ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/378340/min/candle-20230809.csv

708 lines
37 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
20230809,204500,4764686900,55200,55200,55200,55200,1436
20230809,204400,4764686900,55200,55200,55200,55200,0
20230809,204300,4764686900,55200,55200,55200,55200,0
20230809,204200,4764686900,55200,55200,55200,55200,0
20230809,204100,4764686900,55200,55200,55200,55200,0
20230809,204000,4764686900,55200,55200,55200,55200,0
20230809,203900,4764686900,55200,55200,55200,55200,0
20230809,203800,4764686900,55200,55200,55200,55200,0
20230809,203700,4764686900,55200,55200,55200,55200,0
20230809,203600,4764686900,55200,55200,55200,55200,0
20230809,203500,4764686900,55200,55200,55200,55200,0
20230809,203400,4764686900,55200,55200,55200,55200,0
20230809,203300,4764686900,55200,55200,55200,55200,0
20230809,203200,4764686900,55200,55200,55200,55200,0
20230809,203100,4764686900,55200,55200,55200,55200,0
20230809,203000,4764686900,55200,55200,55200,55200,0
20230809,202900,4764686900,55200,55200,55200,55200,0
20230809,202800,4764686900,55200,55200,55200,55200,0
20230809,202700,4764686900,55200,55200,55200,55200,0
20230809,202600,4764686900,55200,55200,55200,55200,0
20230809,202500,4764686900,55200,55200,55200,55200,0
20230809,202400,4764686900,55200,55200,55200,55200,0
20230809,202300,4764686900,55200,55200,55200,55200,0
20230809,202200,4764686900,55200,55200,55200,55200,0
20230809,202100,4764686900,55200,55200,55200,55200,0
20230809,202000,4764686900,55200,55200,55200,55200,0
20230809,201900,4764686900,55200,55200,55200,55200,0
20230809,201800,4764686900,55200,55200,55200,55200,0
20230809,201700,4764686900,55200,55200,55200,55200,0
20230809,201600,4764686900,55200,55200,55200,55200,0
20230809,201500,4764686900,55200,55200,55200,55200,1436
20230809,201400,4764686900,55200,55200,55200,55200,0
20230809,201300,4764686900,55200,55200,55200,55200,0
20230809,201200,4764686900,55200,55200,55200,55200,0
20230809,201100,4764686900,55200,55200,55200,55200,0
20230809,201000,4764686900,55200,55200,55200,55200,0
20230809,200900,4764686900,55200,55200,55200,55200,0
20230809,200800,4764686900,55200,55200,55200,55200,0
20230809,200700,4764686900,55200,55200,55200,55200,0
20230809,200600,4764686900,55200,55200,55200,55200,0
20230809,200500,4764686900,55200,55200,55200,55200,0
20230809,200400,4764686900,55200,55200,55200,55200,0
20230809,200300,4764686900,55200,55200,55200,55200,0
20230809,200200,4764686900,55200,55200,55200,55200,0
20230809,200100,4764686900,55200,55200,55200,55200,0
20230809,200000,4764686900,55200,55200,55200,55200,0
20230809,195900,4764686900,55200,55200,55200,55200,0
20230809,195800,4764686900,55200,55200,55200,55200,0
20230809,195700,4764686900,55200,55200,55200,55200,0
20230809,195600,4764686900,55200,55200,55200,55200,0
20230809,195500,4764686900,55200,55200,55200,55200,0
20230809,195400,4764686900,55200,55200,55200,55200,0
20230809,195300,4764686900,55200,55200,55200,55200,0
20230809,195200,4764686900,55200,55200,55200,55200,0
20230809,195100,4764686900,55200,55200,55200,55200,0
20230809,195000,4764686900,55200,55200,55200,55200,0
20230809,194900,4764686900,55200,55200,55200,55200,0
20230809,194800,4764686900,55200,55200,55200,55200,0
20230809,194700,4764686900,55200,55200,55200,55200,0
20230809,194600,4764686900,55200,55200,55200,55200,0
20230809,194500,4764686900,55200,55200,55200,55200,1436
20230809,194400,4764686900,55200,55200,55200,55200,0
20230809,194300,4764686900,55200,55200,55200,55200,0
20230809,194200,4764686900,55200,55200,55200,55200,0
20230809,194100,4764686900,55200,55200,55200,55200,0
20230809,194000,4764686900,55200,55200,55200,55200,0
20230809,193900,4764686900,55200,55200,55200,55200,0
20230809,193800,4764686900,55200,55200,55200,55200,0
20230809,193700,4764686900,55200,55200,55200,55200,0
20230809,193600,4764686900,55200,55200,55200,55200,0
20230809,193500,4764686900,55200,55200,55200,55200,0
20230809,193400,4764686900,55200,55200,55200,55200,0
20230809,193300,4764686900,55200,55200,55200,55200,0
20230809,193200,4764686900,55200,55200,55200,55200,0
20230809,193100,4764686900,55200,55200,55200,55200,0
20230809,193000,4764686900,55200,55200,55200,55200,0
20230809,192900,4764686900,55200,55200,55200,55200,0
20230809,192800,4764686900,55200,55200,55200,55200,0
20230809,192700,4764686900,55200,55200,55200,55200,0
20230809,192600,4764686900,55200,55200,55200,55200,0
20230809,192500,4764686900,55200,55200,55200,55200,0
20230809,192400,4764686900,55200,55200,55200,55200,0
20230809,192300,4764686900,55200,55200,55200,55200,0
20230809,192200,4764686900,55200,55200,55200,55200,0
20230809,192100,4764686900,55200,55200,55200,55200,0
20230809,192000,4764686900,55200,55200,55200,55200,0
20230809,191900,4764686900,55200,55200,55200,55200,0
