ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/329180/min/candle-20230802.csv

706 lines
41 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204300,17250003600,138300,138300,138300,138300,3318
20230802,204200,17250003600,138300,138300,138300,138300,0
20230802,204100,17250003600,138300,138300,138300,138300,0
20230802,204000,17250003600,138300,138300,138300,138300,0
20230802,203900,17250003600,138300,138300,138300,138300,0
20230802,203800,17250003600,138300,138300,138300,138300,0
20230802,203700,17250003600,138300,138300,138300,138300,0
20230802,203600,17250003600,138300,138300,138300,138300,0
20230802,203500,17250003600,138300,138300,138300,138300,0
20230802,203400,17250003600,138300,138300,138300,138300,0
20230802,203300,17250003600,138300,138300,138300,138300,0
20230802,203200,17250003600,138300,138300,138300,138300,0
20230802,203100,17250003600,138300,138300,138300,138300,0
20230802,203000,17250003600,138300,138300,138300,138300,0
20230802,202900,17250003600,138300,138300,138300,138300,0
20230802,202800,17250003600,138300,138300,138300,138300,0
20230802,202700,17250003600,138300,138300,138300,138300,0
20230802,202600,17250003600,138300,138300,138300,138300,0
20230802,202500,17250003600,138300,138300,138300,138300,0
20230802,202400,17250003600,138300,138300,138300,138300,0
20230802,202300,17250003600,138300,138300,138300,138300,0
20230802,202200,17250003600,138300,138300,138300,138300,0
20230802,202100,17250003600,138300,138300,138300,138300,0
20230802,202000,17250003600,138300,138300,138300,138300,0
20230802,201900,17250003600,138300,138300,138300,138300,0
20230802,201800,17250003600,138300,138300,138300,138300,0
20230802,201700,17250003600,138300,138300,138300,138300,0
20230802,201600,17250003600,138300,138300,138300,138300,0
20230802,201500,17250003600,138300,138300,138300,138300,0
20230802,201400,17250003600,138300,138300,138300,138300,0
20230802,201300,17250003600,138300,138300,138300,138300,3318
20230802,201200,17250003600,138300,138300,138300,138300,0
20230802,201100,17250003600,138300,138300,138300,138300,0
20230802,201000,17250003600,138300,138300,138300,138300,0
20230802,200900,17250003600,138300,138300,138300,138300,0
20230802,200800,17250003600,138300,138300,138300,138300,0
20230802,200700,17250003600,138300,138300,138300,138300,0
20230802,200600,17250003600,138300,138300,138300,138300,0
20230802,200500,17250003600,138300,138300,138300,138300,0
20230802,200400,17250003600,138300,138300,138300,138300,0
20230802,200300,17250003600,138300,138300,138300,138300,0
20230802,200200,17250003600,138300,138300,138300,138300,0
20230802,200100,17250003600,138300,138300,138300,138300,0
20230802,200000,17250003600,138300,138300,138300,138300,0
20230802,195900,17250003600,138300,138300,138300,138300,0
20230802,195800,17250003600,138300,138300,138300,138300,0
20230802,195700,17250003600,138300,138300,138300,138300,0
20230802,195600,17250003600,138300,138300,138300,138300,0
20230802,195500,17250003600,138300,138300,138300,138300,0
20230802,195400,17250003600,138300,138300,138300,138300,0
20230802,195300,17250003600,138300,138300,138300,138300,0
20230802,195200,17250003600,138300,138300,138300,138300,0
20230802,195100,17250003600,138300,138300,138300,138300,0
20230802,195000,17250003600,138300,138300,138300,138300,0
20230802,194900,17250003600,138300,138300,138300,138300,0
20230802,194800,17250003600,138300,138300,138300,138300,0
20230802,194700,17250003600,138300,138300,138300,138300,0
20230802,194600,17250003600,138300,138300,138300,138300,0
20230802,194500,17250003600,138300,138300,138300,138300,0
20230802,194400,17250003600,138300,138300,138300,138300,0
20230802,194300,17250003600,138300,138300,138300,138300,3318
20230802,194200,17250003600,138300,138300,138300,138300,0
20230802,194100,17250003600,138300,138300,138300,138300,0
20230802,194000,17250003600,138300,138300,138300,138300,0
20230802,193900,17250003600,138300,138300,138300,138300,0
20230802,193800,17250003600,138300,138300,138300,138300,0
20230802,193700,17250003600,138300,138300,138300,138300,0
20230802,193600,17250003600,138300,138300,138300,138300,0
20230802,193500,17250003600,138300,138300,138300,138300,0
20230802,193400,17250003600,138300,138300,138300,138300,0
20230802,193300,17250003600,138300,138300,138300,138300,0
20230802,193200,17250003600,138300,138300,138300,138300,0
20230802,193100,17250003600,138300,138300,138300,138300,0
20230802,193000,17250003600,138300,138300,138300,138300,0
20230802,192900,17250003600,138300,138300,138300,138300,0
20230802,192800,17250003600,138300,138300,138300,138300,0
20230802,192700,17250003600,138300,138300,138300,138300,0
20230802,192600,17250003600,138300,138300,138300,138300,0
20230802,192500,17250003600,138300,138300,138300,138300,0
20230802,192400,17250003600,138300,138300,138300,138300,0
20230802,192300,17250003600,138300,138300,138300,138300,0
20230802,192200,17250003600,138300,138300,138300,138300,0
20230802,192100,17250003600,138300,138300,138300,138300,0
20230802,192000,17250003600,138300,138300,138300,138300,0
20230802,191900,17250003600,138300,138300,138300,138300,0
20230802,191800,17250003600,138300,138300,138300,138300,0
20230802,191700,17250003600,138300,138300,138300,138300,0
