ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/306200/min/candle-20230802.csv

701 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
20230802,203800,3220306100,156300,156300,156300,156300,29
20230802,203700,3220306100,156300,156300,156300,156300,0
20230802,203600,3220306100,156300,156300,156300,156300,0
20230802,203500,3220306100,156300,156300,156300,156300,0
20230802,203400,3220306100,156300,156300,156300,156300,0
20230802,203300,3220306100,156300,156300,156300,156300,0
20230802,203200,3220306100,156300,156300,156300,156300,0
20230802,203100,3220306100,156300,156300,156300,156300,0
20230802,203000,3220306100,156300,156300,156300,156300,0
20230802,202900,3220306100,156300,156300,156300,156300,0
20230802,202800,3220306100,156300,156300,156300,156300,0
20230802,202700,3220306100,156300,156300,156300,156300,0
20230802,202600,3220306100,156300,156300,156300,156300,0
20230802,202500,3220306100,156300,156300,156300,156300,0
20230802,202400,3220306100,156300,156300,156300,156300,0
20230802,202300,3220306100,156300,156300,156300,156300,0
20230802,202200,3220306100,156300,156300,156300,156300,0
20230802,202100,3220306100,156300,156300,156300,156300,0
20230802,202000,3220306100,156300,156300,156300,156300,0
20230802,201900,3220306100,156300,156300,156300,156300,0
20230802,201800,3220306100,156300,156300,156300,156300,0
20230802,201700,3220306100,156300,156300,156300,156300,0
20230802,201600,3220306100,156300,156300,156300,156300,0
20230802,201500,3220306100,156300,156300,156300,156300,0
20230802,201400,3220306100,156300,156300,156300,156300,0
20230802,201300,3220306100,156300,156300,156300,156300,0
20230802,201200,3220306100,156300,156300,156300,156300,0
20230802,201100,3220306100,156300,156300,156300,156300,0
20230802,201000,3220306100,156300,156300,156300,156300,0
20230802,200900,3220306100,156300,156300,156300,156300,0
20230802,200800,3220306100,156300,156300,156300,156300,29
20230802,200700,3220306100,156300,156300,156300,156300,0
20230802,200600,3220306100,156300,156300,156300,156300,0
20230802,200500,3220306100,156300,156300,156300,156300,0
20230802,200400,3220306100,156300,156300,156300,156300,0
20230802,200300,3220306100,156300,156300,156300,156300,0
20230802,200200,3220306100,156300,156300,156300,156300,0
20230802,200100,3220306100,156300,156300,156300,156300,0
20230802,200000,3220306100,156300,156300,156300,156300,0
20230802,195900,3220306100,156300,156300,156300,156300,0
20230802,195800,3220306100,156300,156300,156300,156300,0
20230802,195700,3220306100,156300,156300,156300,156300,0
20230802,195600,3220306100,156300,156300,156300,156300,0
20230802,195500,3220306100,156300,156300,156300,156300,0
20230802,195400,3220306100,156300,156300,156300,156300,0
20230802,195300,3220306100,156300,156300,156300,156300,0
20230802,195200,3220306100,156300,156300,156300,156300,0
20230802,195100,3220306100,156300,156300,156300,156300,0
20230802,195000,3220306100,156300,156300,156300,156300,0
20230802,194900,3220306100,156300,156300,156300,156300,0
20230802,194800,3220306100,156300,156300,156300,156300,0
20230802,194700,3220306100,156300,156300,156300,156300,0
20230802,194600,3220306100,156300,156300,156300,156300,0
20230802,194500,3220306100,156300,156300,156300,156300,0
20230802,194400,3220306100,156300,156300,156300,156300,0
20230802,194300,3220306100,156300,156300,156300,156300,0
20230802,194200,3220306100,156300,156300,156300,156300,0
20230802,194100,3220306100,156300,156300,156300,156300,0
20230802,194000,3220306100,156300,156300,156300,156300,0
20230802,193900,3220306100,156300,156300,156300,156300,0
20230802,193800,3220306100,156300,156300,156300,156300,29
20230802,193700,3220306100,156300,156300,156300,156300,0
20230802,193600,3220306100,156300,156300,156300,156300,0
20230802,193500,3220306100,156300,156300,156300,156300,0
20230802,193400,3220306100,156300,156300,156300,156300,0
20230802,193300,3220306100,156300,156300,156300,156300,0
20230802,193200,3220306100,156300,156300,156300,156300,0
20230802,193100,3220306100,156300,156300,156300,156300,0
20230802,193000,3220306100,156300,156300,156300,156300,0
20230802,192900,3220306100,156300,156300,156300,156300,0
20230802,192800,3220306100,156300,156300,156300,156300,0
20230802,192700,3220306100,156300,156300,156300,156300,0
20230802,192600,3220306100,156300,156300,156300,156300,0
20230802,192500,3220306100,156300,156300,156300,156300,0
20230802,192400,3220306100,156300,156300,156300,156300,0
20230802,192300,3220306100,156300,156300,156300,156300,0
20230802,192200,3220306100,156300,156300,156300,156300,0
20230802,192100,3220306100,156300,156300,156300,156300,0
20230802,192000,3220306100,156300,156300,156300,156300,0
20230802,191900,3220306100,156300,156300,156300,156300,0
20230802,191800,3220306100,156300,156300,156300,156300,0
20230802,191700,3220306100,156300,156300,156300,156300,0
20230802,191600,3220306100,156300,156300,156300,156300,0
20230802,191500,3220306100,156300,156300,156300,156300,0
20230802,191400,3220306100,156300,156300,156300,156300,0
20230802,191300,3220306100,156300,156300,156300,156300,0
