ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/329180/min/candle-20230907.csv

708 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204500,8547199700,125700,125700,125700,125700,7147
20230907,204400,8547199700,125700,125700,125700,125700,0
20230907,204300,8547199700,125700,125700,125700,125700,0
20230907,204200,8547199700,125700,125700,125700,125700,0
20230907,204100,8547199700,125700,125700,125700,125700,0
20230907,204000,8547199700,125700,125700,125700,125700,0
20230907,203900,8547199700,125700,125700,125700,125700,0
20230907,203800,8547199700,125700,125700,125700,125700,0
20230907,203700,8547199700,125700,125700,125700,125700,0
20230907,203600,8547199700,125700,125700,125700,125700,0
20230907,203500,8547199700,125700,125700,125700,125700,0
20230907,203400,8547199700,125700,125700,125700,125700,0
20230907,203300,8547199700,125700,125700,125700,125700,0
20230907,203200,8547199700,125700,125700,125700,125700,0
20230907,203100,8547199700,125700,125700,125700,125700,0
20230907,203000,8547199700,125700,125700,125700,125700,0
20230907,202900,8547199700,125700,125700,125700,125700,0
20230907,202800,8547199700,125700,125700,125700,125700,0
20230907,202700,8547199700,125700,125700,125700,125700,0
20230907,202600,8547199700,125700,125700,125700,125700,0
20230907,202500,8547199700,125700,125700,125700,125700,0
20230907,202400,8547199700,125700,125700,125700,125700,0
20230907,202300,8547199700,125700,125700,125700,125700,0
20230907,202200,8547199700,125700,125700,125700,125700,0
20230907,202100,8547199700,125700,125700,125700,125700,0
20230907,202000,8547199700,125700,125700,125700,125700,0
20230907,201900,8547199700,125700,125700,125700,125700,0
20230907,201800,8547199700,125700,125700,125700,125700,0
20230907,201700,8547199700,125700,125700,125700,125700,0
20230907,201600,8547199700,125700,125700,125700,125700,0
20230907,201500,8547199700,125700,125700,125700,125700,7147
20230907,201400,8547199700,125700,125700,125700,125700,0
20230907,201300,8547199700,125700,125700,125700,125700,0
20230907,201200,8547199700,125700,125700,125700,125700,0
20230907,201100,8547199700,125700,125700,125700,125700,0
20230907,201000,8547199700,125700,125700,125700,125700,0
20230907,200900,8547199700,125700,125700,125700,125700,0
20230907,200800,8547199700,125700,125700,125700,125700,0
20230907,200700,8547199700,125700,125700,125700,125700,0
20230907,200600,8547199700,125700,125700,125700,125700,0
20230907,200500,8547199700,125700,125700,125700,125700,0
20230907,200400,8547199700,125700,125700,125700,125700,0
20230907,200300,8547199700,125700,125700,125700,125700,0
20230907,200200,8547199700,125700,125700,125700,125700,0
20230907,200100,8547199700,125700,125700,125700,125700,0
20230907,200000,8547199700,125700,125700,125700,125700,0
20230907,195900,8547199700,125700,125700,125700,125700,0
20230907,195800,8547199700,125700,125700,125700,125700,0
20230907,195700,8547199700,125700,125700,125700,125700,0
20230907,195600,8547199700,125700,125700,125700,125700,0
20230907,195500,8547199700,125700,125700,125700,125700,0
20230907,195400,8547199700,125700,125700,125700,125700,0
20230907,195300,8547199700,125700,125700,125700,125700,0
20230907,195200,8547199700,125700,125700,125700,125700,0
20230907,195100,8547199700,125700,125700,125700,125700,0
20230907,195000,8547199700,125700,125700,125700,125700,0
20230907,194900,8547199700,125700,125700,125700,125700,0
20230907,194800,8547199700,125700,125700,125700,125700,0
20230907,194700,8547199700,125700,125700,125700,125700,0
20230907,194600,8547199700,125700,125700,125700,125700,0
20230907,194500,8547199700,125700,125700,125700,125700,7147
20230907,194400,8547199700,125700,125700,125700,125700,0
20230907,194300,8547199700,125700,125700,125700,125700,0
20230907,194200,8547199700,125700,125700,125700,125700,0
20230907,194100,8547199700,125700,125700,125700,125700,0
20230907,194000,8547199700,125700,125700,125700,125700,0
20230907,193900,8547199700,125700,125700,125700,125700,0
20230907,193800,8547199700,125700,125700,125700,125700,0
20230907,193700,8547199700,125700,125700,125700,125700,0
20230907,193600,8547199700,125700,125700,125700,125700,0
20230907,193500,8547199700,125700,125700,125700,125700,0
20230907,193400,8547199700,125700,125700,125700,125700,0
20230907,193300,8547199700,125700,125700,125700,125700,0
20230907,193200,8547199700,125700,125700,125700,125700,0
20230907,193100,8547199700,125700,125700,125700,125700,0
20230907,193000,8547199700,125700,125700,125700,125700,0
20230907,192900,8547199700,125700,125700,125700,125700,0
20230907,192800,8547199700,125700,125700,125700,125700,0
20230907,192700,8547199700,125700,125700,125700,125700,0
20230907,192600,8547199700,125700,125700,125700,125700,0
20230907,192500,8547199700,125700,125700,125700,125700,0
20230907,192400,8547199700,125700,125700,125700,125700,0
20230907,192300,8547199700,125700,125700,125700,125700,0
20230907,192200,8547199700,125700,125700,125700,125700,0
20230907,192100,8547199700,125700,125700,125700,125700,0
20230907,192000,8547199700,125700,125700,125700,125700,0
20230907,191900,8547199700,125700,125700,125700,125700,0
