ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/329180/min/candle-20230801.csv

708 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
20230801,204500,17362357600,139300,139300,139300,139300,3515
20230801,204400,17362357600,139300,139300,139300,139300,0
20230801,204300,17362357600,139300,139300,139300,139300,0
20230801,204200,17362357600,139300,139300,139300,139300,0
20230801,204100,17362357600,139300,139300,139300,139300,0
20230801,204000,17362357600,139300,139300,139300,139300,0
20230801,203900,17362357600,139300,139300,139300,139300,0
20230801,203800,17362357600,139300,139300,139300,139300,0
20230801,203700,17362357600,139300,139300,139300,139300,0
20230801,203600,17362357600,139300,139300,139300,139300,0
20230801,203500,17362357600,139300,139300,139300,139300,0
20230801,203400,17362357600,139300,139300,139300,139300,0
20230801,203300,17362357600,139300,139300,139300,139300,0
20230801,203200,17362357600,139300,139300,139300,139300,0
20230801,203100,17362357600,139300,139300,139300,139300,0
20230801,203000,17362357600,139300,139300,139300,139300,0
20230801,202900,17362357600,139300,139300,139300,139300,0
20230801,202800,17362357600,139300,139300,139300,139300,0
20230801,202700,17362357600,139300,139300,139300,139300,0
20230801,202600,17362357600,139300,139300,139300,139300,0
20230801,202500,17362357600,139300,139300,139300,139300,0
20230801,202400,17362357600,139300,139300,139300,139300,0
20230801,202300,17362357600,139300,139300,139300,139300,0
20230801,202200,17362357600,139300,139300,139300,139300,0
20230801,202100,17362357600,139300,139300,139300,139300,0
20230801,202000,17362357600,139300,139300,139300,139300,0
20230801,201900,17362357600,139300,139300,139300,139300,0
20230801,201800,17362357600,139300,139300,139300,139300,0
20230801,201700,17362357600,139300,139300,139300,139300,0
20230801,201600,17362357600,139300,139300,139300,139300,0
20230801,201500,17362357600,139300,139300,139300,139300,3515
20230801,201400,17362357600,139300,139300,139300,139300,0
20230801,201300,17362357600,139300,139300,139300,139300,0
20230801,201200,17362357600,139300,139300,139300,139300,0
20230801,201100,17362357600,139300,139300,139300,139300,0
20230801,201000,17362357600,139300,139300,139300,139300,0
20230801,200900,17362357600,139300,139300,139300,139300,0
20230801,200800,17362357600,139300,139300,139300,139300,0
20230801,200700,17362357600,139300,139300,139300,139300,0
20230801,200600,17362357600,139300,139300,139300,139300,0
20230801,200500,17362357600,139300,139300,139300,139300,0
20230801,200400,17362357600,139300,139300,139300,139300,0
20230801,200300,17362357600,139300,139300,139300,139300,0
20230801,200200,17362357600,139300,139300,139300,139300,0
20230801,200100,17362357600,139300,139300,139300,139300,0
20230801,200000,17362357600,139300,139300,139300,139300,0
20230801,195900,17362357600,139300,139300,139300,139300,0
20230801,195800,17362357600,139300,139300,139300,139300,0
20230801,195700,17362357600,139300,139300,139300,139300,0
20230801,195600,17362357600,139300,139300,139300,139300,0
20230801,195500,17362357600,139300,139300,139300,139300,0
20230801,195400,17362357600,139300,139300,139300,139300,0
20230801,195300,17362357600,139300,139300,139300,139300,0
20230801,195200,17362357600,139300,139300,139300,139300,0
20230801,195100,17362357600,139300,139300,139300,139300,0
20230801,195000,17362357600,139300,139300,139300,139300,0
20230801,194900,17362357600,139300,139300,139300,139300,0
20230801,194800,17362357600,139300,139300,139300,139300,0
20230801,194700,17362357600,139300,139300,139300,139300,0
20230801,194600,17362357600,139300,139300,139300,139300,0
20230801,194500,17362357600,139300,139300,139300,139300,3515
20230801,194400,17362357600,139300,139300,139300,139300,0
20230801,194300,17362357600,139300,139300,139300,139300,0
20230801,194200,17362357600,139300,139300,139300,139300,0
20230801,194100,17362357600,139300,139300,139300,139300,0
20230801,194000,17362357600,139300,139300,139300,139300,0
20230801,193900,17362357600,139300,139300,139300,139300,0
20230801,193800,17362357600,139300,139300,139300,139300,0
20230801,193700,17362357600,139300,139300,139300,139300,0
20230801,193600,17362357600,139300,139300,139300,139300,0
20230801,193500,17362357600,139300,139300,139300,139300,0
20230801,193400,17362357600,139300,139300,139300,139300,0
20230801,193300,17362357600,139300,139300,139300,139300,0
20230801,193200,17362357600,139300,139300,139300,139300,0
20230801,193100,17362357600,139300,139300,139300,139300,0
20230801,193000,17362357600,139300,139300,139300,139300,0
20230801,192900,17362357600,139300,139300,139300,139300,0
20230801,192800,17362357600,139300,139300,139300,139300,0
20230801,192700,17362357600,139300,139300,139300,139300,0
20230801,192600,17362357600,139300,139300,139300,139300,0
20230801,192500,17362357600,139300,139300,139300,139300,0
20230801,192400,17362357600,139300,139300,139300,139300,0
20230801,192300,17362357600,139300,139300,139300,139300,0
20230801,192200,17362357600,139300,139300,139300,139300,0
20230801,192100,17362357600,139300,139300,139300,139300,0
20230801,192000,17362357600,139300,139300,139300,139300,0
20230801,191900,17362357600,139300,139300,139300,139300,0