20230802,191200,3220306100,156300,156300,156300,156300,0
20230802,191100,3220306100,156300,156300,156300,156300,0
20230802,191000,3220306100,156300,156300,156300,156300,0
20230802,190900,3220306100,156300,156300,156300,156300,0
20230802,190800,3220306100,156300,156300,156300,156300,29
20230802,190700,3220306100,156300,156300,156300,156300,0
20230802,190600,3220306100,156300,156300,156300,156300,0
20230802,190500,3220306100,156300,156300,156300,156300,0
20230802,190400,3220306100,156300,156300,156300,156300,0
20230802,190300,3220306100,156300,156300,156300,156300,0
20230802,190200,3220306100,156300,156300,156300,156300,0
20230802,190100,3220306100,156300,156300,156300,156300,0
20230802,190000,3220306100,156300,156300,156300,156300,0
20230802,185900,3220306100,156300,156300,156300,156300,0
20230802,185800,3220306100,156300,156300,156300,156300,0
20230802,185700,3220306100,156300,156300,156300,156300,0
20230802,185600,3220306100,156300,156300,156300,156300,0
20230802,185500,3220306100,156300,156300,156300,156300,0
20230802,185400,3220306100,156300,156300,156300,156300,0
20230802,185300,3220306100,156300,156300,156300,156300,0
20230802,185200,3220306100,156300,156300,156300,156300,0
20230802,185100,3220306100,156300,156300,156300,156300,0
20230802,185000,3220306100,156300,156300,156300,156300,0
20230802,184900,3220306100,156300,156300,156300,156300,0
20230802,184800,3220306100,156300,156300,156300,156300,0
20230802,184700,3220306100,156300,156300,156300,156300,0
20230802,184600,3220306100,156300,156300,156300,156300,0
20230802,184500,3220306100,156300,156300,156300,156300,0
20230802,184400,3220306100,156300,156300,156300,156300,0
20230802,184300,3220306100,156300,156300,156300,156300,0
20230802,184200,3220306100,156300,156300,156300,156300,0
20230802,184100,3220306100,156300,156300,156300,156300,0
20230802,184000,3220306100,156300,156300,156300,156300,0
20230802,183900,3220306100,156300,156300,156300,156300,0
20230802,183800,3220306100,156300,156300,156300,156300,29
20230802,183700,3220306100,156300,156300,156300,156300,0
20230802,183600,3220306100,156300,156300,156300,156300,0
20230802,183500,3220306100,156300,156300,156300,156300,0
20230802,183400,3220306100,156300,156300,156300,156300,0
20230802,183300,3220306100,156300,156300,156300,156300,0
20230802,183200,3220306100,156300,156300,156300,156300,0
20230802,183100,3220306100,156300,156300,156300,156300,0
20230802,183000,3220306100,156300,156300,156300,156300,0
20230802,182900,3220306100,156300,156300,156300,156300,0
20230802,182800,3220306100,156300,156300,156300,156300,0
20230802,182700,3220306100,156300,156300,156300,156300,0
20230802,182600,3220306100,156300,156300,156300,156300,0
20230802,182500,3220306100,156300,156300,156300,156300,0
20230802,182400,3220306100,156300,156300,156300,156300,0
20230802,182300,3220306100,156300,156300,156300,156300,0
20230802,182200,3220306100,156300,156300,156300,156300,0
20230802,182100,3220306100,156300,156300,156300,156300,0
20230802,182000,3220306100,156300,156300,156300,156300,0
20230802,181900,3220306100,156300,156300,156300,156300,0
20230802,181800,3220306100,156300,156300,156300,156300,0
20230802,181700,3220306100,156300,156300,156300,156300,0
20230802,181600,3220306100,156300,156300,156300,156300,0
20230802,181500,3220306100,156300,156300,156300,156300,0
20230802,181400,3220306100,156300,156300,156300,156300,0
20230802,181300,3220306100,156300,156300,156300,156300,0
20230802,181200,3220306100,156300,156300,156300,156300,0
20230802,181100,3220306100,156300,156300,156300,156300,0
20230802,181000,3220306100,156300,156300,156300,156300,0
20230802,180900,3220306100,156300,156300,156300,156300,0
20230802,180800,3220306100,156300,156300,156300,156300,29
20230802,180700,3220306100,156300,156300,156300,156300,0
20230802,180600,3220306100,156300,156300,156300,156300,0
20230802,180500,3220306100,156300,156300,156300,156300,0
20230802,180400,3220306100,156300,156300,156300,156300,0
20230802,180300,3220306100,156300,156300,156300,156300,0
20230802,180200,3220306100,156300,156300,156300,156300,0
20230802,180100,3220306100,156300,156300,156300,156300,0
20230802,180000,3220306100,156300,156300,156300,156300,0
20230802,175900,3220306100,156300,156300,156300,156300,0
20230802,175800,3220306100,156300,156300,156300,156300,0
20230802,175700,3220306100,156300,156300,156300,156300,0
20230802,175600,3220306100,156300,156300,156300,156300,0
20230802,175500,3220306100,156300,156300,156300,156300,0
20230802,175400,3220306100,156300,156300,156300,156300,0
20230802,175300,3220306100,156300,156300,156300,156300,0
20230802,175200,3220306100,156300,156300,156300,156300,0
20230802,175100,3220306100,156300,156300,156300,156300,0
20230802,175000,3220306100,156300,156300,156300,156300,0
20230802,174900,3220306100,156300,156300,156300,156300,0
20230802,174800,3220306100,156300,156300,156300,156300,0
20230802,174700,3220306100,156300,156300,156300,156300,0
20230802,174600,3220306100,156300,156300,156300,156300,0
20230802,174500,3220306100,156300,156300,156300,156300,0
