ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/456040/min/candle-20230809.csv

718 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
20230809,205500,7581980000,130600,130600,130600,130600,1260
20230809,205400,7581980000,130600,130600,130600,130600,0
20230809,205300,7581980000,130600,130600,130600,130600,0
20230809,205200,7581980000,130600,130600,130600,130600,0
20230809,205100,7581980000,130600,130600,130600,130600,0
20230809,205000,7581980000,130600,130600,130600,130600,0
20230809,204900,7581980000,130600,130600,130600,130600,0
20230809,204800,7581980000,130600,130600,130600,130600,0
20230809,204700,7581980000,130600,130600,130600,130600,0
20230809,204600,7581980000,130600,130600,130600,130600,0
20230809,204500,7581980000,130600,130600,130600,130600,0
20230809,204400,7581980000,130600,130600,130600,130600,0
20230809,204300,7581980000,130600,130600,130600,130600,0
20230809,204200,7581980000,130600,130600,130600,130600,0
20230809,204100,7581980000,130600,130600,130600,130600,0
20230809,204000,7581980000,130600,130600,130600,130600,0
20230809,203900,7581980000,130600,130600,130600,130600,0
20230809,203800,7581980000,130600,130600,130600,130600,0
20230809,203700,7581980000,130600,130600,130600,130600,0
20230809,203600,7581980000,130600,130600,130600,130600,0
20230809,203500,7581980000,130600,130600,130600,130600,0
20230809,203400,7581980000,130600,130600,130600,130600,0
20230809,203300,7581980000,130600,130600,130600,130600,0
20230809,203200,7581980000,130600,130600,130600,130600,0
20230809,203100,7581980000,130600,130600,130600,130600,0
20230809,203000,7581980000,130600,130600,130600,130600,0
20230809,202900,7581980000,130600,130600,130600,130600,0
20230809,202800,7581980000,130600,130600,130600,130600,0
20230809,202700,7581980000,130600,130600,130600,130600,0
20230809,202600,7581980000,130600,130600,130600,130600,0
20230809,202500,7581980000,130600,130600,130600,130600,1260
20230809,202400,7581980000,130600,130600,130600,130600,0
20230809,202300,7581980000,130600,130600,130600,130600,0
20230809,202200,7581980000,130600,130600,130600,130600,0
20230809,202100,7581980000,130600,130600,130600,130600,0
20230809,202000,7581980000,130600,130600,130600,130600,0
20230809,201900,7581980000,130600,130600,130600,130600,0
20230809,201800,7581980000,130600,130600,130600,130600,0
20230809,201700,7581980000,130600,130600,130600,130600,0
20230809,201600,7581980000,130600,130600,130600,130600,0
20230809,201500,7581980000,130600,130600,130600,130600,0
20230809,201400,7581980000,130600,130600,130600,130600,0
20230809,201300,7581980000,130600,130600,130600,130600,0
20230809,201200,7581980000,130600,130600,130600,130600,0
20230809,201100,7581980000,130600,130600,130600,130600,0
20230809,201000,7581980000,130600,130600,130600,130600,0
20230809,200900,7581980000,130600,130600,130600,130600,0
20230809,200800,7581980000,130600,130600,130600,130600,0
20230809,200700,7581980000,130600,130600,130600,130600,0
20230809,200600,7581980000,130600,130600,130600,130600,0
20230809,200500,7581980000,130600,130600,130600,130600,0
20230809,200400,7581980000,130600,130600,130600,130600,0
20230809,200300,7581980000,130600,130600,130600,130600,0
20230809,200200,7581980000,130600,130600,130600,130600,0
20230809,200100,7581980000,130600,130600,130600,130600,0
20230809,200000,7581980000,130600,130600,130600,130600,0
20230809,195900,7581980000,130600,130600,130600,130600,0
20230809,195800,7581980000,130600,130600,130600,130600,0
20230809,195700,7581980000,130600,130600,130600,130600,0
20230809,195600,7581980000,130600,130600,130600,130600,0
20230809,195500,7581980000,130600,130600,130600,130600,1260
20230809,195400,7581980000,130600,130600,130600,130600,0
20230809,195300,7581980000,130600,130600,130600,130600,0
20230809,195200,7581980000,130600,130600,130600,130600,0
20230809,195100,7581980000,130600,130600,130600,130600,0
20230809,195000,7581980000,130600,130600,130600,130600,0
20230809,194900,7581980000,130600,130600,130600,130600,0
20230809,194800,7581980000,130600,130600,130600,130600,0
20230809,194700,7581980000,130600,130600,130600,130600,0
20230809,194600,7581980000,130600,130600,130600,130600,0
20230809,194500,7581980000,130600,130600,130600,130600,0
20230809,194400,7581980000,130600,130600,130600,130600,0
20230809,194300,7581980000,130600,130600,130600,130600,0
20230809,194200,7581980000,130600,130600,130600,130600,0
20230809,194100,7581980000,130600,130600,130600,130600,0
20230809,194000,7581980000,130600,130600,130600,130600,0
20230809,193900,7581980000,130600,130600,130600,130600,0
20230809,193800,7581980000,130600,130600,130600,130600,0
20230809,193700,7581980000,130600,130600,130600,130600,0
20230809,193600,7581980000,130600,130600,130600,130600,0
20230809,193500,7581980000,130600,130600,130600,130600,0
20230809,193400,7581980000,130600,130600,130600,130600,0
20230809,193300,7581980000,130600,130600,130600,130600,0
20230809,193200,7581980000,130600,130600,130600,130600,0
20230809,193100,7581980000,130600,130600,130600,130600,0
20230809,193000,7581980000,130600,130600,130600,130600,0
20230809,192900,7581980000,130600,130600,130600,130600,0
20230809,192800,7581980000,130600,130600,130600,130600,0
