Files
KissMeData/000640/min/candle-20230810.csv
2024-11-17 15:27:48 +09:00

574 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183100,1598957900,93800,93800,93800,93800,127
20230810,183000,1598957900,93800,93800,93800,93800,0
20230810,182900,1598957900,93800,93800,93800,93800,0
20230810,182800,1598957900,93800,93800,93800,93800,0
20230810,182700,1598957900,93800,93800,93800,93800,0
20230810,182600,1598957900,93800,93800,93800,93800,0
20230810,182500,1598957900,93800,93800,93800,93800,0
20230810,182400,1598957900,93800,93800,93800,93800,0
20230810,182300,1598957900,93800,93800,93800,93800,0
20230810,182200,1598957900,93800,93800,93800,93800,0
20230810,182100,1598957900,93800,93800,93800,93800,0
20230810,182000,1598957900,93800,93800,93800,93800,0
20230810,181900,1598957900,93800,93800,93800,93800,0
20230810,181800,1598957900,93800,93800,93800,93800,0
20230810,181700,1598957900,93800,93800,93800,93800,0
20230810,181600,1598957900,93800,93800,93800,93800,0
20230810,181500,1598957900,93800,93800,93800,93800,0
20230810,181400,1598957900,93800,93800,93800,93800,0
20230810,181300,1598957900,93800,93800,93800,93800,0
20230810,181200,1598957900,93800,93800,93800,93800,0
20230810,181100,1598957900,93800,93800,93800,93800,0
20230810,181000,1598957900,93800,93800,93800,93800,0
20230810,180900,1598957900,93800,93800,93800,93800,0
20230810,180800,1598957900,93800,93800,93800,93800,0
20230810,180700,1598957900,93800,93800,93800,93800,0
20230810,180600,1598957900,93800,93800,93800,93800,0
20230810,180500,1598957900,93800,93800,93800,93800,0
20230810,180400,1598957900,93800,93800,93800,93800,0
20230810,180300,1598957900,93800,93800,93800,93800,0
20230810,180200,1598957900,93800,93800,93800,93800,0
20230810,180100,1598957900,93800,93800,93800,93800,127
20230810,180000,1598957900,93800,93800,93800,93800,0
20230810,175900,1598957900,93800,93800,93800,93800,0
20230810,175800,1598957900,93800,93800,93800,93800,0
20230810,175700,1598957900,93800,93800,93800,93800,0
20230810,175600,1598957900,93800,93800,93800,93800,0
20230810,175500,1598957900,93800,93800,93800,93800,0
20230810,175400,1598957900,93800,93800,93800,93800,0
20230810,175300,1598957900,93800,93800,93800,93800,0
20230810,175200,1598957900,93800,93800,93800,93800,0
20230810,175100,1598957900,93800,93800,93800,93800,0
20230810,175000,1598957900,93800,93800,93800,93800,0
20230810,174900,1598957900,93800,93800,93800,93800,0
20230810,174800,1598957900,93800,93800,93800,93800,0
20230810,174700,1598957900,93800,93800,93800,93800,0
20230810,174600,1598957900,93800,93800,93800,93800,0
20230810,174500,1598957900,93800,93800,93800,93800,0
20230810,174400,1598957900,93800,93800,93800,93800,0
20230810,174300,1598957900,93800,93800,93800,93800,0
20230810,174200,1598957900,93800,93800,93800,93800,0
20230810,174100,1598957900,93800,93800,93800,93800,0
20230810,174000,1598957900,93800,93800,93800,93800,0
20230810,173900,1598957900,93800,93800,93800,93800,0
20230810,173800,1598957900,93800,93800,93800,93800,0
20230810,173700,1598957900,93800,93800,93800,93800,0
20230810,173600,1598957900,93800,93800,93800,93800,0
20230810,173500,1598957900,93800,93800,93800,93800,0
20230810,173400,1598957900,93800,93800,93800,93800,0
20230810,173300,1598957900,93800,93800,93800,93800,0
20230810,173200,1598957900,93800,93800,93800,93800,0
20230810,173100,1598957900,93800,93800,93800,93800,127
20230810,173000,1598957900,93800,93800,93800,93800,0
20230810,172900,1598957900,93800,93800,93800,93800,0
20230810,172800,1598957900,93800,93800,93800,93800,0
20230810,172700,1598957900,93800,93800,93800,93800,0
20230810,172600,1598957900,93800,93800,93800,93800,0
20230810,172500,1598957900,93800,93800,93800,93800,0
20230810,172400,1598957900,93800,93800,93800,93800,0
20230810,172300,1598957900,93800,93800,93800,93800,0