20230802,174400,3220306100,156300,156300,156300,156300,0
20230802,174300,3220306100,156300,156300,156300,156300,0
20230802,174200,3220306100,156300,156300,156300,156300,0
20230802,174100,3220306100,156300,156300,156300,156300,0
20230802,174000,3220306100,156300,156300,156300,156300,0
20230802,173900,3220306100,156300,156300,156300,156300,0
20230802,173800,3220306100,156300,156300,156300,156300,29
20230802,173700,3220306100,156300,156300,156300,156300,0
20230802,173600,3220306100,156300,156300,156300,156300,0
20230802,173500,3220306100,156300,156300,156300,156300,0
20230802,173400,3220306100,156300,156300,156300,156300,0
20230802,173300,3220306100,156300,156300,156300,156300,0
20230802,173200,3220306100,156300,156300,156300,156300,0
20230802,173100,3220306100,156300,156300,156300,156300,0
20230802,173000,3220306100,156300,156300,156300,156300,0
20230802,172900,3220306100,156300,156300,156300,156300,0
20230802,172800,3220306100,156300,156300,156300,156300,0
20230802,172700,3220306100,156300,156300,156300,156300,0
20230802,172600,3220306100,156300,156300,156300,156300,0
20230802,172500,3220306100,156300,156300,156300,156300,0
20230802,172400,3220306100,156300,156300,156300,156300,0
20230802,172300,3220306100,156300,156300,156300,156300,0
20230802,172200,3220306100,156300,156300,156300,156300,0
20230802,172100,3220306100,156300,156300,156300,156300,0
20230802,172000,3220306100,156300,156300,156300,156300,0
20230802,171900,3220306100,156300,156300,156300,156300,0
20230802,171800,3220306100,156300,156300,156300,156300,0
20230802,171700,3220306100,156300,156300,156300,156300,0
20230802,171600,3220306100,156300,156300,156300,156300,0
20230802,171500,3220306100,156300,156300,156300,156300,0
20230802,171400,3220306100,156300,156300,156300,156300,0
20230802,171300,3220306100,156300,156300,156300,156300,0
20230802,171200,3220306100,156300,156300,156300,156300,0
20230802,171100,3220306100,156300,156300,156300,156300,0
20230802,171000,3220306100,156300,156300,156300,156300,0
20230802,170900,3220306100,156300,156300,156300,156300,0
20230802,170800,3220306100,156300,156300,156300,156300,29
20230802,170700,3220306100,156300,156300,156300,156300,0
20230802,170600,3220306100,156300,156300,156300,156300,0
20230802,170500,3220306100,156300,156300,156300,156300,0
20230802,170400,3220306100,156300,156300,156300,156300,0
20230802,170300,3220306100,156300,156300,156300,156300,0
20230802,170200,3220306100,156300,156300,156300,156300,0
20230802,170100,3220306100,156300,156300,156300,156300,0
20230802,170000,3220306100,156300,156300,156300,156300,0
20230802,165900,3220306100,156300,156300,156300,156300,0
20230802,165800,3220306100,156300,156300,156300,156300,0
20230802,165700,3220306100,156300,156300,156300,156300,0
20230802,165600,3220306100,156300,156300,156300,156300,0
20230802,165500,3220306100,156300,156300,156300,156300,0
20230802,165400,3220306100,156300,156300,156300,156300,0
20230802,165300,3220306100,156300,156300,156300,156300,0
20230802,165200,3220306100,156300,156300,156300,156300,0
20230802,165100,3220306100,156300,156300,156300,156300,0
20230802,165000,3220306100,156300,156300,156300,156300,0
20230802,164900,3220306100,156300,156300,156300,156300,0
20230802,164800,3220306100,156300,156300,156300,156300,0
20230802,164700,3220306100,156300,156300,156300,156300,0
20230802,164600,3220306100,156300,156300,156300,156300,0
20230802,164500,3220306100,156300,156300,156300,156300,0
20230802,164400,3220306100,156300,156300,156300,156300,0
20230802,164300,3220306100,156300,156300,156300,156300,0
20230802,164200,3220306100,156300,156300,156300,156300,0
20230802,164100,3220306100,156300,156300,156300,156300,0
20230802,164000,3220306100,156300,156300,156300,156300,0
20230802,163900,3220306100,156300,156300,156300,156300,0
20230802,163800,3220306100,156300,156300,156300,156300,29
20230802,163700,3220306100,156300,156300,156300,156300,0
20230802,163600,3220306100,156300,156300,156300,156300,0
20230802,163500,3220306100,156300,156300,156300,156300,0
20230802,163400,3220306100,156300,156300,156300,156300,0
20230802,163300,3220306100,156300,156300,156300,156300,0
20230802,163200,3220306100,156300,156300,156300,156300,0
20230802,163100,3220306100,156300,156300,156300,156300,0
20230802,163000,3220306100,156300,156300,156300,156300,0
20230802,162900,3220306100,156300,156300,156300,156300,0
20230802,162800,3220306100,156300,156300,156300,156300,0
20230802,162700,3220306100,156300,156300,156300,156300,0
20230802,162600,3220306100,156300,156300,156300,156300,0
20230802,162500,3220306100,156300,156300,156300,156300,0
20230802,162400,3220306100,156300,156300,156300,156300,0
20230802,162300,3220306100,156300,156300,156300,156300,0
20230802,162200,3220306100,156300,156300,156300,156300,0
20230802,162100,3220306100,156300,156300,156300,156300,0
20230802,162000,3220306100,156300,156300,156300,156300,0
20230802,161900,3220306100,156300,156300,156300,156300,0
20230802,161800,3220306100,156300,156300,156300,156300,0
20230802,161700,3220306100,156300,156300,156300,156300,0