20230801,191800,17362357600,139300,139300,139300,139300,0
20230801,191700,17362357600,139300,139300,139300,139300,0
20230801,191600,17362357600,139300,139300,139300,139300,0
20230801,191500,17362357600,139300,139300,139300,139300,3515
20230801,191400,17362357600,139300,139300,139300,139300,0
20230801,191300,17362357600,139300,139300,139300,139300,0
20230801,191200,17362357600,139300,139300,139300,139300,0
20230801,191100,17362357600,139300,139300,139300,139300,0
20230801,191000,17362357600,139300,139300,139300,139300,0
20230801,190900,17362357600,139300,139300,139300,139300,0
20230801,190800,17362357600,139300,139300,139300,139300,0
20230801,190700,17362357600,139300,139300,139300,139300,0
20230801,190600,17362357600,139300,139300,139300,139300,0
20230801,190500,17362357600,139300,139300,139300,139300,0
20230801,190400,17362357600,139300,139300,139300,139300,0
20230801,190300,17362357600,139300,139300,139300,139300,0
20230801,190200,17362357600,139300,139300,139300,139300,0
20230801,190100,17362357600,139300,139300,139300,139300,0
20230801,190000,17362357600,139300,139300,139300,139300,0
20230801,185900,17362357600,139300,139300,139300,139300,0
20230801,185800,17362357600,139300,139300,139300,139300,0
20230801,185700,17362357600,139300,139300,139300,139300,0
20230801,185600,17362357600,139300,139300,139300,139300,0
20230801,185500,17362357600,139300,139300,139300,139300,0
20230801,185400,17362357600,139300,139300,139300,139300,0
20230801,185300,17362357600,139300,139300,139300,139300,0
20230801,185200,17362357600,139300,139300,139300,139300,0
20230801,185100,17362357600,139300,139300,139300,139300,0
20230801,185000,17362357600,139300,139300,139300,139300,0
20230801,184900,17362357600,139300,139300,139300,139300,0
20230801,184800,17362357600,139300,139300,139300,139300,0
20230801,184700,17362357600,139300,139300,139300,139300,0
20230801,184600,17362357600,139300,139300,139300,139300,0
20230801,184500,17362357600,139300,139300,139300,139300,3515
20230801,184400,17362357600,139300,139300,139300,139300,0
20230801,184300,17362357600,139300,139300,139300,139300,0
20230801,184200,17362357600,139300,139300,139300,139300,0
20230801,184100,17362357600,139300,139300,139300,139300,0
20230801,184000,17362357600,139300,139300,139300,139300,0
20230801,183900,17362357600,139300,139300,139300,139300,0
20230801,183800,17362357600,139300,139300,139300,139300,0
20230801,183700,17362357600,139300,139300,139300,139300,0
20230801,183600,17362357600,139300,139300,139300,139300,0
20230801,183500,17362357600,139300,139300,139300,139300,0
20230801,183400,17362357600,139300,139300,139300,139300,0
20230801,183300,17362357600,139300,139300,139300,139300,0
20230801,183200,17362357600,139300,139300,139300,139300,0
20230801,183100,17362357600,139300,139300,139300,139300,0
20230801,183000,17362357600,139300,139300,139300,139300,0
20230801,182900,17362357600,139300,139300,139300,139300,0
20230801,182800,17362357600,139300,139300,139300,139300,0
20230801,182700,17362357600,139300,139300,139300,139300,0
20230801,182600,17362357600,139300,139300,139300,139300,0
20230801,182500,17362357600,139300,139300,139300,139300,0
20230801,182400,17362357600,139300,139300,139300,139300,0
20230801,182300,17362357600,139300,139300,139300,139300,0
20230801,182200,17362357600,139300,139300,139300,139300,0
20230801,182100,17362357600,139300,139300,139300,139300,0
20230801,182000,17362357600,139300,139300,139300,139300,0
20230801,181900,17362357600,139300,139300,139300,139300,0
20230801,181800,17362357600,139300,139300,139300,139300,0
20230801,181700,17362357600,139300,139300,139300,139300,0
20230801,181600,17362357600,139300,139300,139300,139300,0
20230801,181500,17362357600,139300,139300,139300,139300,3515
20230801,181400,17362357600,139300,139300,139300,139300,0
20230801,181300,17362357600,139300,139300,139300,139300,0
20230801,181200,17362357600,139300,139300,139300,139300,0
20230801,181100,17362357600,139300,139300,139300,139300,0
20230801,181000,17362357600,139300,139300,139300,139300,0
20230801,180900,17362357600,139300,139300,139300,139300,0
20230801,180800,17362357600,139300,139300,139300,139300,0
20230801,180700,17362357600,139300,139300,139300,139300,0
20230801,180600,17362357600,139300,139300,139300,139300,0
20230801,180500,17362357600,139300,139300,139300,139300,0
20230801,180400,17362357600,139300,139300,139300,139300,0
20230801,180300,17362357600,139300,139300,139300,139300,0
20230801,180200,17362357600,139300,139300,139300,139300,0
20230801,180100,17362357600,139300,139300,139300,139300,0
20230801,180000,17362357600,139300,139300,139300,139300,0
20230801,175900,17362357600,139300,139300,139300,139300,0
20230801,175800,17362357600,139300,139300,139300,139300,0
20230801,175700,17362357600,139300,139300,139300,139300,0
20230801,175600,17362357600,139300,139300,139300,139300,0
20230801,175500,17362357600,139300,139300,139300,139300,0
20230801,175400,17362357600,139300,139300,139300,139300,0
20230801,175300,17362357600,139300,139300,139300,139300,0
20230801,175200,17362357600,139300,139300,139300,139300,0
20230801,175100,17362357600,139300,139300,139300,139300,0
20230801,175000,17362357600,139300,139300,139300,139300,0
20230801,174900,17362357600,139300,139300,139300,139300,0