20230809,192700,7581980000,130600,130600,130600,130600,0
20230809,192600,7581980000,130600,130600,130600,130600,0
20230809,192500,7581980000,130600,130600,130600,130600,1260
20230809,192400,7581980000,130600,130600,130600,130600,0
20230809,192300,7581980000,130600,130600,130600,130600,0
20230809,192200,7581980000,130600,130600,130600,130600,0
20230809,192100,7581980000,130600,130600,130600,130600,0
20230809,192000,7581980000,130600,130600,130600,130600,0
20230809,191900,7581980000,130600,130600,130600,130600,0
20230809,191800,7581980000,130600,130600,130600,130600,0
20230809,191700,7581980000,130600,130600,130600,130600,0
20230809,191600,7581980000,130600,130600,130600,130600,0
20230809,191500,7581980000,130600,130600,130600,130600,0
20230809,191400,7581980000,130600,130600,130600,130600,0
20230809,191300,7581980000,130600,130600,130600,130600,0
20230809,191200,7581980000,130600,130600,130600,130600,0
20230809,191100,7581980000,130600,130600,130600,130600,0
20230809,191000,7581980000,130600,130600,130600,130600,0
20230809,190900,7581980000,130600,130600,130600,130600,0
20230809,190800,7581980000,130600,130600,130600,130600,0
20230809,190700,7581980000,130600,130600,130600,130600,0
20230809,190600,7581980000,130600,130600,130600,130600,0
20230809,190500,7581980000,130600,130600,130600,130600,0
20230809,190400,7581980000,130600,130600,130600,130600,0
20230809,190300,7581980000,130600,130600,130600,130600,0
20230809,190200,7581980000,130600,130600,130600,130600,0
20230809,190100,7581980000,130600,130600,130600,130600,0
20230809,190000,7581980000,130600,130600,130600,130600,0
20230809,185900,7581980000,130600,130600,130600,130600,0
20230809,185800,7581980000,130600,130600,130600,130600,0
20230809,185700,7581980000,130600,130600,130600,130600,0
20230809,185600,7581980000,130600,130600,130600,130600,0
20230809,185500,7581980000,130600,130600,130600,130600,1260
20230809,185400,7581980000,130600,130600,130600,130600,0
20230809,185300,7581980000,130600,130600,130600,130600,0
20230809,185200,7581980000,130600,130600,130600,130600,0
20230809,185100,7581980000,130600,130600,130600,130600,0
20230809,185000,7581980000,130600,130600,130600,130600,0
20230809,184900,7581980000,130600,130600,130600,130600,0
20230809,184800,7581980000,130600,130600,130600,130600,0
20230809,184700,7581980000,130600,130600,130600,130600,0
20230809,184600,7581980000,130600,130600,130600,130600,0
20230809,184500,7581980000,130600,130600,130600,130600,0
20230809,184400,7581980000,130600,130600,130600,130600,0
20230809,184300,7581980000,130600,130600,130600,130600,0
20230809,184200,7581980000,130600,130600,130600,130600,0
20230809,184100,7581980000,130600,130600,130600,130600,0
20230809,184000,7581980000,130600,130600,130600,130600,0
20230809,183900,7581980000,130600,130600,130600,130600,0
20230809,183800,7581980000,130600,130600,130600,130600,0
20230809,183700,7581980000,130600,130600,130600,130600,0
20230809,183600,7581980000,130600,130600,130600,130600,0
20230809,183500,7581980000,130600,130600,130600,130600,0
20230809,183400,7581980000,130600,130600,130600,130600,0
20230809,183300,7581980000,130600,130600,130600,130600,0
20230809,183200,7581980000,130600,130600,130600,130600,0
20230809,183100,7581980000,130600,130600,130600,130600,0
20230809,183000,7581980000,130600,130600,130600,130600,0
20230809,182900,7581980000,130600,130600,130600,130600,0
20230809,182800,7581980000,130600,130600,130600,130600,0
20230809,182700,7581980000,130600,130600,130600,130600,0
20230809,182600,7581980000,130600,130600,130600,130600,0
20230809,182500,7581980000,130600,130600,130600,130600,1260
20230809,182400,7581980000,130600,130600,130600,130600,0
20230809,182300,7581980000,130600,130600,130600,130600,0
20230809,182200,7581980000,130600,130600,130600,130600,0
20230809,182100,7581980000,130600,130600,130600,130600,0
20230809,182000,7581980000,130600,130600,130600,130600,0
20230809,181900,7581980000,130600,130600,130600,130600,0
20230809,181800,7581980000,130600,130600,130600,130600,0
20230809,181700,7581980000,130600,130600,130600,130600,0
20230809,181600,7581980000,130600,130600,130600,130600,0
20230809,181500,7581980000,130600,130600,130600,130600,0
20230809,181400,7581980000,130600,130600,130600,130600,0
20230809,181300,7581980000,130600,130600,130600,130600,0
20230809,181200,7581980000,130600,130600,130600,130600,0
20230809,181100,7581980000,130600,130600,130600,130600,0
20230809,181000,7581980000,130600,130600,130600,130600,0
20230809,180900,7581980000,130600,130600,130600,130600,0
20230809,180800,7581980000,130600,130600,130600,130600,0
20230809,180700,7581980000,130600,130600,130600,130600,0
20230809,180600,7581980000,130600,130600,130600,130600,0
20230809,180500,7581980000,130600,130600,130600,130600,0
20230809,180400,7581980000,130600,130600,130600,130600,0
20230809,180300,7581980000,130600,130600,130600,130600,0
20230809,180200,7581980000,130600,130600,130600,130600,0
20230809,180100,7581980000,130600,130600,130600,130600,0
20230809,180000,7581980000,130600,130600,130600,130600,0
20230809,175900,7581980000,130600,130600,130600,130600,0
20230809,175800,7581980000,130600,130600,130600,130600,0
20230809,175700,7581980000,130600,130600,130600,130600,0