20230809,191800,4764686900,55200,55200,55200,55200,0
20230809,191700,4764686900,55200,55200,55200,55200,0
20230809,191600,4764686900,55200,55200,55200,55200,0
20230809,191500,4764686900,55200,55200,55200,55200,1436
20230809,191400,4764686900,55200,55200,55200,55200,0
20230809,191300,4764686900,55200,55200,55200,55200,0
20230809,191200,4764686900,55200,55200,55200,55200,0
20230809,191100,4764686900,55200,55200,55200,55200,0
20230809,191000,4764686900,55200,55200,55200,55200,0
20230809,190900,4764686900,55200,55200,55200,55200,0
20230809,190800,4764686900,55200,55200,55200,55200,0
20230809,190700,4764686900,55200,55200,55200,55200,0
20230809,190600,4764686900,55200,55200,55200,55200,0
20230809,190500,4764686900,55200,55200,55200,55200,0
20230809,190400,4764686900,55200,55200,55200,55200,0
20230809,190300,4764686900,55200,55200,55200,55200,0
20230809,190200,4764686900,55200,55200,55200,55200,0
20230809,190100,4764686900,55200,55200,55200,55200,0
20230809,190000,4764686900,55200,55200,55200,55200,0
20230809,185900,4764686900,55200,55200,55200,55200,0
20230809,185800,4764686900,55200,55200,55200,55200,0
20230809,185700,4764686900,55200,55200,55200,55200,0
20230809,185600,4764686900,55200,55200,55200,55200,0
20230809,185500,4764686900,55200,55200,55200,55200,0
20230809,185400,4764686900,55200,55200,55200,55200,0
20230809,185300,4764686900,55200,55200,55200,55200,0
20230809,185200,4764686900,55200,55200,55200,55200,0
20230809,185100,4764686900,55200,55200,55200,55200,0
20230809,185000,4764686900,55200,55200,55200,55200,0
20230809,184900,4764686900,55200,55200,55200,55200,0
20230809,184800,4764686900,55200,55200,55200,55200,0
20230809,184700,4764686900,55200,55200,55200,55200,0
20230809,184600,4764686900,55200,55200,55200,55200,0
20230809,184500,4764686900,55200,55200,55200,55200,1436
20230809,184400,4764686900,55200,55200,55200,55200,0
20230809,184300,4764686900,55200,55200,55200,55200,0
20230809,184200,4764686900,55200,55200,55200,55200,0
20230809,184100,4764686900,55200,55200,55200,55200,0
20230809,184000,4764686900,55200,55200,55200,55200,0
20230809,183900,4764686900,55200,55200,55200,55200,0
20230809,183800,4764686900,55200,55200,55200,55200,0
20230809,183700,4764686900,55200,55200,55200,55200,0
20230809,183600,4764686900,55200,55200,55200,55200,0
20230809,183500,4764686900,55200,55200,55200,55200,0
20230809,183400,4764686900,55200,55200,55200,55200,0
20230809,183300,4764686900,55200,55200,55200,55200,0
20230809,183200,4764686900,55200,55200,55200,55200,0
20230809,183100,4764686900,55200,55200,55200,55200,0
20230809,183000,4764686900,55200,55200,55200,55200,0
20230809,182900,4764686900,55200,55200,55200,55200,0
20230809,182800,4764686900,55200,55200,55200,55200,0
20230809,182700,4764686900,55200,55200,55200,55200,0
20230809,182600,4764686900,55200,55200,55200,55200,0
20230809,182500,4764686900,55200,55200,55200,55200,0
20230809,182400,4764686900,55200,55200,55200,55200,0
20230809,182300,4764686900,55200,55200,55200,55200,0
20230809,182200,4764686900,55200,55200,55200,55200,0
20230809,182100,4764686900,55200,55200,55200,55200,0
20230809,182000,4764686900,55200,55200,55200,55200,0
20230809,181900,4764686900,55200,55200,55200,55200,0
20230809,181800,4764686900,55200,55200,55200,55200,0
20230809,181700,4764686900,55200,55200,55200,55200,0
20230809,181600,4764686900,55200,55200,55200,55200,0
20230809,181500,4764686900,55200,55200,55200,55200,1436
20230809,181400,4764686900,55200,55200,55200,55200,0
20230809,181300,4764686900,55200,55200,55200,55200,0
20230809,181200,4764686900,55200,55200,55200,55200,0
20230809,181100,4764686900,55200,55200,55200,55200,0
20230809,181000,4764686900,55200,55200,55200,55200,0
20230809,180900,4764686900,55200,55200,55200,55200,0
20230809,180800,4764686900,55200,55200,55200,55200,0
20230809,180700,4764686900,55200,55200,55200,55200,0
20230809,180600,4764686900,55200,55200,55200,55200,0
20230809,180500,4764686900,55200,55200,55200,55200,0
20230809,180400,4764686900,55200,55200,55200,55200,0
20230809,180300,4764686900,55200,55200,55200,55200,0
20230809,180200,4764686900,55200,55200,55200,55200,0
20230809,180100,4764686900,55200,55200,55200,55200,0
20230809,180000,4764686900,55200,55200,55200,55200,0
20230809,175900,4764686900,55200,55200,55200,55200,0
20230809,175800,4764686900,55200,55200,55200,55200,0
20230809,175700,4764686900,55200,55200,55200,55200,0
20230809,175600,4764686900,55200,55200,55200,55200,0
20230809,175500,4764686900,55200,55200,55200,55200,0
20230809,175400,4764686900,55200,55200,55200,55200,0
20230809,175300,4764686900,55200,55200,55200,55200,0
20230809,175200,4764686900,55200,55200,55200,55200,0
20230809,175100,4764686900,55200,55200,55200,55200,0
20230809,175000,4764686900,55200,55200,55200,55200,0
20230809,174900,4764686900,55200,55200,55200,55200,0