20230802,191600,17250003600,138300,138300,138300,138300,0
20230802,191500,17250003600,138300,138300,138300,138300,0
20230802,191400,17250003600,138300,138300,138300,138300,0
20230802,191300,17250003600,138300,138300,138300,138300,3318
20230802,191200,17250003600,138300,138300,138300,138300,0
20230802,191100,17250003600,138300,138300,138300,138300,0
20230802,191000,17250003600,138300,138300,138300,138300,0
20230802,190900,17250003600,138300,138300,138300,138300,0
20230802,190800,17250003600,138300,138300,138300,138300,0
20230802,190700,17250003600,138300,138300,138300,138300,0
20230802,190600,17250003600,138300,138300,138300,138300,0
20230802,190500,17250003600,138300,138300,138300,138300,0
20230802,190400,17250003600,138300,138300,138300,138300,0
20230802,190300,17250003600,138300,138300,138300,138300,0
20230802,190200,17250003600,138300,138300,138300,138300,0
20230802,190100,17250003600,138300,138300,138300,138300,0
20230802,190000,17250003600,138300,138300,138300,138300,0
20230802,185900,17250003600,138300,138300,138300,138300,0
20230802,185800,17250003600,138300,138300,138300,138300,0
20230802,185700,17250003600,138300,138300,138300,138300,0
20230802,185600,17250003600,138300,138300,138300,138300,0
20230802,185500,17250003600,138300,138300,138300,138300,0
20230802,185400,17250003600,138300,138300,138300,138300,0
20230802,185300,17250003600,138300,138300,138300,138300,0
20230802,185200,17250003600,138300,138300,138300,138300,0
20230802,185100,17250003600,138300,138300,138300,138300,0
20230802,185000,17250003600,138300,138300,138300,138300,0
20230802,184900,17250003600,138300,138300,138300,138300,0
20230802,184800,17250003600,138300,138300,138300,138300,0
20230802,184700,17250003600,138300,138300,138300,138300,0
20230802,184600,17250003600,138300,138300,138300,138300,0
20230802,184500,17250003600,138300,138300,138300,138300,0
20230802,184400,17250003600,138300,138300,138300,138300,0
20230802,184300,17250003600,138300,138300,138300,138300,3318
20230802,184200,17250003600,138300,138300,138300,138300,0
20230802,184100,17250003600,138300,138300,138300,138300,0
20230802,184000,17250003600,138300,138300,138300,138300,0
20230802,183900,17250003600,138300,138300,138300,138300,0
20230802,183800,17250003600,138300,138300,138300,138300,0
20230802,183700,17250003600,138300,138300,138300,138300,0
20230802,183600,17250003600,138300,138300,138300,138300,0
20230802,183500,17250003600,138300,138300,138300,138300,0
20230802,183400,17250003600,138300,138300,138300,138300,0
20230802,183300,17250003600,138300,138300,138300,138300,0
20230802,183200,17250003600,138300,138300,138300,138300,0
20230802,183100,17250003600,138300,138300,138300,138300,0
20230802,183000,17250003600,138300,138300,138300,138300,0
20230802,182900,17250003600,138300,138300,138300,138300,0
20230802,182800,17250003600,138300,138300,138300,138300,0
20230802,182700,17250003600,138300,138300,138300,138300,0
20230802,182600,17250003600,138300,138300,138300,138300,0
20230802,182500,17250003600,138300,138300,138300,138300,0
20230802,182400,17250003600,138300,138300,138300,138300,0
20230802,182300,17250003600,138300,138300,138300,138300,0
20230802,182200,17250003600,138300,138300,138300,138300,0
20230802,182100,17250003600,138300,138300,138300,138300,0
20230802,182000,17250003600,138300,138300,138300,138300,0
20230802,181900,17250003600,138300,138300,138300,138300,0
20230802,181800,17250003600,138300,138300,138300,138300,0
20230802,181700,17250003600,138300,138300,138300,138300,0
20230802,181600,17250003600,138300,138300,138300,138300,0
20230802,181500,17250003600,138300,138300,138300,138300,0
20230802,181400,17250003600,138300,138300,138300,138300,0
20230802,181300,17250003600,138300,138300,138300,138300,3318
20230802,181200,17250003600,138300,138300,138300,138300,0
20230802,181100,17250003600,138300,138300,138300,138300,0
20230802,181000,17250003600,138300,138300,138300,138300,0
20230802,180900,17250003600,138300,138300,138300,138300,0
20230802,180800,17250003600,138300,138300,138300,138300,0
20230802,180700,17250003600,138300,138300,138300,138300,0
20230802,180600,17250003600,138300,138300,138300,138300,0
20230802,180500,17250003600,138300,138300,138300,138300,0
20230802,180400,17250003600,138300,138300,138300,138300,0
20230802,180300,17250003600,138300,138300,138300,138300,0
20230802,180200,17250003600,138300,138300,138300,138300,0
20230802,180100,17250003600,138300,138300,138300,138300,0
20230802,180000,17250003600,138300,138300,138300,138300,0
20230802,175900,17250003600,138300,138300,138300,138300,0
20230802,175800,17250003600,138300,138300,138300,138300,0
20230802,175700,17250003600,138300,138300,138300,138300,0
20230802,175600,17250003600,138300,138300,138300,138300,0
20230802,175500,17250003600,138300,138300,138300,138300,0
20230802,175400,17250003600,138300,138300,138300,138300,0
20230802,175300,17250003600,138300,138300,138300,138300,0
20230802,175200,17250003600,138300,138300,138300,138300,0
20230802,175100,17250003600,138300,138300,138300,138300,0
20230802,175000,17250003600,138300,138300,138300,138300,0
20230802,174900,17250003600,138300,138300,138300,138300,0
20230802,174800,17250003600,138300,138300,138300,138300,0