20230907,191800,8547199700,125700,125700,125700,125700,0
20230907,191700,8547199700,125700,125700,125700,125700,0
20230907,191600,8547199700,125700,125700,125700,125700,0
20230907,191500,8547199700,125700,125700,125700,125700,7147
20230907,191400,8547199700,125700,125700,125700,125700,0
20230907,191300,8547199700,125700,125700,125700,125700,0
20230907,191200,8547199700,125700,125700,125700,125700,0
20230907,191100,8547199700,125700,125700,125700,125700,0
20230907,191000,8547199700,125700,125700,125700,125700,0
20230907,190900,8547199700,125700,125700,125700,125700,0
20230907,190800,8547199700,125700,125700,125700,125700,0
20230907,190700,8547199700,125700,125700,125700,125700,0
20230907,190600,8547199700,125700,125700,125700,125700,0
20230907,190500,8547199700,125700,125700,125700,125700,0
20230907,190400,8547199700,125700,125700,125700,125700,0
20230907,190300,8547199700,125700,125700,125700,125700,0
20230907,190200,8547199700,125700,125700,125700,125700,0
20230907,190100,8547199700,125700,125700,125700,125700,0
20230907,190000,8547199700,125700,125700,125700,125700,0
20230907,185900,8547199700,125700,125700,125700,125700,0
20230907,185800,8547199700,125700,125700,125700,125700,0
20230907,185700,8547199700,125700,125700,125700,125700,0
20230907,185600,8547199700,125700,125700,125700,125700,0
20230907,185500,8547199700,125700,125700,125700,125700,0
20230907,185400,8547199700,125700,125700,125700,125700,0
20230907,185300,8547199700,125700,125700,125700,125700,0
20230907,185200,8547199700,125700,125700,125700,125700,0
20230907,185100,8547199700,125700,125700,125700,125700,0
20230907,185000,8547199700,125700,125700,125700,125700,0
20230907,184900,8547199700,125700,125700,125700,125700,0
20230907,184800,8547199700,125700,125700,125700,125700,0
20230907,184700,8547199700,125700,125700,125700,125700,0
20230907,184600,8547199700,125700,125700,125700,125700,0
20230907,184500,8547199700,125700,125700,125700,125700,7147
20230907,184400,8547199700,125700,125700,125700,125700,0
20230907,184300,8547199700,125700,125700,125700,125700,0
20230907,184200,8547199700,125700,125700,125700,125700,0
20230907,184100,8547199700,125700,125700,125700,125700,0
20230907,184000,8547199700,125700,125700,125700,125700,0
20230907,183900,8547199700,125700,125700,125700,125700,0
20230907,183800,8547199700,125700,125700,125700,125700,0
20230907,183700,8547199700,125700,125700,125700,125700,0
20230907,183600,8547199700,125700,125700,125700,125700,0
20230907,183500,8547199700,125700,125700,125700,125700,0
20230907,183400,8547199700,125700,125700,125700,125700,0
20230907,183300,8547199700,125700,125700,125700,125700,0
20230907,183200,8547199700,125700,125700,125700,125700,0
20230907,183100,8547199700,125700,125700,125700,125700,0
20230907,183000,8547199700,125700,125700,125700,125700,0
20230907,182900,8547199700,125700,125700,125700,125700,0
20230907,182800,8547199700,125700,125700,125700,125700,0
20230907,182700,8547199700,125700,125700,125700,125700,0
20230907,182600,8547199700,125700,125700,125700,125700,0
20230907,182500,8547199700,125700,125700,125700,125700,0
20230907,182400,8547199700,125700,125700,125700,125700,0
20230907,182300,8547199700,125700,125700,125700,125700,0
20230907,182200,8547199700,125700,125700,125700,125700,0
20230907,182100,8547199700,125700,125700,125700,125700,0
20230907,182000,8547199700,125700,125700,125700,125700,0
20230907,181900,8547199700,125700,125700,125700,125700,0
20230907,181800,8547199700,125700,125700,125700,125700,0
20230907,181700,8547199700,125700,125700,125700,125700,0
20230907,181600,8547199700,125700,125700,125700,125700,0
20230907,181500,8547199700,125700,125700,125700,125700,7147
20230907,181400,8547199700,125700,125700,125700,125700,0
20230907,181300,8547199700,125700,125700,125700,125700,0
20230907,181200,8547199700,125700,125700,125700,125700,0
20230907,181100,8547199700,125700,125700,125700,125700,0
20230907,181000,8547199700,125700,125700,125700,125700,0
20230907,180900,8547199700,125700,125700,125700,125700,0
20230907,180800,8547199700,125700,125700,125700,125700,0
20230907,180700,8547199700,125700,125700,125700,125700,0
20230907,180600,8547199700,125700,125700,125700,125700,0
20230907,180500,8547199700,125700,125700,125700,125700,0
20230907,180400,8547199700,125700,125700,125700,125700,0
20230907,180300,8547199700,125700,125700,125700,125700,0
20230907,180200,8547199700,125700,125700,125700,125700,0
20230907,180100,8547199700,125700,125700,125700,125700,0
20230907,180000,8547199700,125700,125700,125700,125700,0
20230907,175900,8547199700,125700,125700,125700,125700,0
20230907,175800,8547199700,125700,125700,125700,125700,0
20230907,175700,8547199700,125700,125700,125700,125700,0
20230907,175600,8547199700,125700,125700,125700,125700,0
20230907,175500,8547199700,125700,125700,125700,125700,0
20230907,175400,8547199700,125700,125700,125700,125700,0
20230907,175300,8547199700,125700,125700,125700,125700,0
20230907,175200,8547199700,125700,125700,125700,125700,0
20230907,175100,8547199700,125700,125700,125700,125700,0
20230907,175000,8547199700,125700,125700,125700,125700,0
20230907,174900,8547199700,125700,125700,125700,125700,0