20230801,174800,17362357600,139300,139300,139300,139300,0
20230801,174700,17362357600,139300,139300,139300,139300,0
20230801,174600,17362357600,139300,139300,139300,139300,0
20230801,174500,17362357600,139300,139300,139300,139300,3515
20230801,174400,17362357600,139300,139300,139300,139300,0
20230801,174300,17362357600,139300,139300,139300,139300,0
20230801,174200,17362357600,139300,139300,139300,139300,0
20230801,174100,17362357600,139300,139300,139300,139300,0
20230801,174000,17362357600,139300,139300,139300,139300,0
20230801,173900,17362357600,139300,139300,139300,139300,0
20230801,173800,17362357600,139300,139300,139300,139300,0
20230801,173700,17362357600,139300,139300,139300,139300,0
20230801,173600,17362357600,139300,139300,139300,139300,0
20230801,173500,17362357600,139300,139300,139300,139300,0
20230801,173400,17362357600,139300,139300,139300,139300,0
20230801,173300,17362357600,139300,139300,139300,139300,0
20230801,173200,17362357600,139300,139300,139300,139300,0
20230801,173100,17362357600,139300,139300,139300,139300,0
20230801,173000,17362357600,139300,139300,139300,139300,0
20230801,172900,17362357600,139300,139300,139300,139300,0
20230801,172800,17362357600,139300,139300,139300,139300,0
20230801,172700,17362357600,139300,139300,139300,139300,0
20230801,172600,17362357600,139300,139300,139300,139300,0
20230801,172500,17362357600,139300,139300,139300,139300,0
20230801,172400,17362357600,139300,139300,139300,139300,0
20230801,172300,17362357600,139300,139300,139300,139300,0
20230801,172200,17362357600,139300,139300,139300,139300,0
20230801,172100,17362357600,139300,139300,139300,139300,0
20230801,172000,17362357600,139300,139300,139300,139300,0
20230801,171900,17362357600,139300,139300,139300,139300,0
20230801,171800,17362357600,139300,139300,139300,139300,0
20230801,171700,17362357600,139300,139300,139300,139300,0
20230801,171600,17362357600,139300,139300,139300,139300,0
20230801,171500,17362357600,139300,139300,139300,139300,3515
20230801,171400,17362357600,139300,139300,139300,139300,0
20230801,171300,17362357600,139300,139300,139300,139300,0
20230801,171200,17362357600,139300,139300,139300,139300,0
20230801,171100,17362357600,139300,139300,139300,139300,0
20230801,171000,17362357600,139300,139300,139300,139300,0
20230801,170900,17362357600,139300,139300,139300,139300,0
20230801,170800,17362357600,139300,139300,139300,139300,0
20230801,170700,17362357600,139300,139300,139300,139300,0
20230801,170600,17362357600,139300,139300,139300,139300,0
20230801,170500,17362357600,139300,139300,139300,139300,0
20230801,170400,17362357600,139300,139300,139300,139300,0
20230801,170300,17362357600,139300,139300,139300,139300,0
20230801,170200,17362357600,139300,139300,139300,139300,0
20230801,170100,17362357600,139300,139300,139300,139300,0
20230801,170000,17362357600,139300,139300,139300,139300,0
20230801,165900,17362357600,139300,139300,139300,139300,0
20230801,165800,17362357600,139300,139300,139300,139300,0
20230801,165700,17362357600,139300,139300,139300,139300,0
20230801,165600,17362357600,139300,139300,139300,139300,0
20230801,165500,17362357600,139300,139300,139300,139300,0
20230801,165400,17362357600,139300,139300,139300,139300,0
20230801,165300,17362357600,139300,139300,139300,139300,0
20230801,165200,17362357600,139300,139300,139300,139300,0
20230801,165100,17362357600,139300,139300,139300,139300,0
20230801,165000,17362357600,139300,139300,139300,139300,0
20230801,164900,17362357600,139300,139300,139300,139300,0
20230801,164800,17362357600,139300,139300,139300,139300,0
20230801,164700,17362357600,139300,139300,139300,139300,0
20230801,164600,17362357600,139300,139300,139300,139300,0
20230801,164500,17362357600,139300,139300,139300,139300,3515
20230801,164400,17362357600,139300,139300,139300,139300,0
20230801,164300,17362357600,139300,139300,139300,139300,0
20230801,164200,17362357600,139300,139300,139300,139300,0
20230801,164100,17362357600,139300,139300,139300,139300,0
20230801,164000,17362357600,139300,139300,139300,139300,0
20230801,163900,17362357600,139300,139300,139300,139300,0
20230801,163800,17362357600,139300,139300,139300,139300,0
20230801,163700,17362357600,139300,139300,139300,139300,0
20230801,163600,17362357600,139300,139300,139300,139300,0
20230801,163500,17362357600,139300,139300,139300,139300,0
20230801,163400,17362357600,139300,139300,139300,139300,0
20230801,163300,17362357600,139300,139300,139300,139300,0
20230801,163200,17362357600,139300,139300,139300,139300,0
20230801,163100,17362357600,139300,139300,139300,139300,0
20230801,163000,17362357600,139300,139300,139300,139300,0
20230801,162900,17362357600,139300,139300,139300,139300,0
20230801,162800,17362357600,139300,139300,139300,139300,0
20230801,162700,17362357600,139300,139300,139300,139300,0
20230801,162600,17362357600,139300,139300,139300,139300,0
20230801,162500,17362357600,139300,139300,139300,139300,0
20230801,162400,17362357600,139300,139300,139300,139300,0
20230801,162300,17362357600,139300,139300,139300,139300,0
20230801,162200,17362357600,139300,139300,139300,139300,0
20230801,162100,17362357600,139300,139300,139300,139300,0
20230801,162000,17362357600,139300,139300,139300,139300,0
20230801,161900,17362357600,139300,139300,139300,139300,0