20230809,175600,7581980000,130600,130600,130600,130600,0
20230809,175500,7581980000,130600,130600,130600,130600,1260
20230809,175400,7581980000,130600,130600,130600,130600,0
20230809,175300,7581980000,130600,130600,130600,130600,0
20230809,175200,7581980000,130600,130600,130600,130600,0
20230809,175100,7581980000,130600,130600,130600,130600,0
20230809,175000,7581980000,130600,130600,130600,130600,0
20230809,174900,7581980000,130600,130600,130600,130600,0
20230809,174800,7581980000,130600,130600,130600,130600,0
20230809,174700,7581980000,130600,130600,130600,130600,0
20230809,174600,7581980000,130600,130600,130600,130600,0
20230809,174500,7581980000,130600,130600,130600,130600,0
20230809,174400,7581980000,130600,130600,130600,130600,0
20230809,174300,7581980000,130600,130600,130600,130600,0
20230809,174200,7581980000,130600,130600,130600,130600,0
20230809,174100,7581980000,130600,130600,130600,130600,0
20230809,174000,7581980000,130600,130600,130600,130600,0
20230809,173900,7581980000,130600,130600,130600,130600,0
20230809,173800,7581980000,130600,130600,130600,130600,0
20230809,173700,7581980000,130600,130600,130600,130600,0
20230809,173600,7581980000,130600,130600,130600,130600,0
20230809,173500,7581980000,130600,130600,130600,130600,0
20230809,173400,7581980000,130600,130600,130600,130600,0
20230809,173300,7581980000,130600,130600,130600,130600,0
20230809,173200,7581980000,130600,130600,130600,130600,0
20230809,173100,7581980000,130600,130600,130600,130600,0
20230809,173000,7581980000,130600,130600,130600,130600,0
20230809,172900,7581980000,130600,130600,130600,130600,0
20230809,172800,7581980000,130600,130600,130600,130600,0
20230809,172700,7581980000,130600,130600,130600,130600,0
20230809,172600,7581980000,130600,130600,130600,130600,0
20230809,172500,7581980000,130600,130600,130600,130600,1260
20230809,172400,7581980000,130600,130600,130600,130600,0
20230809,172300,7581980000,130600,130600,130600,130600,0
20230809,172200,7581980000,130600,130600,130600,130600,0
20230809,172100,7581980000,130600,130600,130600,130600,0
20230809,172000,7581980000,130600,130600,130600,130600,0
20230809,171900,7581980000,130600,130600,130600,130600,0
20230809,171800,7581980000,130600,130600,130600,130600,0
20230809,171700,7581980000,130600,130600,130600,130600,0
20230809,171600,7581980000,130600,130600,130600,130600,0
20230809,171500,7581980000,130600,130600,130600,130600,0
20230809,171400,7581980000,130600,130600,130600,130600,0
20230809,171300,7581980000,130600,130600,130600,130600,0
20230809,171200,7581980000,130600,130600,130600,130600,0
20230809,171100,7581980000,130600,130600,130600,130600,0
20230809,171000,7581980000,130600,130600,130600,130600,0
20230809,170900,7581980000,130600,130600,130600,130600,0
20230809,170800,7581980000,130600,130600,130600,130600,0
20230809,170700,7581980000,130600,130600,130600,130600,0
20230809,170600,7581980000,130600,130600,130600,130600,0
20230809,170500,7581980000,130600,130600,130600,130600,0
20230809,170400,7581980000,130600,130600,130600,130600,0
20230809,170300,7581980000,130600,130600,130600,130600,0
20230809,170200,7581980000,130600,130600,130600,130600,0
20230809,170100,7581980000,130600,130600,130600,130600,0
20230809,170000,7581980000,130600,130600,130600,130600,0
20230809,165900,7581980000,130600,130600,130600,130600,0
20230809,165800,7581980000,130600,130600,130600,130600,0
20230809,165700,7581980000,130600,130600,130600,130600,0
20230809,165600,7581980000,130600,130600,130600,130600,0
20230809,165500,7581980000,130600,130600,130600,130600,1260
20230809,165400,7581980000,130600,130600,130600,130600,0
20230809,165300,7581980000,130600,130600,130600,130600,0
20230809,165200,7581980000,130600,130600,130600,130600,0
20230809,165100,7581980000,130600,130600,130600,130600,0
20230809,165000,7581980000,130600,130600,130600,130600,0
20230809,164900,7581980000,130600,130600,130600,130600,0
20230809,164800,7581980000,130600,130600,130600,130600,0
20230809,164700,7581980000,130600,130600,130600,130600,0
20230809,164600,7581980000,130600,130600,130600,130600,0
20230809,164500,7581980000,130600,130600,130600,130600,0
20230809,164400,7581980000,130600,130600,130600,130600,0
20230809,164300,7581980000,130600,130600,130600,130600,0
20230809,164200,7581980000,130600,130600,130600,130600,0
20230809,164100,7581980000,130600,130600,130600,130600,0
20230809,164000,7581980000,130600,130600,130600,130600,0
20230809,163900,7581980000,130600,130600,130600,130600,0
20230809,163800,7581980000,130600,130600,130600,130600,0
20230809,163700,7581980000,130600,130600,130600,130600,0
20230809,163600,7581980000,130600,130600,130600,130600,0
20230809,163500,7581980000,130600,130600,130600,130600,0
20230809,163400,7581980000,130600,130600,130600,130600,0
20230809,163300,7581980000,130600,130600,130600,130600,0
20230809,163200,7581980000,130600,130600,130600,130600,0
20230809,163100,7581980000,130600,130600,130600,130600,0
20230809,163000,7581980000,130600,130600,130600,130600,0
20230809,162900,7581980000,130600,130600,130600,130600,0
20230809,162800,7581980000,130600,130600,130600,130600,0
20230809,162700,7581980000,130600,130600,130600,130600,0
20230809,162600,7581980000,130600,130600,130600,130600,0