20230802,161600,3220306100,156300,156300,156300,156300,0
20230802,161500,3220306100,156300,156300,156300,156300,0
20230802,161400,3220306100,156300,156300,156300,156300,0
20230802,161300,3220306100,156300,156300,156300,156300,0
20230802,161200,3220306100,156300,156300,156300,156300,0
20230802,161100,3220306100,156300,156300,156300,156300,0
20230802,161000,3220306100,156300,156300,156300,156300,0
20230802,160900,3220306100,156300,156300,156300,156300,0
20230802,160800,3220306100,156300,156300,156300,156300,29
20230802,160700,3220306100,156300,156300,156300,156300,0
20230802,160600,3220306100,156300,156300,156300,156300,0
20230802,160500,3220306100,156300,156300,156300,156300,0
20230802,160400,3220306100,156300,156300,156300,156300,0
20230802,160300,3220306100,156300,156300,156300,156300,0
20230802,160200,3220306100,156300,156300,156300,156300,0
20230802,160100,3220306100,156300,156300,156300,156300,0
20230802,160000,3220306100,156300,156300,156300,156300,0
20230802,155900,3220306100,156300,156300,156300,156300,0
20230802,155800,3220306100,156300,156300,156300,156300,0
20230802,155700,3220306100,156300,156300,156300,156300,0
20230802,155600,3220306100,156300,156300,156300,156300,0
20230802,155500,3220306100,156300,156300,156300,156300,0
20230802,155400,3220306100,156300,156300,156300,156300,0
20230802,155300,3220306100,156300,156300,156300,156300,0
20230802,155200,3220306100,156300,156300,156300,156300,0
20230802,155100,3220306100,156300,156300,156300,156300,0
20230802,155000,3220306100,156300,156300,156300,156300,0
20230802,154900,3220306100,156300,156300,156300,156300,0
20230802,154800,3220306100,156300,156300,156300,156300,0
20230802,154700,3220306100,156300,156300,156300,156300,0
20230802,154600,3220306100,156300,156300,156300,156300,0
20230802,154500,3220306100,156300,156300,156300,156300,0
20230802,154400,3220306100,156300,156300,156300,156300,0
20230802,154300,3220306100,156300,156300,156300,156300,0
20230802,154200,3220306100,156300,156300,156300,156300,0
20230802,154100,3220306100,156300,156300,156300,156300,0
20230802,154000,3220306100,156300,156300,156300,156300,0
20230802,153900,3220306100,156300,156300,156300,156300,0
20230802,153800,3220306100,156300,156300,156300,156300,29
20230802,153700,3220306100,156300,156300,156300,156300,0
20230802,153600,3220306100,156300,156300,156300,156300,0
20230802,153500,3220306100,156300,156300,156300,156300,0
20230802,153400,3220306100,156300,156300,156300,156300,0
20230802,153300,3220306100,156300,156300,156300,156300,0
20230802,153200,3220306100,156300,156300,156300,156300,0
20230802,153100,3220306100,156300,156300,156300,156300,0
20230802,153000,3220306100,156300,156300,156300,156300,29
20230802,152900,3215773400,156200,156200,156200,156200,0
20230802,152800,3215773400,156200,156200,156200,156200,0
20230802,152700,3215773400,156200,156200,156200,156200,0
20230802,152600,3215773400,156200,156200,156200,156200,0
20230802,152500,3215773400,156200,156200,156200,156200,0
20230802,152400,3215773400,156200,156200,156200,156200,0
20230802,152300,3215773400,156200,156200,156200,156200,0
20230802,152200,3215773400,156200,156200,156200,156200,0
20230802,152100,3215773400,156200,156200,156200,156200,0
20230802,152000,3215773400,156200,156200,156200,156200,0
20230802,151900,3215773400,156200,155900,156200,155900,12
20230802,151800,3213902000,155900,156000,156000,155900,84
20230802,151700,3200799500,156100,156300,156300,156100,48
20230802,151600,3193302100,156000,156200,156200,156000,11
20230802,151500,3191585200,156300,156300,156300,156300,0
20230802,151400,3191585200,156300,156300,156300,156300,0
20230802,151300,3191585200,156300,156300,156300,156300,12
20230802,151200,3189709600,156300,156300,156300,156300,7
20230802,151100,3188615500,156300,156300,156300,156300,1
20230802,151000,3188459200,156100,156100,156100,156100,16
20230802,150900,3185961600,156400,156400,156400,156000,89
20230802,150800,3172043700,156400,156400,156500,156400,8
20230802,150700,3170792400,156400,156400,156400,156400,10
20230802,150600,3169228400,156400,156400,156400,156400,30
20230802,150500,3164536400,156400,157100,157100,156400,52
20230802,150400,3156398700,156500,156500,156500,156500,2
20230802,150300,3156085700,156500,157000,157000,156500,10
20230802,150200,3154520200,157200,157200,157200,157200,0
20230802,150100,3154520200,157200,156600,157300,156500,70
20230802,150000,3143520800,156500,157200,157200,156500,53
20230802,145900,3135223600,157400,156500,157400,156500,32
20230802,145800,3130204800,156500,156500,156600,156500,12
20230802,145700,3128326600,156500,156500,156600,156500,11
20230802,145600,3126605000,156700,156500,156700,156500,86
20230802,145500,3113143400,156500,156500,156500,156500,19
20230802,145400,3110169900,156500,156500,156500,156500,4
20230802,145300,3109543900,156500,156700,156700,156500,19
20230802,145200,3106568500,156800,156900,156900,156700,58
20230802,145100,3097473100,157000,157100,157100,157000,3
20230802,145000,3097001900,157200,156700,157200,156700,18
20230802,144900,3094176400,156700,156800,156900,156700,47