20230801,161800,17362357600,139300,139300,139300,139300,0
20230801,161700,17362357600,139300,139300,139300,139300,0
20230801,161600,17362357600,139300,139300,139300,139300,0
20230801,161500,17362357600,139300,139300,139300,139300,3515
20230801,161400,17362357600,139300,139300,139300,139300,0
20230801,161300,17362357600,139300,139300,139300,139300,0
20230801,161200,17362357600,139300,139300,139300,139300,0
20230801,161100,17362357600,139300,139300,139300,139300,0
20230801,161000,17362357600,139300,139300,139300,139300,0
20230801,160900,17362357600,139300,139300,139300,139300,0
20230801,160800,17362357600,139300,139300,139300,139300,0
20230801,160700,17362357600,139300,139300,139300,139300,0
20230801,160600,17362357600,139300,139300,139300,139300,0
20230801,160500,17362357600,139300,139300,139300,139300,0
20230801,160400,17362357600,139300,139300,139300,139300,0
20230801,160300,17362357600,139300,139300,139300,139300,0
20230801,160200,17362357600,139300,139300,139300,139300,0
20230801,160100,17362357600,139300,139300,139300,139300,0
20230801,160000,17362357600,139300,139300,139300,139300,0
20230801,155900,17362357600,139300,139300,139300,139300,0
20230801,155800,17362357600,139300,139300,139300,139300,0
20230801,155700,17362357600,139300,139300,139300,139300,0
20230801,155600,17362357600,139300,139300,139300,139300,0
20230801,155500,17362357600,139300,139300,139300,139300,0
20230801,155400,17362357600,139300,139300,139300,139300,0
20230801,155300,17362357600,139300,139300,139300,139300,0
20230801,155200,17362357600,139300,139300,139300,139300,0
20230801,155100,17362357600,139300,139300,139300,139300,0
20230801,155000,17362357600,139300,139300,139300,139300,0
20230801,154900,17362357600,139300,139300,139300,139300,0
20230801,154800,17362357600,139300,139300,139300,139300,0
20230801,154700,17362357600,139300,139300,139300,139300,0
20230801,154600,17362357600,139300,139300,139300,139300,0
20230801,154500,17362357600,139300,139300,139300,139300,3515
20230801,154400,17362357600,139300,139300,139300,139300,0
20230801,154300,17362357600,139300,139300,139300,139300,0
20230801,154200,17362357600,139300,139300,139300,139300,0
20230801,154100,17362357600,139300,139300,139300,139300,0
20230801,154000,17362357600,139300,139300,139300,139300,0
20230801,153900,17362357600,139300,139300,139300,139300,0
20230801,153800,17362357600,139300,139300,139300,139300,0
20230801,153700,17362357600,139300,139300,139300,139300,0
20230801,153600,17362357600,139300,139300,139300,139300,0
20230801,153500,17362357600,139300,139300,139300,139300,0
20230801,153400,17362357600,139300,139300,139300,139300,0
20230801,153300,17362357600,139300,139300,139300,139300,0
20230801,153200,17362357600,139300,139300,139300,139300,0
20230801,153100,17362357600,139300,139300,139300,139300,0
20230801,153000,17362357600,139300,139300,139300,139300,3515
20230801,152900,16872718100,138800,138800,138800,138800,0
20230801,152800,16872718100,138800,138800,138800,138800,0
20230801,152700,16872718100,138800,138800,138800,138800,0
20230801,152600,16872718100,138800,138800,138800,138800,0
20230801,152500,16872718100,138800,138800,138800,138800,0
20230801,152400,16872718100,138800,138800,138800,138800,0
20230801,152300,16872718100,138800,138800,138800,138800,0
20230801,152200,16872718100,138800,138800,138800,138800,0
20230801,152100,16872718100,138800,138800,138800,138800,0
20230801,152000,16872718100,138800,138800,138800,138800,0
20230801,151900,16872718100,138800,139000,139200,138800,252
20230801,151800,16837677700,138900,138800,139000,138800,101
20230801,151700,16823653600,138800,139100,139100,138700,297
20230801,151600,16782411400,139100,139000,139100,138900,250
20230801,151500,16747659400,139000,138900,139100,138800,339
20230801,151400,16700544000,138900,138700,139000,138700,161
20230801,151300,16678193200,138800,138900,139300,138700,554
20230801,151200,16601186400,139000,138700,139000,138700,307
20230801,151100,16558566200,138700,138500,138800,138500,180
20230801,151000,16533609300,138500,138500,138500,138400,371
20230801,150900,16482248000,138500,138500,138500,138400,155
20230801,150800,16460787100,138600,138500,138700,138400,202
20230801,150700,16432800400,138500,138400,138500,138300,922
20230801,150600,16305154400,138300,138300,138400,138300,131
20230801,150500,16287032800,138400,138300,138400,138300,686
20230801,150400,16192105700,138300,138500,138500,138300,483
20230801,150300,16125244100,138500,138600,138700,138500,483
20230801,150200,16058337200,138600,138900,138900,138500,313
20230801,150100,16014942300,138900,138700,139000,138600,281
20230801,150000,15975956400,138800,138800,139000,138600,281
20230801,145900,15936960800,138800,138800,139000,138700,357
20230801,145800,15887411700,138700,138700,138800,138700,184
20230801,145700,15861887900,138700,138800,138800,138600,245
20230801,145600,15827901100,138800,138800,138800,138700,401
20230801,145500,15772264800,138700,138600,138800,138600,200
20230801,145400,15744524500,138600,138600,138700,138500,339
20230801,145300,15697529300,138600,138500,138800,138500,185
20230801,145200,15671882500,138500,138600,138700,138500,322
20230801,145100,15627236400,138600,138600,138700,138600,288