20230802,174700,17250003600,138300,138300,138300,138300,0
20230802,174600,17250003600,138300,138300,138300,138300,0
20230802,174500,17250003600,138300,138300,138300,138300,0
20230802,174400,17250003600,138300,138300,138300,138300,0
20230802,174300,17250003600,138300,138300,138300,138300,3318
20230802,174200,17250003600,138300,138300,138300,138300,0
20230802,174100,17250003600,138300,138300,138300,138300,0
20230802,174000,17250003600,138300,138300,138300,138300,0
20230802,173900,17250003600,138300,138300,138300,138300,0
20230802,173800,17250003600,138300,138300,138300,138300,0
20230802,173700,17250003600,138300,138300,138300,138300,0
20230802,173600,17250003600,138300,138300,138300,138300,0
20230802,173500,17250003600,138300,138300,138300,138300,0
20230802,173400,17250003600,138300,138300,138300,138300,0
20230802,173300,17250003600,138300,138300,138300,138300,0
20230802,173200,17250003600,138300,138300,138300,138300,0
20230802,173100,17250003600,138300,138300,138300,138300,0
20230802,173000,17250003600,138300,138300,138300,138300,0
20230802,172900,17250003600,138300,138300,138300,138300,0
20230802,172800,17250003600,138300,138300,138300,138300,0
20230802,172700,17250003600,138300,138300,138300,138300,0
20230802,172600,17250003600,138300,138300,138300,138300,0
20230802,172500,17250003600,138300,138300,138300,138300,0
20230802,172400,17250003600,138300,138300,138300,138300,0
20230802,172300,17250003600,138300,138300,138300,138300,0
20230802,172200,17250003600,138300,138300,138300,138300,0
20230802,172100,17250003600,138300,138300,138300,138300,0
20230802,172000,17250003600,138300,138300,138300,138300,0
20230802,171900,17250003600,138300,138300,138300,138300,0
20230802,171800,17250003600,138300,138300,138300,138300,0
20230802,171700,17250003600,138300,138300,138300,138300,0
20230802,171600,17250003600,138300,138300,138300,138300,0
20230802,171500,17250003600,138300,138300,138300,138300,0
20230802,171400,17250003600,138300,138300,138300,138300,0
20230802,171300,17250003600,138300,138300,138300,138300,3318
20230802,171200,17250003600,138300,138300,138300,138300,0
20230802,171100,17250003600,138300,138300,138300,138300,0
20230802,171000,17250003600,138300,138300,138300,138300,0
20230802,170900,17250003600,138300,138300,138300,138300,0
20230802,170800,17250003600,138300,138300,138300,138300,0
20230802,170700,17250003600,138300,138300,138300,138300,0
20230802,170600,17250003600,138300,138300,138300,138300,0
20230802,170500,17250003600,138300,138300,138300,138300,0
20230802,170400,17250003600,138300,138300,138300,138300,0
20230802,170300,17250003600,138300,138300,138300,138300,0
20230802,170200,17250003600,138300,138300,138300,138300,0
20230802,170100,17250003600,138300,138300,138300,138300,0
20230802,170000,17250003600,138300,138300,138300,138300,0
20230802,165900,17250003600,138300,138300,138300,138300,0
20230802,165800,17250003600,138300,138300,138300,138300,0
20230802,165700,17250003600,138300,138300,138300,138300,0
20230802,165600,17250003600,138300,138300,138300,138300,0
20230802,165500,17250003600,138300,138300,138300,138300,0
20230802,165400,17250003600,138300,138300,138300,138300,0
20230802,165300,17250003600,138300,138300,138300,138300,0
20230802,165200,17250003600,138300,138300,138300,138300,0
20230802,165100,17250003600,138300,138300,138300,138300,0
20230802,165000,17250003600,138300,138300,138300,138300,0
20230802,164900,17250003600,138300,138300,138300,138300,0
20230802,164800,17250003600,138300,138300,138300,138300,0
20230802,164700,17250003600,138300,138300,138300,138300,0
20230802,164600,17250003600,138300,138300,138300,138300,0
20230802,164500,17250003600,138300,138300,138300,138300,0
20230802,164400,17250003600,138300,138300,138300,138300,0
20230802,164300,17250003600,138300,138300,138300,138300,3318
20230802,164200,17250003600,138300,138300,138300,138300,0
20230802,164100,17250003600,138300,138300,138300,138300,0
20230802,164000,17250003600,138300,138300,138300,138300,0
20230802,163900,17250003600,138300,138300,138300,138300,0
20230802,163800,17250003600,138300,138300,138300,138300,0
20230802,163700,17250003600,138300,138300,138300,138300,0
20230802,163600,17250003600,138300,138300,138300,138300,0
20230802,163500,17250003600,138300,138300,138300,138300,0
20230802,163400,17250003600,138300,138300,138300,138300,0
20230802,163300,17250003600,138300,138300,138300,138300,0
20230802,163200,17250003600,138300,138300,138300,138300,0
20230802,163100,17250003600,138300,138300,138300,138300,0
20230802,163000,17250003600,138300,138300,138300,138300,0
20230802,162900,17250003600,138300,138300,138300,138300,0
20230802,162800,17250003600,138300,138300,138300,138300,0
20230802,162700,17250003600,138300,138300,138300,138300,0
20230802,162600,17250003600,138300,138300,138300,138300,0
20230802,162500,17250003600,138300,138300,138300,138300,0
20230802,162400,17250003600,138300,138300,138300,138300,0
20230802,162300,17250003600,138300,138300,138300,138300,0
20230802,162200,17250003600,138300,138300,138300,138300,0
20230802,162100,17250003600,138300,138300,138300,138300,0
20230802,162000,17250003600,138300,138300,138300,138300,0
20230802,161900,17250003600,138300,138300,138300,138300,0
20230802,161800,17250003600,138300,138300,138300,138300,0