20230809,174800,4764686900,55200,55200,55200,55200,0
20230809,174700,4764686900,55200,55200,55200,55200,0
20230809,174600,4764686900,55200,55200,55200,55200,0
20230809,174500,4764686900,55200,55200,55200,55200,1436
20230809,174400,4764686900,55200,55200,55200,55200,0
20230809,174300,4764686900,55200,55200,55200,55200,0
20230809,174200,4764686900,55200,55200,55200,55200,0
20230809,174100,4764686900,55200,55200,55200,55200,0
20230809,174000,4764686900,55200,55200,55200,55200,0
20230809,173900,4764686900,55200,55200,55200,55200,0
20230809,173800,4764686900,55200,55200,55200,55200,0
20230809,173700,4764686900,55200,55200,55200,55200,0
20230809,173600,4764686900,55200,55200,55200,55200,0
20230809,173500,4764686900,55200,55200,55200,55200,0
20230809,173400,4764686900,55200,55200,55200,55200,0
20230809,173300,4764686900,55200,55200,55200,55200,0
20230809,173200,4764686900,55200,55200,55200,55200,0
20230809,173100,4764686900,55200,55200,55200,55200,0
20230809,173000,4764686900,55200,55200,55200,55200,0
20230809,172900,4764686900,55200,55200,55200,55200,0
20230809,172800,4764686900,55200,55200,55200,55200,0
20230809,172700,4764686900,55200,55200,55200,55200,0
20230809,172600,4764686900,55200,55200,55200,55200,0
20230809,172500,4764686900,55200,55200,55200,55200,0
20230809,172400,4764686900,55200,55200,55200,55200,0
20230809,172300,4764686900,55200,55200,55200,55200,0
20230809,172200,4764686900,55200,55200,55200,55200,0
20230809,172100,4764686900,55200,55200,55200,55200,0
20230809,172000,4764686900,55200,55200,55200,55200,0
20230809,171900,4764686900,55200,55200,55200,55200,0
20230809,171800,4764686900,55200,55200,55200,55200,0
20230809,171700,4764686900,55200,55200,55200,55200,0
20230809,171600,4764686900,55200,55200,55200,55200,0
20230809,171500,4764686900,55200,55200,55200,55200,1436
20230809,171400,4764686900,55200,55200,55200,55200,0
20230809,171300,4764686900,55200,55200,55200,55200,0
20230809,171200,4764686900,55200,55200,55200,55200,0
20230809,171100,4764686900,55200,55200,55200,55200,0
20230809,171000,4764686900,55200,55200,55200,55200,0
20230809,170900,4764686900,55200,55200,55200,55200,0
20230809,170800,4764686900,55200,55200,55200,55200,0
20230809,170700,4764686900,55200,55200,55200,55200,0
20230809,170600,4764686900,55200,55200,55200,55200,0
20230809,170500,4764686900,55200,55200,55200,55200,0
20230809,170400,4764686900,55200,55200,55200,55200,0
20230809,170300,4764686900,55200,55200,55200,55200,0
20230809,170200,4764686900,55200,55200,55200,55200,0
20230809,170100,4764686900,55200,55200,55200,55200,0
20230809,170000,4764686900,55200,55200,55200,55200,0
20230809,165900,4764686900,55200,55200,55200,55200,0
20230809,165800,4764686900,55200,55200,55200,55200,0
20230809,165700,4764686900,55200,55200,55200,55200,0
20230809,165600,4764686900,55200,55200,55200,55200,0
20230809,165500,4764686900,55200,55200,55200,55200,0
20230809,165400,4764686900,55200,55200,55200,55200,0
20230809,165300,4764686900,55200,55200,55200,55200,0
20230809,165200,4764686900,55200,55200,55200,55200,0
20230809,165100,4764686900,55200,55200,55200,55200,0
20230809,165000,4764686900,55200,55200,55200,55200,0
20230809,164900,4764686900,55200,55200,55200,55200,0
20230809,164800,4764686900,55200,55200,55200,55200,0
20230809,164700,4764686900,55200,55200,55200,55200,0
20230809,164600,4764686900,55200,55200,55200,55200,0
20230809,164500,4764686900,55200,55200,55200,55200,1436
20230809,164400,4764686900,55200,55200,55200,55200,0
20230809,164300,4764686900,55200,55200,55200,55200,0
20230809,164200,4764686900,55200,55200,55200,55200,0
20230809,164100,4764686900,55200,55200,55200,55200,0
20230809,164000,4764686900,55200,55200,55200,55200,0
20230809,163900,4764686900,55200,55200,55200,55200,0
20230809,163800,4764686900,55200,55200,55200,55200,0
20230809,163700,4764686900,55200,55200,55200,55200,0
20230809,163600,4764686900,55200,55200,55200,55200,0
20230809,163500,4764686900,55200,55200,55200,55200,0
20230809,163400,4764686900,55200,55200,55200,55200,0
20230809,163300,4764686900,55200,55200,55200,55200,0
20230809,163200,4764686900,55200,55200,55200,55200,0
20230809,163100,4764686900,55200,55200,55200,55200,0
20230809,163000,4764686900,55200,55200,55200,55200,0
20230809,162900,4764686900,55200,55200,55200,55200,0
20230809,162800,4764686900,55200,55200,55200,55200,0
20230809,162700,4764686900,55200,55200,55200,55200,0
20230809,162600,4764686900,55200,55200,55200,55200,0
20230809,162500,4764686900,55200,55200,55200,55200,0
20230809,162400,4764686900,55200,55200,55200,55200,0
20230809,162300,4764686900,55200,55200,55200,55200,0
20230809,162200,4764686900,55200,55200,55200,55200,0
20230809,162100,4764686900,55200,55200,55200,55200,0
20230809,162000,4764686900,55200,55200,55200,55200,0
