20230801,154300,1218801700,157100,157100,157100,157100,0
20230801,154200,1218801700,157100,157100,157100,157100,0
20230801,154100,1218801700,157100,157100,157100,157100,0
20230801,154000,1218801700,157100,157100,157100,157100,154
20230801,153900,1218801700,157100,157100,157100,157100,0
20230801,153800,1218801700,157100,157100,157100,157100,0
20230801,153700,1218801700,157100,157100,157100,157100,0
20230801,153600,1218801700,157100,157100,157100,157100,0
20230801,153500,1218801700,157100,157100,157100,157100,0
20230801,153400,1218801700,157100,157100,157100,157100,0
20230801,153300,1218801700,157100,157100,157100,157100,0
20230801,153200,1218801700,157100,157100,157100,157100,0
20230801,153100,1218801700,157100,157100,157100,157100,0
20230801,153000,1218801700,157100,157100,157100,157100,154
20230801,152900,1194608300,157600,157600,157600,157600,0
20230801,152800,1194608300,157600,157600,157600,157600,0
20230801,152700,1194608300,157600,157600,157600,157600,0
20230801,152600,1194608300,157600,157600,157600,157600,0
20230801,152500,1194608300,157600,157600,157600,157600,0
20230801,152400,1194608300,157600,157600,157600,157600,0
20230801,152300,1194608300,157600,157600,157600,157600,0
20230801,152200,1194608300,157600,157600,157600,157600,0
20230801,152100,1194608300,157600,157600,157600,157600,0
20230801,152000,1194608300,157600,157600,157600,157600,0
20230801,151900,1194608300,157600,157500,157600,157500,9
20230801,151800,1193190100,157500,157500,157500,157500,18
20230801,151700,1190355100,157100,157500,157500,157100,73
20230801,151600,1178864900,157500,157500,157500,157400,40
20230801,151500,1172566300,157500,157400,157500,157100,6
20230801,151400,1171622600,157400,157300,157400,157100,7
20230801,151300,1170521300,157300,157100,157300,157100,202
20230801,151200,1138747100,157300,157100,157300,157100,3
20230801,151100,1138275400,157100,157100,157100,157100,0
20230801,151000,1138275400,157100,157100,157300,157100,6
20230801,150900,1137332600,157100,157100,157100,157100,1
20230801,150800,1137175500,157100,157100,157100,157100,12
20230801,150700,1135290300,157100,157100,157100,157100,1
20230801,150600,1135133200,157100,157100,157100,157100,1
20230801,150500,1134976100,157100,157100,157100,157100,2
20230801,150400,1134661900,157100,157100,157100,157100,1
20230801,150300,1134504800,157100,157100,157100,157100,19
20230801,150200,1131519900,157000,157100,157100,157000,15
20230801,150100,1129163600,157100,157200,157300,157100,15
20230801,150000,1126806200,157200,157200,157200,157100,47
20230801,145900,1119417900,157100,157400,157400,157100,2
20230801,145800,1119103400,157100,157100,157100,157100,23
20230801,145700,1115490100,157100,157000,157100,157000,6
20230801,145600,1114547700,157100,156900,157100,156900,5
20230801,145500,1113762800,157000,156900,157000,156900,8
20230801,145400,1112506900,157000,157000,157000,157000,1
20230801,145300,1112349900,156900,156900,156900,156900,2
20230801,145200,1112036100,156900,157000,157000,156900,5
20230801,145100,1111251500,157000,157000,157000,157000,1
20230801,145000,1111094500,157000,157000,157000,157000,0
20230801,144900,1111094500,157000,157000,157000,157000,104
20230801,144800,1094766500,157000,157000,157000,157000,4
20230801,144700,1094138500,157100,157100,157100,157100,6
20230801,144600,1093195900,157100,157100,157100,157100,1
20230801,144500,1093038800,157400,157400,157400,157400,4
20230801,144400,1092409200,157000,157000,157000,157000,1
20230801,144300,1092252200,157300,157300,157300,157300,2
20230801,144200,1091937600,157000,157000,157000,157000,0
20230801,144100,1091937600,157000,157000,157000,157000,1
20230801,144000,1091780600,157000,157000,157000,157000,13
20230801,143900,1089739600,157000,157000,157100,157000,172
20230801,143800,1062730600,157100,157100,157100,157100,118
20230801,143700,1044192800,157400,157400,157400,157400,0