20230802,144800,3086806900,156700,156900,156900,156700,30
20230802,144700,3082103400,156800,156800,156800,156800,4
20230802,144600,3081476200,156800,157100,157200,156800,25
20230802,144500,3077548300,157100,157000,157100,157000,19
20230802,144400,3074564600,157000,157200,157200,157000,36
20230802,144300,3068907600,157400,157300,157400,157300,2
20230802,144200,3068592900,157300,157100,157300,157100,39
20230802,144100,3062460500,157000,157000,157000,157000,9
20230802,144000,3061047500,157200,156900,157300,156900,103
20230802,143900,3044871500,156900,157100,157100,156800,40
20230802,143800,3038588800,157200,157000,157200,156900,20
20230802,143700,3035448100,157000,157100,157100,157000,3
20230802,143600,3034977000,157300,156800,157300,156800,104
20230802,143500,3018639600,156800,156900,157000,156800,48
20230802,143400,3011109000,156800,156800,156800,156800,1
20230802,143300,3010952200,157100,157000,157100,157000,49
20230802,143200,3003255000,157000,156800,157000,156800,12
20230802,143100,3001371800,156700,156700,156700,156500,74
20230802,143000,2989777500,156700,156700,156700,156700,12
20230802,142900,2987897100,156900,156800,156900,156800,23
20230802,142800,2984289300,156900,156800,156900,156800,38
20230802,142700,2978327900,156800,156900,156900,156800,18
20230802,142600,2975505100,156900,156900,156900,156900,5
20230802,142500,2974720600,157100,157000,157100,157000,36
20230802,142400,2969068300,156800,156900,157000,156800,57
20230802,142300,2960121200,156800,156900,156900,156800,6
20230802,142200,2959180300,157000,157000,157200,157000,30
20230802,142100,2954467600,156900,156900,156900,156900,19
20230802,142000,2951486500,157000,157100,157200,157000,4
20230802,141900,2950858000,157300,156500,157300,156400,23
20230802,141800,2947250200,156400,157000,157200,156400,160
20230802,141700,2922147300,157100,157100,157100,157100,0
20230802,141600,2922147300,157100,156300,157100,156300,18
20230802,141500,2919327200,157100,156800,157100,156800,30
20230802,141400,2914619300,156600,156200,156600,156200,62
20230802,141300,2904932500,156200,156900,157000,156200,34
20230802,141200,2899602200,157000,157000,157000,157000,3
20230802,141100,2899131200,157200,156000,157200,156000,59
20230802,141000,2889865700,156000,156300,157100,155900,273
20230802,140900,2847260500,157100,157100,157100,157100,1
20230802,140800,2847103400,157100,157000,157100,157000,42
20230802,140700,2840507800,156300,156300,156300,156300,2
20230802,140600,2840195200,156000,156000,156000,156000,0
20230802,140500,2840195200,156000,157100,157300,156000,111
20230802,140400,2822803900,157000,156500,157000,156500,48
20230802,140300,2815272800,156400,156500,156500,156400,6
20230802,140200,2814334300,156100,156600,156600,156100,22
20230802,140100,2810894100,156500,157000,157100,156100,248
20230802,140000,2772099700,156900,156800,157000,156800,19
20230802,135900,2769118800,156800,156800,156800,156800,8
20230802,135800,2767864400,157100,156900,157100,156900,31
20230802,135700,2762996500,156800,156400,156800,156400,86
20230802,135600,2749544500,157100,157100,157100,157100,0
20230802,135500,2749544500,157100,156900,157100,156900,19
20230802,135400,2746561100,156800,156600,156800,156600,22
20230802,135300,2743112900,156400,156400,156400,156400,39
20230802,135200,2737013300,156400,156400,156400,156400,2
20230802,135100,2736700500,156400,156600,157000,156400,31
20230802,135000,2731838700,156600,156300,156600,156300,23
20230802,134900,2728241500,156300,156400,156400,156300,35
20230802,134800,2722770900,156600,156600,156600,156200,64
20230802,134700,2712752100,157100,156400,157100,156400,42
20230802,134600,2706162000,156200,156200,156200,156200,9
20230802,134500,2704756200,156200,156500,156500,156200,23
20230802,134400,2701161800,156500,156300,156500,156300,66
20230802,134300,2690833600,156300,156600,156600,156200,18
20230802,134200,2688019100,157400,157400,157400,157400,0
20230802,134100,2688019100,157400,156500,157400,156500,85
20230802,134000,2674690500,156400,156600,156600,156400,30
20230802,133900,2669994800,157400,157400,157400,157400,0
20230802,133800,2669994800,157400,157400,157400,157400,0
20230802,133700,2669994800,157400,156400,157400,156400,69
20230802,133600,2659180500,156300,156100,156300,156100,68
20230802,133500,2648561900,156200,156800,156800,156200,411
20230802,133400,2584253000,156800,156900,156900,156800,50
20230802,133300,2576409800,156800,156800,156800,156800,64
20230802,133200,2566374600,156800,156800,156800,156800,21
20230802,133100,2563081800,156900,157200,157200,156900,51
20230802,133000,2555067600,157100,156900,157100,156900,17
20230802,132900,2552398200,156900,157000,157000,156900,23
20230802,132800,2548789000,156900,156900,156900,156900,3
20230802,132700,2548318300,156900,157000,157200,156900,66
20230802,132600,2537948200,156900,157000,157000,156900,16
20230802,132500,2535436300,157000,157000,157000,157000,10
20230802,132400,2533866300,157000,157000,157000,157000,7
20230802,132300,2532767300,157000,157100,157200,157000,61
20230802,132200,2523182000,157000,157000,157000,157000,5