20230802,161700,17250003600,138300,138300,138300,138300,0
20230802,161600,17250003600,138300,138300,138300,138300,0
20230802,161500,17250003600,138300,138300,138300,138300,0
20230802,161400,17250003600,138300,138300,138300,138300,0
20230802,161300,17250003600,138300,138300,138300,138300,3318
20230802,161200,17250003600,138300,138300,138300,138300,0
20230802,161100,17250003600,138300,138300,138300,138300,0
20230802,161000,17250003600,138300,138300,138300,138300,0
20230802,160900,17250003600,138300,138300,138300,138300,0
20230802,160800,17250003600,138300,138300,138300,138300,0
20230802,160700,17250003600,138300,138300,138300,138300,0
20230802,160600,17250003600,138300,138300,138300,138300,0
20230802,160500,17250003600,138300,138300,138300,138300,0
20230802,160400,17250003600,138300,138300,138300,138300,0
20230802,160300,17250003600,138300,138300,138300,138300,0
20230802,160200,17250003600,138300,138300,138300,138300,0
20230802,160100,17250003600,138300,138300,138300,138300,0
20230802,160000,17250003600,138300,138300,138300,138300,0
20230802,155900,17250003600,138300,138300,138300,138300,0
20230802,155800,17250003600,138300,138300,138300,138300,0
20230802,155700,17250003600,138300,138300,138300,138300,0
20230802,155600,17250003600,138300,138300,138300,138300,0
20230802,155500,17250003600,138300,138300,138300,138300,0
20230802,155400,17250003600,138300,138300,138300,138300,0
20230802,155300,17250003600,138300,138300,138300,138300,0
20230802,155200,17250003600,138300,138300,138300,138300,0
20230802,155100,17250003600,138300,138300,138300,138300,0
20230802,155000,17250003600,138300,138300,138300,138300,0
20230802,154900,17250003600,138300,138300,138300,138300,0
20230802,154800,17250003600,138300,138300,138300,138300,0
20230802,154700,17250003600,138300,138300,138300,138300,0
20230802,154600,17250003600,138300,138300,138300,138300,0
20230802,154500,17250003600,138300,138300,138300,138300,0
20230802,154400,17250003600,138300,138300,138300,138300,0
20230802,154300,17250003600,138300,138300,138300,138300,3318
20230802,154200,17250003600,138300,138300,138300,138300,0
20230802,154100,17250003600,138300,138300,138300,138300,0
20230802,154000,17250003600,138300,138300,138300,138300,0
20230802,153900,17250003600,138300,138300,138300,138300,0
20230802,153800,17250003600,138300,138300,138300,138300,0
20230802,153700,17250003600,138300,138300,138300,138300,0
20230802,153600,17250003600,138300,138300,138300,138300,0
20230802,153500,17250003600,138300,138300,138300,138300,0
20230802,153400,17250003600,138300,138300,138300,138300,0
20230802,153300,17250003600,138300,138300,138300,138300,0
20230802,153200,17250003600,138300,138300,138300,138300,0
20230802,153100,17250003600,138300,138300,138300,138300,0
20230802,153000,17250003600,138300,138300,138300,138300,3318
20230802,152900,16791124200,138500,138500,138500,138500,0
20230802,152800,16791124200,138500,138500,138500,138500,0
20230802,152700,16791124200,138500,138500,138500,138500,0
20230802,152600,16791124200,138500,138500,138500,138500,0
20230802,152500,16791124200,138500,138500,138500,138500,0
20230802,152400,16791124200,138500,138500,138500,138500,0
20230802,152300,16791124200,138500,138500,138500,138500,0
20230802,152200,16791124200,138500,138500,138500,138500,0
20230802,152100,16791124200,138500,138500,138500,138500,0
20230802,152000,16791124200,138500,138500,138500,138500,0
20230802,151900,16791124200,138500,138400,138500,138300,510
20230802,151800,16720507800,138300,138400,138500,138300,609
20230802,151700,16636220100,138500,138400,138500,138200,503
20230802,151600,16566584200,138300,138200,138400,138200,854
20230802,151500,16448423100,138400,138100,138400,138100,413
20230802,151400,16391345000,138100,138000,138300,138000,292
20230802,151300,16350982200,138000,138000,138200,138000,853
20230802,151200,16233202900,138000,138100,138100,138000,282
20230802,151100,16194262700,138000,138100,138300,137900,705
20230802,151000,16096900200,138200,138200,138200,138000,530
20230802,150900,16023694200,138200,138100,138200,137900,485
20230802,150800,15956698800,138100,138100,138200,137800,307
20230802,150700,15914327900,138100,137800,138100,137800,408
20230802,150600,15857999800,138100,138000,138100,137800,338
20230802,150500,15811371700,138000,138000,138100,137900,390
20230802,150400,15757531400,138000,137900,138100,137900,398
20230802,150300,15702598400,137900,138000,138100,137800,478
20230802,150200,15636629600,138000,138000,138100,137800,329
20230802,150100,15591236000,138000,138000,138100,137900,468
20230802,150000,15526639000,138100,138100,138100,137800,341
20230802,145900,15479572000,138200,138000,138200,137900,295
20230802,145800,15438847400,138000,138100,138100,137900,511
20230802,145700,15368311600,137900,137800,138100,137800,241
20230802,145600,15335055600,138000,138000,138100,137800,377
20230802,145500,15283051200,138000,137800,138000,137800,378
20230802,145400,15230906100,137800,138000,138000,137700,408
20230802,145300,15174625700,138000,137700,138000,137700,322
20230802,145200,15130247200,137800,137600,137800,137500,166
20230802,145100,15107391600,137600,137600,137800,137500,376
20230802,145000,15055616300,137600,137600,137700,137400,439