20230810,172200,1598957900,93800,93800,93800,93800,0
20230810,172100,1598957900,93800,93800,93800,93800,0
20230810,172000,1598957900,93800,93800,93800,93800,0
20230810,171900,1598957900,93800,93800,93800,93800,0
20230810,171800,1598957900,93800,93800,93800,93800,0
20230810,171700,1598957900,93800,93800,93800,93800,0
20230810,171600,1598957900,93800,93800,93800,93800,0
20230810,171500,1598957900,93800,93800,93800,93800,0
20230810,171400,1598957900,93800,93800,93800,93800,0
20230810,171300,1598957900,93800,93800,93800,93800,0
20230810,171200,1598957900,93800,93800,93800,93800,0
20230810,171100,1598957900,93800,93800,93800,93800,0
20230810,171000,1598957900,93800,93800,93800,93800,0
20230810,170900,1598957900,93800,93800,93800,93800,0
20230810,170800,1598957900,93800,93800,93800,93800,0
20230810,170700,1598957900,93800,93800,93800,93800,0
20230810,170600,1598957900,93800,93800,93800,93800,0
20230810,170500,1598957900,93800,93800,93800,93800,0
20230810,170400,1598957900,93800,93800,93800,93800,0
20230810,170300,1598957900,93800,93800,93800,93800,0
20230810,170200,1598957900,93800,93800,93800,93800,0
20230810,170100,1598957900,93800,93800,93800,93800,127
20230810,170000,1598957900,93800,93800,93800,93800,0
20230810,165900,1598957900,93800,93800,93800,93800,0
20230810,165800,1598957900,93800,93800,93800,93800,0
20230810,165700,1598957900,93800,93800,93800,93800,0
20230810,165600,1598957900,93800,93800,93800,93800,0
20230810,165500,1598957900,93800,93800,93800,93800,0
20230810,165400,1598957900,93800,93800,93800,93800,0
20230810,165300,1598957900,93800,93800,93800,93800,0
20230810,165200,1598957900,93800,93800,93800,93800,0
20230810,165100,1598957900,93800,93800,93800,93800,0
20230810,165000,1598957900,93800,93800,93800,93800,0
20230810,164900,1598957900,93800,93800,93800,93800,0
20230810,164800,1598957900,93800,93800,93800,93800,0
20230810,164700,1598957900,93800,93800,93800,93800,0
20230810,164600,1598957900,93800,93800,93800,93800,0
20230810,164500,1598957900,93800,93800,93800,93800,0
20230810,164400,1598957900,93800,93800,93800,93800,0
20230810,164300,1598957900,93800,93800,93800,93800,0
20230810,164200,1598957900,93800,93800,93800,93800,0
20230810,164100,1598957900,93800,93800,93800,93800,0
20230810,164000,1598957900,93800,93800,93800,93800,0
20230810,163900,1598957900,93800,93800,93800,93800,0
20230810,163800,1598957900,93800,93800,93800,93800,0
20230810,163700,1598957900,93800,93800,93800,93800,0
20230810,163600,1598957900,93800,93800,93800,93800,0
20230810,163500,1598957900,93800,93800,93800,93800,0
20230810,163400,1598957900,93800,93800,93800,93800,0
20230810,163300,1598957900,93800,93800,93800,93800,0
20230810,163200,1598957900,93800,93800,93800,93800,0
20230810,163100,1598957900,93800,93800,93800,93800,127
20230810,163000,1598957900,93800,93800,93800,93800,0
20230810,162900,1598957900,93800,93800,93800,93800,0
20230810,162800,1598957900,93800,93800,93800,93800,0
20230810,162700,1598957900,93800,93800,93800,93800,0
20230810,162600,1598957900,93800,93800,93800,93800,0
20230810,162500,1598957900,93800,93800,93800,93800,0
20230810,162400,1598957900,93800,93800,93800,93800,0
20230810,162300,1598957900,93800,93800,93800,93800,0
20230810,162200,1598957900,93800,93800,93800,93800,0
20230810,162100,1598957900,93800,93800,93800,93800,0
20230810,162000,1598957900,93800,93800,93800,93800,0
20230810,161900,1598957900,93800,93800,93800,93800,0
20230810,161800,1598957900,93800,93800,93800,93800,0
20230810,161700,1598957900,93800,93800,93800,93800,0
20230810,161600,1598957900,93800,93800,93800,93800,0
20230810,161500,1598957900,93800,93800,93800,93800,0
20230810,161400,1598957900,93800,93800,93800,93800,0
20230810,161300,1598957900,93800,93800,93800,93800,0
20230810,161200,1598957900,93800,93800,93800,93800,0
20230810,161100,1598957900,93800,93800,93800,93800,0