20230801,143600,1044192800,157400,157400,157400,157100,6
20230801,143500,1043248700,157300,157300,157300,157300,0
20230801,143400,1043248700,157300,157100,157300,157100,4
20230801,143300,1042620100,157100,157100,157100,157100,0
20230801,143200,1042620100,157100,157100,157100,157100,1
20230801,143100,1042463000,157100,157100,157100,157100,20
20230801,143000,1039321000,157100,157100,157100,157100,2
20230801,142900,1039006800,157100,157100,157100,157100,1
20230801,142800,1038849700,157500,157500,157500,157500,1
20230801,142700,1038692200,157500,157000,157500,157000,8
20230801,142600,1037432700,157500,157500,157500,157500,0
20230801,142500,1037432700,157500,157500,157500,157500,1
20230801,142400,1037275200,157000,157000,157000,157000,1
20230801,142300,1037118200,157500,157500,157500,157500,6
20230801,142200,1036173200,156800,156800,156800,156800,1
20230801,142100,1036016400,157500,157500,157500,157500,1
20230801,142000,1035858900,156700,156700,156700,156700,0
20230801,141900,1035858900,156700,157500,157500,156700,3
20230801,141800,1035387200,156700,156700,156700,156700,0
20230801,141700,1035387200,156700,156700,156700,156700,1
20230801,141600,1035230500,156600,156600,156600,156600,0
20230801,141500,1035230500,156600,156600,156600,156600,5
20230801,141400,1034447500,156600,156600,156600,156600,0
20230801,141300,1034447500,156600,156600,156600,156600,0
20230801,141200,1034447500,156600,156600,156600,156600,21
20230801,141100,1031158900,156600,156600,156600,156600,0
20230801,141000,1031158900,156600,156700,156700,156600,14
20230801,140900,1028965400,156700,156600,156700,156600,11
20230801,140800,1027241800,156900,156900,156900,156900,59
20230801,140700,1017984700,156900,157100,157800,156900,21
20230801,140600,1014688700,156800,156800,156800,156800,0
20230801,140500,1014688700,156800,156800,156800,156800,3
20230801,140400,1014218300,156700,156700,156700,156700,21
20230801,140300,1010927600,156800,156900,156900,156800,6
20230801,140200,1009986700,157000,157000,157000,157000,9
20230801,140100,1008573700,157100,157100,157100,157100,4
20230801,140000,1007945300,157100,157200,157200,157100,27
20230801,135900,1003701400,157900,157800,157900,157700,35
20230801,135800,998178100,157900,156900,157900,156900,43
20230801,135700,991390900,157700,157700,157700,157700,73
20230801,135600,979878800,157700,157700,157700,157700,1
20230801,135500,979721100,156200,156200,156200,156200,1
20230801,135400,979564900,155800,155800,155800,155800,0
20230801,135300,979564900,155800,158000,158000,155800,13
20230801,135200,977513100,157900,157400,157900,157400,79
20230801,135100,965071400,157300,156400,157300,156400,65
20230801,135000,954900000,156300,155600,156300,155400,50
20230801,134900,947095400,155600,155400,155600,155300,23
20230801,134800,943519100,155600,156200,156300,155600,19
20230801,134700,940552500,156300,156300,156300,156300,17
20230801,134600,937895400,155400,155400,155400,155400,1
20230801,134500,937740000,155400,155300,155400,155300,9
20230801,134400,936341900,155300,155300,155300,155300,15
20230801,134300,934012400,155400,155400,155400,155400,3
20230801,134200,933546200,155400,155500,155500,155400,109
20230801,134100,916597300,155500,155600,155800,155500,56
20230801,134000,907877000,155600,155600,155600,155600,0
20230801,133900,907877000,155600,155600,155600,155600,1
20230801,133800,907721400,155600,155600,155600,155600,7
20230801,133700,906632200,155600,155600,155600,155600,2
20230801,133600,906321000,155600,155600,155600,155600,1
20230801,133500,906165400,155600,155600,155600,155600,4
20230801,133400,905543000,155600,155600,155600,155600,0
20230801,133300,905543000,155600,155600,155600,155600,5
20230801,133200,904765000,155500,155600,155600,155500,4
20230801,133100,904142800,155600,155600,155600,155600,5
20230801,133000,903364800,155600,155600,155600,155600,19