20230802,144900,14995231000,137600,137800,137900,137500,402
20230802,144800,14939851500,137800,137800,138000,137700,202
20230802,144700,14912014300,137800,137600,138000,137600,497
20230802,144600,14843517700,137600,137900,138000,137500,419
20230802,144500,14785793700,137900,138100,138100,137400,726
20230802,144400,14685720400,138100,138000,138100,137800,369
20230802,144300,14634799800,138000,137700,138000,137700,419
20230802,144200,14577030800,137900,137900,138000,137600,450
20230802,144100,14515003900,137800,137600,137900,137600,344
20230802,144000,14467601100,137700,137500,137700,137400,775
20230802,143900,14360968300,137400,137400,137500,137300,730
20230802,143800,14260629900,137400,137300,137400,137300,499
20230802,143700,14192088100,137300,137200,137400,137100,184
20230802,143600,14166834900,137100,137200,137400,137100,192
20230802,143500,14140494900,137200,137200,137300,137100,282
20230802,143400,14101788400,137300,137100,137300,137100,220
20230802,143300,14071609700,137100,137200,137300,137100,670
20230802,143200,13979696400,137300,137000,137300,137000,139
20230802,143100,13960641400,137000,137200,137200,137000,215
20230802,143000,13931168100,137100,137100,137300,137000,171
20230802,142900,13907720500,137100,137000,137300,137000,147
20230802,142800,13887568500,137000,137100,137200,137000,174
20230802,142700,13863712200,137200,137100,137200,137000,190
20230802,142600,13837657900,137200,137200,137200,137100,143
20230802,142500,13818044800,137100,137100,137300,137000,213
20230802,142400,13788847000,137200,137200,137300,137000,202
20230802,142300,13761147900,137200,137300,137300,137000,160
20230802,142200,13739197100,137200,137000,137500,136700,136
20230802,142100,13720545600,137000,137300,137500,137000,564
20230802,142000,13643241600,137300,137400,137500,137100,191
20230802,141900,13617005900,137400,137400,137500,137300,135
20230802,141800,13598459600,137500,137200,137500,137100,284
20230802,141700,13559456300,137100,137300,137400,137100,122
20230802,141600,13542710700,137100,137200,137400,137100,352
20230802,141500,13494402300,137200,137000,137300,136900,321
20230802,141400,13450377300,137000,137000,137200,136700,311
20230802,141300,13407770900,137000,136800,137000,136800,232
20230802,141200,13376009100,136900,136700,137000,136700,389
20230802,141100,13322768900,136700,136800,136900,136600,122
20230802,141000,13306085600,136800,136800,136900,136600,135
20230802,140900,13287628900,136800,136700,136800,136600,98
20230802,140800,13274229800,136600,136800,136900,136600,227
20230802,140700,13243185600,136800,136700,136800,136600,113
20230802,140600,13227737900,136700,136500,136700,136500,161
20230802,140500,13205743700,136600,136700,136900,136500,119
20230802,140400,13189481200,136700,136600,136800,136400,260
20230802,140300,13153972400,136600,136600,136700,136400,373
20230802,140200,13103034900,136600,136500,136700,136400,131
20230802,140100,13085150900,136700,136600,136700,136400,438
20230802,140000,13025358500,136500,136500,136700,136400,222
20230802,135900,12995053600,136500,136400,136800,136400,90
20230802,135800,12982762300,136400,136700,136700,136400,221
20230802,135700,12952595600,136700,136600,136700,136500,190
20230802,135600,12926639300,136600,136700,136700,136400,445
20230802,135500,12865889200,136600,136600,136700,136500,174
20230802,135400,12842116000,136600,136700,136700,136500,320
20230802,135300,12798403600,136700,136600,136700,136500,328
20230802,135200,12753603600,136700,136400,136800,136400,299
20230802,135100,12712777800,136500,136600,136700,136400,2280
20230802,135000,12401507500,136600,136600,136700,136600,151
20230802,134900,12380877600,136700,136600,136800,136600,158
20230802,134800,12359281700,136600,136800,136800,136600,137
20230802,134700,12340557600,136800,136700,136800,136600,80
20230802,134600,12329621500,136600,136700,137000,136600,510
20230802,134500,12259906100,136800,136700,136900,136700,307
20230802,134400,12217929700,136700,136800,136800,136700,1269
20230802,134300,12044394500,136800,136900,137000,136800,140
20230802,134200,12025234500,136900,137100,137400,136800,580
20230802,134100,11945808300,137000,136900,137000,136900,449
20230802,134000,11884312100,136900,136900,137000,136900,192
20230802,133900,11858021600,136900,137000,137100,136900,123
20230802,133800,11841177400,137200,137200,137300,137000,227
20230802,133700,11810051100,137200,137200,137200,137000,464
20230802,133600,11746472400,137000,137000,137200,137000,108
20230802,133500,11731672800,137000,137100,137300,137000,230
20230802,133400,11700132600,137100,137100,137200,137000,142
20230802,133300,11680666800,137100,137200,137300,137000,265
20230802,133200,11644316000,137100,137100,137300,137100,229
20230802,133100,11612906200,137100,137400,137400,137000,497
20230802,133000,11544754900,137300,137200,137400,137100,185
20230802,132900,11519358700,137200,137100,137300,137100,280
20230802,132800,11480960800,137100,137200,137300,137100,219
20230802,132700,11450918900,137200,137300,137400,137100,169
20230802,132600,11427720900,137300,137200,137400,137200,134
20230802,132500,11409320800,137300,137400,137400,137200,217
20230802,132400,11379529300,137400,137300,137500,137200,142
20230802,132300,11360025800,137300,137500,137900,137300,326