20230907,174800,8547199700,125700,125700,125700,125700,0
20230907,174700,8547199700,125700,125700,125700,125700,0
20230907,174600,8547199700,125700,125700,125700,125700,0
20230907,174500,8547199700,125700,125700,125700,125700,7147
20230907,174400,8547199700,125700,125700,125700,125700,0
20230907,174300,8547199700,125700,125700,125700,125700,0
20230907,174200,8547199700,125700,125700,125700,125700,0
20230907,174100,8547199700,125700,125700,125700,125700,0
20230907,174000,8547199700,125700,125700,125700,125700,0
20230907,173900,8547199700,125700,125700,125700,125700,0
20230907,173800,8547199700,125700,125700,125700,125700,0
20230907,173700,8547199700,125700,125700,125700,125700,0
20230907,173600,8547199700,125700,125700,125700,125700,0
20230907,173500,8547199700,125700,125700,125700,125700,0
20230907,173400,8547199700,125700,125700,125700,125700,0
20230907,173300,8547199700,125700,125700,125700,125700,0
20230907,173200,8547199700,125700,125700,125700,125700,0
20230907,173100,8547199700,125700,125700,125700,125700,0
20230907,173000,8547199700,125700,125700,125700,125700,0
20230907,172900,8547199700,125700,125700,125700,125700,0
20230907,172800,8547199700,125700,125700,125700,125700,0
20230907,172700,8547199700,125700,125700,125700,125700,0
20230907,172600,8547199700,125700,125700,125700,125700,0
20230907,172500,8547199700,125700,125700,125700,125700,0
20230907,172400,8547199700,125700,125700,125700,125700,0
20230907,172300,8547199700,125700,125700,125700,125700,0
20230907,172200,8547199700,125700,125700,125700,125700,0
20230907,172100,8547199700,125700,125700,125700,125700,0
20230907,172000,8547199700,125700,125700,125700,125700,0
20230907,171900,8547199700,125700,125700,125700,125700,0
20230907,171800,8547199700,125700,125700,125700,125700,0
20230907,171700,8547199700,125700,125700,125700,125700,0
20230907,171600,8547199700,125700,125700,125700,125700,0
20230907,171500,8547199700,125700,125700,125700,125700,7147
20230907,171400,8547199700,125700,125700,125700,125700,0
20230907,171300,8547199700,125700,125700,125700,125700,0
20230907,171200,8547199700,125700,125700,125700,125700,0
20230907,171100,8547199700,125700,125700,125700,125700,0
20230907,171000,8547199700,125700,125700,125700,125700,0
20230907,170900,8547199700,125700,125700,125700,125700,0
20230907,170800,8547199700,125700,125700,125700,125700,0
20230907,170700,8547199700,125700,125700,125700,125700,0
20230907,170600,8547199700,125700,125700,125700,125700,0
20230907,170500,8547199700,125700,125700,125700,125700,0
20230907,170400,8547199700,125700,125700,125700,125700,0
20230907,170300,8547199700,125700,125700,125700,125700,0
20230907,170200,8547199700,125700,125700,125700,125700,0
20230907,170100,8547199700,125700,125700,125700,125700,0
20230907,170000,8547199700,125700,125700,125700,125700,0
20230907,165900,8547199700,125700,125700,125700,125700,0
20230907,165800,8547199700,125700,125700,125700,125700,0
20230907,165700,8547199700,125700,125700,125700,125700,0
20230907,165600,8547199700,125700,125700,125700,125700,0
20230907,165500,8547199700,125700,125700,125700,125700,0
20230907,165400,8547199700,125700,125700,125700,125700,0
20230907,165300,8547199700,125700,125700,125700,125700,0
20230907,165200,8547199700,125700,125700,125700,125700,0
20230907,165100,8547199700,125700,125700,125700,125700,0
20230907,165000,8547199700,125700,125700,125700,125700,0
20230907,164900,8547199700,125700,125700,125700,125700,0
20230907,164800,8547199700,125700,125700,125700,125700,0
20230907,164700,8547199700,125700,125700,125700,125700,0
20230907,164600,8547199700,125700,125700,125700,125700,0
20230907,164500,8547199700,125700,125700,125700,125700,7147
20230907,164400,8547199700,125700,125700,125700,125700,0
20230907,164300,8547199700,125700,125700,125700,125700,0
20230907,164200,8547199700,125700,125700,125700,125700,0
20230907,164100,8547199700,125700,125700,125700,125700,0
20230907,164000,8547199700,125700,125700,125700,125700,0
20230907,163900,8547199700,125700,125700,125700,125700,0
20230907,163800,8547199700,125700,125700,125700,125700,0
20230907,163700,8547199700,125700,125700,125700,125700,0
20230907,163600,8547199700,125700,125700,125700,125700,0
20230907,163500,8547199700,125700,125700,125700,125700,0
20230907,163400,8547199700,125700,125700,125700,125700,0
20230907,163300,8547199700,125700,125700,125700,125700,0
20230907,163200,8547199700,125700,125700,125700,125700,0
20230907,163100,8547199700,125700,125700,125700,125700,0
20230907,163000,8547199700,125700,125700,125700,125700,0
20230907,162900,8547199700,125700,125700,125700,125700,0
20230907,162800,8547199700,125700,125700,125700,125700,0
20230907,162700,8547199700,125700,125700,125700,125700,0
20230907,162600,8547199700,125700,125700,125700,125700,0
20230907,162500,8547199700,125700,125700,125700,125700,0
20230907,162400,8547199700,125700,125700,125700,125700,0
20230907,162300,8547199700,125700,125700,125700,125700,0
20230907,162200,8547199700,125700,125700,125700,125700,0
20230907,162100,8547199700,125700,125700,125700,125700,0
20230907,162000,8547199700,125700,125700,125700,125700,0
20230907,161900,8547199700,125700,125700,125700,125700,0