20230810,161000,1598957900,93800,93800,93800,93800,0
20230810,160900,1598957900,93800,93800,93800,93800,0
20230810,160800,1598957900,93800,93800,93800,93800,0
20230810,160700,1598957900,93800,93800,93800,93800,0
20230810,160600,1598957900,93800,93800,93800,93800,0
20230810,160500,1598957900,93800,93800,93800,93800,0
20230810,160400,1598957900,93800,93800,93800,93800,0
20230810,160300,1598957900,93800,93800,93800,93800,0
20230810,160200,1598957900,93800,93800,93800,93800,0
20230810,160100,1598957900,93800,93800,93800,93800,127
20230810,160000,1598957900,93800,93800,93800,93800,0
20230810,155900,1598957900,93800,93800,93800,93800,0
20230810,155800,1598957900,93800,93800,93800,93800,0
20230810,155700,1598957900,93800,93800,93800,93800,0
20230810,155600,1598957900,93800,93800,93800,93800,0
20230810,155500,1598957900,93800,93800,93800,93800,0
20230810,155400,1598957900,93800,93800,93800,93800,0
20230810,155300,1598957900,93800,93800,93800,93800,0
20230810,155200,1598957900,93800,93800,93800,93800,0
20230810,155100,1598957900,93800,93800,93800,93800,0
20230810,155000,1598957900,93800,93800,93800,93800,0
20230810,154900,1598957900,93800,93800,93800,93800,0
20230810,154800,1598957900,93800,93800,93800,93800,0
20230810,154700,1598957900,93800,93800,93800,93800,0
20230810,154600,1598957900,93800,93800,93800,93800,0
20230810,154500,1598957900,93800,93800,93800,93800,0
20230810,154400,1598957900,93800,93800,93800,93800,0
20230810,154300,1598957900,93800,93800,93800,93800,0
20230810,154200,1598957900,93800,93800,93800,93800,0
20230810,154100,1598957900,93800,93800,93800,93800,0
20230810,154000,1598957900,93800,93800,93800,93800,0
20230810,153900,1598957900,93800,93800,93800,93800,0
20230810,153800,1598957900,93800,93800,93800,93800,0
20230810,153700,1598957900,93800,93800,93800,93800,0
20230810,153600,1598957900,93800,93800,93800,93800,0
20230810,153500,1598957900,93800,93800,93800,93800,0
20230810,153400,1598957900,93800,93800,93800,93800,0
20230810,153300,1598957900,93800,93800,93800,93800,0
20230810,153200,1598957900,93800,93800,93800,93800,0
20230810,153100,1598957900,93800,93800,93800,93800,127
20230810,153000,1598957900,93800,93800,93800,93800,127
20230810,152900,1587045300,93900,93900,93900,93900,0
20230810,152800,1587045300,93900,93900,93900,93900,0
20230810,152700,1587045300,93900,93900,93900,93900,0
20230810,152600,1587045300,93900,93900,93900,93900,0
20230810,152500,1587045300,93900,93900,93900,93900,0
20230810,152400,1587045300,93900,93900,93900,93900,0
20230810,152300,1587045300,93900,93900,93900,93900,0
20230810,152200,1587045300,93900,93900,93900,93900,0
20230810,152100,1587045300,93900,93900,93900,93900,0
20230810,152000,1587045300,93900,93900,93900,93900,0
20230810,151900,1587045300,93900,94000,94100,93900,101
20230810,151800,1577551200,94000,94000,94100,94000,21
20230810,151700,1575577000,94100,94000,94100,94000,90
20230810,151600,1567109500,94100,94100,94100,94100,64
20230810,151500,1561087100,93900,93900,94000,93900,62
20230810,151400,1555260700,93900,94100,94100,93900,59
20230810,151300,1549711000,94100,94000,94100,93900,108
20230810,151200,1539552900,93900,93900,94000,93900,81
20230810,151100,1531940500,94000,93800,94000,93800,70
20230810,151000,1525361100,94000,93700,94000,93700,70
20230810,150900,1518782300,94000,94000,94000,93700,96
20230810,150800,1509760800,94000,93900,94000,93700,93
20230810,150700,1501024000,94000,94000,94100,93800,109
20230810,150600,1490780300,94000,93900,94100,93900,72
20230810,150500,1484007900,94100,94100,94200,94000,101
20230810,150400,1474501500,94200,94200,94200,93900,64
20230810,150300,1468473400,94000,94000,94100,94000,76
20230810,150200,1461322400,94000,94000,94200,94000,87
20230810,150100,1453131600,94100,94000,94100,94000,104
20230810,150000,1443346100,94000,94100,94100,94000,76