20230802,132200,11315136300,137300,137300,137800,137300,162
20230802,132100,11292868200,137400,137300,137800,137300,234
20230802,132000,11260684300,137300,137700,137700,137200,122
20230802,131900,11243923800,137600,137400,137600,137400,92
20230802,131800,11231272900,137300,137300,137400,137200,157
20230802,131700,11209718100,137400,137300,137600,137300,81
20230802,131600,11198591700,137300,137400,137600,137300,243
20230802,131500,11165208400,137400,137500,137600,137400,207
20230802,131400,11136738400,137700,137600,137800,137500,235
20230802,131300,11104396600,137600,137600,137700,137600,196
20230802,131200,11077422400,137600,137900,137900,137600,226
20230802,131100,11046295200,137900,137900,138000,137800,92
20230802,131000,11033607000,137900,137800,137900,137700,333
20230802,130900,10987711400,137700,137800,137900,137700,111
20230802,130800,10972415800,137800,138000,138000,137700,423
20230802,130700,10914082800,138100,138100,138200,138000,323
20230802,130600,10869489100,138100,138200,138200,138000,131
20230802,130500,10851397900,138100,138100,138200,138100,107
20230802,130400,10836617300,138100,138200,138300,138100,171
20230802,130300,10812984800,138100,138100,138200,138100,64
20230802,130200,10804145100,138200,138100,138200,138000,61
20230802,130100,10795722300,138200,138100,138200,138100,174
20230802,130000,10771686800,138100,138200,138300,138100,150
20230802,125900,10750953700,138100,138300,138300,138100,119
20230802,125800,10734506900,138300,138300,138400,138200,134
20230802,125700,10715971300,138300,138300,138400,138300,277
20230802,125600,10677655100,138400,138400,138400,138300,98
20230802,125500,10664093100,138400,138300,138400,138300,83
20230802,125400,10652611800,138300,138300,138400,138300,73
20230802,125300,10642510400,138400,138300,138400,138300,65
20230802,125200,10633515700,138400,138200,138400,138100,63
20230802,125100,10624806700,138200,138500,138500,138200,114
20230802,125000,10609039400,138500,138400,138500,138200,68
20230802,124900,10599631700,138400,138300,138400,138300,67
20230802,124800,10590360100,138400,138500,138500,138300,120
20230802,124700,10573755000,138500,138400,138500,138300,68
20230802,124600,10564339800,138300,138400,138400,138300,124
20230802,124500,10547180900,138400,138400,138400,138200,229
20230802,124400,10515503000,138300,138300,138400,138300,33
20230802,124300,10510937900,138300,138200,138400,138100,159
20230802,124200,10488954800,138200,138100,138200,137900,32
20230802,124100,10484537800,138000,138100,138200,138000,105
20230802,124000,10470035400,138100,138100,138200,138000,72
20230802,123900,10460090800,138200,138300,138300,138200,72
20230802,123800,10450137000,138200,138300,138400,138200,124
20230802,123700,10432995500,138400,138300,138500,138300,185
20230802,123600,10407397000,138300,138300,138400,138300,39
20230802,123500,10402001200,138300,138200,138400,138100,77
20230802,123400,10391356600,138200,138300,138400,138200,88
20230802,123300,10379185200,138300,138300,138400,138100,74
20230802,123200,10368947400,138000,138200,138300,138000,109
20230802,123100,10353884800,138200,138400,138500,138200,84
20230802,123000,10342260300,138500,138500,138500,138400,97
20230802,122900,10328829100,138400,138400,138500,138400,58
20230802,122800,10320800100,138400,138300,138500,138300,84
20230802,122700,10309176200,138400,138300,138400,138200,59
20230802,122600,10301016100,138200,138300,138400,138100,79
20230802,122500,10290092100,138400,138400,138500,138200,130
20230802,122400,10272110100,138400,138400,138500,138400,77
20230802,122300,10261448200,138400,138400,138500,138400,175
20230802,122200,10237215400,138400,138500,138500,138400,90
20230802,122100,10224753000,138400,138400,138500,138400,63
20230802,122000,10216031700,138400,138400,138500,138300,153
20230802,121900,10194857600,138400,138100,138400,138100,650
20230802,121800,10104971100,138200,138200,138200,137900,158
20230802,121700,10083158500,138100,138100,138200,138100,107
20230802,121600,10068381300,138100,138200,138200,138100,113
20230802,121500,10052770400,138200,138300,138300,138100,333
20230802,121400,10006744700,138200,138200,138300,138200,154
20230802,121300,9985447300,138300,138200,138300,138200,110
20230802,121200,9970239700,138100,138200,138300,138100,78
20230802,121100,9959460500,138100,138100,138200,138100,73
20230802,121000,9949375400,138100,138200,138200,138100,40
20230802,120900,9943849000,138200,138200,138300,138000,131
20230802,120800,9925747000,138300,138000,138300,138000,784
20230802,120700,9817440900,137800,137900,138100,137800,110
20230802,120600,9802263100,138000,137900,138000,137600,752
20230802,120500,9698642000,137800,137800,137900,137700,123
20230802,120400,9681695100,137800,137800,137900,137700,61
20230802,120300,9673289200,137700,137500,137800,137500,114
20230802,120200,9657585800,137600,137500,137600,137400,149
20230802,120100,9637086600,137400,137300,137500,137300,83
20230802,120000,9625683600,137100,137200,137500,137100,125
20230802,115900,9608534100,137200,137000,137500,137000,173
20230802,115800,9584781700,137100,137200,137400,137000,261
20230802,115700,9548976100,137200,137400,137400,137200,101
20230802,115600,9535111400,137500,137400,137500,137300,52