20230809,162500,7581980000,130600,130600,130600,130600,1260
20230809,162400,7581980000,130600,130600,130600,130600,0
20230809,162300,7581980000,130600,130600,130600,130600,0
20230809,162200,7581980000,130600,130600,130600,130600,0
20230809,162100,7581980000,130600,130600,130600,130600,0
20230809,162000,7581980000,130600,130600,130600,130600,0
20230809,161900,7581980000,130600,130600,130600,130600,0
20230809,161800,7581980000,130600,130600,130600,130600,0
20230809,161700,7581980000,130600,130600,130600,130600,0
20230809,161600,7581980000,130600,130600,130600,130600,0
20230809,161500,7581980000,130600,130600,130600,130600,0
20230809,161400,7581980000,130600,130600,130600,130600,0
20230809,161300,7581980000,130600,130600,130600,130600,0
20230809,161200,7581980000,130600,130600,130600,130600,0
20230809,161100,7581980000,130600,130600,130600,130600,0
20230809,161000,7581980000,130600,130600,130600,130600,0
20230809,160900,7581980000,130600,130600,130600,130600,0
20230809,160800,7581980000,130600,130600,130600,130600,0
20230809,160700,7581980000,130600,130600,130600,130600,0
20230809,160600,7581980000,130600,130600,130600,130600,0
20230809,160500,7581980000,130600,130600,130600,130600,0
20230809,160400,7581980000,130600,130600,130600,130600,0
20230809,160300,7581980000,130600,130600,130600,130600,0
20230809,160200,7581980000,130600,130600,130600,130600,0
20230809,160100,7581980000,130600,130600,130600,130600,0
20230809,160000,7581980000,130600,130600,130600,130600,0
20230809,155900,7581980000,130600,130600,130600,130600,0
20230809,155800,7581980000,130600,130600,130600,130600,0
20230809,155700,7581980000,130600,130600,130600,130600,0
20230809,155600,7581980000,130600,130600,130600,130600,0
20230809,155500,7581980000,130600,130600,130600,130600,1260
20230809,155400,7581980000,130600,130600,130600,130600,0
20230809,155300,7581980000,130600,130600,130600,130600,0
20230809,155200,7581980000,130600,130600,130600,130600,0
20230809,155100,7581980000,130600,130600,130600,130600,0
20230809,155000,7581980000,130600,130600,130600,130600,0
20230809,154900,7581980000,130600,130600,130600,130600,0
20230809,154800,7581980000,130600,130600,130600,130600,0
20230809,154700,7581980000,130600,130600,130600,130600,0
20230809,154600,7581980000,130600,130600,130600,130600,0
20230809,154500,7581980000,130600,130600,130600,130600,0
20230809,154400,7581980000,130600,130600,130600,130600,0
20230809,154300,7581980000,130600,130600,130600,130600,0
20230809,154200,7581980000,130600,130600,130600,130600,0
20230809,154100,7581980000,130600,130600,130600,130600,0
20230809,154000,7581980000,130600,130600,130600,130600,0
20230809,153900,7581980000,130600,130600,130600,130600,0
20230809,153800,7581980000,130600,130600,130600,130600,0
20230809,153700,7581980000,130600,130600,130600,130600,0
20230809,153600,7581980000,130600,130600,130600,130600,0
20230809,153500,7581980000,130600,130600,130600,130600,0
20230809,153400,7581980000,130600,130600,130600,130600,0
20230809,153300,7581980000,130600,130600,130600,130600,0
20230809,153200,7581980000,130600,130600,130600,130600,0
20230809,153100,7581980000,130600,130600,130600,130600,0
20230809,153000,7581980000,130600,130600,130600,130600,1260
20230809,152900,7417424000,130500,130500,130500,130500,0
20230809,152800,7417424000,130500,130500,130500,130500,0
20230809,152700,7417424000,130500,130500,130500,130500,0
20230809,152600,7417424000,130500,130500,130500,130500,0
20230809,152500,7417424000,130500,130500,130500,130500,0
20230809,152400,7417424000,130500,130500,130500,130500,0
20230809,152300,7417424000,130500,130500,130500,130500,0
20230809,152200,7417424000,130500,130500,130500,130500,0
20230809,152100,7417424000,130500,130500,130500,130500,0
20230809,152000,7417424000,130500,130500,130500,130500,0
20230809,151900,7417424000,130500,130600,130700,130500,35
20230809,151800,7412855300,130500,130500,130500,130400,213
20230809,151700,7385066900,130400,130600,130700,130400,319
20230809,151600,7343433100,130500,130600,130700,130500,149
20230809,151500,7323985400,130700,130500,130700,130500,45
20230809,151400,7318109100,130600,130600,130600,130500,589
20230809,151300,7241192900,130600,130600,130700,130600,26
20230809,151200,7237797200,130600,130700,130700,130600,846
20230809,151100,7127302700,130700,130700,130700,130600,102
20230809,151000,7113971500,130700,130600,130700,130600,69
20230809,150900,7104958900,130600,130600,130700,130600,812
20230809,150800,6998908200,130600,130700,130700,130600,52
20230809,150700,6992112900,130600,130700,130700,130600,405
20230809,150600,6939194000,130800,130800,130800,130700,15
20230809,150500,6937232300,130800,130800,130900,130800,126
20230809,150400,6920750400,130800,130800,130900,130800,46
20230809,150300,6914730000,130800,130800,130800,130800,199
20230809,150200,6888700800,130800,131000,131000,130800,1537
20230809,150100,6687505300,130900,131000,131000,130900,254
20230809,150000,6654252200,131000,130900,131000,130900,167
20230809,145900,6632387000,130900,130800,131000,130800,935
20230809,145800,6509994800,130900,130800,130900,130800,505
20230809,145700,6443940500,130800,130700,130800,130700,57
20230809,145600,6436487500,130800,130700,130800,130700,129