20230907,161800,8547199700,125700,125700,125700,125700,0
20230907,161700,8547199700,125700,125700,125700,125700,0
20230907,161600,8547199700,125700,125700,125700,125700,0
20230907,161500,8547199700,125700,125700,125700,125700,7147
20230907,161400,8547199700,125700,125700,125700,125700,0
20230907,161300,8547199700,125700,125700,125700,125700,0
20230907,161200,8547199700,125700,125700,125700,125700,0
20230907,161100,8547199700,125700,125700,125700,125700,0
20230907,161000,8547199700,125700,125700,125700,125700,0
20230907,160900,8547199700,125700,125700,125700,125700,0
20230907,160800,8547199700,125700,125700,125700,125700,0
20230907,160700,8547199700,125700,125700,125700,125700,0
20230907,160600,8547199700,125700,125700,125700,125700,0
20230907,160500,8547199700,125700,125700,125700,125700,0
20230907,160400,8547199700,125700,125700,125700,125700,0
20230907,160300,8547199700,125700,125700,125700,125700,0
20230907,160200,8547199700,125700,125700,125700,125700,0
20230907,160100,8547199700,125700,125700,125700,125700,0
20230907,160000,8547199700,125700,125700,125700,125700,0
20230907,155900,8547199700,125700,125700,125700,125700,0
20230907,155800,8547199700,125700,125700,125700,125700,0
20230907,155700,8547199700,125700,125700,125700,125700,0
20230907,155600,8547199700,125700,125700,125700,125700,0
20230907,155500,8547199700,125700,125700,125700,125700,0
20230907,155400,8547199700,125700,125700,125700,125700,0
20230907,155300,8547199700,125700,125700,125700,125700,0
20230907,155200,8547199700,125700,125700,125700,125700,0
20230907,155100,8547199700,125700,125700,125700,125700,0
20230907,155000,8547199700,125700,125700,125700,125700,0
20230907,154900,8547199700,125700,125700,125700,125700,0
20230907,154800,8547199700,125700,125700,125700,125700,0
20230907,154700,8547199700,125700,125700,125700,125700,0
20230907,154600,8547199700,125700,125700,125700,125700,0
20230907,154500,8547199700,125700,125700,125700,125700,7147
20230907,154400,8547199700,125700,125700,125700,125700,0
20230907,154300,8547199700,125700,125700,125700,125700,0
20230907,154200,8547199700,125700,125700,125700,125700,0
20230907,154100,8547199700,125700,125700,125700,125700,0
20230907,154000,8547199700,125700,125700,125700,125700,0
20230907,153900,8547199700,125700,125700,125700,125700,0
20230907,153800,8547199700,125700,125700,125700,125700,0
20230907,153700,8547199700,125700,125700,125700,125700,0
20230907,153600,8547199700,125700,125700,125700,125700,0
20230907,153500,8547199700,125700,125700,125700,125700,0
20230907,153400,8547199700,125700,125700,125700,125700,0
20230907,153300,8547199700,125700,125700,125700,125700,0
20230907,153200,8547199700,125700,125700,125700,125700,0
20230907,153100,8547199700,125700,125700,125700,125700,0
20230907,153000,8547199700,125700,125700,125700,125700,7147
20230907,152900,7648821800,125200,125200,125200,125200,0
20230907,152800,7648821800,125200,125200,125200,125200,0
20230907,152700,7648821800,125200,125200,125200,125200,0
20230907,152600,7648821800,125200,125200,125200,125200,0
20230907,152500,7648821800,125200,125200,125200,125200,0
20230907,152400,7648821800,125200,125200,125200,125200,0
20230907,152300,7648821800,125200,125200,125200,125200,0
20230907,152200,7648821800,125200,125200,125200,125200,0
20230907,152100,7648821800,125200,125200,125200,125200,0
20230907,152000,7648821800,125200,125200,125200,125200,0
20230907,151900,7648821800,125200,125200,125200,125100,155
20230907,151800,7629416900,125200,125000,125200,124800,283
20230907,151700,7594026100,124900,124600,125100,124600,223
20230907,151600,7566210000,124600,125000,125100,124600,863
20230907,151500,7458450000,125100,125000,125100,125000,32
20230907,151400,7454447500,125100,125000,125100,125000,35
20230907,151300,7450070700,125100,125100,125100,125000,92
20230907,151200,7438566700,125100,125200,125200,125100,342
20230907,151100,7395780600,125200,125000,125200,125000,229
20230907,151000,7367128800,125000,125200,125200,125000,70
20230907,150900,7358375500,125000,125100,125200,125000,82
20230907,150800,7348118100,125100,125100,125100,125000,196
20230907,150700,7323604700,125200,125200,125200,125100,179
20230907,150600,7301198100,125100,125200,125200,125100,27
20230907,150500,7297818700,125200,125100,125200,125000,187
20230907,150400,7274431600,125100,125000,125100,125000,23
20230907,150300,7271555000,125000,124900,125300,124900,45
20230907,150200,7265924500,124900,124900,125100,124700,415
20230907,150100,7214072400,124900,124800,124900,124800,114
20230907,150000,7199839400,124800,124800,125000,124700,94
20230907,145900,7188108200,124700,124700,124900,124700,285
20230907,145800,7152537100,124800,124800,124900,124800,123
20230907,145700,7137186200,124900,124800,125000,124700,226
20230907,145600,7108984400,124800,124700,124900,124600,495
20230907,145500,7047240600,124700,124800,124800,124700,227
20230907,145400,7018931600,124800,124900,124900,124700,154
20230907,145300,6999724800,124900,124700,125000,124700,196
20230907,145200,6975271200,124800,124800,125000,124700,162
20230907,145100,6955047000,124900,124800,124900,124700,166
20230907,145000,6934330600,124800,124800,124900,124700,423