20230809,161900,4764686900,55200,55200,55200,55200,0
20230809,161800,4764686900,55200,55200,55200,55200,0
20230809,161700,4764686900,55200,55200,55200,55200,0
20230809,161600,4764686900,55200,55200,55200,55200,0
20230809,161500,4764686900,55200,55200,55200,55200,1436
20230809,161400,4764686900,55200,55200,55200,55200,0
20230809,161300,4764686900,55200,55200,55200,55200,0
20230809,161200,4764686900,55200,55200,55200,55200,0
20230809,161100,4764686900,55200,55200,55200,55200,0
20230809,161000,4764686900,55200,55200,55200,55200,0
20230809,160900,4764686900,55200,55200,55200,55200,0
20230809,160800,4764686900,55200,55200,55200,55200,0
20230809,160700,4764686900,55200,55200,55200,55200,0
20230809,160600,4764686900,55200,55200,55200,55200,0
20230809,160500,4764686900,55200,55200,55200,55200,0
20230809,160400,4764686900,55200,55200,55200,55200,0
20230809,160300,4764686900,55200,55200,55200,55200,0
20230809,160200,4764686900,55200,55200,55200,55200,0
20230809,160100,4764686900,55200,55200,55200,55200,0
20230809,160000,4764686900,55200,55200,55200,55200,0
20230809,155900,4764686900,55200,55200,55200,55200,0
20230809,155800,4764686900,55200,55200,55200,55200,0
20230809,155700,4764686900,55200,55200,55200,55200,0
20230809,155600,4764686900,55200,55200,55200,55200,0
20230809,155500,4764686900,55200,55200,55200,55200,0
20230809,155400,4764686900,55200,55200,55200,55200,0
20230809,155300,4764686900,55200,55200,55200,55200,0
20230809,155200,4764686900,55200,55200,55200,55200,0
20230809,155100,4764686900,55200,55200,55200,55200,0
20230809,155000,4764686900,55200,55200,55200,55200,0
20230809,154900,4764686900,55200,55200,55200,55200,0
20230809,154800,4764686900,55200,55200,55200,55200,0
20230809,154700,4764686900,55200,55200,55200,55200,0
20230809,154600,4764686900,55200,55200,55200,55200,0
20230809,154500,4764686900,55200,55200,55200,55200,1436
20230809,154400,4764686900,55200,55200,55200,55200,0
20230809,154300,4764686900,55200,55200,55200,55200,0
20230809,154200,4764686900,55200,55200,55200,55200,0
20230809,154100,4764686900,55200,55200,55200,55200,0
20230809,154000,4764686900,55200,55200,55200,55200,0
20230809,153900,4764686900,55200,55200,55200,55200,0
20230809,153800,4764686900,55200,55200,55200,55200,0
20230809,153700,4764686900,55200,55200,55200,55200,0
20230809,153600,4764686900,55200,55200,55200,55200,0
20230809,153500,4764686900,55200,55200,55200,55200,0
20230809,153400,4764686900,55200,55200,55200,55200,0
20230809,153300,4764686900,55200,55200,55200,55200,0
20230809,153200,4764686900,55200,55200,55200,55200,0
20230809,153100,4764686900,55200,55200,55200,55200,0
20230809,153000,4764686900,55200,55200,55200,55200,1436
20230809,152900,4685419700,55100,55100,55100,55100,0
20230809,152800,4685419700,55100,55100,55100,55100,0
20230809,152700,4685419700,55100,55100,55100,55100,0
20230809,152600,4685419700,55100,55100,55100,55100,0
20230809,152500,4685419700,55100,55100,55100,55100,0
20230809,152400,4685419700,55100,55100,55100,55100,0
20230809,152300,4685419700,55100,55100,55100,55100,0
20230809,152200,4685419700,55100,55100,55100,55100,0
20230809,152100,4685419700,55100,55100,55100,55100,0
20230809,152000,4685419700,55100,55100,55100,55100,0
20230809,151900,4685419700,55100,55100,55100,55000,169
20230809,151800,4676120800,55000,55100,55100,55000,213
20230809,151700,4664402100,55100,55100,55100,54900,154
20230809,151600,4655932300,55000,55000,55100,55000,35
20230809,151500,4654006000,55000,55100,55100,55000,188
20230809,151400,4643663500,55100,54900,55200,54900,599
20230809,151300,4610716300,54900,54900,54900,54900,12
20230809,151200,4610057500,54900,54800,54900,54800,433
20230809,151100,4586287500,54800,54800,54900,54800,66
20230809,151000,4582670600,54800,54800,54800,54500,613
20230809,150900,4549126100,54700,54800,54800,54700,45
20230809,150800,4546660700,54700,54800,54800,54700,358
20230809,150700,4527043300,54900,54800,54900,54800,21
20230809,150600,4525891900,54600,54800,54800,54600,512
20230809,150500,4497838700,54800,54500,54800,54400,825
20230809,150400,4452754300,54500,54500,54600,54500,106
20230809,150300,4446976700,54500,54400,54500,54400,262
20230809,150200,4432723000,54400,54600,54600,54400,90
20230809,150100,4427821700,54600,54600,54600,54600,1
20230809,150000,4427767100,54500,54500,54500,54500,21
20230809,145900,4426622600,54500,54400,54600,54400,333
20230809,145800,4408466300,54500,54400,54500,54400,8
20230809,145700,4408030900,54500,54400,54600,54400,180
20230809,145600,4398236800,54600,54600,54600,54400,272
20230809,145500,4383423600,54600,54600,54600,54600,1
20230809,145400,4383369000,54600,54600,54600,54600,4
20230809,145300,4383150600,54600,54500,54600,54500,217
20230809,145200,4371316600,54500,54500,54500,54400,193
20230809,145100,4360798200,54500,54500,54500,54400,12