20230809,145500,6419625600,130700,130700,130800,130600,163
20230809,145400,6398323200,130600,130700,130700,130600,62
20230809,145300,6390220200,130700,130700,130700,130600,162
20230809,145200,6369046900,130600,130700,130800,130600,171
20230809,145100,6346696300,130700,130800,130800,130700,78
20230809,145000,6336494500,130800,130800,130800,130700,190
20230809,144900,6311650900,130800,130800,130800,130800,59
20230809,144800,6303933700,130700,130600,130800,130600,484
20230809,144700,6240677000,130600,130700,130700,130600,303
20230809,144600,6201082100,130700,130600,130700,130600,66
20230809,144500,6192458900,130600,130500,130600,130500,49
20230809,144400,6186064000,130500,130400,130500,130300,208
20230809,144300,6158943600,130400,130600,130700,130400,460
20230809,144200,6098917900,130500,130500,130600,130500,59
20230809,144100,6091216400,130500,130500,130500,130400,102
20230809,144000,6077908900,130600,130500,130600,130500,93
20230809,143900,6065771800,130500,130600,130600,130500,69
20230809,143800,6056767000,130400,130500,130600,130400,60
20230809,143700,6048934300,130500,130400,130500,130400,33
20230809,143600,6044628100,130400,130500,130500,130400,77
20230809,143500,6034580100,130500,130500,130600,130400,73
20230809,143400,6025054500,130600,130400,130600,130300,1885
20230809,143300,5779093200,130400,130300,130400,130300,38
20230809,143200,5774139600,130200,130300,130300,130200,52
20230809,143100,5767364400,130200,130400,130400,130200,96
20230809,143000,5754855400,130400,130300,130400,130200,900
20230809,142900,5637614600,130300,130300,130300,130200,27
20230809,142800,5634096900,130200,130100,130300,130100,288
20230809,142700,5596619100,130200,130100,130200,130100,133
20230809,142600,5579308600,130200,130300,130300,130100,144
20230809,142500,5560564800,130200,130300,130300,130200,20
20230809,142400,5557959600,130200,130300,130300,130200,75
20230809,142300,5548189300,130300,130300,130300,130300,8
20230809,142200,5547146900,130100,130200,130300,130100,277
20230809,142100,5511080100,130200,130300,130300,130200,69
20230809,142000,5502089600,130300,130200,130300,130200,82
20230809,141900,5491406100,130300,130200,130300,130200,27
20230809,141800,5487889000,130300,130300,130400,130300,187
20230809,141700,5463519000,130400,130400,130400,130300,56
20230809,141600,5456217600,130400,130300,130400,130300,91
20230809,141500,5444357700,130400,130400,130400,130300,18
20230809,141400,5442010700,130400,130500,130500,130400,83
20230809,141300,5431186300,130400,130400,130500,130400,93
20230809,141200,5419058300,130400,130500,130500,130400,53
20230809,141100,5412143500,130500,130400,130500,130400,34
20230809,141000,5407708100,130400,130400,130400,130300,24
20230809,140900,5404579000,130400,130500,130500,130400,66
20230809,140800,5395969900,130400,130400,130500,130300,181
20230809,140700,5372361200,130300,130400,130400,130300,30
20230809,140600,5368450000,130300,130400,130400,130300,40
20230809,140500,5363234500,130400,130400,130400,130400,77
20230809,140400,5353193700,130300,130300,130400,130300,52
20230809,140300,5346416500,130300,130400,130400,130300,63
20230809,140200,5338204500,130300,130400,130400,130300,44
20230809,140100,5332468700,130300,130400,130400,130300,60
20230809,140000,5324645700,130300,130400,130400,130300,15
20230809,135900,5322690200,130300,130400,130400,130300,157
20230809,135800,5302217900,130400,130500,130500,130400,108
20230809,135700,5288133000,130500,130500,130500,130400,62
20230809,135600,5280042400,130500,130400,130500,130400,176
20230809,135500,5257080200,130500,130400,130500,130400,77
20230809,135400,5247032200,130400,130500,130500,130400,19
20230809,135300,5244553500,130400,130500,130500,130400,42
20230809,135200,5239072600,130500,130400,130500,130400,44
20230809,135100,5233331200,130400,130400,130500,130400,67
20230809,135000,5224592300,130400,130500,130500,130400,143
20230809,134900,5205941900,130500,130500,130500,130400,146
20230809,134800,5186899000,130500,130500,130500,130400,44
20230809,134700,5181157400,130500,130400,130500,130400,93
20230809,134600,5169028200,130400,130400,130400,130300,34
20230809,134500,5164595100,130300,130400,130500,130300,77
20230809,134400,5154559900,130300,130600,130600,130300,736
20230809,134300,5058537400,130500,130600,130600,130500,78
20230809,134200,5048352200,130600,130600,130600,130500,23
20230809,134100,5045349200,130500,130600,130600,130500,41
20230809,134000,5039996800,130500,130500,130600,130500,91
20230809,133900,5028113800,130500,130500,130600,130500,79
20230809,133800,5017797600,130500,130500,130600,130500,18
20230809,133700,5015447300,130600,130600,130600,130600,42
20230809,133600,5009962100,130500,130600,130600,130500,136
20230809,133500,4992205300,130600,130500,130600,130500,36
20230809,133400,4987505400,130500,130600,130600,130500,900
20230809,133300,4869966800,130600,130600,130600,130500,113
20230809,133200,4855214200,130500,130600,130600,130500,17
20230809,133100,4852994500,130600,130600,130600,130600,49
20230809,133000,4846595100,130500,130500,130600,130500,88
20230809,132900,4835105900,130600,130600,130600,130600,18
20230809,132800,4832755100,130500,130500,130600,130500,41
20230809,132700,4827403400,130600,130500,130600,130500,225