20230907,144900,6881533200,124800,124900,124900,124800,247
20230907,144800,6850701300,124800,124600,125000,124600,220
20230907,144700,6823243700,124800,124700,124800,124600,282
20230907,144600,6788090900,124700,124600,124800,124600,204
20230907,144500,6762657400,124600,124800,124800,124600,449
20230907,144400,6706675400,124700,124700,124900,124700,225
20230907,144300,6678605200,124700,124700,124900,124700,110
20230907,144200,6664877000,124700,124700,124900,124600,341
20230907,144100,6622352600,124800,124700,124900,124600,313
20230907,144000,6583320300,124600,124700,124800,124600,188
20230907,143900,6559872900,124600,124800,124900,124600,253
20230907,143800,6528309100,124800,124600,124800,124500,528
20230907,143700,6462492000,124600,124700,124700,124600,152
20230907,143600,6443551800,124700,124700,124700,124600,154
20230907,143500,6424350800,124700,124700,124800,124600,500
20230907,143400,6362039400,124600,124700,124900,124600,270
20230907,143300,6328373500,124900,124700,124900,124500,390
20230907,143200,6279734300,124700,124700,124700,124500,213
20230907,143100,6253193400,124700,124700,124800,124500,452
20230907,143000,6196859200,124600,124500,124700,124500,260
20230907,142900,6164458500,124500,124600,124600,124500,527
20230907,142800,6098815400,124600,124600,124700,124500,325
20230907,142700,6058341300,124600,124600,124600,124500,112
20230907,142600,6044394800,124600,124700,124700,124500,280
20230907,142500,6009504600,124600,124600,124700,124500,427
20230907,142400,5956307500,124600,124700,124700,124600,176
20230907,142300,5934374200,124600,124700,124800,124600,321
20230907,142200,5894356700,124700,124800,124900,124700,147
20230907,142100,5876022400,124600,124600,124700,124600,336
20230907,142000,5834149700,124700,124900,124900,124600,123
20230907,141900,5818820500,124800,124600,124800,124500,280
20230907,141800,5783935300,124500,124700,124700,124500,350
20230907,141700,5740322200,124700,124700,124800,124700,192
20230907,141600,5716378500,124700,124800,124900,124700,212
20230907,141500,5689929300,124800,124700,124800,124700,265
20230907,141400,5656882800,124700,124800,124900,124700,116
20230907,141300,5642410400,124800,124800,125000,124700,191
20230907,141200,5618579100,125000,124800,125000,124700,298
20230907,141100,5581392100,124800,124900,125000,124800,166
20230907,141000,5560659700,124900,124900,124900,124800,204
20230907,140900,5535192300,124800,125000,125100,124800,334
20230907,140800,5493460400,125000,124900,125200,124900,115
20230907,140700,5479086900,125000,124800,125200,124800,278
20230907,140600,5444353000,124900,125100,125100,124700,1632
20230907,140500,5240552100,125000,125100,125100,125000,251
20230907,140400,5209171400,125000,125100,125100,125000,801
20230907,140300,5109044500,125000,125100,125100,125000,136
20230907,140200,5092042300,125000,125100,125200,125000,646
20230907,140100,5011253000,125200,125300,125300,125100,1982
20230907,140000,4763099900,125200,125200,125300,125200,330
20230907,135900,4721780900,125200,125300,125300,125200,322
20230907,135800,4681462700,125300,125200,125300,125200,249
20230907,135700,4650271100,125300,125300,125400,125200,462
20230907,135600,4592408100,125300,125400,125400,125300,298
20230907,135500,4555059500,125400,125300,125500,125300,174
20230907,135400,4533251400,125400,125500,125500,125300,623
20230907,135300,4455134600,125500,125400,125500,125300,239
20230907,135200,4425174400,125300,125400,125400,125300,302
20230907,135100,4387331900,125300,125300,125500,125300,257
20230907,135000,4355112200,125400,125300,125400,125300,214
20230907,134900,4328291500,125300,125400,125500,125300,159
20230907,134800,4308354500,125400,125500,125500,125400,217
20230907,134700,4281139500,125500,125400,125500,125400,227
20230907,134600,4252670700,125400,125400,125500,125400,141
20230907,134500,4234987600,125500,125400,125500,125400,88
20230907,134400,4223949700,125400,125400,125500,125400,64
20230907,134300,4215922100,125400,125300,125800,125300,227
20230907,134200,4187451200,125400,125400,125400,125300,162
20230907,134100,4167148300,125300,125400,125500,125300,525
20230907,134000,4101350600,125500,125500,125500,125400,96
20230907,133900,4089304000,125500,125500,125700,125500,179
20230907,133800,4066830900,125400,125400,125500,125300,89
20230907,133700,4055666100,125500,125300,125600,125300,475
20230907,133600,3996091800,125300,125800,125800,125300,117
20230907,133500,3981419300,125300,125300,125900,125300,244
20230907,133400,3950815900,125300,125500,125500,125300,373
20230907,133300,3904061600,125500,125600,125600,125400,40
20230907,133200,3899044300,125700,125400,125700,125400,135
20230907,133100,3882089700,125300,125400,125700,125300,129
20230907,133000,3865917000,125300,125400,125500,125300,196
20230907,132900,3841337600,125500,125500,125500,125400,93
20230907,132800,3829674300,125500,125400,125500,125400,117
20230907,132700,3815000800,125400,125500,125600,125400,249
20230907,132600,3783757800,125500,125600,125600,125500,34
20230907,132500,3779489400,125600,125600,125600,125500,88
20230907,132400,3768443500,125500,125500,125600,125500,113
20230907,132300,3754257600,125500,125500,125600,125500,97