20230809,145000,4360144700,54500,54500,54500,54400,224
20230809,144900,4347952100,54500,54600,54700,54500,101
20230809,144800,4342441100,54500,54400,54500,54400,511
20230809,144700,4314620600,54400,54500,54500,54400,43
20230809,144600,4312277800,54500,54500,54600,54500,502
20230809,144500,4284918700,54500,54600,54600,54500,125
20230809,144400,4278094400,54600,54600,54600,54600,3
20230809,144300,4277930600,54600,54600,54600,54600,248
20230809,144200,4264389800,54600,54600,54700,54600,194
20230809,144100,4253797100,54600,54700,54700,54600,74
20230809,144000,4249752100,54800,54700,54800,54700,41
20230809,143900,4247505600,54700,54700,54700,54700,29
20230809,143800,4245919300,54700,54700,54700,54700,87
20230809,143700,4241160400,54600,54700,54700,54600,108
20230809,143600,4235261600,54600,54600,54600,54600,3
20230809,143500,4235097800,54600,54600,54600,54600,0
20230809,143400,4235097800,54600,54700,54700,54600,89
20230809,143300,4230232300,54700,54700,54700,54700,66
20230809,143200,4226622100,54700,54700,54700,54700,0
20230809,143100,4226622100,54700,54700,54700,54600,128
20230809,143000,4219621000,54600,54600,54600,54600,7
20230809,142900,4219238800,54700,54600,54700,54600,19
20230809,142800,4218199800,54600,54700,54700,54600,8
20230809,142700,4217762800,54600,54600,54700,54600,177
20230809,142600,4208098500,54700,54700,54700,54700,1
20230809,142500,4208043800,54600,54600,54600,54600,3
20230809,142400,4207880000,54600,54700,54700,54600,99
20230809,142300,4202467900,54700,54600,54700,54600,103
20230809,142200,4196843800,54600,54600,54600,54600,19
20230809,142100,4195806400,54600,54600,54600,54600,0
20230809,142000,4195806400,54600,54600,54600,54600,31
20230809,141900,4194113800,54700,54700,54700,54700,1
20230809,141800,4194059100,54700,54600,54700,54600,25
20230809,141700,4192693800,54600,54600,54600,54600,91
20230809,141600,4187725200,54700,54700,54700,54700,52
20230809,141500,4184880800,54800,54800,54800,54800,22
20230809,141400,4183675200,54800,54700,54800,54700,20
20230809,141300,4182580800,54600,54700,54700,54600,28
20230809,141200,4181051000,54600,54600,54600,54600,2
20230809,141100,4180941800,54600,54600,54600,54600,56
20230809,141000,4177884200,54600,54600,54600,54600,233
20230809,140900,4165162400,54500,54500,54500,54500,3
20230809,140800,4164998900,54500,54500,54500,54500,7
20230809,140700,4164617400,54500,54500,54500,54500,57
20230809,140600,4161510900,54500,54500,54600,54500,125
20230809,140500,4154695900,54500,54500,54500,54500,104
20230809,140400,4149027900,54500,54500,54500,54500,0
20230809,140300,4149027900,54500,54500,54500,54500,23
20230809,140200,4147774400,54500,54400,54500,54400,337
20230809,140100,4129423600,54400,54500,54500,54400,645
20230809,140000,4094293100,54500,54700,54700,54500,147
20230809,135900,4086269900,54600,54600,54600,54600,1
20230809,135800,4086215300,54500,54800,54800,54500,6
20230809,135700,4085886800,54800,54800,54800,54500,92
20230809,135600,4080866700,54800,54600,54800,54600,6
20230809,135500,4080538900,54800,54800,54800,54800,11
20230809,135400,4079936100,54800,54700,54800,54600,84
20230809,135300,4075341200,54700,54700,54700,54700,1
20230809,135200,4075286500,54700,54700,54700,54700,1
20230809,135100,4075231800,54800,54600,54800,54600,194
20230809,135000,4064639000,54600,54700,54700,54600,11
20230809,134900,4064037800,54800,54600,54800,54600,9
20230809,134800,4063545600,54800,54600,54800,54600,6
20230809,134700,4063217800,54800,54600,54800,54600,217
20230809,134600,4051368300,54600,54600,54800,54600,17
20230809,134500,4050439900,54600,54700,54700,54600,284
20230809,134400,4034920100,54800,54800,54800,54800,157
20230809,134300,4026316500,54800,54800,54800,54800,31
20230809,134200,4024617700,54800,54800,54800,54800,11
20230809,134100,4024014900,54800,54800,54800,54800,0
20230809,134000,4024014900,54800,54800,54800,54800,35
20230809,133900,4022096900,54900,54800,54900,54800,3
20230809,133800,4021932300,54800,54800,54800,54800,0
20230809,133700,4021932300,54800,54800,54800,54800,32
20230809,133600,4020178700,54700,54800,54800,54700,24
20230809,133500,4018865800,54800,54800,54800,54800,108
20230809,133400,4012947400,54700,54700,54700,54700,33
20230809,133300,4011142300,54700,54800,54800,54700,44
20230809,133200,4008733500,54800,54800,54800,54800,0
20230809,133100,4008733500,54800,54800,54800,54800,0
20230809,133000,4008733500,54800,54600,54800,54600,54
20230809,132900,4005780400,54600,54700,54700,54500,162
20230809,132800,3996939500,54500,54500,54500,54500,118
20230809,132700,3990508500,54500,54700,54700,54500,689
20230809,132600,3952895800,54700,54900,54900,54700,99
20230809,132500,3947470600,54800,54800,54800,54800,3
20230809,132400,3947306200,54800,55000,55000,54800,16
20230809,132300,3946429000,55000,54800,55000,54800,4
20230809,132200,3946209400,55000,54900,55000,54700,79
