ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/365340/min/candle-20230809.csv

705 lines
40 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
20230809,204200,8420413200,131600,131600,131600,131600,2064
20230809,204100,8420413200,131600,131600,131600,131600,0
20230809,204000,8420413200,131600,131600,131600,131600,0
20230809,203900,8420413200,131600,131600,131600,131600,0
20230809,203800,8420413200,131600,131600,131600,131600,0
20230809,203700,8420413200,131600,131600,131600,131600,0
20230809,203600,8420413200,131600,131600,131600,131600,0
20230809,203500,8420413200,131600,131600,131600,131600,0
20230809,203400,8420413200,131600,131600,131600,131600,0
20230809,203300,8420413200,131600,131600,131600,131600,0
20230809,203200,8420413200,131600,131600,131600,131600,0
20230809,203100,8420413200,131600,131600,131600,131600,0
20230809,203000,8420413200,131600,131600,131600,131600,0
20230809,202900,8420413200,131600,131600,131600,131600,0
20230809,202800,8420413200,131600,131600,131600,131600,0
20230809,202700,8420413200,131600,131600,131600,131600,0
20230809,202600,8420413200,131600,131600,131600,131600,0
20230809,202500,8420413200,131600,131600,131600,131600,0
20230809,202400,8420413200,131600,131600,131600,131600,0
20230809,202300,8420413200,131600,131600,131600,131600,0
20230809,202200,8420413200,131600,131600,131600,131600,0
20230809,202100,8420413200,131600,131600,131600,131600,0
20230809,202000,8420413200,131600,131600,131600,131600,0
20230809,201900,8420413200,131600,131600,131600,131600,0
20230809,201800,8420413200,131600,131600,131600,131600,0
20230809,201700,8420413200,131600,131600,131600,131600,0
20230809,201600,8420413200,131600,131600,131600,131600,0
20230809,201500,8420413200,131600,131600,131600,131600,0
20230809,201400,8420413200,131600,131600,131600,131600,0
20230809,201300,8420413200,131600,131600,131600,131600,0
20230809,201200,8420413200,131600,131600,131600,131600,2064
20230809,201100,8420413200,131600,131600,131600,131600,0
20230809,201000,8420413200,131600,131600,131600,131600,0
20230809,200900,8420413200,131600,131600,131600,131600,0
20230809,200800,8420413200,131600,131600,131600,131600,0
20230809,200700,8420413200,131600,131600,131600,131600,0
20230809,200600,8420413200,131600,131600,131600,131600,0
20230809,200500,8420413200,131600,131600,131600,131600,0
20230809,200400,8420413200,131600,131600,131600,131600,0
20230809,200300,8420413200,131600,131600,131600,131600,0
20230809,200200,8420413200,131600,131600,131600,131600,0
20230809,200100,8420413200,131600,131600,131600,131600,0
20230809,200000,8420413200,131600,131600,131600,131600,0
20230809,195900,8420413200,131600,131600,131600,131600,0
20230809,195800,8420413200,131600,131600,131600,131600,0
20230809,195700,8420413200,131600,131600,131600,131600,0
20230809,195600,8420413200,131600,131600,131600,131600,0
20230809,195500,8420413200,131600,131600,131600,131600,0
20230809,195400,8420413200,131600,131600,131600,131600,0
20230809,195300,8420413200,131600,131600,131600,131600,0
20230809,195200,8420413200,131600,131600,131600,131600,0
20230809,195100,8420413200,131600,131600,131600,131600,0
20230809,195000,8420413200,131600,131600,131600,131600,0
20230809,194900,8420413200,131600,131600,131600,131600,0
20230809,194800,8420413200,131600,131600,131600,131600,0
20230809,194700,8420413200,131600,131600,131600,131600,0
20230809,194600,8420413200,131600,131600,131600,131600,0
20230809,194500,8420413200,131600,131600,131600,131600,0
20230809,194400,8420413200,131600,131600,131600,131600,0
20230809,194300,8420413200,131600,131600,131600,131600,0
20230809,194200,8420413200,131600,131600,131600,131600,2064
20230809,194100,8420413200,131600,131600,131600,131600,0
20230809,194000,8420413200,131600,131600,131600,131600,0
20230809,193900,8420413200,131600,131600,131600,131600,0
20230809,193800,8420413200,131600,131600,131600,131600,0
20230809,193700,8420413200,131600,131600,131600,131600,0
20230809,193600,8420413200,131600,131600,131600,131600,0
20230809,193500,8420413200,131600,131600,131600,131600,0
20230809,193400,8420413200,131600,131600,131600,131600,0
20230809,193300,8420413200,131600,131600,131600,131600,0
20230809,193200,8420413200,131600,131600,131600,131600,0
20230809,193100,8420413200,131600,131600,131600,131600,0
20230809,193000,8420413200,131600,131600,131600,131600,0
20230809,192900,8420413200,131600,131600,131600,131600,0
20230809,192800,8420413200,131600,131600,131600,131600,0
20230809,192700,8420413200,131600,131600,131600,131600,0
20230809,192600,8420413200,131600,131600,131600,131600,0
20230809,192500,8420413200,131600,131600,131600,131600,0
20230809,192400,8420413200,131600,131600,131600,131600,0
20230809,192300,8420413200,131600,131600,131600,131600,0
20230809,192200,8420413200,131600,131600,131600,131600,0
20230809,192100,8420413200,131600,131600,131600,131600,0
20230809,192000,8420413200,131600,131600,131600,131600,0
20230809,191900,8420413200,131600,131600,131600,131600,0
20230809,191800,8420413200,131600,131600,131600,131600,0
20230809,191700,8420413200,131600,131600,131600,131600,0
20230809,191600,8420413200,131600,131600,131600,131600,0