20230907,132200,3742083100,125600,125500,125600,125500,136
20230907,132100,3725008000,125500,125600,125700,125500,338
20230907,132000,3682560000,125600,125700,125700,125600,90
20230907,131900,3671254300,125600,125700,125700,125600,150
20230907,131800,3652413400,125600,125700,125800,125600,433
20230907,131700,3598014700,125700,125700,125900,125700,88
20230907,131600,3586949200,125700,125700,125700,125600,87
20230907,131500,3576016000,125800,125800,125800,125600,94
20230907,131400,3564200900,125800,125800,125900,125800,54
20230907,131300,3557407000,125800,125700,125900,125700,270
20230907,131200,3523453300,125800,125800,125900,125700,112
20230907,131100,3509364200,125800,125800,125900,125800,118
20230907,131000,3494518600,125900,125900,125900,125800,66
20230907,130900,3486214400,125800,125900,125900,125800,37
20230907,130800,3481559000,125900,125900,125900,125800,71
20230907,130700,3472626400,125800,125900,126000,125800,296
20230907,130600,3435373900,125900,126000,126000,125900,66
20230907,130500,3427063800,125900,125900,126000,125900,85
20230907,130400,3416361700,125900,125900,126000,125900,29
20230907,130300,3412709300,125900,126000,126000,125900,114
20230907,130200,3398355700,125900,126000,126000,125900,187
20230907,130100,3374802600,126000,126000,126100,126000,172
20230907,130000,3353128400,126000,126100,126100,126000,99
20230907,125900,3340652000,126000,126100,126100,126000,78
20230907,125800,3330821500,126000,126100,126100,126000,44
20230907,125700,3325276600,126100,126100,126100,126000,106
20230907,125600,3311917900,126100,126100,126200,126000,115
20230907,125500,3297418300,126200,126200,126200,126100,18
20230907,125400,3295147700,126200,126200,126200,126100,38
20230907,125300,3290355000,126100,126100,126200,126100,64
20230907,125200,3282282700,126200,126200,126200,126100,46
20230907,125100,3276480400,126200,126100,126200,126100,33
20230907,125000,3272317400,126100,126100,126200,126100,55
20230907,124900,3265379300,126100,126100,126200,126100,86
20230907,124800,3254534000,126000,126100,126100,126000,115
20230907,124700,3240042000,126000,126100,126100,126000,27
20230907,124600,3236639000,126100,126100,126100,126000,37
20230907,124500,3231975500,126100,126000,126100,126000,46
20230907,124400,3226176900,126000,126000,126100,126000,42
20230907,124300,3220884000,126100,126000,126100,126000,40
20230907,124200,3215842800,126000,126100,126100,126000,124
20230907,124100,3200217000,126100,126100,126100,126000,31
20230907,124000,3196310000,126000,126100,126100,126000,56
20230907,123900,3189252300,126000,126100,126100,126000,47
20230907,123800,3183327300,126100,126000,126100,126000,74
20230907,123700,3174001300,126100,126000,126100,126000,81
20230907,123600,3163794300,126100,126100,126100,126000,66
20230907,123500,3155477100,126100,126000,126100,126000,50
20230907,123400,3149173600,126100,126100,126100,126000,54
20230907,123300,3142367900,126000,126100,126100,126000,32
20230907,123200,3138333800,126100,126100,126100,126000,43
20230907,123100,3132914700,126000,126100,126100,126000,118
20230907,123000,3118045300,126000,126100,126100,126000,53
20230907,122900,3111365200,126000,126000,126100,126000,56
20230907,122800,3104307700,126000,126000,126100,126000,43
20230907,122700,3098888600,126100,126100,126200,126100,155
20230907,122600,3079342100,126100,126000,126200,126000,90
20230907,122500,3067999800,126000,126000,126200,126000,120
20230907,122400,3052872600,126000,126100,126100,126000,53
20230907,122300,3046190500,126000,126000,126100,126000,43
20230907,122200,3040771700,126100,126000,126100,126000,15
20230907,122100,3038880900,126000,126100,126100,126000,108
20230907,122000,3025266300,126100,126100,126100,126000,123
20230907,121900,3009759600,126000,126000,126100,126000,64
20230907,121800,3001695100,126100,126000,126100,126000,25
20230907,121700,2998543800,126000,126100,126100,126000,33
20230907,121600,2994385000,126000,125900,126100,125900,104
20230907,121500,2981282700,125900,126000,126000,125800,109
20230907,121400,2967558900,126000,125900,126000,125900,30
20230907,121300,2963779900,125900,126000,126000,125900,55
20230907,121200,2956853700,125900,125900,126000,125900,31
20230907,121100,2952950000,126000,125900,126000,125900,52
20230907,121000,2946401600,125900,125900,126000,125900,43
20230907,120900,2940985600,125900,126000,126000,125900,89
20230907,120800,2929775200,125900,125900,126000,125900,31
20230907,120700,2925870000,125900,125900,126000,125900,70
20230907,120600,2917054200,126000,125900,126000,125900,42
20230907,120500,2911764800,126000,126000,126000,125900,61
20230907,120400,2904083300,126000,125900,126000,125900,39
20230907,120300,2899172100,126000,125900,126000,125900,63
20230907,120200,2891239000,125900,126000,126000,125900,56
20230907,120100,2884187000,125900,126000,126000,125900,44
20230907,120000,2878646400,126000,126000,126000,125900,24
20230907,115900,2875623700,126000,126000,126000,125900,39
20230907,115800,2870710200,126000,125800,126100,125800,79
20230907,115700,2860758600,125900,125900,125900,125800,21
20230907,115600,2858115600,125900,126000,126000,125800,34
20230907,115500,2853834900,126000,125900,126000,125800,72