20230801,132900,900408400,155500,155800,155800,155500,63
20230801,132800,890605000,155800,155900,155900,155800,39
20230801,132700,884527100,155900,155900,155900,155900,0
20230801,132600,884527100,155900,155900,155900,155900,6
20230801,132500,883591700,155900,155900,155900,155900,0
20230801,132400,883591700,155900,156100,156100,155900,423
20230801,132300,817604100,156100,156400,156400,156100,180
20230801,132200,789477800,156400,156400,156400,156400,3
20230801,132100,789008600,156400,157100,157100,156400,2
20230801,132000,788695100,157100,156400,157100,156300,10
20230801,131900,787131000,156400,156500,156500,156400,6
20230801,131800,786192100,156600,156600,156600,156600,5
20230801,131700,785409100,156600,156600,156600,156600,0
20230801,131600,785409100,156600,156600,156600,156600,51
20230801,131500,777422500,156400,156500,156600,156400,120
20230801,131400,758641200,156500,156600,156600,156500,4
20230801,131300,758015000,156600,156700,156700,156600,51
20230801,131200,750025300,157100,157100,157100,157100,2
20230801,131100,749711100,156700,156700,156700,156700,0
20230801,131000,749711100,156700,156700,156700,156700,0
20230801,130900,749711100,156700,156700,156700,156700,0
20230801,130800,749711100,156700,156700,156700,156700,20
20230801,130700,746577100,156800,156800,156800,156800,22
20230801,130600,743127500,156700,156700,156700,156700,0
20230801,130500,743127500,156700,157200,157300,156700,38
20230801,130400,737169600,157200,157000,157200,157000,29
20230801,130300,732611300,156700,156700,156700,156700,1
20230801,130200,732454600,156600,156600,156600,156600,0
20230801,130100,732454600,156600,156900,156900,156600,10
20230801,130000,730887700,156900,156900,156900,156900,3
20230801,125900,730417000,156900,156800,156900,156800,14
20230801,125800,728220500,156500,156500,156500,156500,0
20230801,125700,728220500,156500,156500,156500,156500,0
20230801,125600,728220500,156500,156500,156500,156500,1
20230801,125500,728064000,156500,156500,156500,156500,11
20230801,125400,726342500,156900,156500,156900,156500,7
20230801,125300,725246200,156900,156900,156900,156900,0
20230801,125200,725246200,156900,156900,156900,156900,1
20230801,125100,725089300,156800,156800,156800,156800,19
20230801,125000,722110100,156700,156700,156700,156700,50
20230801,124900,714275100,156700,156700,156700,156700,78
20230801,124800,702052500,156700,156700,156700,156700,27
20230801,124700,697821600,156300,156300,156300,156300,0
20230801,124600,697821600,156300,156300,156300,156300,0
20230801,124500,697821600,156300,156300,156300,156300,0
20230801,124400,697821600,156300,156300,156300,156300,0
20230801,124300,697821600,156300,156300,156300,156300,0
20230801,124200,697821600,156300,156300,156300,156300,0
20230801,124100,697821600,156300,156300,156300,156300,0
20230801,124000,697821600,156300,156400,156400,156300,18
20230801,123900,695007700,156300,156300,156300,156300,0
20230801,123800,695007700,156300,156300,156300,156300,21
20230801,123700,691725400,156300,156300,156300,156300,0
20230801,123600,691725400,156300,156300,156300,156300,0
20230801,123500,691725400,156300,156300,156300,156300,0
20230801,123400,691725400,156300,156300,156300,156300,1
20230801,123300,691569100,156200,156200,156200,156200,0
20230801,123200,691569100,156200,156200,156200,156200,0
20230801,123100,691569100,156200,156200,156200,156200,0
20230801,123000,691569100,156200,156200,156200,156200,0
20230801,122900,691569100,156200,156200,156200,156200,0
20230801,122800,691569100,156200,156400,156400,156200,21
20230801,122700,688287000,156200,156200,156200,156200,0
20230801,122600,688287000,156200,156200,156200,156200,0
20230801,122500,688287000,156200,156200,156200,156200,2
20230801,122400,687974600,156200,156200,156200,156200,0
20230801,122300,687974600,156200,156200,156200,156200,0
20230801,122200,687974600,156200,156200,156200,156200,0