20230802,115500,9527968000,137500,137400,137500,137000,341
20230802,115400,9481113500,137000,137200,137400,137000,153
20230802,115300,9460121500,137200,137300,137500,137100,286
20230802,115200,9420839700,137300,137400,137400,137300,110
20230802,115100,9405729600,137300,137200,137400,137100,139
20230802,115000,9386647200,137100,136900,137100,136900,93
20230802,114900,9373903700,137200,137200,137300,137200,74
20230802,114800,9363748900,137200,137100,137300,137000,189
20230802,114700,9337826600,137100,136900,137100,136800,75
20230802,114600,9327553100,136900,137400,137400,136900,183
20230802,114500,9302460300,137300,137300,137400,137100,137
20230802,114400,9283659000,137300,137300,137400,137100,153
20230802,114300,9262644300,137200,137200,137500,137100,146
20230802,114200,9242605700,137200,136900,137200,136900,662
20230802,114100,9151845000,136900,137000,137100,136900,290
20230802,114000,9112117200,136900,137200,137200,136800,253
20230802,113900,9077474200,137200,137000,137200,137000,125
20230802,113800,9060336800,137000,137200,137300,136900,103
20230802,113700,9046217000,137200,137200,137400,136900,198
20230802,113600,9019035700,137200,137300,137500,137000,190
20230802,113500,8992965800,137300,137100,137300,136900,761
20230802,113400,8888702700,137100,137300,137300,137000,98
20230802,113300,8875257300,137200,137200,137300,137100,93
20230802,113200,8862500200,137200,137200,137200,137100,111
20230802,113100,8847278900,137100,137000,137200,136900,90
20230802,113000,8834945000,137100,136800,137300,136800,543
20230802,112900,8760554900,136900,137100,137200,136800,178
20230802,112800,8736170300,137100,137200,137200,136900,983
20230802,112700,8601484600,137200,137500,137600,137000,276
20230802,112600,8563596100,137500,137600,137600,137400,50
20230802,112500,8556719900,137500,137400,137700,137400,99
20230802,112400,8543104900,137500,137500,137500,137400,81
20230802,112300,8531971600,137500,137500,137600,137400,89
20230802,112200,8519734700,137500,137400,137700,137400,77
20230802,112100,8509149300,137500,137400,137600,137400,237
20230802,112000,8476561300,137400,137600,137700,137400,130
20230802,111900,8458686700,137600,137800,137900,137500,123
20230802,111800,8441752600,137800,137700,137900,137700,131
20230802,111700,8423702900,137600,137500,137600,137400,318
20230802,111600,8379987200,137500,137500,137700,137500,62
20230802,111500,8371457200,137500,137700,137900,137500,197
20230802,111400,8344332000,137700,137800,137900,137700,102
20230802,111300,8330279700,137700,137900,137900,137700,157
20230802,111200,8308647100,137800,137900,138000,137800,240
20230802,111100,8275552000,137900,137900,138000,137800,164
20230802,111000,8252936400,137900,138000,138200,137900,4420
20230802,110900,7642968600,138000,138200,138300,138000,96
20230802,110800,7629709700,138200,138200,138200,138000,187
20230802,110700,7603875500,138200,138300,138300,138100,187
20230802,110600,7578043200,138100,138200,138200,138100,255
20230802,110500,7542812200,138200,138100,138300,138000,174
20230802,110400,7518769800,138100,138000,138200,138000,203
20230802,110300,7490734500,138000,138000,138100,138000,124
20230802,110200,7473618900,138100,138100,138100,138000,166
20230802,110100,7450701100,138100,138000,138200,138000,278
20230802,110000,7412325700,138000,138100,138200,138000,373
20230802,105900,7360809100,138200,138100,138200,138000,223
20230802,105800,7330018100,138100,138200,138200,138000,109
20230802,105700,7314966000,138100,138000,138200,138000,262
20230802,105600,7278789300,138000,138100,138100,138000,215
20230802,105500,7249102300,138100,138100,138100,138000,531
20230802,105400,7175791600,138100,137900,138200,137900,426
20230802,105300,7116996300,137800,137700,138200,137700,1029
20230802,105200,6974983000,137800,137600,137800,137500,257
20230802,105100,6939613600,137700,137600,137700,137600,160
20230802,105000,6917594400,137600,137500,137700,137500,125
20230802,104900,6900388500,137600,137600,137600,137400,138
20230802,104800,6881403700,137700,137500,137700,137400,471
20230802,104700,6816648900,137600,137600,137800,137500,116
20230802,104600,6800677600,137600,137700,137700,137500,190
20230802,104500,6774541200,137800,137500,137800,137500,104
20230802,104400,6760234200,137600,137700,137800,137600,103
20230802,104300,6746056600,137800,137600,137800,137600,395
20230802,104200,6691654700,137700,137500,137700,137500,179
20230802,104100,6667024300,137600,137400,137600,137400,153
20230802,104000,6645985200,137500,137500,137700,137400,227
20230802,103900,6614766700,137600,137600,137800,137400,287
20230802,103800,6575263000,137600,137400,137600,137400,165
20230802,103700,6552583500,137400,137400,137500,137400,180
20230802,103600,6527848400,137400,137700,137700,137400,191
20230802,103500,6501588600,137500,137300,137800,137300,284
20230802,103400,6462540400,137300,137100,137400,137100,232
20230802,103300,6430690200,137100,136900,137200,136800,541
20230802,103200,6356554700,136900,136900,137200,136800,137
20230802,103100,6337790100,137000,136900,137000,136800,490
20230802,103000,6270708000,136900,136900,137000,136800,269
20230802,102900,6233890700,136800,137100,137200,136800,2115
20230802,102800,5944235300,137100,137100,137300,137100,864
20230802,102700,5825768100,137100,137200,137200,137100,180