20230907,115400,2844769000,125900,125800,126000,125800,17
20230907,115300,2842628400,125900,125800,125900,125800,109
20230907,115200,2828912600,125800,126000,126000,125800,97
20230907,115100,2816699600,125900,126000,126000,125800,46
20230907,115000,2810908800,126000,125900,126000,125900,43
20230907,114900,2805492400,126000,125900,126000,125800,72
20230907,114800,2796426800,125900,125900,126000,125800,27
20230907,114700,2793027100,125900,125800,125900,125800,57
20230907,114600,2785854000,125900,126000,126000,125900,66
20230907,114500,2777543600,126000,125900,126000,125900,31
20230907,114400,2773639800,125900,126000,126000,125900,28
20230907,114300,2770113800,126000,125900,126000,125900,32
20230907,114200,2766084000,125800,125900,125900,125800,83
20230907,114100,2755637400,125800,125900,126000,125800,43
20230907,114000,2750224000,126000,125900,126000,125800,40
20230907,113900,2745187700,125900,125900,126000,125900,33
20230907,113800,2741032200,125900,125900,125900,125800,49
20230907,113700,2734865300,125800,125900,126000,125800,18
20230907,113600,2732599100,125900,125800,125900,125800,50
20230907,113500,2726307300,125900,125800,125900,125700,464
20230907,113400,2667927700,125700,125800,125800,125600,45
20230907,113300,2662272900,125700,125800,125800,125600,56
20230907,113200,2655234400,125800,125800,125800,125600,58
20230907,113100,2647944100,125800,125700,125800,125600,32
20230907,113000,2643921700,125800,125800,125800,125600,38
20230907,112900,2639146200,125700,125700,125800,125700,30
20230907,112800,2635374800,125800,125800,125800,125700,55
20230907,112700,2628460500,125800,125700,125800,125700,103
20230907,112600,2615512200,125700,125700,125800,125700,108
20230907,112500,2601935200,125700,125700,125800,125700,28
20230907,112400,2598414800,125700,125800,125800,125700,65
20230907,112300,2590243200,125700,125800,125800,125700,30
20230907,112200,2586471100,125700,125800,125800,125700,95
20230907,112100,2574526900,125800,125800,125800,125700,14
20230907,112000,2572765900,125700,125900,125900,125700,68
20230907,111900,2564209700,125900,125800,125900,125700,42
20230907,111800,2558925500,125800,125700,125800,125700,42
20230907,111700,2553644800,125800,125700,125800,125700,46
20230907,111600,2547859400,125700,125900,125900,125700,47
20230907,111500,2541945800,125800,125600,125900,125600,49
20230907,111400,2535784600,125600,125700,125800,125600,224
20230907,111300,2507630400,125700,125800,125800,125700,28
20230907,111200,2504109600,125800,125700,125800,125700,29
20230907,111100,2500463500,125900,125800,125900,125700,27
20230907,111000,2497067100,125800,125700,125800,125700,83
20230907,110900,2486632500,125700,125700,125800,125700,86
20230907,110800,2475816200,125700,125700,125800,125700,70
20230907,110700,2467015800,125800,125700,125800,125700,62
20230907,110600,2459218100,125700,125800,125800,125700,18
20230907,110500,2456954800,125700,125700,125800,125600,94
20230907,110400,2445137800,125700,125700,125800,125700,75
20230907,110300,2435709700,125800,125900,126000,125800,50
20230907,110200,2429416700,125900,125900,126000,125800,121
20230907,110100,2414181100,125900,125900,126000,125800,185
20230907,110000,2390887300,125900,125800,125900,125800,43
20230907,105900,2385475800,125800,125700,125800,125700,86
20230907,105800,2374660600,125700,125800,125800,125600,29
20230907,105700,2371015200,125600,125500,125800,125500,63
20230907,105600,2363097300,125600,125700,125700,125600,77
20230907,105500,2353425400,125700,125600,125800,125600,42
20230907,105400,2348148800,125700,125600,125800,125600,30
20230907,105300,2344378300,125600,125700,125800,125600,275
20230907,105200,2309803600,125600,125800,125800,125600,169
20230907,105100,2288560100,125700,125500,125800,125500,354
20230907,105000,2244120600,125300,125400,125500,125300,293
20230907,104900,2207375000,125500,125500,125500,125400,100
20230907,104800,2194828300,125500,125400,125500,125400,33
20230907,104700,2190688600,125400,125500,125500,125400,61
20230907,104600,2183038200,125500,125500,125500,125400,68
20230907,104500,2174509300,125500,125400,125500,125400,95
20230907,104400,2162595200,125400,125500,125500,125400,33
20230907,104300,2158456300,125400,125400,125500,125400,41
20230907,104200,2153313400,125500,125500,125600,125400,28
20230907,104100,2149799400,125500,125400,125600,125300,86
20230907,104000,2139015400,125300,125400,125400,125300,186
20230907,103900,2115708300,125400,125300,125400,125300,159
20230907,103800,2095771700,125300,125400,125400,125300,53
20230907,103700,2089126800,125300,125300,125400,125300,69
20230907,103600,2080479900,125300,125400,125400,125300,61
20230907,103500,2072835800,125400,125400,125400,125300,59
20230907,103400,2065440400,125400,125300,125400,125300,257
20230907,103300,2033233700,125300,125600,125600,125300,533
20230907,103200,1966376900,125600,125600,125600,125500,35
20230907,103100,1961983000,125500,125500,125600,125500,60
20230907,103000,1954452100,125500,125500,125600,125500,32
20230907,102900,1950434300,125500,125500,125600,125500,86
20230907,102800,1939640100,125500,125600,125600,125500,33
20230907,102700,1935496300,125500,125700,125700,125500,32