20230801,122100,687974600,156200,156200,156200,156200,66
20230801,122000,677665400,156300,156300,156400,156300,27
20230801,121900,673444500,156300,156300,156300,156300,0
20230801,121800,673444500,156300,156300,156300,156300,0
20230801,121700,673444500,156300,156300,156300,156300,0
20230801,121600,673444500,156300,156300,156300,156300,0
20230801,121500,673444500,156300,156300,156300,156300,0
20230801,121400,673444500,156300,156300,156300,156300,1
20230801,121300,673288200,156400,156400,156400,156400,10
20230801,121200,671724200,156500,156500,156500,156500,0
20230801,121100,671724200,156500,156500,156500,156500,0
20230801,121000,671724200,156500,156500,156500,156500,0
20230801,120900,671724200,156500,156500,156500,156500,0
20230801,120800,671724200,156500,156500,156500,156500,0
20230801,120700,671724200,156500,156500,156500,156500,3
20230801,120600,671254700,156500,156500,156500,156500,0
20230801,120500,671254700,156500,156400,156500,156400,51
20230801,120400,663274500,156400,156400,156400,156400,0
20230801,120300,663274500,156400,156400,156400,156400,0
20230801,120200,663274500,156400,156400,156400,156400,21
20230801,120100,659990100,156300,156300,156300,156300,3
20230801,120000,659521200,156400,156400,156400,156400,1
20230801,115900,659364800,156300,156300,156300,156300,0
20230801,115800,659364800,156300,156400,156400,156300,10
20230801,115700,657801300,156500,156500,156500,156500,0
20230801,115600,657801300,156500,156500,156500,156500,23
20230801,115500,654201800,156500,156600,156600,156500,22
20230801,115400,650758600,156500,156500,156500,156500,0
20230801,115300,650758600,156500,156500,156500,156500,0
20230801,115200,650758600,156500,156600,156600,156500,5
20230801,115100,649976000,156500,156600,156600,156500,10
20230801,115000,648410700,156600,156600,156600,156600,0
20230801,114900,648410700,156600,156600,156600,156600,20
20230801,114800,645278700,156600,156600,156600,156600,0
20230801,114700,645278700,156600,156600,156600,156600,0
20230801,114600,645278700,156600,156800,156800,156600,4
20230801,114500,644651900,156800,156800,156800,156800,0
20230801,114400,644651900,156800,156800,156800,156800,0
20230801,114300,644651900,156800,156800,156800,156800,10
20230801,114200,643083900,156900,156900,156900,156900,0
20230801,114100,643083900,156900,156900,156900,156900,37
20230801,114000,637278600,157300,157300,157300,157300,0
20230801,113900,637278600,157300,157300,157300,157300,0
20230801,113800,637278600,157300,157300,157300,157300,4
20230801,113700,636649400,156300,156300,156300,156300,0
20230801,113600,636649400,156300,156300,156300,156300,0
20230801,113500,636649400,156300,156300,156300,156300,0
20230801,113400,636649400,156300,156300,156300,156300,0
20230801,113300,636649400,156300,156300,156300,156300,0
20230801,113200,636649400,156300,156300,156300,156300,0
20230801,113100,636649400,156300,156300,156300,156300,0
20230801,113000,636649400,156300,156300,156300,156300,0
20230801,112900,636649400,156300,156300,156300,156300,0
20230801,112800,636649400,156300,156300,156300,156300,3
20230801,112700,636180500,156300,156300,156300,156300,0
20230801,112600,636180500,156300,156300,156300,156300,0
20230801,112500,636180500,156300,156300,156300,156300,0
20230801,112400,636180500,156300,156300,156300,156300,20
20230801,112300,633054500,156200,156200,156200,156200,0
20230801,112200,633054500,156200,156200,156200,156200,11
20230801,112100,631336300,156400,156400,156400,156300,130
20230801,112000,611004700,156400,156500,156500,156400,93
20230801,111900,596457000,156400,156900,156900,156400,517
20230801,111800,515559000,156800,156800,156800,156800,0
20230801,111700,515559000,156800,156900,156900,156800,60
20230801,111600,506146600,156900,156900,156900,156900,0
20230801,111500,506146600,156900,156900,156900,156900,10