20230809,132600,4798036200,130500,130600,130600,130400,137
20230809,132500,4780158000,130600,130500,130600,130500,37
20230809,132400,4775327600,130600,130500,130600,130500,136
20230809,132300,4757577900,130500,130500,130600,130500,61
20230809,132200,4749613600,130500,130500,130500,130500,741
20230809,132100,4652913100,130500,130500,130500,130500,69
20230809,132000,4643908600,130500,130400,130500,130400,132
20230809,131900,4626685100,130400,130400,130400,130400,76
20230809,131800,4616774700,130300,130400,130500,130300,212
20230809,131700,4589128700,130400,130400,130500,130400,22
20230809,131600,4586259300,130400,130500,130500,130400,29
20230809,131500,4582476100,130500,130500,130500,130500,56
20230809,131400,4575168100,130400,130500,130500,130400,112
20230809,131300,4560557500,130400,130400,130400,130400,7
20230809,131200,4559644700,130400,130400,130400,130300,158
20230809,131100,4539042000,130400,130300,130400,130300,11
20230809,131000,4537607700,130300,130400,130400,130300,139
20230809,130900,4519485200,130500,130300,130500,130300,1391
20230809,130800,4338124700,130300,130300,130300,130200,117
20230809,130700,4322882900,130300,130200,130300,130200,370
20230809,130600,4274707400,130100,130200,130200,130100,59
20230809,130500,4267026100,130200,130100,130200,130100,25
20230809,130400,4263772000,130100,130100,130100,130100,4
20230809,130300,4263251600,130100,130100,130100,130100,280
20230809,130200,4226823600,130100,130100,130100,130000,127
20230809,130100,4210304300,130000,130000,130000,130000,56
20230809,130000,4203024300,130000,130000,130100,130000,23
20230809,125900,4200033700,130000,130000,130100,130000,17
20230809,125800,4197823100,130000,130000,130100,130000,80
20230809,125700,4187416300,130000,130000,130000,130000,14
20230809,125600,4185596300,130100,130100,130200,130100,29
20230809,125500,4181822600,130100,130100,130100,130100,130
20230809,125400,4164909600,130200,130200,130200,130100,76
20230809,125300,4155015400,130200,130100,130200,130100,167
20230809,125200,4133283700,130100,130200,130200,130100,55
20230809,125100,4126128100,130100,130200,130200,130100,40
20230809,125000,4120923300,130100,130000,130200,130000,93
20230809,124900,4108823400,130100,130100,130100,130000,108
20230809,124800,4094772700,130100,130200,130200,130100,59
20230809,124700,4087094500,130200,130100,130200,130100,16
20230809,124600,4085012000,130300,130200,130300,130100,160
20230809,124500,4064179400,130100,130000,130200,130000,101
20230809,124400,4051037200,130000,130000,130200,130000,716
20230809,124300,3957828900,130100,130000,130100,130000,90
20230809,124200,3946126800,130000,130000,130100,130000,18
20230809,124100,3943786000,130000,130100,130100,130000,298
20230809,124000,3905031700,130100,130100,130200,130100,34
20230809,123900,3900606300,130100,130100,130100,130000,392
20230809,123800,3849607800,130100,130000,130100,130000,28
20230809,123700,3845967000,130000,129900,130000,129900,158
20230809,123600,3825432600,129900,129900,129900,129900,22
20230809,123500,3822574800,130000,129900,130000,129900,11
20230809,123400,3821145500,129900,129900,130000,129900,78
20230809,123300,3811010700,129900,129900,130000,129900,42
20230809,123200,3805551600,130000,129900,130000,129900,47
20230809,123100,3799443400,129900,129900,130000,129900,26
20230809,123000,3796065800,129900,129800,130100,129800,546
20230809,122900,3725093200,129900,129700,129900,129700,237
20230809,122800,3694313100,129800,129600,129800,129600,116
20230809,122700,3679262900,129700,129700,129700,129600,46
20230809,122600,3673297700,129600,129700,129800,129600,227
20230809,122500,3643854400,129700,129700,129700,129700,8
20230809,122400,3642816800,129800,129700,129800,129700,62
20230809,122300,3634769900,129700,129800,129800,129700,49
20230809,122200,3628410800,129700,129800,129800,129700,9
20230809,122100,3627243400,129800,129700,129800,129700,38
20230809,122000,3622312600,129700,129700,129800,129700,112
20230809,121900,3607783200,129700,129800,129800,129700,77
20230809,121800,3597789600,129700,129700,129800,129700,42
20230809,121700,3592340100,129700,129700,129700,129700,5
20230809,121600,3591691600,129700,129700,129800,129700,56
20230809,121500,3584424700,129700,129800,129800,129700,21
20230809,121400,3581699600,129800,129800,129800,129800,77
20230809,121300,3571705000,129800,129700,129800,129700,109
20230809,121200,3557557200,129700,129700,129800,129700,178
20230809,121100,3534467200,129800,129700,129800,129700,59
20230809,121000,3526810500,129700,129700,129700,129700,13
20230809,120900,3525124400,129700,129700,129800,129700,63
20230809,120800,3516950900,129700,129700,129800,129700,13
20230809,120700,3515264200,129700,129700,129800,129700,52
20230809,120600,3508516100,129700,129900,129900,129700,443
20230809,120500,3451013900,129800,129800,129900,129800,29
20230809,120400,3447248300,129800,129800,129800,129800,9
20230809,120300,3446080100,129800,129800,129900,129800,65
20230809,120200,3437639200,129800,129900,129900,129800,36
20230809,120100,3432963500,129900,129800,129900,129800,90
20230809,120000,3421278500,129800,129800,129800,129800,14
20230809,115900,3419461300,129800,129800,129900,129800,62
20230809,115800,3411407800,129800,129800,129900,129800,34