20230810,145900,1436195000,94000,94000,94000,94000,84
20230810,145800,1428299000,94000,93900,94000,93900,83
20230810,145700,1420497300,94000,94000,94000,93900,95
20230810,145600,1411567400,93900,93900,94000,93900,59
20230810,145500,1406024200,93900,94000,94100,93900,75
20230810,145400,1398976300,93900,93900,94000,93900,86
20230810,145300,1390894200,94000,94000,94000,93900,99
20230810,145200,1381588800,94000,94000,94000,93900,78
20230810,145100,1374257700,94000,93900,94000,93800,99
20230810,145000,1364959200,93900,93900,94000,93900,88
20230810,144900,1356689100,94000,94000,94000,93900,116
20230810,144800,1345787300,94000,94000,94000,93900,173
20230810,144700,1329525600,94000,94000,94000,93900,84
20230810,144600,1321630500,93900,93900,94000,93900,64
20230810,144500,1315620800,93900,93800,93900,93800,65
20230810,144400,1309518000,93900,93800,93900,93800,71
20230810,144300,1302851600,93900,93800,93900,93800,86
20230810,144200,1294778300,93900,93800,93900,93800,74
20230810,144100,1287830300,93900,93800,93900,93800,124
20230810,144000,1276192400,93800,93700,93800,93700,71
20230810,143900,1269532800,93800,93800,93800,93700,76
20230810,143800,1262404200,93700,93600,93800,93600,201
20230810,143700,1243568400,93700,93600,93700,93600,171
20230810,143600,1227555700,93600,93400,93600,93400,101
20230810,143500,1218108400,93500,93400,93500,93400,86
20230810,143400,1210067700,93500,93400,93500,93400,65
20230810,143300,1203994700,93400,93300,93400,93300,91
20230810,143200,1195499600,93300,93200,93300,93200,93
20230810,143100,1186823300,93300,93300,93300,93100,70
20230810,143000,1180292800,93300,93200,93300,93100,96
20230810,142900,1171338200,93200,93200,93300,93200,139
20230810,142800,1158378300,93200,93100,93200,93100,93
20230810,142700,1149710900,93200,93100,93200,93100,84
20230810,142600,1141882500,93100,93100,93200,93100,82
20230810,142500,1134240700,93200,93200,93200,93100,38
20230810,142400,1130699600,93200,93100,93200,93100,11
20230810,142300,1129674900,93100,93000,93200,93000,24
20230810,142200,1127439200,93100,93100,93200,93000,15
20230810,142100,1126042500,93200,93100,93200,93100,35
20230810,142000,1122781800,93200,93200,93200,93100,22
20230810,141900,1120731800,93100,93200,93200,93100,13
20230810,141800,1119520700,93200,93000,93200,93000,34
20230810,141700,1116355200,93100,93200,93200,93100,29
20230810,141600,1113653500,93000,93200,93200,93000,25
20230810,141500,1111325500,93200,93200,93200,93000,16
20230810,141400,1109836000,93200,93100,93200,93100,29
20230810,141300,1107133400,93100,93200,93200,93100,18
20230810,141200,1105456200,93200,93100,93200,93000,14
20230810,141100,1104152700,93200,93200,93200,93000,23
20230810,141000,1102009500,93100,93200,93200,92900,83
20230810,140900,1094287200,93200,93100,93200,93100,23
20230810,140800,1092145400,93200,93300,93300,93100,42
20230810,140700,1088229000,93300,93400,93400,93200,37
20230810,140600,1084777000,93300,93300,93400,93300,27
20230810,140500,1082257400,93400,93400,93400,93300,9
20230810,140400,1081417000,93200,93300,93400,93200,7
20230810,140300,1080763900,93300,93200,93400,93200,24
20230810,140200,1078525100,93300,93300,93300,93200,7
20230810,140100,1077872200,93100,93400,93400,93100,70
20230810,140000,1071341000,93400,93300,93400,93300,6
20230810,135900,1070780700,93400,93500,93500,93400,7
20230810,135800,1070126500,93500,93400,93500,93300,10
20230810,135700,1069192400,93500,93200,93500,93200,210
20230810,135600,1049569600,93300,93300,93300,93300,22
20230810,135500,1047517000,93300,93300,93400,93200,31
20230810,135400,1044624800,93400,93300,93400,93300,10
20230810,135300,1043691300,93400,93300,93400,93300,21
20230810,135200,1041731100,93300,93200,93400,93200,27
20230810,135100,1039211700,93400,93100,93400,93100,16
20230810,135000,1037720600,93200,93400,93400,93200,208
20230810,134900,1018313100,93300,93400,93400,93300,11