20230809,191500,8420413200,131600,131600,131600,131600,0
20230809,191400,8420413200,131600,131600,131600,131600,0
20230809,191300,8420413200,131600,131600,131600,131600,0
20230809,191200,8420413200,131600,131600,131600,131600,2064
20230809,191100,8420413200,131600,131600,131600,131600,0
20230809,191000,8420413200,131600,131600,131600,131600,0
20230809,190900,8420413200,131600,131600,131600,131600,0
20230809,190800,8420413200,131600,131600,131600,131600,0
20230809,190700,8420413200,131600,131600,131600,131600,0
20230809,190600,8420413200,131600,131600,131600,131600,0
20230809,190500,8420413200,131600,131600,131600,131600,0
20230809,190400,8420413200,131600,131600,131600,131600,0
20230809,190300,8420413200,131600,131600,131600,131600,0
20230809,190200,8420413200,131600,131600,131600,131600,0
20230809,190100,8420413200,131600,131600,131600,131600,0
20230809,190000,8420413200,131600,131600,131600,131600,0
20230809,185900,8420413200,131600,131600,131600,131600,0
20230809,185800,8420413200,131600,131600,131600,131600,0
20230809,185700,8420413200,131600,131600,131600,131600,0
20230809,185600,8420413200,131600,131600,131600,131600,0
20230809,185500,8420413200,131600,131600,131600,131600,0
20230809,185400,8420413200,131600,131600,131600,131600,0
20230809,185300,8420413200,131600,131600,131600,131600,0
20230809,185200,8420413200,131600,131600,131600,131600,0
20230809,185100,8420413200,131600,131600,131600,131600,0
20230809,185000,8420413200,131600,131600,131600,131600,0
20230809,184900,8420413200,131600,131600,131600,131600,0
20230809,184800,8420413200,131600,131600,131600,131600,0
20230809,184700,8420413200,131600,131600,131600,131600,0
20230809,184600,8420413200,131600,131600,131600,131600,0
20230809,184500,8420413200,131600,131600,131600,131600,0
20230809,184400,8420413200,131600,131600,131600,131600,0
20230809,184300,8420413200,131600,131600,131600,131600,0
20230809,184200,8420413200,131600,131600,131600,131600,2064
20230809,184100,8420413200,131600,131600,131600,131600,0
20230809,184000,8420413200,131600,131600,131600,131600,0
20230809,183900,8420413200,131600,131600,131600,131600,0
20230809,183800,8420413200,131600,131600,131600,131600,0
20230809,183700,8420413200,131600,131600,131600,131600,0
20230809,183600,8420413200,131600,131600,131600,131600,0
20230809,183500,8420413200,131600,131600,131600,131600,0
20230809,183400,8420413200,131600,131600,131600,131600,0
20230809,183300,8420413200,131600,131600,131600,131600,0
20230809,183200,8420413200,131600,131600,131600,131600,0
20230809,183100,8420413200,131600,131600,131600,131600,0
20230809,183000,8420413200,131600,131600,131600,131600,0
20230809,182900,8420413200,131600,131600,131600,131600,0
20230809,182800,8420413200,131600,131600,131600,131600,0
20230809,182700,8420413200,131600,131600,131600,131600,0
20230809,182600,8420413200,131600,131600,131600,131600,0
20230809,182500,8420413200,131600,131600,131600,131600,0
20230809,182400,8420413200,131600,131600,131600,131600,0
20230809,182300,8420413200,131600,131600,131600,131600,0
20230809,182200,8420413200,131600,131600,131600,131600,0
20230809,182100,8420413200,131600,131600,131600,131600,0
20230809,182000,8420413200,131600,131600,131600,131600,0
20230809,181900,8420413200,131600,131600,131600,131600,0
20230809,181800,8420413200,131600,131600,131600,131600,0
20230809,181700,8420413200,131600,131600,131600,131600,0
20230809,181600,8420413200,131600,131600,131600,131600,0
20230809,181500,8420413200,131600,131600,131600,131600,0
20230809,181400,8420413200,131600,131600,131600,131600,0
20230809,181300,8420413200,131600,131600,131600,131600,0
20230809,181200,8420413200,131600,131600,131600,131600,2064
20230809,181100,8420413200,131600,131600,131600,131600,0
20230809,181000,8420413200,131600,131600,131600,131600,0
20230809,180900,8420413200,131600,131600,131600,131600,0
20230809,180800,8420413200,131600,131600,131600,131600,0
20230809,180700,8420413200,131600,131600,131600,131600,0
20230809,180600,8420413200,131600,131600,131600,131600,0
20230809,180500,8420413200,131600,131600,131600,131600,0
20230809,180400,8420413200,131600,131600,131600,131600,0
20230809,180300,8420413200,131600,131600,131600,131600,0
20230809,180200,8420413200,131600,131600,131600,131600,0
20230809,180100,8420413200,131600,131600,131600,131600,0
20230809,180000,8420413200,131600,131600,131600,131600,0
20230809,175900,8420413200,131600,131600,131600,131600,0
20230809,175800,8420413200,131600,131600,131600,131600,0
20230809,175700,8420413200,131600,131600,131600,131600,0
20230809,175600,8420413200,131600,131600,131600,131600,0
20230809,175500,8420413200,131600,131600,131600,131600,0
20230809,175400,8420413200,131600,131600,131600,131600,0
20230809,175300,8420413200,131600,131600,131600,131600,0
20230809,175200,8420413200,131600,131600,131600,131600,0
20230809,175100,8420413200,131600,131600,131600,131600,0
20230809,175000,8420413200,131600,131600,131600,131600,0
20230809,174900,8420413200,131600,131600,131600,131600,0
20230809,174800,8420413200,131600,131600,131600,131600,0
20230809,174700,8420413200,131600,131600,131600,131600,0