20230809,115700,3406992900,129800,129900,129900,129800,21
20230809,115600,3404265400,129800,129900,129900,129800,18
20230809,115500,3401928400,129800,129800,129900,129800,68
20230809,115400,3393095800,129800,129800,129900,129800,26
20230809,115300,3389720200,129800,129800,129800,129800,61
20230809,115200,3381802400,129900,129700,129900,129700,99
20230809,115100,3368953500,129700,129800,129800,129700,20
20230809,115000,3366357900,129700,129800,129800,129700,250
20230809,114900,3333911000,129800,129700,129800,129700,10
20230809,114800,3332613400,129700,129700,129700,129700,19
20230809,114700,3330149100,129900,129700,129900,129700,42
20230809,114600,3324698100,129700,129800,129800,129700,134
20230809,114500,3307313900,129700,129700,129700,129700,49
20230809,114400,3300958600,129700,129800,129800,129700,45
20230809,114300,3295118500,129700,129800,129800,129700,72
20230809,114200,3285773700,129700,129600,129700,129600,56
20230809,114100,3278511400,129600,129600,129700,129600,53
20230809,114000,3271640600,129600,129600,129700,129600,49
20230809,113900,3265288800,129600,129600,129700,129600,245
20230809,113800,3233533600,129600,129500,129700,129500,29
20230809,113700,3229775200,129600,129500,129600,129400,32
20230809,113600,3225630800,129400,129400,129400,129400,17
20230809,113500,3223431000,129500,129400,129500,129400,14
20230809,113400,3221618600,129400,129500,129500,129400,67
20230809,113300,3212943700,129400,129400,129500,129400,15
20230809,113200,3211001900,129400,129400,129400,129400,15
20230809,113100,3209060900,129500,129500,129600,129400,164
20230809,113000,3187821600,129500,129500,129600,129500,26
20230809,112900,3184453200,129500,129400,129500,129400,124
20230809,112800,3168404800,129400,129500,129500,129400,32
20230809,112700,3164261700,129400,129500,129500,129400,20
20230809,112600,3161672200,129400,129400,129500,129400,22
20230809,112500,3158824600,129400,129500,129500,129400,85
20230809,112400,3147817200,129500,129600,129600,129400,218
20230809,112300,3119571700,129500,129600,129600,129500,68
20230809,112200,3110759900,129500,129600,129600,129500,14
20230809,112100,3108946600,129600,129500,129600,129500,52
20230809,112000,3102208600,129500,129400,129500,129400,36
20230809,111900,3097548200,129400,129400,129600,129400,124
20230809,111800,3081501000,129400,129300,129400,129300,39
20230809,111700,3076456100,129300,129200,129300,129200,70
20230809,111600,3067408300,129200,129300,129300,129200,29
20230809,111500,3063659900,129200,129200,129300,129200,30
20230809,111400,3059781700,129200,129500,129500,129200,79
20230809,111300,3049562200,129500,129500,129600,129500,62
20230809,111200,3041530300,129500,129500,129600,129500,167
20230809,111100,3019902100,129500,129200,129500,129200,70
20230809,111000,3010844000,129200,129200,129300,129200,44
20230809,110900,3005157200,129200,129200,129300,129200,22
20230809,110800,3002313300,129300,129200,129300,129200,59
20230809,110700,2994685400,129200,129300,129300,129200,220
20230809,110600,2966239500,129300,129300,129400,129300,27
20230809,110500,2962746900,129400,129300,129400,129300,45
20230809,110400,2956926900,129300,129400,129400,129300,131
20230809,110300,2939982900,129400,129500,129500,129400,103
20230809,110200,2926649200,129500,129600,129700,129500,103
20230809,110100,2913299900,129700,129600,129700,129600,10
20230809,110000,2912003100,129700,129600,129700,129500,131
20230809,105900,2895025500,129600,129600,129700,129600,107
20230809,105800,2881157700,129700,129900,129900,129700,246
20230809,105700,2849235600,129800,129900,129900,129800,4
20230809,105600,2848716100,129800,129900,129900,129800,57
20230809,105500,2841313100,129800,129900,130000,129800,99
20230809,105400,2828450700,130000,129900,130000,129900,80
20230809,105300,2818052900,130000,130000,130000,129900,147
20230809,105200,2798945800,130100,130000,130100,130000,86
20230809,105100,2787759100,130000,130000,130100,130000,180
20230809,105000,2764347200,130000,130000,130000,130000,131
20230809,104900,2747317200,130000,130100,130100,130000,167
20230809,104800,2725591500,130200,130100,130200,130000,232
20230809,104700,2695407900,130100,129900,130100,129900,979
20230809,104600,2568139700,129900,129800,129900,129800,57
20230809,104500,2560736500,129800,129800,129800,129800,55
20230809,104400,2553597500,129900,129900,129900,129800,66
20230809,104300,2545024500,129800,129700,129800,129700,79
20230809,104200,2534774400,129700,129900,129900,129700,61
20230809,104100,2526854000,129800,129800,129900,129800,247
20230809,104000,2494784800,129900,130000,130000,129900,138
20230809,103900,2476855900,130000,129800,130000,129800,102
20230809,103800,2463604300,129800,130000,130000,129800,97
20230809,103700,2451005900,129900,129900,129900,129800,312
20230809,103600,2410477300,129900,129900,129900,129700,85
20230809,103500,2399436800,129900,129800,129900,129700,80
20230809,103400,2389048800,129800,129700,129800,129700,30
20230809,103300,2385155300,129800,129800,129800,129700,88
20230809,103200,2373736600,129800,129700,129800,129700,66
20230809,103100,2365175900,129700,129700,129700,129600,84
20230809,103000,2354281200,129700,129700,129700,129500,59
20230809,102900,2346632900,129700,129600,129700,129500,62
20230809,102800,2338597600,129500,129600,129600,129500,90