20230810,134800,1017285800,93400,93400,93400,93300,5
20230810,134700,1016819000,93400,93400,93400,93400,10
20230810,134600,1015885000,93300,93400,93400,93300,20
20230810,134500,1014017200,93400,93400,93400,93300,11
20230810,134400,1012990300,93400,93300,93400,93300,12
20230810,134300,1011869600,93400,93400,93400,93300,14
20230810,134200,1010562500,93400,93300,93400,93300,7
20230810,134100,1009909100,93400,93300,93400,93300,9
20230810,134000,1009068600,93400,93400,93400,93300,9
20230810,133900,1008228100,93400,93400,93400,93300,8
20230810,133800,1007481200,93400,93400,93400,93300,11
20230810,133700,1006454000,93400,93400,93400,93400,7
20230810,133600,1005800200,93400,93400,93400,93300,10
20230810,133500,1004866500,93400,93400,93400,93300,11
20230810,133400,1003839200,93400,93300,93400,93100,8
20230810,133300,1003093200,93300,93200,93300,93100,27
20230810,133200,1000575100,93200,93400,93400,93200,115
20230810,133100,989846200,93400,93400,93400,93400,5
20230810,133000,989379200,93400,93400,93400,93300,9
20230810,132900,988538900,93400,93400,93400,93300,11
20230810,132800,987511700,93400,93300,93400,93300,7
20230810,132700,986858100,93300,93400,93400,93300,10
20230810,132600,985924500,93400,93100,93400,93100,13
20230810,132500,984710900,93300,93100,93300,93100,202
20230810,132400,965881300,93200,93200,93200,93100,39
20230810,132300,962247800,93100,93200,93200,93100,22
20230810,132200,960197900,93100,93200,93300,93100,41
20230810,132100,956373300,93200,93300,93300,93100,113
20230810,132000,945831000,93300,93100,93300,93100,6
20230810,131900,945271800,93300,93300,93300,93100,39
20230810,131800,941633600,93100,93300,93300,93100,14
20230810,131700,940328500,93300,93200,93300,93100,26
20230810,131600,937903300,93200,93300,93300,93200,6
20230810,131500,937343700,93100,93300,93300,93100,42
20230810,131400,933426000,93200,93300,93300,93100,12
20230810,131300,932307300,93300,93200,93300,93200,3
20230810,131200,932027500,93100,93300,93300,93100,24
20230810,131100,929789300,93300,93200,93300,93200,37
20230810,131000,926337700,93300,93100,93300,93000,53
20230810,130900,921400200,93100,93200,93300,93100,10
20230810,130800,920468000,93300,93300,93300,93200,6
20230810,130700,919908600,93300,93200,93300,93200,42
20230810,130600,915990300,93200,93200,93300,93200,11
20230810,130500,914964500,93200,93200,93300,93100,19
20230810,130400,913193300,93200,93200,93300,93100,30
20230810,130300,910395600,93300,93200,93300,93200,7
20230810,130200,909742800,93300,93200,93300,93100,19
20230810,130100,907971200,93300,93300,93300,93200,9
20230810,130000,907131900,93300,93300,93300,93100,37
20230810,125900,903680400,92900,93300,93300,92900,556
20230810,125800,851815100,93400,93300,93400,93300,26
20230810,125700,849388600,93400,93400,93400,93300,10
20230810,125600,848454800,93400,93500,93500,93300,9
20230810,125500,847614200,93500,93600,93600,93400,27
20230810,125400,845091800,93500,93500,93600,93500,12
20230810,125300,843969300,93600,93500,93600,93400,6
20230810,125200,843408200,93600,93500,93600,93500,11
20230810,125100,842379200,93500,93500,93600,93500,7
20230810,125000,841724600,93400,93500,93600,93400,10
20230810,124900,840789300,93600,93400,93600,93400,10
20230810,124800,839853800,93500,93500,93600,93400,9
20230810,124700,839012300,93400,93500,93500,93400,5
20230810,124600,838544900,93500,93500,93500,93500,2
20230810,124500,838357900,93600,93500,93600,93500,13
20230810,124400,837141700,93600,93500,93600,93500,6
20230810,124300,836580500,93500,93500,93600,93500,13
20230810,124200,835364600,93600,93500,93600,93500,35
20230810,124100,832091600,93400,93500,93500,93400,3
20230810,124000,831811200,93500,93500,93500,93400,46
20230810,123900,827514400,93500,93600,93600,93400,15
20230810,123800,826112000,93600,93600,93600,93500,57
20230810,123700,820777700,93600,93500,93600,93500,5