20230809,174600,8420413200,131600,131600,131600,131600,0
20230809,174500,8420413200,131600,131600,131600,131600,0
20230809,174400,8420413200,131600,131600,131600,131600,0
20230809,174300,8420413200,131600,131600,131600,131600,0
20230809,174200,8420413200,131600,131600,131600,131600,2064
20230809,174100,8420413200,131600,131600,131600,131600,0
20230809,174000,8420413200,131600,131600,131600,131600,0
20230809,173900,8420413200,131600,131600,131600,131600,0
20230809,173800,8420413200,131600,131600,131600,131600,0
20230809,173700,8420413200,131600,131600,131600,131600,0
20230809,173600,8420413200,131600,131600,131600,131600,0
20230809,173500,8420413200,131600,131600,131600,131600,0
20230809,173400,8420413200,131600,131600,131600,131600,0
20230809,173300,8420413200,131600,131600,131600,131600,0
20230809,173200,8420413200,131600,131600,131600,131600,0
20230809,173100,8420413200,131600,131600,131600,131600,0
20230809,173000,8420413200,131600,131600,131600,131600,0
20230809,172900,8420413200,131600,131600,131600,131600,0
20230809,172800,8420413200,131600,131600,131600,131600,0
20230809,172700,8420413200,131600,131600,131600,131600,0
20230809,172600,8420413200,131600,131600,131600,131600,0
20230809,172500,8420413200,131600,131600,131600,131600,0
20230809,172400,8420413200,131600,131600,131600,131600,0
20230809,172300,8420413200,131600,131600,131600,131600,0
20230809,172200,8420413200,131600,131600,131600,131600,0
20230809,172100,8420413200,131600,131600,131600,131600,0
20230809,172000,8420413200,131600,131600,131600,131600,0
20230809,171900,8420413200,131600,131600,131600,131600,0
20230809,171800,8420413200,131600,131600,131600,131600,0
20230809,171700,8420413200,131600,131600,131600,131600,0
20230809,171600,8420413200,131600,131600,131600,131600,0
20230809,171500,8420413200,131600,131600,131600,131600,0
20230809,171400,8420413200,131600,131600,131600,131600,0
20230809,171300,8420413200,131600,131600,131600,131600,0
20230809,171200,8420413200,131600,131600,131600,131600,2064
20230809,171100,8420413200,131600,131600,131600,131600,0
20230809,171000,8420413200,131600,131600,131600,131600,0
20230809,170900,8420413200,131600,131600,131600,131600,0
20230809,170800,8420413200,131600,131600,131600,131600,0
20230809,170700,8420413200,131600,131600,131600,131600,0
20230809,170600,8420413200,131600,131600,131600,131600,0
20230809,170500,8420413200,131600,131600,131600,131600,0
20230809,170400,8420413200,131600,131600,131600,131600,0
20230809,170300,8420413200,131600,131600,131600,131600,0
20230809,170200,8420413200,131600,131600,131600,131600,0
20230809,170100,8420413200,131600,131600,131600,131600,0
20230809,170000,8420413200,131600,131600,131600,131600,0
20230809,165900,8420413200,131600,131600,131600,131600,0
20230809,165800,8420413200,131600,131600,131600,131600,0
20230809,165700,8420413200,131600,131600,131600,131600,0
20230809,165600,8420413200,131600,131600,131600,131600,0
20230809,165500,8420413200,131600,131600,131600,131600,0
20230809,165400,8420413200,131600,131600,131600,131600,0
20230809,165300,8420413200,131600,131600,131600,131600,0
20230809,165200,8420413200,131600,131600,131600,131600,0
20230809,165100,8420413200,131600,131600,131600,131600,0
20230809,165000,8420413200,131600,131600,131600,131600,0
20230809,164900,8420413200,131600,131600,131600,131600,0
20230809,164800,8420413200,131600,131600,131600,131600,0
20230809,164700,8420413200,131600,131600,131600,131600,0
20230809,164600,8420413200,131600,131600,131600,131600,0
20230809,164500,8420413200,131600,131600,131600,131600,0
20230809,164400,8420413200,131600,131600,131600,131600,0
20230809,164300,8420413200,131600,131600,131600,131600,0
20230809,164200,8420413200,131600,131600,131600,131600,2064
20230809,164100,8420413200,131600,131600,131600,131600,0
20230809,164000,8420413200,131600,131600,131600,131600,0
20230809,163900,8420413200,131600,131600,131600,131600,0
20230809,163800,8420413200,131600,131600,131600,131600,0
20230809,163700,8420413200,131600,131600,131600,131600,0
20230809,163600,8420413200,131600,131600,131600,131600,0
20230809,163500,8420413200,131600,131600,131600,131600,0
20230809,163400,8420413200,131600,131600,131600,131600,0
20230809,163300,8420413200,131600,131600,131600,131600,0
20230809,163200,8420413200,131600,131600,131600,131600,0
20230809,163100,8420413200,131600,131600,131600,131600,0
20230809,163000,8420413200,131600,131600,131600,131600,0
20230809,162900,8420413200,131600,131600,131600,131600,0
20230809,162800,8420413200,131600,131600,131600,131600,0
20230809,162700,8420413200,131600,131600,131600,131600,0
20230809,162600,8420413200,131600,131600,131600,131600,0
20230809,162500,8420413200,131600,131600,131600,131600,0
20230809,162400,8420413200,131600,131600,131600,131600,0
20230809,162300,8420413200,131600,131600,131600,131600,0
20230809,162200,8420413200,131600,131600,131600,131600,0
20230809,162100,8420413200,131600,131600,131600,131600,0
20230809,162000,8420413200,131600,131600,131600,131600,0
20230809,161900,8420413200,131600,131600,131600,131600,0
20230809,161800,8420413200,131600,131600,131600,131600,0