20230801,111400,504577600,156900,157500,157500,156900,148
20230801,111300,481333300,157500,157500,157500,157500,0
20230801,111200,481333300,157500,157500,157500,157500,9
20230801,111100,479915800,157400,157400,157400,157400,8
20230801,111000,478656600,157400,157400,157400,157400,4
20230801,110900,478027000,156900,156900,156900,156900,0
20230801,110800,478027000,156900,156900,156900,156900,0
20230801,110700,478027000,156900,156900,156900,156900,20
20230801,110600,474889000,156900,156900,156900,156900,3
20230801,110500,474418300,156800,156800,156800,156800,0
20230801,110400,474418300,156800,156900,156900,156800,59
20230801,110300,465166700,156900,156900,156900,156900,1
20230801,110200,465009800,156900,156900,156900,156900,12
20230801,110100,463127000,156900,156900,156900,156900,14
20230801,110000,460930400,156800,157300,157300,156800,41
20230801,105900,454499700,156800,156800,156800,156800,0
20230801,105800,454499700,156800,156800,156800,156800,1
20230801,105700,454342900,156800,157000,157000,156800,100
20230801,105600,438649900,157000,157000,157000,157000,3
20230801,105500,438178900,157000,157300,157300,157000,3
20230801,105400,437707600,157300,157300,157300,157200,43
20230801,105300,430945700,157400,157500,158200,157400,26
20230801,105200,426851000,157500,157700,157700,157500,42
20230801,105100,420234700,158300,157700,158300,157700,9
20230801,105000,418814800,157600,157600,157600,157600,10
20230801,104900,417238800,157600,157600,157600,157600,0
20230801,104800,417238800,157600,157700,157700,157600,3
20230801,104700,416765900,157700,157700,157700,157700,3
20230801,104600,416292800,157700,157700,157700,157700,0
20230801,104500,416292800,157700,157700,157700,157700,1
20230801,104400,416135100,158300,158300,158300,158300,8
20230801,104300,414868700,157800,157800,157800,157800,32
20230801,104200,409819100,157800,157800,157800,157800,11
20230801,104100,408083300,158400,158400,158400,158400,0
20230801,104000,408083300,158400,158100,158500,158100,123
20230801,103900,388604900,158100,158100,158100,158100,0
20230801,103800,388604900,158100,158100,158100,158100,1
20230801,103700,388446800,158100,158100,158100,158100,1
20230801,103600,388288700,158100,158100,158100,158100,1
20230801,103500,388130600,158200,158200,158200,158200,0
20230801,103400,388130600,158200,157900,158200,157900,33
20230801,103300,382911600,157900,157900,157900,157900,2
20230801,103200,382595800,157700,157700,157700,157700,2
20230801,103100,382280400,157900,157900,157900,157900,0
20230801,103000,382280400,157900,157900,157900,157800,57
20230801,102900,373280400,157900,157800,157900,157800,59
20230801,102800,363967400,157800,157800,157800,157800,0
20230801,102700,363967400,157800,157800,157800,157800,1
20230801,102600,363809600,157800,157700,157800,157700,10
20230801,102500,362232000,157600,157500,157600,157500,68
20230801,102400,351521500,157400,157400,157400,157400,20
20230801,102300,348373500,157600,157600,157600,157600,0
20230801,102200,348373500,157600,156800,157600,156800,20
20230801,102100,345228900,156800,156800,156800,156800,13
20230801,102000,343190500,156800,156800,156800,156800,3
20230801,101900,342720100,156900,156900,156900,156900,2
20230801,101800,342406300,156900,156900,156900,156900,1
20230801,101700,342249400,156900,156900,156900,156900,2
20230801,101600,341935600,157000,157200,157200,157000,25
20230801,101500,338010400,157300,157300,157300,157300,2
20230801,101400,337695800,157300,157300,157300,157300,30
20230801,101300,332976800,157300,157200,157300,157100,119
20230801,101200,314270800,157400,157400,157400,157400,0
20230801,101100,314270800,157400,157400,157400,157400,0
20230801,101000,314270800,157400,157400,157400,157400,1
20230801,100900,314113400,157500,157500,157500,157500,2
20230801,100800,313798400,157400,157600,157600,157400,13
20230801,100700,311750800,157600,157600,157600,157600,9