20230810,123600,820309900,93600,93600,93600,93500,29
20230810,123500,817595800,93500,93500,93600,93500,78
20230810,123400,810302000,93500,93500,93500,93400,8
20230810,123300,809554100,93500,93500,93500,93400,16
20230810,123200,808058200,93400,93500,93500,93400,3
20230810,123100,807777800,93500,93400,93500,93400,7
20230810,123000,807123600,93500,93500,93500,93400,10
20230810,122900,806188800,93400,93500,93500,93400,6
20230810,122800,805627900,93400,93400,93500,93400,4
20230810,122700,805254100,93500,93400,93500,93400,10
20230810,122600,804319500,93500,93500,93500,93400,37
20230810,122500,800860200,93500,93500,93600,93500,7
20230810,122400,800205400,93600,93500,93600,93500,16
20230810,122300,798708900,93500,93600,93600,93500,64
20230810,122200,792721200,93700,93600,93700,93600,35
20230810,122100,789444800,93600,93600,93700,93600,13
20230810,122000,788227300,93700,93700,93700,93600,12
20230810,121900,787103200,93600,93600,93700,93600,5
20230810,121800,786635100,93700,93500,93700,93500,10
20230810,121700,785698800,93700,93500,93700,93500,154
20230810,121600,771283900,93500,93600,93600,93500,26
20230810,121500,768851000,93500,93500,93600,93400,96
20230810,121400,759874600,93500,93400,93500,93300,67
20230810,121300,753616400,93400,93400,93400,93300,18
20230810,121200,751936400,93400,93300,93400,93200,36
20230810,121100,748577900,93300,93300,93300,93200,10
20230810,121000,747645000,93300,93300,93300,93100,9
20230810,120900,746805800,93300,93200,93300,93100,14
20230810,120800,745500200,93200,93200,93300,93100,7
20230810,120700,744847600,93300,93400,93400,93300,13
20230810,120600,743633600,93400,93500,93500,93400,15
20230810,120500,742231600,93400,93500,93500,93400,7
20230810,120400,741577300,93400,93500,93500,93400,55
20230810,120300,736434900,93400,93500,93500,93400,8
20230810,120200,735687100,93500,93400,93500,93400,10
20230810,120100,734753000,93500,93500,93500,93400,12
20230810,120000,733631200,93500,93500,93500,93400,12
20230810,115900,732509600,93600,93200,93600,93100,636
20230810,115800,673208400,93100,92900,93100,92900,792
20230810,115700,599547500,92900,92900,93000,92900,15
20230810,115600,598153600,92900,93000,93000,92900,12
20230810,115500,597038200,92900,92900,93000,92800,173
20230810,115400,580969600,92800,92900,92900,92800,19
20230810,115300,579205100,92900,92800,92900,92800,12
20230810,115200,578090700,92900,92900,92900,92800,14
20230810,115100,576790600,92900,92800,92900,92800,18
20230810,115000,575119500,92900,92900,92900,92800,6
20230810,114900,574562300,92800,92800,92900,92800,9
20230810,114800,573726800,92900,92900,92900,92800,18
20230810,114700,572055500,92800,92800,92900,92800,14
20230810,114600,570755700,92900,92900,92900,92800,12
20230810,114500,569641100,92800,92900,92900,92800,13
20230810,114400,568434300,92900,92800,92900,92800,8
20230810,114300,567691800,92900,92700,92900,92700,8
20230810,114200,566949800,92800,92800,92900,92700,9
20230810,114100,566114800,92800,92700,92900,92700,25
20230810,114000,563794800,92800,92700,92800,92700,5
20230810,113900,563331100,92800,92900,92900,92800,6
20230810,113800,562774100,92800,92700,92800,92700,6
20230810,113700,562217500,92900,92800,92900,92800,5
20230810,113600,561753400,92800,92800,92800,92700,6
20230810,113500,561196700,92900,92800,92900,92800,266
20230810,113400,536486900,92800,92800,92800,92800,93
20230810,113300,527856500,92700,92800,92800,92700,8
20230810,113200,527114500,92700,92600,92700,92600,6
20230810,113100,526558400,92700,92700,92700,92700,3
20230810,113000,526280300,92600,92700,92700,92600,9
20230810,112900,525446600,92600,92500,92800,92500,61
20230810,112800,519797200,92400,92300,92400,92300,2
20230810,112700,519612500,92400,92700,92800,92400,16
20230810,112600,518132100,92800,92800,92800,92700,5
20230810,112500,517668300,92700,92500,92700,92400,58