20230809,161700,8420413200,131600,131600,131600,131600,0
20230809,161600,8420413200,131600,131600,131600,131600,0
20230809,161500,8420413200,131600,131600,131600,131600,0
20230809,161400,8420413200,131600,131600,131600,131600,0
20230809,161300,8420413200,131600,131600,131600,131600,0
20230809,161200,8420413200,131600,131600,131600,131600,2064
20230809,161100,8420413200,131600,131600,131600,131600,0
20230809,161000,8420413200,131600,131600,131600,131600,0
20230809,160900,8420413200,131600,131600,131600,131600,0
20230809,160800,8420413200,131600,131600,131600,131600,0
20230809,160700,8420413200,131600,131600,131600,131600,0
20230809,160600,8420413200,131600,131600,131600,131600,0
20230809,160500,8420413200,131600,131600,131600,131600,0
20230809,160400,8420413200,131600,131600,131600,131600,0
20230809,160300,8420413200,131600,131600,131600,131600,0
20230809,160200,8420413200,131600,131600,131600,131600,0
20230809,160100,8420413200,131600,131600,131600,131600,0
20230809,160000,8420413200,131600,131600,131600,131600,0
20230809,155900,8420413200,131600,131600,131600,131600,0
20230809,155800,8420413200,131600,131600,131600,131600,0
20230809,155700,8420413200,131600,131600,131600,131600,0
20230809,155600,8420413200,131600,131600,131600,131600,0
20230809,155500,8420413200,131600,131600,131600,131600,0
20230809,155400,8420413200,131600,131600,131600,131600,0
20230809,155300,8420413200,131600,131600,131600,131600,0
20230809,155200,8420413200,131600,131600,131600,131600,0
20230809,155100,8420413200,131600,131600,131600,131600,0
20230809,155000,8420413200,131600,131600,131600,131600,0
20230809,154900,8420413200,131600,131600,131600,131600,0
20230809,154800,8420413200,131600,131600,131600,131600,0
20230809,154700,8420413200,131600,131600,131600,131600,0
20230809,154600,8420413200,131600,131600,131600,131600,0
20230809,154500,8420413200,131600,131600,131600,131600,0
20230809,154400,8420413200,131600,131600,131600,131600,0
20230809,154300,8420413200,131600,131600,131600,131600,0
20230809,154200,8420413200,131600,131600,131600,131600,2064
20230809,154100,8420413200,131600,131600,131600,131600,0
20230809,154000,8420413200,131600,131600,131600,131600,0
20230809,153900,8420413200,131600,131600,131600,131600,0
20230809,153800,8420413200,131600,131600,131600,131600,0
20230809,153700,8420413200,131600,131600,131600,131600,0
20230809,153600,8420413200,131600,131600,131600,131600,0
20230809,153500,8420413200,131600,131600,131600,131600,0
20230809,153400,8420413200,131600,131600,131600,131600,0
20230809,153300,8420413200,131600,131600,131600,131600,0
20230809,153200,8420413200,131600,131600,131600,131600,0
20230809,153100,8420413200,131600,131600,131600,131600,0
20230809,153000,8420413200,131600,131600,131600,131600,2064
20230809,152900,8148790800,131600,131600,131600,131600,0
20230809,152800,8148790800,131600,131600,131600,131600,0
20230809,152700,8148790800,131600,131600,131600,131600,0
20230809,152600,8148790800,131600,131600,131600,131600,0
20230809,152500,8148790800,131600,131600,131600,131600,0
20230809,152400,8148790800,131600,131600,131600,131600,0
20230809,152300,8148790800,131600,131600,131600,131600,0
20230809,152200,8148790800,131600,131600,131600,131600,0
20230809,152100,8148790800,131600,131600,131600,131600,0
20230809,152000,8148790800,131600,131600,131600,131600,0
20230809,151900,8148790800,131600,131600,131600,131500,180
20230809,151800,8125111200,131600,131600,131600,131500,90
20230809,151700,8113272500,131600,131600,131600,131500,241
20230809,151600,8081559300,131600,131600,131600,131500,85
20230809,151500,8070373500,131600,131500,131600,131400,259
20230809,151400,8036296300,131500,131500,131600,131400,470
20230809,151300,7974493300,131500,131500,131600,131400,578
20230809,151200,7898486100,131400,131400,131500,131400,106
20230809,151100,7884552500,131500,131500,131500,131400,156
20230809,151000,7864048300,131500,131500,131500,131400,64
20230809,150900,7855632900,131400,131500,131500,131400,179
20230809,150800,7832112100,131500,131500,131500,131500,58
20230809,150700,7824485100,131500,131400,131500,131400,20
20230809,150600,7821855300,131500,131500,131500,131500,49
20230809,150500,7815411800,131500,131400,131500,131400,96
20230809,150400,7802795000,131500,131500,131500,131400,94
20230809,150300,7790435800,131500,131500,131500,131500,107
20230809,150200,7776365300,131500,131500,131500,131400,42
20230809,150100,7770843800,131500,131500,131500,131400,89
20230809,150000,7759143800,131500,131500,131500,131400,98
20230809,145900,7746260300,131400,131400,131500,131400,11
20230809,145800,7744814600,131500,131500,131500,131400,48
20230809,145700,7738506600,131400,131500,131500,131400,26
20230809,145600,7735089400,131500,131300,131500,131300,37
20230809,145500,7730227500,131500,131400,131500,131300,97
20230809,145400,7717488900,131400,131400,131500,131300,43
20230809,145300,7711838400,131500,131400,131500,131300,326
20230809,145200,7669000800,131400,131500,131500,131400,99
20230809,145100,7655982700,131400,131500,131500,131400,70
20230809,145000,7646784000,131500,131400,131500,131400,95
20230809,144900,7634296300,131400,131400,131500,131400,25