20230802,132100,2522397000,157100,157100,157100,157100,9
20230802,132000,2520983100,157400,157200,157400,157200,36
20230802,131900,2515321000,157100,157000,157100,157000,50
20230802,131800,2507470200,157000,157000,157100,157000,65
20230802,131700,2497260100,157000,157200,157200,157000,81
20230802,131600,2484531300,157100,157100,157100,157100,60
20230802,131500,2475105300,157100,157100,157100,157100,13
20230802,131400,2473063000,157200,157200,157200,157200,28
20230802,131300,2468661400,157400,157200,157400,157200,62
20230802,131200,2458907700,157100,157100,157100,157100,16
20230802,131100,2456394100,157200,157300,157300,157200,8
20230802,131000,2455135900,157400,157300,157400,157300,53
20230802,130900,2446794300,157400,157200,157400,157200,16
20230802,130800,2444278400,157200,157200,157200,157200,1
20230802,130700,2444121200,157200,157300,157300,157200,17
20230802,130600,2441448600,157300,157400,157400,157300,66
20230802,130500,2431061800,157400,157400,157400,157400,1
20230802,130400,2430904400,157400,157400,157600,157200,32
20230802,130300,2425866600,157400,157100,157400,157100,17
20230802,130200,2423192400,157100,157100,157100,157000,42
20230802,130100,2416594300,157100,157100,157100,157100,9
20230802,130000,2415180400,157700,157500,157700,157500,32
20230802,125900,2410136400,157400,157100,157400,157100,16
20230802,125800,2407621300,157100,157100,157100,157100,2
20230802,125700,2407307100,157300,157400,157700,157300,67
20230802,125600,2396766000,157400,157000,157400,157000,69
20230802,125500,2385910100,157100,157100,157100,157100,26
20230802,125400,2381825500,157100,157100,157100,157100,2
20230802,125300,2381511300,157300,157300,157400,157300,35
20230802,125200,2376004000,157200,157100,157200,157100,14
20230802,125100,2373804100,157100,157100,157100,157100,3
20230802,125000,2373332800,157100,157400,157400,157100,8
20230802,124900,2372075700,157300,157500,157500,157300,69
20230802,124800,2361214900,157500,157500,157500,157500,1
20230802,124700,2361057400,157700,157700,157700,157700,22
20230802,124600,2357588000,157700,157500,157700,157500,72
20230802,124500,2346239500,157500,157600,157600,157500,18
20230802,124400,2343403400,157600,157700,157700,157600,15
20230802,124300,2341038400,158000,158000,158000,158000,10
20230802,124200,2339458400,158000,157500,158000,157400,35
20230802,124100,2333933700,157500,157500,157600,157500,64
20230802,124000,2323853500,157500,157500,157600,157500,21
20230802,123900,2320545800,157500,157200,157500,157200,62
20230802,123800,2310788200,157100,157100,157100,157100,5
20230802,123700,2310002700,157100,157100,157100,157100,1
20230802,123600,2309845600,157100,157000,157300,157000,105
20230802,123500,2293340500,157000,156800,157000,156800,27
20230802,123400,2289102100,156800,156800,156800,156800,7
20230802,123300,2288004500,156900,157100,157100,156900,83
20230802,123200,2274978700,157200,157200,157200,157200,39
20230802,123100,2268847900,157100,157200,157200,157100,19
20230802,123000,2265862500,157200,157200,157200,157200,2
20230802,122900,2265548100,157200,157100,157200,157100,31
20230802,122800,2260675400,157100,157200,157200,157100,35
20230802,122700,2255175300,157300,157300,157300,157300,78
20230802,122600,2242905900,157300,157300,157300,157300,8
20230802,122500,2241647500,157300,157300,157500,157300,61
20230802,122400,2232045300,157400,157400,157400,157400,6
20230802,122300,2231100900,157500,157600,157600,157500,15
20230802,122200,2228737300,157600,157400,157600,157400,24
20230802,122100,2224956600,157300,157300,157300,157300,4
20230802,122000,2224327400,157400,157500,157500,157400,6
20230802,121900,2223382600,157600,157600,157700,157600,59
20230802,121800,2214081200,157500,157400,157500,157400,13
20230802,121700,2212034700,157500,157400,157500,157400,15
20230802,121600,2209673600,157400,157400,157400,157400,2
20230802,121500,2209358800,157300,157300,157400,157300,81
20230802,121400,2196616400,157200,157300,157300,157200,18
20230802,121300,2193786300,157300,157300,157300,157300,4
20230802,121200,2193157100,157200,157200,157400,157200,25
20230802,121100,2189223900,157300,157200,157300,157100,90
20230802,121000,2175073000,157200,157200,157200,157200,12
20230802,120900,2173186600,157100,157200,157200,157100,11
20230802,120800,2171458400,157300,157100,157300,157100,41
20230802,120700,2165011000,157200,157100,157200,157100,2
20230802,120600,2164696700,157300,157300,157300,157300,10
20230802,120500,2163123700,157400,157100,157400,157100,69
20230802,120400,2152269000,157000,156900,157000,156900,5
20230802,120300,2151484400,156800,157100,157100,156800,11
20230802,120200,2149758000,157200,157100,157300,157100,104
20230802,120100,2133403600,157100,156800,157100,156800,15
20230802,120000,2131048900,156800,156800,156800,156800,51
20230802,115900,2123052100,156700,156700,156700,156700,6
20230802,115800,2122111900,156700,156800,156900,156700,47
20230802,115700,2114742700,156700,156700,156700,156700,5
20230802,115600,2113959200,157000,157000,157000,157000,1
20230802,115500,2113802200,157100,157300,157300,157100,7
20230802,115400,2112702000,157200,157100,157200,157100,92