20230809,132100,3941877000,54900,55000,55000,54900,145
20230809,132000,3933911800,55000,55100,55100,55000,11
20230809,131900,3933306700,55100,55100,55100,55000,12
20230809,131800,3932646500,55100,55100,55100,55000,4
20230809,131700,3932426300,55000,55000,55100,54900,203
20230809,131600,3921258600,55100,55000,55100,55000,110
20230809,131500,3915208500,55000,54900,55000,54900,20
20230809,131400,3914109400,55000,55000,55000,55000,5
20230809,131300,3913834400,55000,55000,55000,54900,36
20230809,131200,3911855400,55000,55000,55000,55000,12
20230809,131100,3911195400,55000,55000,55000,55000,91
20230809,131000,3906190400,55000,54900,55000,54900,68
20230809,130900,3902452700,54900,54800,54900,54700,193
20230809,130800,3891878500,54800,54900,54900,54800,142
20230809,130700,3884092700,54900,55000,55000,54900,11
20230809,130600,3883488700,55000,54900,55000,54900,60
20230809,130500,3880188900,55000,55000,55000,54900,364
20230809,130400,3860195500,55000,55000,55200,55000,76
20230809,130300,3856014700,55000,55000,55000,55000,12
20230809,130200,3855354700,55000,55000,55000,55000,38
20230809,130100,3853264700,54900,55000,55000,54900,95
20230809,130000,3848046600,55000,55300,55300,55000,708
20230809,125900,3809093500,55300,55300,55300,55300,47
20230809,125800,3806494400,55200,55200,55200,55200,5
20230809,125700,3806218400,55300,55300,55300,55300,93
20230809,125600,3801075500,55300,55400,55400,55300,37
20230809,125500,3799028900,55400,55300,55400,55300,294
20230809,125400,3782750500,55300,55300,55300,55300,139
20230809,125300,3775063800,55200,55300,55300,55200,42
20230809,125200,3772745200,55300,55200,55300,55200,83
20230809,125100,3768163300,55200,55200,55200,55100,7
20230809,125000,3767777000,55200,55200,55200,55100,8
20230809,124900,3767335700,55200,55100,55200,55000,147
20230809,124800,3759242700,55100,55100,55100,55100,85
20230809,124700,3754559200,55000,55000,55100,55000,37
20230809,124600,3752524000,55100,55100,55100,55000,7
20230809,124500,3752138500,55100,55100,55100,55100,29
20230809,124400,3750540600,55100,55100,55100,55000,4
20230809,124300,3750320400,55000,55000,55400,55000,589
20230809,124200,3717810400,55000,54900,55000,54900,116
20230809,124100,3711441700,54900,55000,55000,54900,34
20230809,124000,3709574100,54900,54900,54900,54900,20
20230809,123900,3708476100,55000,55000,55000,54900,111
20230809,123800,3702371500,55000,55000,55100,55000,57
20230809,123700,3699232300,55100,55100,55100,55100,5
20230809,123600,3698956800,55200,55100,55200,55000,155
20230809,123500,3690417300,55100,55000,55100,55000,271
20230809,123400,3675509700,54900,54900,54900,54900,7
20230809,123300,3675125400,54900,54900,54900,54900,47
20230809,123200,3672545100,54900,54900,54900,54900,81
20230809,123100,3668098200,54800,55000,55000,54800,21
20230809,123000,3666947200,55000,55000,55000,55000,7
20230809,122900,3666562200,55000,55000,55000,55000,20
20230809,122800,3665462200,55000,54700,55000,54700,345
20230809,122700,3646519600,54700,54600,54700,54600,44
20230809,122600,3644117100,54600,54800,54800,54600,27
20230809,122500,3642638800,54800,54800,54800,54800,16
20230809,122400,3641762000,54900,54900,54900,54900,42
20230809,122300,3639456200,54900,54800,54900,54800,88
20230809,122200,3634628800,54800,54800,54900,54800,48
20230809,122100,3631997400,54700,54600,54700,54600,11
20230809,122000,3631395800,54600,54600,54600,54600,2
20230809,121900,3631286600,54600,54600,54600,54600,25
20230809,121800,3629921600,54500,54500,54500,54500,178
20230809,121700,3620220600,54500,54600,54600,54500,76
20230809,121600,3616072800,54600,54600,54600,54600,0
20230809,121500,3616072800,54600,54600,54600,54600,272
20230809,121400,3601221600,54600,54800,54800,54600,11
20230809,121300,3600619400,54800,54800,54800,54800,7
20230809,121200,3600235800,54600,54700,54700,54600,254
20230809,121100,3586353600,54800,54800,54800,54700,5
20230809,121000,3586079800,54900,54900,54900,54700,303
20230809,120900,3569498300,54900,54900,54900,54900,0
20230809,120800,3569498300,54900,54900,54900,54900,16
20230809,120700,3568619900,54900,54800,54900,54800,31
20230809,120600,3566921000,54900,54900,54900,54900,93
20230809,120500,3561815300,54900,54900,54900,54900,5
20230809,120400,3561540800,54900,54900,54900,54900,5
20230809,120300,3561266300,55000,55000,55000,55000,0
20230809,120200,3561266300,55000,55000,55000,55000,4
20230809,120100,3561046300,54800,54800,54800,54800,2
20230809,120000,3560936700,54800,54800,54800,54800,23
20230809,115900,3559676300,54800,54900,54900,54800,12
20230809,115800,3559018500,54900,54900,54900,54900,1
20230809,115700,3558963600,54800,54900,54900,54800,116
20230809,115600,3552605000,55000,55000,55000,55000,197
20230809,115500,3541770000,55100,55100,55100,55100,5
20230809,115400,3541494500,55100,55200,55200,55100,39