20230809,144800,7631011100,131400,131400,131500,131400,86
20230809,144700,7619709900,131500,131500,131500,131400,26
20230809,144600,7616292300,131500,131400,131500,131400,47
20230809,144500,7610115200,131400,131400,131500,131400,42
20230809,144400,7604595900,131500,131500,131500,131400,124
20230809,144300,7588294100,131400,131500,131500,131400,35
20230809,144200,7583693000,131400,131400,131500,131400,74
20230809,144100,7573969300,131400,131400,131500,131400,135
20230809,144000,7556229200,131500,131400,131500,131400,29
20230809,143900,7552416400,131400,131400,131500,131400,197
20230809,143800,7526530300,131500,131500,131500,131400,12
20230809,143700,7524952600,131400,131500,131500,131400,118
20230809,143600,7509437500,131500,131400,131500,131300,167
20230809,143500,7487498600,131300,131400,131500,131300,264
20230809,143400,7452832600,131500,131500,131600,131500,33
20230809,143300,7448493000,131600,131400,131600,131400,320
20230809,143200,7406434200,131400,131500,131600,131400,103
20230809,143100,7392894600,131500,131500,131500,131400,28
20230809,143000,7389213100,131500,131500,131500,131500,126
20230809,142900,7372644100,131600,131500,131600,131500,337
20230809,142800,7328328200,131500,131500,131600,131500,68
20230809,142700,7319385900,131500,131600,131600,131500,24
20230809,142600,7316229400,131500,131500,131600,131500,33
20230809,142500,7311889100,131500,131600,131600,131500,71
20230809,142400,7302549100,131500,131500,131600,131500,30
20230809,142300,7298603700,131600,131500,131600,131500,17
20230809,142200,7296367900,131500,131500,131600,131500,71
20230809,142100,7287026600,131500,131500,131600,131500,123
20230809,142000,7270841800,131500,131500,131600,131500,38
20230809,141900,7265844300,131400,131500,131600,131400,184
20230809,141800,7241648000,131500,131500,131500,131500,108
20230809,141700,7227446000,131500,131400,131600,131400,1399
20230809,141600,7043461600,131400,131400,131400,131300,383
20230809,141500,6993136800,131300,131300,131400,131300,32
20230809,141400,6988934800,131300,131400,131400,131300,43
20230809,141300,6983286100,131400,131300,131400,131300,4
20230809,141200,6982760600,131400,131300,131400,131300,33
20230809,141100,6978427200,131400,131300,131400,131300,191
20230809,141000,6953330200,131400,131400,131400,131400,6
20230809,140900,6952541800,131300,131400,131400,131300,47
20230809,140800,6946370100,131400,131300,131400,131200,129
20230809,140700,6929435100,131300,131400,131400,131300,13
20230809,140600,6927728100,131400,131400,131400,131400,5
20230809,140500,6927071100,131300,131400,131400,131300,156
20230809,140400,6906576300,131400,131400,131400,131400,36
20230809,140300,6901845900,131400,131500,131500,131400,68
20230809,140200,6892910000,131500,131300,131500,131300,162
20230809,140100,6871622900,131300,131400,131400,131300,38
20230809,140000,6866632900,131300,131400,131400,131300,26
20230809,135900,6863218200,131400,131300,131400,131300,55
20230809,135800,6855996400,131300,131300,131400,131300,29
20230809,135700,6852188600,131400,131400,131400,131300,11
20230809,135600,6850743500,131400,131400,131400,131300,17
20230809,135500,6848510800,131400,131300,131400,131300,22
20230809,135400,6845622000,131400,131300,131400,131300,26
20230809,135300,6842208100,131300,131300,131400,131300,123
20230809,135200,6826056800,131400,131300,131400,131300,22
20230809,135100,6823167800,131300,131300,131300,131200,66
20230809,135000,6814504900,131200,131400,131400,131200,28
20230809,134900,6810830300,131200,131300,131400,131200,121
20230809,134800,6794942900,131300,131300,131400,131300,55
20230809,134700,6787721100,131300,131300,131300,131200,78
20230809,134600,6777480900,131200,131200,131200,131200,125
20230809,134500,6761080900,131200,131300,131300,131200,102
20230809,134400,6747698400,131200,131300,131400,131200,154
20230809,134300,6727481700,131400,131300,131400,131300,120
20230809,134200,6711714000,131400,131500,131500,131400,230
20230809,134100,6681491700,131500,131500,131500,131400,33
20230809,134000,6677154000,131500,131500,131500,131400,143
20230809,133900,6658351700,131500,131500,131500,131400,69
20230809,133800,6649278400,131400,131300,131500,131300,46
20230809,133700,6643235000,131400,131300,131400,131300,54
20230809,133600,6636142400,131400,131300,131400,131300,49
20230809,133500,6629705800,131300,131300,131300,131300,14
20230809,133400,6627867600,131300,131300,131400,131300,165
20230809,133300,6606197500,131300,131300,131400,131300,129
20230809,133200,6589255800,131200,131300,131300,131200,49
20230809,133100,6582822200,131300,131100,131300,131100,38
20230809,133000,6577839800,131200,131100,131200,131100,227
20230809,132900,6548060800,131100,131100,131100,131100,56
20230809,132800,6540719200,131200,131200,131300,131200,269
20230809,132700,6505422100,131300,131200,131300,131200,36
20230809,132600,6500698400,131300,131300,131400,131300,225
20230809,132500,6471154700,131400,131300,131400,131300,202
20230809,132400,6444631700,131300,131300,131400,131300,123
20230809,132300,6428481400,131300,131400,131400,131300,45
20230809,132200,6422572000,131400,131300,131400,131300,47
20230809,132100,6416397300,131400,131400,131400,131400,16