20230802,115300,2098245400,157200,157100,157200,157100,5
20230802,115200,2097459800,157100,157000,157100,157000,39
20230802,115100,2091334200,156900,156800,156900,156800,12
20230802,115000,2089452200,156800,156700,156800,156700,5
20230802,114900,2088668600,156700,156700,156700,156700,72
20230802,114800,2077386200,156900,156800,156900,156800,34
20230802,114700,2072052500,156700,156700,156700,156700,19
20230802,114600,2069075200,156800,156800,156800,156800,1
20230802,114500,2068918400,157000,157100,157200,157000,47
20230802,114400,2061538500,157100,156700,157100,156700,49
20230802,114300,2053845300,156900,156700,156900,156600,29
20230802,114200,2049301600,156600,156600,156700,156500,32
20230802,114100,2044290200,156500,156700,156700,156500,61
20230802,114000,2034734700,156600,156600,156700,156600,9
20230802,113900,2033325200,156700,156500,156700,156500,3
20230802,113800,2032855500,156500,156800,156800,156500,37
20230802,113700,2027056000,156800,156500,156800,156400,95
20230802,113600,2012189100,156500,156600,156600,156500,87
20230802,113500,1998565400,156600,157100,157300,156600,392
20230802,113400,1937022900,157100,157000,157200,157000,103
20230802,113300,1920837300,157000,157000,157000,157000,18
20230802,113200,1918011300,157100,157100,157200,157100,36
20230802,113100,1912355600,157200,157300,157300,157100,44
20230802,113000,1905437800,157300,157200,157300,157100,26
20230802,112900,1901349600,157200,157300,157300,157200,29
20230802,112800,1896788200,157300,157500,157500,157300,24
20230802,112700,1893009000,157400,157000,157400,157000,30
20230802,112600,1888289900,157200,157100,157200,156900,76
20230802,112500,1876357100,157000,157000,157100,157000,40
20230802,112400,1870075300,157100,157200,157200,157000,82
20230802,112300,1857190000,157100,157100,157100,157100,8
20230802,112200,1855933200,157000,157400,157700,157000,78
20230802,112100,1843670300,157700,157700,157700,157700,0
20230802,112000,1843670300,157700,157400,157700,157400,79
20230802,111900,1831231100,157400,157300,157400,157100,138
20230802,111800,1809536600,157300,157600,157600,157300,131
20230802,111700,1788926400,157700,157300,157700,157300,44
20230802,111600,1781999200,157300,157600,157600,157300,116
20230802,111500,1763725600,157700,157700,157700,157700,18
20230802,111400,1760887000,157700,157600,157700,157600,11
20230802,111300,1759153300,157500,158100,158100,157500,164
20230802,111200,1733262900,158200,158200,158200,158200,13
20230802,111100,1731206300,158400,158500,158500,158200,59
20230802,111000,1721863700,158600,158800,158800,158600,51
20230802,110900,1713767900,158700,158700,158700,158500,44
20230802,110800,1706789400,158700,158700,158700,158700,15
20230802,110700,1704408900,158900,158900,159000,158900,36
20230802,110600,1698685300,158900,158600,158900,158600,16
20230802,110500,1696145100,158600,158400,158600,158400,13
20230802,110400,1694084300,158900,158700,158900,158700,13
20230802,110300,1692020300,158600,158600,158600,158400,74
20230802,110200,1680289500,158600,158700,158700,158600,49
20230802,110100,1672513300,158700,158900,158900,158700,13
20230802,110000,1670448900,159100,158900,159300,158900,47
20230802,105900,1662972200,159200,159200,159200,159200,1
20230802,105800,1662813000,158700,159200,159200,158700,179
20230802,105700,1634375400,159200,159300,159300,159200,23
20230802,105600,1630712100,159300,160100,160100,159300,180
20230802,105500,1601952500,160100,160300,160300,160100,58
20230802,105400,1592666500,160300,160400,160400,160300,107
20230802,105300,1575508700,160700,160700,160700,160500,184
20230802,105200,1545944000,160700,160700,160700,160700,19
20230802,105100,1542890700,160700,160500,160900,160500,19
20230802,105000,1539839700,160500,160700,160800,160500,177
20230802,104900,1511398800,160700,160400,160700,160400,26
20230802,104800,1507223700,160600,160800,160800,160600,27
20230802,104700,1502882900,160800,160300,160800,160300,309
20230802,104600,1453278100,160400,160500,160500,160100,76
20230802,104500,1441090000,160400,160500,160500,160400,7
20230802,104400,1439966600,160500,160700,160700,160500,17
20230802,104300,1437237300,160600,160300,160700,160300,119
20230802,104200,1418121700,160300,160300,160500,160300,33
20230802,104100,1412831500,160300,160500,160600,160300,44
20230802,104000,1405773600,160600,160700,160700,160500,102
20230802,103900,1389393300,160700,160400,160700,160400,48
20230802,103800,1381684000,160300,160300,160600,160300,15
20230802,103700,1379278900,160700,160900,160900,160700,78
20230802,103600,1366733900,161000,160300,161000,160300,515
20230802,103500,1284004900,160400,160100,160400,160100,11
20230802,103400,1282243500,160400,160300,160500,160300,72
20230802,103300,1270690900,160300,160100,160300,160100,188
20230802,103200,1240570300,160200,159700,160200,159700,265
20230802,103100,1198181200,159700,159700,159700,159700,18
20230802,103000,1195306600,160000,160000,160000,160000,2
20230802,102900,1194986600,160000,159500,160000,159500,51
20230802,102800,1186848600,160000,160000,160000,159400,11