20230809,115300,3539345100,55200,55100,55200,55100,48
20230809,115200,3536699900,55100,55100,55100,55000,95
20230809,115100,3531465500,55100,55100,55100,55100,6
20230809,115000,3531134900,55100,55000,55100,55000,9
20230809,114900,3530639100,55000,55000,55000,54900,25
20230809,114800,3529264900,55000,54900,55000,54900,78
20230809,114700,3524982600,54900,54900,54900,54900,122
20230809,114600,3518284800,54900,54900,54900,54900,17
20230809,114500,3517351500,54900,55000,55000,54900,24
20230809,114400,3516031600,55000,54800,55000,54800,31
20230809,114300,3514329700,54900,54900,54900,54900,0
20230809,114200,3514329700,54900,54900,54900,54900,5
20230809,114100,3514055200,54900,54900,54900,54800,23
20230809,114000,3512794400,54900,54900,54900,54900,2
20230809,113900,3512684600,54900,54700,55000,54700,263
20230809,113800,3498245600,55000,54700,55000,54700,233
20230809,113700,3485499000,54700,54900,54900,54700,410
20230809,113600,3463032300,55000,54900,55000,54900,35
20230809,113500,3461108300,54900,55100,55100,54900,28
20230809,113400,3459569500,55100,55000,55100,55000,31
20230809,113300,3457863500,55000,55100,55100,55000,13
20230809,113200,3457147500,55100,55100,55100,55100,3
20230809,113100,3456982200,55200,55200,55200,55200,7
20230809,113000,3456595800,55200,55200,55200,55200,56
20230809,112900,3453504600,55200,55200,55200,55200,6
20230809,112800,3453173400,55200,55100,55200,55100,37
20230809,112700,3451132500,55100,55000,55100,55000,238
20230809,112600,3438037800,54900,54900,54900,54800,48
20230809,112500,3435402800,54900,55000,55000,54900,16
20230809,112400,3434523000,55000,55000,55000,55000,6
20230809,112300,3434193000,55000,55000,55000,55000,8
20230809,112200,3433753000,55000,54900,55000,54900,11
20230809,112100,3433148100,55000,54900,55000,54900,64
20230809,112000,3429628400,54900,54700,54900,54700,116
20230809,111900,3423260500,54900,54800,55000,54800,141
20230809,111800,3415513500,54700,54800,54800,54700,10
20230809,111700,3414966300,54900,54700,54900,54700,116
20230809,111600,3408602800,54700,54800,54800,54600,347
20230809,111500,3389607200,54900,54900,55000,54900,130
20230809,111400,3382470000,54900,55000,55000,54900,4
20230809,111300,3382250100,55000,55000,55000,55000,217
20230809,111200,3370315100,55100,55000,55100,55000,123
20230809,111100,3363547500,55100,55100,55100,55100,12
20230809,111000,3362886300,55100,55000,55100,55000,71
20230809,110900,3358979800,55100,55200,55200,55100,64
20230809,110800,3355452900,55200,55100,55200,55100,305
20230809,110700,3338645700,55200,55400,55400,55200,149
20230809,110600,3330418500,55100,55300,55400,55100,46
20230809,110500,3327872100,55300,55300,55400,55300,157
20230809,110400,3319182700,55400,55100,55500,55000,376
20230809,110300,3298386700,55200,55100,55200,55100,138
20230809,110200,3290778500,55100,55100,55200,55100,138
20230809,110100,3283174600,55200,55200,55200,55100,104
20230809,110000,3277433900,55200,55100,55200,55000,216
20230809,105900,3265532400,55100,55000,55100,55000,18
20230809,105800,3264541900,55100,55200,55200,55100,78
20230809,105700,3260239800,55200,55000,55200,55000,99
20230809,105600,3254786800,55000,55100,55100,55000,137
20230809,105500,3247250800,55200,55100,55200,55100,11
20230809,105400,3246644600,55100,55200,55200,55000,99
20230809,105300,3241189400,55200,55000,55200,55000,68
20230809,105200,3237447200,55200,55300,55300,55000,269
20230809,105100,3222598100,55400,55200,55400,55000,277
20230809,105000,3207287400,55200,54900,55200,54900,199
20230809,104900,3196345600,55000,54900,55000,54700,216
20230809,104800,3184490000,54900,54800,54900,54700,280
20230809,104700,3169127100,54700,54600,54700,54600,117
20230809,104600,3162732600,54500,54500,54600,54500,68
20230809,104500,3159026500,54500,54600,54600,54500,247
20230809,104400,3145563700,54700,54500,54700,54500,186
20230809,104300,3135423500,54400,54500,54500,54400,333
20230809,104200,3117284900,54600,54600,54600,54600,111
20230809,104100,3111224300,54600,54700,54700,54600,72
20230809,104000,3107288100,54700,54800,54800,54700,53
20230809,103900,3104388500,54800,54900,54900,54600,656
20230809,103800,3068470200,54800,54700,54800,54700,310
20230809,103700,3051498700,54700,54900,54900,54700,263
20230809,103600,3037099900,54900,55000,55000,54900,100
20230809,103500,3031600500,55000,55100,55100,55000,189
20230809,103400,3021193400,55000,55200,55300,55000,442
20230809,103300,2996831900,55300,54900,55300,54900,184
20230809,103200,2986690900,54900,54700,54900,54600,823
20230809,103100,2941669600,54700,54800,54800,54100,1165
20230809,103000,2878181400,54900,55100,55100,54900,861
20230809,102900,2830817000,55100,55300,55300,55100,406
20230809,102800,2808392000,55300,55200,55400,55200,154
20230809,102700,2799882300,55200,55400,55400,55200,196