20230801,145000,15587317900,138600,138600,138700,138600,325
20230801,144900,15542260700,138600,138600,138700,138600,262
20230801,144800,15505939800,138600,138600,138700,138600,252
20230801,144700,15471007900,138600,138800,138800,138600,191
20230801,144600,15444513000,138800,138900,139000,138600,201
20230801,144500,15416625200,138900,139000,139000,138800,246
20230801,144400,15382446400,139000,138800,139000,138700,379
20230801,144300,15329846300,138800,138700,138800,138700,206
20230801,144200,15301272600,138700,138700,138800,138700,329
20230801,144100,15255631200,138700,139100,139100,138700,432
20230801,144000,15195629000,139100,139000,139100,139000,170
20230801,143900,15171998300,139000,139000,139100,139000,271
20230801,143800,15134321100,139000,138900,139100,138900,202
20230801,143700,15106253000,138900,139000,139100,138900,439
20230801,143600,15045246900,139000,139000,139100,138800,366
20230801,143500,14994369200,138900,139000,139100,138700,644
20230801,143400,14904970600,138800,139000,139100,138700,235
20230801,143300,14872327800,138900,138800,139200,138800,255
20230801,143200,14836915800,138800,139000,139200,138800,297
20230801,143100,14795615300,139000,139100,139100,138900,274
20230801,143000,14757526700,139000,139100,139200,139000,126
20230801,142900,14740001500,139100,139200,139300,139000,529
20230801,142800,14666372800,139200,139200,139300,139200,271
20230801,142700,14628648000,139300,139300,139300,139200,205
20230801,142600,14600096800,139200,139100,139300,139100,251
20230801,142500,14565159400,139100,139200,139200,139100,297
20230801,142400,14523826500,139200,139400,139400,139200,211
20230801,142300,14494440000,139400,139300,139400,139300,227
20230801,142200,14462811000,139300,139300,139400,139200,262
20230801,142100,14426324700,139200,139300,139300,139200,161
20230801,142000,14403907200,139300,139300,139400,139300,249
20230801,141900,14369217600,139300,139300,139400,139200,155
20230801,141800,14347629500,139200,139300,139300,139200,288
20230801,141700,14307529400,139200,139300,139400,139200,464
20230801,141600,14242895200,139400,139300,139400,139300,45
20230801,141500,14236623300,139400,139500,139500,139300,255
20230801,141400,14201078500,139500,139500,139500,139400,183
20230801,141300,14175552700,139400,139500,139500,139400,172
20230801,141200,14151569000,139400,139500,139500,139300,184
20230801,141100,14125918000,139400,139500,139600,139400,535
20230801,141000,14051287200,139600,139600,139600,139500,126
20230801,140900,14033705100,139600,139400,139600,139400,272
20230801,140800,13995773900,139400,139500,139500,139400,130
20230801,140700,13977646600,139500,139400,139500,139400,149
20230801,140600,13956867800,139500,139300,139500,139300,156
20230801,140500,13935122100,139300,139400,139400,139300,158
20230801,140400,13913103600,139300,139100,139400,139100,216
20230801,140300,13883012300,139200,139100,139200,139000,165
20230801,140200,13860052300,139100,139100,139200,139000,279
20230801,140100,13821244300,139100,139100,139200,139100,154
20230801,140000,13799817000,139100,138800,139100,138800,217
20230801,135900,13769672300,138800,138700,138800,138600,230
20230801,135800,13737774700,138800,138600,138900,138600,2477
20230801,135700,13393973400,138600,138700,138700,138600,133
20230801,135600,13375531000,138700,138500,138700,138500,210
20230801,135500,13346425500,138500,138500,138600,138400,321
20230801,135400,13301967900,138500,138600,138700,138500,155
20230801,135300,13280483500,138700,138700,138700,138500,151
20230801,135200,13259555000,138600,138400,138700,138300,389
20230801,135100,13205669000,138300,138800,138800,138300,430
20230801,135000,13146085600,138700,138400,138800,138400,223
20230801,134900,13115185600,138400,138400,138600,138300,276
20230801,134800,13076973300,138400,138500,138600,138400,317
20230801,134700,13033074500,138500,138500,138600,138400,181
20230801,134600,13008002600,138500,138400,138600,138400,265
20230801,134500,12971295800,138400,138600,138700,138300,263
20230801,134400,12934876100,138600,138500,138800,138500,352
20230801,134300,12886062400,138500,138600,138700,138500,510
20230801,134200,12815353700,138600,138700,138800,138600,651
20230801,134100,12725059000,138700,138700,138800,138600,183
20230801,134000,12699679400,138700,138800,138900,138700,239
20230801,133900,12666510400,138800,138900,138900,138800,239
20230801,133800,12633332200,138800,138900,138900,138700,221
20230801,133700,12602651100,138800,138800,138900,138600,366
20230801,133600,12551869100,138800,138800,138900,138800,223
20230801,133500,12520908300,138800,138800,138900,138700,153
20230801,133400,12499670200,138800,138500,138900,138500,395
20230801,133300,12444862400,138600,138700,138700,138500,224
20230801,133200,12413817300,138600,138600,138700,138600,249
20230801,133100,12379294800,138600,138700,138800,138600,328
20230801,133000,12333818400,138800,138800,138800,138700,140
20230801,132900,12314396500,138700,138800,138800,138700,256
20230801,132800,12278875200,138700,138700,138800,138600,293
20230801,132700,12238240000,138700,138700,138800,138700,221
20230801,132600,12207574900,138700,138900,138900,138700,415
20230801,132500,12149960700,138900,139000,139000,138900,207
20230801,132400,12121196200,138900,138900,139000,138900,249