20230810,112400,512293900,92500,92800,92800,92500,31
20230810,112300,509420900,92700,92700,92800,92700,10
20230810,112200,508493500,92700,92700,92800,92700,5
20230810,112100,508029900,92800,92700,92800,92700,29
20230810,112000,505341400,92700,92500,92700,92500,3
20230810,111900,505063500,92700,92600,92700,92600,4
20230810,111800,504692800,92500,92500,92700,92500,60
20230810,111700,499135700,92500,92400,92500,92400,8
20230810,111600,498395800,92500,92400,92500,92400,6
20230810,111500,497841100,92400,92500,92500,92400,7
20230810,111400,497193700,92500,92500,92700,92400,71
20230810,111300,490614400,92300,92500,92500,92300,30
20230810,111200,487842500,92500,92800,92800,92500,3
20230810,111100,487564700,92500,92700,92800,92500,32
20230810,111000,484595700,92700,92600,92700,92600,59
20230810,110900,479127100,92600,92700,92700,92600,4
20230810,110800,478756500,92600,92700,92700,92600,2
20230810,110700,478571200,92700,92600,92700,92600,64
20230810,110600,472638500,92600,92600,92600,92600,2
20230810,110500,472453300,92700,92700,92700,92700,9
20230810,110400,471619000,92800,92700,92800,92700,5
20230810,110300,471155400,92700,92400,92700,92400,59
20230810,110200,465689100,92400,92600,92600,92400,3
20230810,110100,465411500,92600,92500,92600,92500,4
20230810,110000,465041400,92700,92700,92700,92700,60
20230810,105900,459479400,92700,92600,92700,92500,4
20230810,105800,459109100,92500,92500,92500,92500,1
20230810,105700,459016600,92800,92700,92800,92700,25
20230810,105600,456698800,92700,92500,92700,92400,95
20230810,105500,447907500,92400,92300,92400,92300,4
20230810,105400,447538100,92800,92400,92800,92400,112
20230810,105300,437188500,92500,92600,92600,92500,3
20230810,105200,436910900,92600,92200,92600,92200,71
20230810,105100,430338800,92200,92600,92600,92200,40
20230810,105000,426648000,92400,92400,92400,92400,2
20230810,104900,426463200,92600,92500,92600,92500,61
20230810,104800,420816700,92400,92400,92400,92400,0
20230810,104700,420816700,92400,92500,92500,92400,6
20230810,104600,420261900,92500,92500,92500,92500,4
20230810,104500,419891900,92600,92600,92700,92600,70
20230810,104400,413409700,92500,92500,92500,92500,1
20230810,104300,413317200,92600,92500,92600,92500,2
20230810,104200,413132100,92500,92400,92500,92400,4
20230810,104100,412762400,92700,92400,92700,92200,70
20230810,104000,406282500,92300,92600,92600,92300,2
20230810,103900,406097600,92500,92500,92500,92500,1
20230810,103800,406005100,92300,92400,92600,92300,63
20230810,103700,400172800,92600,92500,92600,92300,9
20230810,103600,399340700,92500,92700,92700,92500,179
20230810,103500,382747600,92700,92800,92800,92700,10
20230810,103400,381819800,92700,92700,92800,92700,4
20230810,103300,381448900,92800,92800,92800,92800,6
20230810,103200,380892100,92700,92800,92800,92700,7
20230810,103100,380242600,92700,92700,92800,92700,6
20230810,103000,379686300,92700,92800,92800,92700,3
20230810,102900,379408100,92700,92700,92700,92700,1
20230810,102800,379315400,92700,92700,92800,92700,5
20230810,102700,378851700,92800,92700,92800,92700,26
20230810,102600,376440700,92800,92800,92800,92800,5
20230810,102500,375976700,92700,92700,92800,92700,43
20230810,102400,371990400,92700,92700,92700,92700,1
20230810,102300,371897700,92600,92300,92600,92300,10
20230810,102200,370973200,92400,92400,92500,92300,15
20230810,102100,369586800,92500,92500,92500,92500,3
20230810,102000,369309300,92500,92400,92500,92400,57
20230810,101900,364038900,92200,92300,92300,92200,102
20230810,101800,354634400,92300,92300,92300,92300,2
20230810,101700,354449800,92500,92400,92500,92400,2
20230810,101600,354264900,92300,92400,92500,92300,57
20230810,101500,348992800,92300,92300,92300,92300,1
20230810,101400,348900500,92300,92300,92300,92300,0
20230810,101300,348900500,92300,92800,92800,92300,142
20230810,101200,335741800,92700,92700,92700,92700,12