20230907,102600,1931478300,125600,125700,125700,125600,235
20230907,102500,1901958000,125800,125600,125800,125600,96
20230907,102400,1889891600,125600,125700,125700,125600,68
20230907,102300,1881348200,125700,125700,125700,125600,24
20230907,102200,1878332700,125700,125700,125800,125600,26
20230907,102100,1875063900,125600,125600,125700,125600,32
20230907,102000,1871043100,125700,125700,125700,125700,44
20230907,101900,1865512300,125600,125800,125800,125600,96
20230907,101800,1853449900,125700,125800,125800,125700,40
20230907,101700,1848421500,125800,125800,125800,125700,50
20230907,101600,1842134100,125700,125900,125900,125700,26
20230907,101500,1838864200,125900,125800,125900,125700,43
20230907,101400,1833451900,125800,125600,125900,125600,67
20230907,101300,1825028600,125700,125700,125700,125600,40
20230907,101200,1820001600,125600,125900,125900,125600,51
20230907,101100,1813587600,125800,125800,125900,125800,25
20230907,101000,1810441700,125800,125900,125900,125600,82
20230907,100900,1800123500,125800,125900,125900,125800,77
20230907,100800,1790435200,125800,125900,125900,125800,98
20230907,100700,1778100900,126000,126000,126000,125900,47
20230907,100600,1772179000,126000,126000,126000,125900,82
20230907,100500,1761850900,126000,126000,126000,125900,224
20230907,100400,1733627000,125900,126100,126100,125800,95
20230907,100300,1721660100,126100,126000,126100,125900,53
20230907,100200,1714984800,126000,126100,126100,125900,37
20230907,100100,1710324000,126100,125800,126100,125600,476
20230907,100000,1650355500,125800,125700,125900,125600,49
20230907,095900,1644192600,125800,126000,126000,125700,75
20230907,095800,1634754800,126000,126000,126000,125900,96
20230907,095700,1622664100,125900,125800,126000,125800,44
20230907,095600,1617124200,125900,125700,125900,125700,42
20230907,095500,1611841400,125700,125700,125700,125600,61
20230907,095400,1604174900,125700,125700,125700,125500,38
20230907,095300,1599400200,125700,125600,125700,125500,115
20230907,095200,1584955100,125600,125600,125700,125600,111
20230907,095100,1571009800,125600,125700,125700,125600,336
20230907,095000,1528804500,125700,125700,125700,125600,48
20230907,094900,1522772000,125700,125700,125700,125600,71
20230907,094800,1513848800,125700,125700,125700,125600,176
20230907,094700,1491727700,125600,125600,125700,125500,262
20230907,094600,1458822300,125600,125600,125600,125500,46
20230907,094500,1453045600,125600,125600,125600,125500,73
20230907,094400,1443879700,125500,125500,125600,125500,56
20230907,094300,1436849000,125500,125500,125500,125300,336
20230907,094200,1394714500,125500,125400,126000,125400,305
20230907,094100,1356432100,125400,125700,125700,125400,190
20230907,094000,1332568300,125800,126200,126200,125800,688
20230907,093900,1245868500,126200,126100,126200,126100,69
20230907,093800,1237162700,126100,126200,126200,126100,205
20230907,093700,1211302500,126200,126200,126200,126100,50
20230907,093600,1204992900,126200,126200,126200,126100,155
20230907,093500,1185438200,126200,126500,126600,126100,218
20230907,093400,1157919800,126600,126500,126600,126300,76
20230907,093300,1148304800,126500,126400,126500,126300,59
20230907,093200,1140842400,126300,126300,126400,126300,49
20230907,093100,1134649800,126400,126100,126400,126100,127
20230907,093000,1118620400,126200,126200,126200,126100,43
20230907,092900,1113194000,126200,126200,126200,126100,42
20230907,092800,1107893900,126100,126200,126200,126100,44
20230907,092700,1102341700,126200,126200,126200,126100,28
20230907,092600,1098808600,126200,126100,126300,126100,195
20230907,092500,1074214100,126100,126000,126100,126000,66
20230907,092400,1065895400,126100,126100,126100,126000,32
20230907,092300,1061860500,126100,126100,126100,126000,53
20230907,092200,1055179800,126100,126400,126500,126000,135
20230907,092100,1038121500,126200,126000,126200,126000,225
20230907,092000,1009765400,126000,125400,126000,125400,633
20230907,091900,930216900,125500,125500,125500,125400,147
20230907,091800,911778900,125500,125400,125800,125400,228
20230907,091700,883149800,125500,125800,125800,125500,235
20230907,091600,853621900,125800,125800,127000,125400,896
20230907,091500,740839300,125600,125400,125600,125300,117
20230907,091400,726165900,125400,125400,125400,125300,163
20230907,091300,705728600,125400,125300,125500,125300,282
20230907,091200,670373300,125300,125300,125700,125200,978
20230907,091100,547729900,125200,125300,125300,125200,78
20230907,091000,537962200,125200,125400,125400,125200,551
20230907,090900,468900100,125500,125600,125800,125500,421
20230907,090800,416026600,125700,125700,125700,125600,39
20230907,090700,411124500,125600,125500,125700,125400,303
20230907,090600,373092200,125500,125400,125500,125400,144
20230907,090500,355022400,125400,125200,125700,125200,646
20230907,090400,274027000,125200,125600,125600,125200,448
20230907,090300,217912100,125600,125800,125800,125200,617
20230907,090200,140480000,125800,125900,126000,125800,262
20230907,090100,107484300,125900,125800,126100,125800,246
20230907,090000,76508700,125800,125600,126700,125600,605
Reference in New Issue Copy Permalink