20230809,102600,2789046400,55500,55700,55700,55500,246
20230809,102500,2775368600,55700,55500,55700,55500,237
20230809,102400,2762199300,55600,55200,55600,55100,912
20230809,102300,2711755400,55100,55400,55600,54900,1244
20230809,102200,2643146500,55600,55600,55800,55200,1088
20230809,102100,2582764900,55700,56000,56000,55600,477
20230809,102000,2556166300,55900,56000,56000,55600,1304
20230809,101900,2483302600,56100,55800,56100,55600,2161
20230809,101800,2362637000,55700,56200,56200,55600,562
20230809,101700,2331131300,56200,55700,56400,55700,2307
20230809,101600,2201742400,55700,55600,55700,55400,1128
20230809,101500,2139151800,55600,55800,55800,55400,1370
20230809,101400,2063007600,55800,55500,55900,55400,1868
20230809,101300,1958881000,55700,54700,55700,54700,3500
20230809,101200,1766109400,54600,54500,54700,54500,572
20230809,101100,1734900200,54500,54300,54600,54200,1241
20230809,101000,1667356600,54200,54100,54200,54100,386
20230809,100900,1646450500,54100,54000,54100,54000,63
20230809,100800,1643042300,54000,54200,54200,54000,279
20230809,100700,1627959900,54200,54000,54200,54000,373
20230809,100600,1607796600,54000,53900,54000,53900,237
20230809,100500,1595009400,53900,53800,53900,53800,99
20230809,100400,1589673400,53900,53900,54000,53900,89
20230809,100300,1584873800,53800,53700,53900,53700,494
20230809,100200,1558289200,53700,53800,53800,53700,466
20230809,100100,1533255500,53800,53800,53900,53800,112
20230809,100000,1527224600,53900,53900,53900,53900,175
20230809,095900,1517792100,53900,53900,53900,53900,823
20230809,095800,1473432400,54000,54000,54000,54000,40
20230809,095700,1471272400,54000,54000,54000,53900,28
20230809,095600,1469761800,54000,54000,54000,53900,162
20230809,095500,1461027900,54000,54000,54000,54000,7
20230809,095400,1460649900,54000,54000,54000,54000,318
20230809,095300,1443477900,54000,54000,54100,53900,315
20230809,095200,1426469200,54000,54000,54000,54000,197
20230809,095100,1415831200,54000,54000,54100,54000,330
20230809,095000,1398010900,54100,54100,54100,54100,247
20230809,094900,1384648200,54100,54100,54200,54000,591
20230809,094800,1352692500,54000,53900,54000,53900,402
20230809,094700,1331006200,53800,53900,53900,53800,55
20230809,094600,1328046400,53800,53700,53900,53700,216
20230809,094500,1316433600,53700,53800,53900,53600,444
20230809,094400,1292584900,53800,53900,53900,53800,291
20230809,094300,1276915700,53900,53900,54000,53900,426
20230809,094200,1253918300,54000,54000,54000,53900,70
20230809,094100,1250141500,54000,54000,54000,53800,205
20230809,094000,1239091600,54000,54200,54300,54000,373
20230809,093900,1218908600,54200,54200,54200,54000,78
20230809,093800,1214686500,54200,53900,54200,53900,754
20230809,093700,1173952900,53700,53800,53900,53700,339
20230809,093600,1155712100,53800,53600,54000,53600,84
20230809,093500,1151195300,53700,53600,53700,53500,80
20230809,093400,1146911500,53600,54100,54100,53600,1091
20230809,093300,1087999900,54200,54300,54300,54100,365
20230809,093200,1068196000,54300,54200,54300,54200,416
20230809,093100,1045628200,54200,54100,54200,54000,567
20230809,093000,1014962600,54000,54300,54300,53800,429
20230809,092900,991784700,54300,54600,54600,54300,953
20230809,092800,939919100,54600,53900,54600,53900,2147
20230809,092700,823478900,53900,53600,54000,53600,666
20230809,092600,787632400,53600,53500,53600,53500,131
20230809,092500,780623800,53400,53200,53400,53200,495
20230809,092400,754209100,53300,53200,53300,53100,195
20230809,092300,743830500,53200,53300,53300,53100,545
20230809,092200,714870400,53300,53200,53300,53200,70
20230809,092100,711140400,53200,53300,53300,53200,159
20230809,092000,702670000,53300,53500,53500,53300,411
20230809,091900,680735300,53500,53500,53600,53400,164
20230809,091800,671960200,53500,53400,53500,53400,90
20230809,091700,667147500,53400,53500,53500,53400,78
20230809,091600,662981600,53500,53700,53800,53500,562
20230809,091500,632875600,53700,53900,54000,53600,796
20230809,091400,590025000,53900,53900,54000,53800,813
20230809,091300,546180700,53800,53000,53800,53000,528
20230809,091200,517971700,53000,52800,53000,52800,167
20230809,091100,509141900,52800,53000,53000,52800,268
20230809,091000,494987700,53000,53100,53300,53000,346
20230809,090900,476613300,53400,53500,53500,53000,181
20230809,090800,466945700,53500,52900,53500,52900,301
20230809,090700,450977000,52900,53200,53400,52900,406
20230809,090600,429417800,53200,53000,53400,53000,351
20230809,090500,410791100,53000,52500,53000,52500,900
20230809,090400,363325100,52200,52200,52500,52000,1527
20230809,090300,283632200,52200,52200,52200,52000,1005
20230809,090200,231259600,52200,52600,52600,52100,635
20230809,090100,198062900,52600,52000,52600,52000,948
20230809,090000,148692100,52000,53500,53600,52000,2310
Reference in New Issue Copy Permalink