20230810,101100,334629400,92700,92700,92700,92700,1
20230810,101000,334536700,92800,92700,92800,92700,6
20230810,100900,333980300,92700,92700,92700,92700,2
20230810,100800,333794900,92700,92700,92700,92700,0
20230810,100700,333794900,92700,92700,92700,92700,17
20230810,100600,332219000,92700,92800,92800,92700,25
20230810,100500,329899100,92700,92600,92700,92600,43
20230810,100400,325914200,92500,92500,92500,92500,16
20230810,100300,324434200,92700,92600,92700,92600,20
20230810,100200,322581200,92700,92600,92700,92600,2
20230810,100100,322395900,92600,92600,92700,92600,72
20230810,100000,315721900,92600,92500,92700,92500,116
20230810,095900,304969100,92500,92500,92500,92500,0
20230810,095800,304969100,92500,92700,92700,92500,65
20230810,095700,298944800,92500,92700,92700,92500,5
20230810,095600,298481500,92500,92600,92600,92500,2
20230810,095500,298296400,92500,92600,92700,92500,56
20230810,095400,293110700,92600,92400,92600,92400,58
20230810,095300,287740300,92500,92400,92500,92400,64
20230810,095200,281820900,92400,92400,92400,92400,4
20230810,095100,281451300,92400,92400,92400,92400,9
20230810,095000,280619700,92400,92300,92400,92300,55
20230810,094900,275539800,92200,92200,92200,92100,18
20230810,094800,273880300,92200,92200,92200,92200,54
20230810,094700,268901500,92200,92000,92200,92000,5
20230810,094600,268440700,92200,92200,92200,92200,28
20230810,094500,265859100,92200,92300,92300,92100,124
20230810,094400,254419200,92300,92400,92600,92300,154
20230810,094300,240204500,92500,92500,92600,92500,66
20230810,094200,234099300,92400,92400,92400,92400,5
20230810,094100,233637300,92400,92400,92400,92400,1
20230810,094000,233544900,92700,92600,92700,92600,60
20230810,093900,227988500,92400,92500,92500,92400,96
20230810,093800,219114200,92600,92600,92600,92500,10
20230810,093700,218188900,92600,92500,92600,92500,4
20230810,093600,217818700,92600,92500,92600,92500,31
20230810,093500,214951100,92500,92400,92500,92400,10
20230810,093400,214026200,92400,92500,92500,92400,3
20230810,093300,213748800,92500,92400,92500,92400,2
20230810,093200,213563900,92500,92000,92500,92000,36
20230810,093100,210241800,92200,92100,92200,92100,4
20230810,093000,209873200,92300,92200,92300,92000,19
20230810,092900,208124100,92100,92000,92100,92000,7
20230810,092800,207480000,91900,92000,92000,91900,2
20230810,092700,207296100,92000,92000,92000,92000,1
20230810,092600,207204100,92200,92000,92200,91900,16
20230810,092500,205732700,92300,92200,92300,92200,57
20230810,092400,200477200,92200,92200,92200,92200,3
20230810,092300,200200600,92300,92100,92300,92100,12
20230810,092200,199095100,92100,91900,92100,91900,21
20230810,092100,197164800,92000,91800,92000,91800,85
20230810,092000,189353400,91500,91600,91700,91400,656
20230810,091900,129324900,91600,91600,91600,91600,29
20230810,091800,126668500,91800,91600,91800,91600,64
20230810,091700,120794100,91800,91800,91800,91800,0
20230810,091600,120794100,91800,91500,91800,91500,38
20230810,091500,117306000,91800,91800,91800,91800,0
20230810,091400,117306000,91800,91600,92000,91600,111
20230810,091300,107126800,91700,92000,92000,91700,124
20230810,091200,95742100,92100,92200,92200,92100,16
20230810,091100,94268100,92200,92200,92200,92200,2
20230810,091000,94083700,92600,92300,92700,92200,159
20230810,090900,79372700,92400,92400,92400,92400,0
20230810,090800,79372700,92400,92400,92400,92400,0
20230810,090700,79372700,92400,92200,92400,92200,411
20230810,090600,41397800,92300,92200,92300,92000,21
20230810,090500,39461600,92200,91900,92200,91900,12
20230810,090400,38356100,91800,91600,91800,91600,12
20230810,090300,37254800,91500,91400,91500,91400,8
20230810,090200,36523400,91200,91000,91200,91000,73
20230810,090100,29873700,91000,91300,91300,90900,217
20230810,090000,10123600,91300,91200,91300,91200,111