20230809,132000,6414294900,131400,131400,131400,131400,57
20230809,131900,6406805100,131400,131400,131500,131400,86
20230809,131800,6395504400,131500,131500,131600,131500,90
20230809,131700,6383668500,131400,131500,131500,131400,92
20230809,131600,6371572000,131600,131600,131600,131600,2
20230809,131500,6371308800,131500,131500,131600,131500,38
20230809,131400,6366311500,131600,131500,131600,131500,6
20230809,131300,6365522100,131500,131500,131600,131500,79
20230809,131200,6355131300,131500,131500,131600,131500,870
20230809,131100,6240725800,131500,131400,131500,131400,41
20230809,131000,6235336400,131400,131500,131500,131400,37
20230809,130900,6230474400,131400,131500,131500,131400,75
20230809,130800,6220612100,131500,131400,131500,131400,137
20230809,130700,6202597900,131400,131400,131500,131400,38
20230809,130600,6197603200,131400,131500,131500,131400,29
20230809,130500,6193792100,131400,131400,131500,131400,14
20230809,130400,6191952100,131500,131400,131500,131300,122
20230809,130300,6175921800,131400,131400,131500,131400,223
20230809,130200,6146610800,131400,131400,131400,131300,27
20230809,130100,6143064500,131300,131400,131400,131300,80
20230809,130000,6132553700,131400,131500,131500,131400,48
20230809,125900,6126246300,131400,131400,131500,131400,115
20230809,125800,6111135100,131400,131400,131400,131400,31
20230809,125700,6107061700,131300,131400,131400,131300,64
20230809,125600,6098658200,131300,131300,131400,131300,159
20230809,125500,6077767400,131300,131200,131400,131200,10
20230809,125400,6076454100,131300,131300,131300,131300,76
20230809,125300,6066475300,131300,131200,131300,131200,30
20230809,125200,6062538000,131300,131300,131400,131300,122
20230809,125100,6046519000,131300,131300,131400,131300,92
20230809,125000,6034439100,131300,131100,131300,131100,1424
20230809,124900,5847475900,131100,131200,131200,131100,496
20230809,124800,5782403400,131100,131000,131100,131000,32
20230809,124700,5778209400,131100,131000,131100,131000,100
20230809,124600,5765104500,131000,131100,131100,131000,76
20230809,124500,5755143100,131000,131000,131100,130900,232
20230809,124400,5724751700,131100,131100,131100,131100,22
20230809,124300,5721867500,131100,131000,131100,131000,91
20230809,124200,5709940300,131100,131100,131100,131100,4
20230809,124100,5709415900,131000,131200,131200,131000,22
20230809,124000,5706532700,131200,131200,131200,131200,1
20230809,123900,5706401500,131000,131100,131100,131000,90
20230809,123800,5694604200,131200,131200,131200,131200,3
20230809,123700,5694210600,131200,131200,131300,131200,114
20230809,123600,5679253300,131200,131200,131200,131100,271
20230809,123500,5643699800,131200,131100,131200,131100,20
20230809,123400,5641077400,131100,131100,131100,131100,27
20230809,123300,5637537700,131100,131200,131200,131100,24
20230809,123200,5634389100,131100,131100,131200,131100,63
20230809,123100,5626126800,131200,131200,131200,131200,7
20230809,123000,5625208400,131200,131200,131200,131100,18
20230809,122900,5622846900,131200,131200,131300,131200,43
20230809,122800,5617204900,131200,131200,131200,131100,16
20230809,122700,5615105800,131200,131200,131200,131100,43
20230809,122600,5609465300,131200,131000,131200,131000,154
20230809,122500,5589270600,131000,131100,131100,131000,68
20230809,122400,5580362200,131100,131100,131100,131100,2
20230809,122300,5580100000,131100,131000,131200,131000,25
20230809,122200,5576822700,131000,131200,131300,131000,125
20230809,122100,5560428300,131200,131200,131200,131200,2
20230809,122000,5560165900,131200,131300,131300,131200,105
20230809,121900,5546384300,131200,131000,131200,131000,252
20230809,121800,5513344300,131100,131000,131100,131000,17
20230809,121700,5511116800,131100,131000,131100,131000,8
20230809,121600,5510068100,131000,130900,131000,130900,83
20230809,121500,5499196200,130900,131000,131000,130900,23
20230809,121400,5496185100,131000,130900,131100,130800,384
20230809,121300,5445880900,131000,130900,131000,130900,19
20230809,121200,5443393400,130900,131000,131000,130700,107
20230809,121100,5429386100,130900,131000,131000,130800,34
20230809,121000,5424936500,131000,130800,131000,130800,29
20230809,120900,5421138100,130700,130900,130900,130700,30
20230809,120800,5417214500,130700,130800,130900,130700,121
20230809,120700,5401392600,130900,130800,131000,130800,18
20230809,120600,5399037400,131000,130800,131100,130800,216
20230809,120500,5370742600,130700,130900,130900,130700,14
20230809,120400,5368911300,130900,130900,130900,130800,85
20230809,120300,5357786000,130900,130900,130900,130900,526
20230809,120200,5288932600,130900,130700,131000,130700,102
20230809,120100,5275584100,130900,130900,130900,130400,308
20230809,120000,5235370200,130700,130900,130900,130700,16
20230809,115900,5233278000,130900,130700,130900,130700,45
20230809,115800,5227391400,130800,130900,130900,130700,69
20230809,115700,5218363500,130800,130800,130900,130800,48
20230809,115600,5212080600,130800,130800,130800,130800,29
20230809,115500,5208287400,130700,130900,130900,130700,219
20230809,115400,5179628800,131000,131000,131000,130900,19