20230802,102600,5801079700,137200,137000,137200,137000,175
20230802,102500,5777085900,137000,137100,137200,137000,147
20230802,102400,5756942500,137000,137000,137300,137000,225
20230802,102300,5726098000,137000,137100,137300,137000,1635
20230802,102200,5501982500,137100,137300,137500,137100,127
20230802,102100,5484557700,137200,137200,137300,137100,213
20230802,102000,5455340500,137200,137200,137300,137100,354
20230802,101900,5406772700,137200,137200,137300,137200,116
20230802,101800,5390853400,137300,137200,137300,137200,189
20230802,101700,5364921200,137200,137300,137400,137200,769
20230802,101600,5259389000,137300,137300,137300,137200,871
20230802,101500,5139805600,137300,137300,137400,137300,165
20230802,101400,5117143900,137300,137400,137500,137300,142
20230802,101300,5097640000,137400,137400,137500,137300,217
20230802,101200,5067833500,137400,137400,137500,137400,157
20230802,101100,5046258000,137400,137400,137500,137400,265
20230802,101000,5009846000,137400,137500,137600,137400,255
20230802,100900,4974793700,137600,137500,137700,137500,569
20230802,100800,4896525800,137500,137500,137600,137500,367
20230802,100700,4846046200,137500,137500,137600,137500,133
20230802,100600,4827755600,137500,137600,137700,137500,226
20230802,100500,4796659900,137600,137600,137700,137600,162
20230802,100400,4774361200,137600,137600,137700,137500,654
20230802,100300,4684371300,137600,137600,137900,137600,98
20230802,100200,4670870800,137700,137900,138000,137700,1108
20230802,100100,4518191500,137900,137800,138000,137800,214
20230802,100000,4488692400,137800,137900,137900,137800,90
20230802,095900,4476285300,137800,137800,138100,137800,156
20230802,095800,4454769500,137800,138000,138100,137700,345
20230802,095700,4407189000,138100,138000,138100,137900,121
20230802,095600,4390490000,138000,138300,138300,138000,162
20230802,095500,4368117600,138300,137900,138300,137900,113
20230802,095400,4352515800,137900,137900,138100,137900,190
20230802,095300,4326307600,137900,138000,138200,137900,109
20230802,095200,4311272700,138200,137800,138200,137800,598
20230802,095100,4228719100,137900,137800,137900,137500,197
20230802,095000,4201602000,137900,137700,137900,137600,89
20230802,094900,4189340700,137800,137900,137900,137700,46
20230802,094800,4183002900,137800,137700,137900,137600,288
20230802,094700,4143319600,137600,137700,137900,137600,143
20230802,094600,4123625300,137700,137600,137800,137600,146
20230802,094500,4103528900,137700,137800,138100,137600,252
20230802,094400,4068807600,137800,138000,138100,137700,119
20230802,094300,4052405700,138100,137800,138100,137700,87
20230802,094200,4040408600,137800,137800,138000,137600,121
20230802,094100,4023723000,137800,137700,138000,137700,237
20230802,094000,3991064200,137700,137700,138000,137600,292
20230802,093900,3950823500,137700,138000,138000,137600,206
20230802,093800,3922437000,138100,137700,138100,137700,645
20230802,093700,3833520800,137700,137500,137800,137500,179
20230802,093600,3808883300,137500,137700,137800,137500,619
20230802,093500,3723709700,137800,137700,137900,137700,118
20230802,093400,3707446400,137700,137700,137700,137600,329
20230802,093300,3662149500,137700,137700,137700,137600,170
20230802,093200,3638751400,137600,137600,137700,137600,75
20230802,093100,3628429800,137600,137700,137700,137600,206
20230802,093000,3600078100,137600,137300,137700,137200,954
20230802,092900,3468905000,137200,137400,137600,137100,594
20230802,092800,3387354500,137300,137500,137600,137300,629
20230802,092700,3300908500,137700,137600,137700,137500,479
20230802,092600,3235001300,137600,137400,137700,137300,160
20230802,092500,3212994300,137300,137500,137500,137200,747
20230802,092400,3110416100,137400,137500,137500,137300,726
20230802,092300,3010630700,137600,137800,137900,137500,1313
20230802,092200,2829916400,137900,138300,138300,137900,772
20230802,092100,2723344000,138100,138000,138400,138000,125
20230802,092000,2706076100,138000,138200,138900,138000,1115
20230802,091900,2551827200,138000,138000,138100,137900,1113
20230802,091800,2398217000,138000,137900,138100,137900,174
20230802,091700,2374214800,137900,138600,138800,137800,874
20230802,091600,2253303300,139000,138900,139000,138400,197
20230802,091500,2225977000,139000,137900,139300,137800,410
20230802,091400,2169117200,138000,139200,139300,137800,1070
20230802,091300,2020878300,139200,139600,139600,139200,814
20230802,091200,1907475800,139400,139200,139400,139200,227
20230802,091100,1875857700,139300,139900,139900,139300,1117
20230802,091000,1719793900,139900,139700,139900,139700,561
20230802,090900,1641354100,139800,140000,140000,139500,1057
20230802,090800,1493541000,140000,139300,140000,139300,2166
20230802,090700,1190769600,139400,139200,139400,139100,762
20230802,090600,1084598900,139000,138600,139000,138600,1077
20230802,090500,935089400,138700,138200,138700,138200,419
20230802,090400,877032900,138200,138100,138200,137900,1005
20230802,090300,738353900,138100,137400,138100,137300,1025
20230802,090200,597154600,137300,136700,137500,136500,1155
20230802,090100,438945800,136600,137300,137300,136500,1606
20230802,090000,219157900,137500,139200,139200,137500,1498
Reference in New Issue Copy Permalink