20230801,100600,310332400,157300,157300,157300,157300,1
20230801,100500,310175100,157100,157100,157100,157100,30
20230801,100400,305462100,157100,157100,157100,157100,0
20230801,100300,305462100,157100,157100,157100,157100,23
20230801,100200,301848800,157100,157100,157100,157100,0
20230801,100100,301848800,157100,157000,157100,156600,80
20230801,100000,289310500,157100,157100,157100,157000,19
20230801,095900,286326900,157100,157100,157100,157100,4
20230801,095800,285698500,157100,157100,157100,157100,2
20230801,095700,285384300,157100,157100,157100,157100,4
20230801,095600,284755900,157100,157100,157100,157100,10
20230801,095500,283184900,157100,157200,157200,157100,5
20230801,095400,282399000,157300,157500,157500,157200,13
20230801,095300,280354800,157500,157500,157500,157500,1
20230801,095200,280197300,157500,157500,157500,157500,0
20230801,095100,280197300,157500,157500,157500,157500,10
20230801,095000,278622300,158200,158200,158200,158200,1
20230801,094900,278464100,158200,158200,158200,158200,7
20230801,094800,277356700,157500,157500,158200,157500,43
20230801,094700,270579200,157500,157500,157500,157500,3
20230801,094600,270106700,157000,157000,157000,157000,0
20230801,094500,270106700,157000,157000,157000,157000,8
20230801,094400,268850700,157000,157000,157000,157000,3
20230801,094300,268379700,156900,156900,156900,156900,1
20230801,094200,268222800,157000,157000,157000,157000,0
20230801,094100,268222800,157000,157000,157000,157000,3
20230801,094000,267751800,157000,157000,157000,157000,4
20230801,093900,267123800,156400,156500,156500,156400,10
20230801,093800,265559700,156600,156500,156600,156500,14
20230801,093700,263367400,156400,156300,156400,156300,7
20230801,093600,262273000,156100,156300,156300,156100,2
20230801,093500,261960600,156300,156400,156400,156300,13
20230801,093400,259927700,156400,156400,156400,156400,8
20230801,093300,258676500,156000,156000,156000,156000,0
20230801,093200,258676500,156000,155900,156000,155900,121
20230801,093100,239802800,155800,155800,155800,155800,47
20230801,093000,232480200,155800,155800,155800,155800,2
20230801,092900,232168600,155900,155900,155900,155900,5
20230801,092800,231389100,155800,155800,155800,155800,0
20230801,092700,231389100,155800,155800,156000,155800,30
20230801,092600,226714500,155900,155900,155900,155900,28
20230801,092500,222349300,156000,156000,156000,156000,20
20230801,092400,219229300,156000,155900,156000,155900,5
20230801,092300,218449400,155700,155700,155700,155700,23
20230801,092200,214868300,155800,155800,155800,155800,2
20230801,092100,214556700,155500,155500,155500,155500,25
20230801,092000,210669200,155500,155500,155600,155500,31
20230801,091900,205847400,155400,155400,155400,155400,8
20230801,091800,204604200,155300,155300,155300,155200,8
20230801,091700,203361900,155300,155200,155300,155000,318
20230801,091600,154059900,155300,155400,155400,155300,16
20230801,091500,151574400,155400,155500,155500,155400,9
20230801,091400,150175100,155500,155900,155900,155500,48
20230801,091300,142708400,155900,156000,156000,155900,35
20230801,091200,137248800,156000,156300,156300,156000,86
20230801,091100,123821800,156400,156500,156500,156400,48
20230801,091000,116312900,156500,156500,156500,156500,46
20230801,090900,109113900,156300,156500,156500,156300,12
20230801,090800,107236400,156600,156600,156600,156600,4
20230801,090700,106610000,156600,156600,156600,156600,4
20230801,090600,105983600,156600,156600,156600,156600,32
20230801,090500,100972400,156600,157300,157300,156600,354
20230801,090400,45382800,157200,157200,157500,157200,13
20230801,090300,43338000,157100,157100,157100,157100,0
20230801,090200,43338000,157100,157400,157400,157000,111
20230801,090100,25900100,157500,157700,158900,157500,42
20230801,090000,19280500,159000,159700,159700,157500,121
Reference in New Issue Copy Permalink