20230809,115300,5177140200,130900,130900,131000,130900,24
20230809,115200,5173998400,130900,131000,131000,130900,56
20230809,115100,5166664700,131000,131000,131000,130900,36
20230809,115000,5161951600,131000,131000,131000,130900,38
20230809,114900,5156976700,131000,130900,131000,130900,33
20230809,114800,5152654800,130900,131000,131000,130900,25
20230809,114700,5149381700,130900,130900,130900,130900,58
20230809,114600,5141789500,130900,131000,131000,130900,12
20230809,114500,5140218600,130900,130900,131000,130900,27
20230809,114400,5136683900,131000,130900,131000,130900,48
20230809,114300,5130397200,130900,131000,131000,130900,33
20230809,114200,5126075500,131000,131000,131000,131000,12
20230809,114100,5124503500,130900,131000,131000,130900,123
20230809,114000,5108392200,131000,131100,131100,131000,14
20230809,113900,5106557900,131000,130900,131100,130900,701
20230809,113800,5014725200,131000,130900,131000,130900,68
20230809,113700,5005819300,130900,131000,131000,130900,203
20230809,113600,4979237500,131000,130900,131000,130900,2
20230809,113500,4978975600,130900,131000,131000,130900,16
20230809,113400,4976880900,130900,131000,131000,130900,51
20230809,113300,4970203900,131000,131000,131000,130900,57
20230809,113200,4962738000,131000,131000,131000,131000,11
20230809,113100,4961297000,130900,130900,130900,130900,79
20230809,113000,4950955900,130900,131000,131000,130900,36
20230809,112900,4946243000,131000,131000,131000,131000,12
20230809,112800,4944671000,131000,130900,131000,130900,27
20230809,112700,4941136300,130900,130800,131000,130800,102
20230809,112600,4927788700,130800,130800,130800,130700,45
20230809,112500,4921904800,130800,130700,130800,130700,28
20230809,112400,4918244800,130700,130700,130800,130700,44
20230809,112300,4912492800,130700,130700,130700,130700,6
20230809,112200,4911708600,130800,130700,130800,130600,16
20230809,112100,4909617300,130600,130800,130800,130600,39
20230809,112000,4904520000,130900,130600,130900,130600,43
20230809,111900,4898891600,130500,131000,131000,130500,52
20230809,111800,4892097200,131000,131000,131000,130500,553
20230809,111700,4819794900,131000,130900,131000,130900,123
20230809,111600,4803689800,130900,131000,131000,130900,44
20230809,111500,4797927800,130900,130900,131000,130900,61
20230809,111400,4789942200,130900,131000,131000,130900,44
20230809,111300,4784181100,131000,130900,131000,130900,190
20230809,111200,4759302500,131000,131000,131000,130900,18
20230809,111100,4756945800,131000,131000,131000,130900,86
20230809,111000,4745681600,131000,131000,131000,131000,86
20230809,110900,4734415600,131000,131000,131100,131000,33
20230809,110800,4730090500,131100,131100,131200,131100,31
20230809,110700,4726026200,131200,131200,131200,131100,141
20230809,110600,4707529300,131200,131100,131200,131100,43
20230809,110500,4701891400,131100,131300,131300,131100,149
20230809,110400,4682334200,131300,131200,131400,131200,433
20230809,110300,4625474900,131000,131100,131300,130900,736
20230809,110200,4528968500,131000,131100,131100,131000,26
20230809,110100,4525561700,131100,131000,131100,130600,190
20230809,110000,4500696200,131000,131100,131100,131000,138
20230809,105900,4482617200,131100,131000,131100,131000,73
20230809,105800,4473053800,131100,131100,131100,131000,137
20230809,105700,4455093200,131100,131000,131100,131000,161
20230809,105600,4433989600,131000,131100,131100,131000,70
20230809,105500,4424818900,131100,131200,131200,131100,234
20230809,105400,4394138600,131200,131200,131200,131100,73
20230809,105300,4384564700,131100,131200,131200,131100,218
20230809,105200,4355970300,131200,131100,131200,131000,142
20230809,105100,4337344100,131100,130800,131100,130800,194
20230809,105000,4311931600,130800,130700,130800,130700,158
20230809,104900,4291268200,130700,130700,130800,130700,31
20230809,104800,4287216200,130600,130600,130700,130600,62
20230809,104700,4279114100,130600,130500,130700,130300,530
20230809,104600,4209902900,130400,130500,130500,130400,159
20230809,104500,4189156300,130500,130600,130600,130400,108
20230809,104400,4175067400,130700,130600,130700,130500,211
20230809,104300,4147519600,130600,130400,130600,130400,61
20230809,104200,4139561500,130500,130500,130500,130400,29
20230809,104100,4135778000,130600,130500,130600,130400,82
20230809,104000,4125084500,130500,130500,130600,130400,132
20230809,103900,4107862000,130600,130600,130600,130500,38
20230809,103800,4102901600,130500,130600,130600,130500,153
20230809,103700,4082934500,130600,130700,130700,130500,383
20230809,103600,4032929900,130700,130600,130700,130600,84
20230809,103500,4021959000,130700,130700,130700,130700,24
20230809,103400,4018822200,130700,130700,130800,130700,49
20230809,103300,4012417400,130600,130700,130700,130600,183
20230809,103200,3988509400,130700,130600,130700,130600,78
20230809,103100,3978314900,130700,130700,130700,130600,37
20230809,103000,3973482000,130600,130600,130600,130600,56
20230809,102900,3966168400,130600,130700,130700,130600,50
20230809,102800,3959636300,130700,130700,130700,130700,3
20230809,102700,3959244200,130700,130600,130700,130600,50
20230809,102600,3952710600,130700,130700,130700,130600,80