20230801,132300,12086603800,138900,139000,139100,138900,192
20230801,132200,12059916100,139000,139000,139200,139000,180
20230801,132100,12034889000,139000,139100,139300,139000,313
20230801,132000,11991326400,139100,139100,139200,139000,293
20230801,131900,11950561400,139100,139200,139200,139100,211
20230801,131800,11921198400,139300,139300,139300,139200,223
20230801,131700,11890152600,139300,139500,139500,139300,644
20230801,131600,11800372200,139500,139500,139600,139500,124
20230801,131500,11783067200,139500,139500,139600,139400,374
20230801,131400,11730894100,139400,139500,139500,139400,159
20230801,131300,11708722400,139500,139500,139600,139500,327
20230801,131200,11663096500,139500,139500,139600,139400,305
20230801,131100,11620542800,139400,139500,139500,139400,180
20230801,131000,11595442500,139400,139400,139500,139400,204
20230801,130900,11566998700,139400,139500,139600,139400,194
20230801,130800,11539935400,139500,139500,139600,139400,407
20230801,130700,11483165000,139600,139700,139700,139500,245
20230801,130600,11448962000,139700,139600,139700,139600,333
20230801,130500,11402448000,139600,139800,139900,139600,979
20230801,130400,11265629800,139900,139800,139900,139800,211
20230801,130300,11236127800,139800,139900,139900,139800,116
20230801,130200,11219904000,139800,139700,139900,139700,195
20230801,130100,11192643800,139700,139800,139800,139700,280
20230801,130000,11153513500,139800,140000,140000,139800,318
20230801,125900,11109027700,139900,140000,140000,139900,195
20230801,125800,11081745500,139900,139800,140000,139800,358
20230801,125700,11031671400,139800,139800,139900,139800,217
20230801,125600,11001333700,139900,139800,139900,139700,280
20230801,125500,10962188200,139800,139800,139900,139700,138
20230801,125400,10942898600,139800,139700,139900,139700,361
20230801,125300,10892439000,139700,139700,139900,139700,137
20230801,125200,10873286800,139700,139800,139800,139700,65
20230801,125100,10864203600,139900,139900,139900,139800,236
20230801,125000,10831201900,139900,139700,139900,139700,290
20230801,124900,10790671000,139800,139900,140000,139800,265
20230801,124800,10753600600,139900,139900,140000,139900,307
20230801,124700,10710646100,140000,139900,140000,139900,373
20230801,124600,10658457700,139900,139900,140000,139700,209
20230801,124500,10629243900,139900,139900,140000,139900,220
20230801,124400,10598460500,139900,139800,140000,139800,301
20230801,124300,10556355800,139800,139900,140000,139700,346
20230801,124200,10507953600,139900,140000,140100,139900,634
20230801,124100,10419204800,140000,140000,140100,140000,202
20230801,124000,10390921200,140000,139900,140100,139900,378
20230801,123900,10337992500,140000,139900,140000,139900,138
20230801,123800,10318680900,139900,139900,140000,139900,325
20230801,123700,10273194900,140000,140000,140000,139900,424
20230801,123600,10213857400,139900,139800,140000,139700,207
20230801,123500,10184909500,139800,139800,139800,139600,242
20230801,123400,10151096300,139800,139600,139800,139400,740
20230801,123300,10047821600,139500,139800,139800,139500,247
20230801,123200,10013320600,139800,139700,139800,139700,251
20230801,123100,9978240600,139700,139800,139800,139700,218
20230801,123000,9947776400,139700,139700,139800,139700,331
20230801,122900,9901522400,139800,139600,139800,139600,530
20230801,122800,9827474800,139600,139500,139600,139500,410
20230801,122700,9770247100,139500,139400,139600,139400,230
20230801,122600,9738163400,139400,139400,139400,139300,140
20230801,122500,9718652300,139300,139300,139400,139300,185
20230801,122400,9692874600,139300,139100,139400,139100,90
20230801,122300,9680336700,139000,139200,139300,139000,63
20230801,122200,9671571600,139300,139200,139300,139100,233
20230801,122100,9639135500,139100,139100,139100,139100,175
20230801,122000,9614793000,139100,139000,139200,139000,157
20230801,121900,9592951600,138900,139100,139100,138900,64
20230801,121800,9584052600,139100,138900,139200,138900,416
20230801,121700,9526220600,138900,138600,138900,138600,198
20230801,121600,9498737800,138900,138600,138900,138600,80
20230801,121500,9487631800,138900,138900,139000,138800,389
20230801,121400,9433619200,138900,138900,138900,138800,125
20230801,121300,9416265900,138800,138700,138800,138600,629
20230801,121200,9328970500,138600,138600,138700,138600,138
20230801,121100,9309837100,138700,138700,138800,138700,143
20230801,121000,9289997800,138800,138800,138800,138700,69
20230801,120900,9280423900,138800,138800,138800,138700,219
20230801,120800,9250036300,138700,138800,138800,138700,117
20230801,120700,9233808000,138700,138700,138800,138700,183
20230801,120600,9208425000,138700,138700,138800,138700,143
20230801,120500,9188586300,138800,138800,138800,138700,138
20230801,120400,9169437800,138700,138700,138800,138700,175
20230801,120300,9145164700,138700,138800,138800,138700,59
20230801,120200,9136980900,138800,138900,138900,138600,161
20230801,120100,9114627500,138800,138800,138900,138700,1307
20230801,120000,8933264100,138700,138800,138800,138700,253
20230801,115900,8898154800,138800,138800,138800,138700,191
20230801,115800,8871659100,138800,138700,138800,138700,93
20230801,115700,8858756100,138800,138700,138800,138700,205
20230801,115600,8830310300,138800,138800,138800,138700,167