20230802,102700,1185090500,160000,159800,160000,159800,7
20230802,102600,1183971700,159500,159500,159600,159400,143
20230802,102500,1161156100,159400,159400,159500,159400,9
20230802,102400,1159721400,159500,159900,159900,159500,9
20230802,102300,1158283000,160100,160100,160100,160100,0
20230802,102200,1158283000,160100,159900,160100,159700,64
20230802,102100,1148055000,160200,160400,160400,160100,122
20230802,102000,1128520100,160400,160700,160700,160400,54
20230802,101900,1119855900,160700,160500,160700,160500,83
20230802,101800,1106531200,160400,160500,160500,160400,20
20230802,101700,1103322100,160500,159800,160500,159800,791
20230802,101600,976757400,159400,159800,159800,159400,110
20230802,101500,959190100,159800,159600,159800,159300,73
20230802,101400,947533500,159700,159800,159800,159700,3
20230802,101300,947054200,159800,159600,159900,159600,52
20230802,101200,938744900,159800,159600,159800,158700,141
20230802,101100,916266800,159800,158900,159800,158900,82
20230802,101000,903194900,159000,159400,159400,158900,60
20230802,100900,893651500,159500,159100,159600,159100,43
20230802,100800,886799000,159200,159300,159300,159200,92
20230802,100700,872148500,159300,159800,159900,159300,94
20230802,100600,857170500,159800,159800,159900,159800,91
20230802,100500,842622100,159800,159700,159800,159700,72
20230802,100400,831117500,159900,159900,159900,159300,62
20230802,100300,821213700,160000,159200,160000,159200,1029
20230802,100200,656999000,159200,159200,159300,159100,57
20230802,100100,647924300,159200,158900,159200,158900,59
20230802,100000,638543600,158800,158300,158800,158300,78
20230802,095900,626181700,158300,158400,158600,158300,63
20230802,095800,616200100,158200,158200,158200,158100,15
20230802,095700,613827200,158400,158200,158400,158200,9
20230802,095600,612402100,158100,158100,158100,158100,11
20230802,095500,610663000,158000,158400,158400,158000,90
20230802,095400,596417300,158300,158300,158300,158300,20
20230802,095300,593251300,158300,158000,158300,158000,12
20230802,095200,591353700,158000,157800,158000,157800,25
20230802,095100,587405000,157700,157900,158000,157700,5
20230802,095000,586615800,158000,157600,158000,157600,64
20230802,094900,576527600,158400,158400,158400,158400,0
20230802,094800,576527600,158400,158200,158400,158200,67
20230802,094700,565916100,157300,157300,157300,157300,0
20230802,094600,565916100,157300,158300,158300,157300,92
20230802,094500,551406500,158300,157400,158300,157200,77
20230802,094400,539249200,157200,157400,158200,157200,20
20230802,094300,536093700,157100,157100,157400,157100,52
20230802,094200,527909800,157100,157400,157400,157100,85
20230802,094100,514544900,157300,157200,157300,157200,2
20230802,094000,514230400,158000,158000,158000,158000,0
20230802,093900,514230400,158000,157500,158000,157400,26
20230802,093800,510126500,157400,157200,157400,157200,55
20230802,093700,501480100,157200,157200,157200,157200,1
20230802,093600,501322900,157500,157500,157500,157500,1
20230802,093500,501165400,158000,157800,158000,157800,36
20230802,093400,495482100,157000,157000,157000,156900,76
20230802,093300,483550200,158400,158400,158400,158400,0
20230802,093200,483550200,158400,158400,158400,158400,0
20230802,093100,483550200,158400,156800,158400,156800,120
20230802,093000,464575600,157000,157000,157000,157000,9
20230802,092900,463162600,157000,157500,157500,157000,36
20230802,092800,457504600,157400,156900,157400,156900,24
20230802,092700,453728900,156700,156700,156700,156700,9
20230802,092600,452318600,156700,156600,156700,156200,141
20230802,092500,430277700,156600,156600,157200,156600,102
20230802,092400,414283500,156500,156500,156500,156500,2
20230802,092300,413970500,156200,156200,156200,156200,11
20230802,092200,412252300,156300,157000,157000,156300,208
20230802,092100,379728800,156900,156900,156900,156700,84
20230802,092000,366558600,156900,156700,156900,156500,26
20230802,091900,362482100,156700,157100,157100,156700,40
20230802,091800,356206700,157100,157200,157200,157100,38
20230802,091700,350233200,157200,157300,157500,157100,253
20230802,091600,310433200,158400,157600,158400,157300,108
20230802,091500,293424900,158300,158600,158600,158300,86
20230802,091400,279799700,159100,159100,159100,159100,52
20230802,091300,271526500,159300,159300,159300,159100,41
20230802,091200,264999700,159100,159300,159700,159100,299
20230802,091100,217331000,159200,158700,159200,158700,149
20230802,091000,193633000,158700,158900,158900,158700,23
20230802,090900,189982600,158700,158700,158700,158600,51
20230802,090800,181892500,159300,159000,159300,158900,168
20230802,090700,155160600,158900,158500,158900,158500,87
20230802,090600,141349700,158600,157300,158600,157300,5
20230802,090500,140561900,157300,157600,157600,157200,107
20230802,090400,123731800,158800,157600,158900,157600,187
20230802,090300,94126300,157200,157200,157200,157200,70
20230802,090200,83122300,157100,157100,157100,157100,85
20230802,090100,69768800,157000,157500,157500,157000,74
20230802,090000,58135500,157500,157800,157800,157500,237
Reference in New Issue Copy Permalink