20230809,102500,3942256400,130600,130600,130700,130600,22
20230809,102400,3939381300,130700,130600,130700,130600,89
20230809,102300,3927757000,130600,130700,130700,130600,84
20230809,102200,3916784300,130600,130700,130800,130600,124
20230809,102100,3900575700,130700,130700,130800,130700,20
20230809,102000,3897961300,130700,130800,130800,130600,88
20230809,101900,3886458300,130800,130800,130900,130800,74
20230809,101800,3876774300,130900,131100,131300,130700,270
20230809,101700,3841444100,131300,131400,131400,131300,307
20230809,101600,3801105100,131400,130400,131500,130300,2125
20230809,101500,3523213900,130300,130300,130300,130200,373
20230809,101400,3474616400,130300,130200,130300,130200,37
20230809,101300,3469798600,130200,130200,130200,130200,113
20230809,101200,3455086000,130200,130100,130200,130100,247
20230809,101100,3422936800,130100,130100,130100,130100,92
20230809,101000,3410967600,130100,130000,130100,130000,177
20230809,100900,3387942600,130000,129900,130000,129900,259
20230809,100800,3354275900,130000,129900,130000,129800,117
20230809,100700,3339078300,129900,129800,129900,129800,446
20230809,100600,3281149600,129800,129900,129900,129800,20
20230809,100500,3278552700,129800,129700,129900,129700,254
20230809,100400,3245586200,129800,129700,129900,129700,534
20230809,100300,3176278000,129700,129700,129800,129700,55
20230809,100200,3169143100,129800,129800,129800,129700,110
20230809,100100,3154874000,129700,129600,129700,129600,235
20230809,100000,3124409200,129600,129700,129700,129600,38
20230809,095900,3119481400,129700,129700,129700,129600,189
20230809,095800,3094979700,129700,129700,129800,129700,201
20230809,095700,3068909500,129700,129800,129800,129700,126
20230809,095600,3052567200,129800,129800,129900,129800,90
20230809,095500,3040885100,129800,129900,129900,129800,515
20230809,095400,2974036700,129900,129900,130000,129900,167
20230809,095300,2952338100,129900,130000,130000,129900,157
20230809,095200,2931933400,130000,130100,130100,130000,89
20230809,095100,2920362300,130100,130000,130100,130000,113
20230809,095000,2905672200,130100,130100,130100,130000,52
20230809,094900,2898908100,130100,130100,130200,130000,128
20230809,094800,2882260000,130100,130100,130100,130100,123
20230809,094700,2866257700,130200,130100,130200,130100,12
20230809,094600,2864695700,130000,130100,130200,130000,179
20230809,094500,2841409400,130100,130000,130100,130000,196
20230809,094400,2815928800,130000,130100,130100,130000,177
20230809,094300,2792908100,130100,130100,130200,130100,18
20230809,094200,2790566000,130100,130100,130200,130000,111
20230809,094100,2776124200,130100,130000,130300,130000,240
20230809,094000,2744871600,130100,129700,130100,129700,1326
20230809,093900,2572563800,129700,129600,129700,129600,47
20230809,093800,2566471600,129700,129800,129800,129600,259
20230809,093700,2532888800,129800,129800,129800,129800,265
20230809,093600,2498491800,129800,129900,129900,129800,145
20230809,093500,2479668600,129900,129800,129900,129800,70
20230809,093400,2470577500,129800,129800,129900,129800,275
20230809,093300,2434876000,129900,130100,130200,129800,644
20230809,093200,2351184100,130100,130300,130300,130100,201
20230809,093100,2325016300,130300,130300,130300,130200,225
20230809,093000,2295701700,130300,130200,130300,130200,136
20230809,092900,2277992200,130300,129900,130300,129900,722
20230809,092800,2184106300,129900,129800,129900,129800,319
20230809,092700,2142673500,129800,129800,129900,129800,601
20230809,092600,2064623900,129900,129800,129900,129800,91
20230809,092500,2052808400,129900,129700,129900,129700,318
20230809,092400,2011532800,129800,129800,129900,129700,290
20230809,092300,1973908200,129700,129600,129900,129500,654
20230809,092200,1889127600,129600,129800,129800,129500,643
20230809,092100,1805754400,129800,129600,129800,129600,478
20230809,092000,1743777700,129600,129500,129600,129400,376
20230809,091900,1695055700,129500,129400,130000,129300,699
20230809,091800,1604495400,129300,129300,129400,129200,281
20230809,091700,1568153200,129300,129300,129400,129200,334
20230809,091600,1524972600,129300,129200,129300,129100,290
20230809,091500,1487501600,129200,129200,129200,129100,167
20230809,091400,1465932100,129200,129800,129900,129000,821
20230809,091300,1359723600,129900,128800,129900,128800,617
20230809,091200,1280039500,128800,128700,128800,128600,467
20230809,091100,1219923500,128700,128500,128700,128500,298
20230809,091000,1181581700,128600,128400,128600,128400,514
20230809,090900,1115564800,128400,128300,128400,128300,168
20230809,090800,1094000100,128300,129200,129200,128300,824
20230809,090700,988131100,129200,128200,129500,128200,892
20230809,090600,873643400,128200,128200,128200,127900,994
20230809,090500,746356700,128100,128200,128200,128000,1305
20230809,090400,579211700,128200,128200,128200,128000,370
20230809,090300,531797500,128200,128100,128500,128000,573
20230809,090200,458400900,128100,128100,128100,127800,1132
20230809,090100,313567900,128100,128800,128800,128000,734
20230809,090000,219390300,128800,129000,129300,128800,1693
Reference in New Issue Copy Permalink