20230801,115500,8807142600,138800,138800,138800,138700,240
20230801,115400,8773834600,138700,138700,138800,138500,394
20230801,115300,8719191300,138700,138600,138700,138500,191
20230801,115200,8692721900,138600,138600,138600,138500,236
20230801,115100,8660016300,138600,138400,138600,138300,503
20230801,115000,8590362700,138400,138200,138400,138200,147
20230801,114900,8570032400,138200,138200,138300,138100,429
20230801,114800,8510721500,138200,138100,138300,138100,324
20230801,114700,8465952800,138100,138100,138100,138000,121
20230801,114600,8449247300,138100,138100,138100,137900,155
20230801,114500,8427849900,137900,138100,138100,137900,88
20230801,114400,8415710100,138100,138100,138100,137900,130
20230801,114300,8397767700,138000,137900,138000,137800,224
20230801,114200,8366874300,137900,138000,138100,137800,164
20230801,114100,8344245500,137800,138000,138000,137800,216
20230801,114000,8314454800,138000,138100,138100,137900,127
20230801,113900,8296934000,138100,138200,138300,138100,258
20230801,113800,8261285600,138300,138200,138300,138200,29
20230801,113700,8257277400,138200,137900,138200,137800,335
20230801,113600,8211040200,137900,137900,138000,137800,185
20230801,113500,8185535000,137900,138100,138100,137900,55
20230801,113400,8177942600,138100,137900,138100,137900,78
20230801,113300,8167183100,137900,137900,138000,137800,224
20230801,113200,8136304500,137800,137800,137900,137700,130
20230801,113100,8118388300,137800,137600,137800,137500,107
20230801,113000,8103658400,137600,137500,137700,137400,204
20230801,112900,8075602600,137700,137400,137700,137400,111
20230801,112800,8060332300,137500,137500,137500,137400,100
20230801,112700,8046585000,137500,137500,137600,137400,192
20230801,112600,8020192400,137600,137700,137700,137500,114
20230801,112500,8004504900,137700,137600,137700,137600,68
20230801,112400,7995147000,137500,137500,137600,137400,167
20230801,112300,7972185700,137500,137700,137800,137200,1415
20230801,112200,7777866400,137700,137500,137800,137400,145
20230801,112100,7757912200,137500,137500,137500,137400,92
20230801,112000,7745267100,137500,138000,138000,137500,203
20230801,111900,7717273100,138000,137700,138200,137700,310
20230801,111800,7674500100,137600,137400,137600,137300,155
20230801,111700,7653186600,137400,137500,137600,137400,213
20230801,111600,7623918500,137700,137400,137700,137400,215
20230801,111500,7594345300,137500,137500,137500,137400,117
20230801,111400,7578261600,137500,137300,137500,137300,291
20230801,111300,7538292900,137300,137500,137500,137300,93
20230801,111200,7525519200,137500,137300,137500,137300,177
20230801,111100,7501204900,137300,137400,137500,137300,213
20230801,111000,7471939600,137400,137400,137400,137300,194
20230801,110900,7445298900,137400,137400,137500,137300,123
20230801,110800,7428398000,137400,137300,137400,137300,94
20230801,110700,7415489100,137300,137400,137400,137300,226
20230801,110600,7384451100,137400,137500,137500,137300,424
20230801,110500,7326194200,137500,137700,137700,137400,420
20230801,110400,7268440500,137700,137600,137900,137500,184
20230801,110300,7243112900,137500,137600,137700,137500,78
20230801,110200,7232382100,137700,137500,137700,137500,195
20230801,110100,7205551600,137600,137900,137900,137500,223
20230801,110000,7174838400,137500,137600,137900,137500,273
20230801,105900,7137267900,137600,137500,138000,137500,292
20230801,105800,7097067000,137800,137500,137800,137500,572
20230801,105700,7018396400,137600,137800,137800,137500,239
20230801,105600,6985512000,137500,137800,138000,137500,362
20230801,105500,6935674100,137500,137700,137900,137500,308
20230801,105400,6893293100,137700,138000,138100,137700,325
20230801,105300,6848501600,137800,137700,138000,137700,298
20230801,105200,6807443900,137700,137800,138000,137600,233
20230801,105100,6775332600,137500,137700,137800,137500,694
20230801,105000,6679779400,137800,138000,138000,137600,646
20230801,104900,6590762900,138000,138000,138000,137800,146
20230801,104800,6570627900,138000,138000,138100,137800,324
20230801,104700,6525947300,137900,138000,138200,137900,148
20230801,104600,6505509500,138000,138100,138300,138000,177
20230801,104500,6481067600,138000,138100,138100,137800,324
20230801,104400,6436371600,138000,138000,138100,137900,451
20230801,104300,6374123600,138000,137900,138000,137800,170
20230801,104200,6350676300,137900,138100,138200,137900,2284
20230801,104100,6035467400,138100,138300,138300,138100,166
20230801,104000,6012524000,138300,138200,138300,138100,139
20230801,103900,5993313400,138100,138200,138300,138100,249
20230801,103800,5958894200,138300,138200,138300,138100,291
20230801,103700,5918680000,138100,138300,138300,138100,134
20230801,103600,5900152900,138200,138100,138300,138100,265
20230801,103500,5863537100,138200,138300,138300,138100,120
20230801,103400,5846947200,138200,138100,138300,138100,141
20230801,103300,5827463300,138100,138300,138400,138100,223
20230801,103200,5796628400,138300,138400,138500,138300,189
20230801,103100,5770465800,138500,138400,138600,138400,235
20230801,103000,5737904600,138400,138400,138500,138300,122
20230801,102900,5721020800,138400,138700,138700,138400,218
20230801,102800,5690816100,138600,138600,138700,138600,113