20230809,102700,2326941600,129600,129500,129700,129500,125
20230809,102600,2310739200,129500,129600,129600,129500,110
20230809,102500,2296492900,129600,129700,129700,129600,39
20230809,102400,2291436900,129600,129800,129800,129600,180
20230809,102300,2268096400,129800,129900,129900,129700,90
20230809,102200,2256411500,129900,129900,129900,129800,119
20230809,102100,2240954800,129900,129900,130000,129900,198
20230809,102000,2215225200,129900,129900,129900,129800,46
20230809,101900,2209250300,129900,130000,130000,129800,98
20230809,101800,2196513600,130000,129900,130000,129800,86
20230809,101700,2185343400,129900,130000,130000,129800,169
20230809,101600,2163385700,130000,130100,130100,129800,38
20230809,101500,2158448400,130100,129700,130100,129600,867
20230809,101400,2045860000,129700,129700,129700,129600,105
20230809,101300,2032242600,129700,129800,129800,129700,221
20230809,101200,2003566300,129700,129600,129700,129600,85
20230809,101100,1992542300,129700,129700,129700,129600,145
20230809,101000,1973738800,129700,129600,129700,129600,188
20230809,100900,1949373100,129600,129300,129600,129200,529
20230809,100800,1880894900,129300,129300,129300,129200,71
20230809,100700,1871717000,129200,129400,129400,129200,8
20230809,100600,1870682400,129400,129400,129400,129200,15
20230809,100500,1868742400,129400,129300,129400,129300,132
20230809,100400,1851668600,129300,129300,129300,129100,64
20230809,100300,1843394600,129300,129400,129400,129300,118
20230809,100200,1828132000,129400,129100,129400,129100,129
20230809,100100,1811459700,129100,129200,129400,129100,143
20230809,100000,1792981900,129200,129200,129400,129200,78
20230809,095900,1782902300,129200,129300,129400,129200,48
20230809,095800,1776696400,129300,129400,129400,129300,100
20230809,095700,1763759800,129400,129400,129400,129300,30
20230809,095600,1759880200,129500,129400,129500,129300,194
20230809,095500,1734778100,129300,129300,129400,129200,68
20230809,095400,1725987100,129400,129400,129400,129100,27
20230809,095300,1722496900,129100,129100,129400,129100,177
20230809,095200,1699628400,129000,129200,129400,129000,72
20230809,095100,1690331600,129500,129500,129700,129300,160
20230809,095000,1669616600,129600,129200,129600,129100,372
20230809,094900,1621473800,129200,129000,129300,129000,68
20230809,094800,1612697000,129000,129000,129000,128700,41
20230809,094700,1607416700,129000,128900,129000,128900,64
20230809,094600,1599165700,128900,128500,128900,128400,269
20230809,094500,1564596900,128400,128300,128500,128300,70
20230809,094400,1555612600,128300,128400,128400,128200,200
20230809,094300,1529950000,128400,128800,128800,128400,175
20230809,094200,1507467300,128700,128800,128900,128700,108
20230809,094100,1493559200,128800,129100,129100,128800,137
20230809,094000,1475889500,129200,128700,129300,128700,64
20230809,093900,1467640600,128700,128800,128800,128700,18
20230809,093800,1465323700,128800,129000,129000,128700,124
20230809,093700,1449342800,129000,128700,129000,128600,260
20230809,093600,1415832300,128600,128800,128900,128500,180
20230809,093500,1392667500,128800,128900,128900,128700,71
20230809,093400,1383523200,128900,129500,129700,128900,489
20230809,093300,1320233800,129500,129700,129700,129400,561
20230809,093200,1247535800,129800,130200,130200,129800,419
20230809,093100,1193101100,130200,130200,130400,130200,96
20230809,093000,1180594500,130500,129800,130500,129700,1534
20230809,092900,981103600,129700,129700,129700,129600,185
20230809,092800,957111400,129700,129700,129700,129500,422
20230809,092700,902378800,129800,129900,129900,129600,596
20230809,092600,825033500,129900,129800,130000,129500,513
20230809,092500,758396700,130000,129600,130000,129600,1253
20230809,092400,595706100,129500,129000,129700,128800,577
20230809,092300,521081700,129000,128700,129000,128600,448
20230809,092200,463340400,128600,128500,128600,128500,352
20230809,092100,418078100,128500,128200,128500,128200,412
20230809,092000,365175600,128100,127900,128100,127900,65
20230809,091900,356852200,127900,128000,128000,127900,102
20230809,091800,343796300,127700,127900,128000,127700,248
20230809,091700,312085400,127900,127800,127900,127800,77
20230809,091600,302242200,127800,127600,127800,127600,45
20230809,091500,296492200,127800,127600,127800,127600,117
20230809,091400,281546000,127600,127600,127800,127600,19
20230809,091300,279121400,127800,127700,127800,127600,41
20230809,091200,273889500,127600,127500,127600,127500,151
20230809,091100,254629700,127600,127500,127600,127500,70
20230809,091000,245700000,127600,127900,127900,127600,113
20230809,090900,231269000,127900,128100,128100,127900,380
20230809,090800,182627600,128100,128500,128500,128000,100
20230809,090700,169825600,128500,127800,128500,127800,340
20230809,090600,126307100,127800,127600,127800,127500,137
20230809,090500,108832500,127300,127100,127500,127100,195
20230809,090400,83981200,127000,127000,127000,127000,185
20230809,090300,60486200,126900,127000,127000,126900,47
20230809,090200,54521100,127000,126900,127000,126900,108
20230809,090100,40810400,126900,126900,127500,126900,72
20230809,090000,31633400,126900,127100,127300,126900,244
Reference in New Issue Copy Permalink