20230801,102700,5675151800,138600,138700,138700,138400,130
20230801,102600,5657130400,138600,138600,138700,138500,275
20230801,102500,5619019500,138600,138500,138700,138500,276
20230801,102400,5580759200,138500,138600,138600,138500,104
20230801,102300,5566345500,138700,138800,138800,138600,343
20230801,102200,5518766000,138700,138400,138800,138400,1112
20230801,102100,5364581600,138400,138200,138400,138100,142
20230801,102000,5344935700,138100,138200,138200,138100,90
20230801,101900,5332505100,138100,138300,138500,138100,174
20230801,101800,5308437400,138300,138100,138300,138000,164
20230801,101700,5285767700,138100,138100,138200,138000,117
20230801,101600,5269612200,138100,138000,138100,138000,187
20230801,101500,5243792800,138000,138000,138200,138000,53
20230801,101400,5236473900,138000,138400,138400,138000,285
20230801,101300,5197095600,138100,138200,138400,138100,111
20230801,101200,5181752800,138300,138400,138600,138300,141
20230801,101100,5162239900,138700,138300,138700,138200,1113
20230801,101000,5008043500,138200,138200,138300,138100,169
20230801,100900,4984691200,138200,138300,138300,138000,324
20230801,100800,4939961700,138100,138200,138300,138000,417
20230801,100700,4882358900,138200,138300,138300,138100,102
20230801,100600,4868260600,138400,138300,138400,138100,330
20230801,100500,4822638000,138300,138400,138400,138300,106
20230801,100400,4807970000,138400,138300,138500,138300,144
20230801,100300,4788036800,138300,138400,138500,138000,480
20230801,100200,4721632500,138400,138300,138500,138200,488
20230801,100100,4654113800,138200,137900,138300,137900,623
20230801,100000,4568134500,137900,137800,137900,137800,175
20230801,095900,4544011800,137900,137900,137900,137700,458
20230801,095800,4480890600,137900,137800,137900,137700,155
20230801,095700,4459528800,137800,137600,137800,137600,239
20230801,095600,4426610800,137600,137800,137900,137600,189
20230801,095500,4400592900,137800,137500,137900,137400,434
20230801,095400,4340857700,137500,137400,137600,137400,182
20230801,095300,4315826000,137400,137600,137600,137400,262
20230801,095200,4279790800,137600,137600,137700,137500,255
20230801,095100,4244703700,137600,137600,137700,137500,167
20230801,095000,4221721200,137600,137500,137600,137500,272
20230801,094900,4184306900,137600,137600,137700,137400,433
20230801,094800,4124756100,137700,137600,137700,137500,209
20230801,094700,4096010700,137600,137500,137700,137500,290
20230801,094600,4056114100,137500,137200,137600,137200,639
20230801,094500,3968247600,137400,137400,137400,137200,1872
20230801,094400,3711175700,137400,137500,137500,137300,113
20230801,094300,3695646600,137500,137400,137500,137300,269
20230801,094200,3658684300,137400,137700,137800,137400,1472
20230801,094100,3456136000,137700,137700,137800,137600,459
20230801,094000,3392915400,137600,137600,137800,137600,205
20230801,093900,3364698400,137700,137600,137700,137600,213
20230801,093800,3335379800,137600,137500,137800,137500,195
20230801,093700,3308538100,137500,137300,137600,137300,376
20230801,093600,3256849500,137300,137400,137400,137300,328
20230801,093500,3211788000,137400,137400,137500,137400,166
20230801,093400,3188975400,137400,137500,137500,137400,101
20230801,093300,3175092700,137500,137500,137600,137400,111
20230801,093200,3159835700,137500,137400,137500,137400,281
20230801,093100,3121210800,137500,137400,137500,137400,265
20230801,093000,3084796500,137400,138000,138000,137400,528
20230801,092900,3012101100,138000,137600,138000,137600,293
20230801,092800,2971746000,137600,137500,137900,137400,162
20230801,092700,2949439700,137500,137500,137900,137500,349
20230801,092600,2901439600,137500,137400,137700,137400,209
20230801,092500,2872707100,137500,137400,137700,137400,251
20230801,092400,2838203400,137500,137600,137800,137400,486
20230801,092300,2771352900,137600,137400,137600,137200,458
20230801,092200,2708402600,137400,137200,137400,137200,826
20230801,092100,2594999800,137300,137200,137300,137100,302
20230801,092000,2553569900,137200,137300,137500,137200,680
20230801,091900,2460208200,137300,137300,137500,137300,297
20230801,091800,2419408400,137300,137300,137400,137300,267
20230801,091700,2382745400,137300,137400,137500,137300,706
20230801,091600,2285734500,137400,137400,137500,137400,240
20230801,091500,2252753200,137500,137600,137800,137400,664
20230801,091400,2161438100,137700,137700,137800,137600,454
20230801,091300,2098935800,137700,137700,138100,137600,190
20230801,091200,2072759400,137700,137700,137800,137500,1273
20230801,091100,1897579700,137700,137800,138100,137700,1124
20230801,091000,1742720300,138200,137800,138300,137800,1126
20230801,090900,1587445300,138300,137900,138300,137800,1158
20230801,090800,1427634600,137800,138300,138300,137700,459
20230801,090700,1364327500,138300,138300,138400,138200,487
20230801,090600,1296971100,138300,137800,138300,137700,450
20230801,090500,1234841500,137800,137500,137800,137500,1069
20230801,090400,1087601700,137500,138000,138000,137500,1517
20230801,090300,878632900,138000,139300,139300,137700,2940
20230801,090200,472318100,139300,138100,139300,138000,846
20230801,090100,355278500,138200,138700,138800,138000,829
20230801,090000,240584000,138800,140100,140100,137900,1622
Reference in New Issue Copy Permalink