ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/329180/min/candle-20230908.csv

703 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
20230908,204000,5940205700,125200,125200,125200,125200,1949
20230908,203900,5940205700,125200,125200,125200,125200,0
20230908,203800,5940205700,125200,125200,125200,125200,0
20230908,203700,5940205700,125200,125200,125200,125200,0
20230908,203600,5940205700,125200,125200,125200,125200,0
20230908,203500,5940205700,125200,125200,125200,125200,0
20230908,203400,5940205700,125200,125200,125200,125200,0
20230908,203300,5940205700,125200,125200,125200,125200,0
20230908,203200,5940205700,125200,125200,125200,125200,0
20230908,203100,5940205700,125200,125200,125200,125200,0
20230908,203000,5940205700,125200,125200,125200,125200,0
20230908,202900,5940205700,125200,125200,125200,125200,0
20230908,202800,5940205700,125200,125200,125200,125200,0
20230908,202700,5940205700,125200,125200,125200,125200,0
20230908,202600,5940205700,125200,125200,125200,125200,0
20230908,202500,5940205700,125200,125200,125200,125200,0
20230908,202400,5940205700,125200,125200,125200,125200,0
20230908,202300,5940205700,125200,125200,125200,125200,0
20230908,202200,5940205700,125200,125200,125200,125200,0
20230908,202100,5940205700,125200,125200,125200,125200,0
20230908,202000,5940205700,125200,125200,125200,125200,0
20230908,201900,5940205700,125200,125200,125200,125200,0
20230908,201800,5940205700,125200,125200,125200,125200,0
20230908,201700,5940205700,125200,125200,125200,125200,0
20230908,201600,5940205700,125200,125200,125200,125200,0
20230908,201500,5940205700,125200,125200,125200,125200,0
20230908,201400,5940205700,125200,125200,125200,125200,0
20230908,201300,5940205700,125200,125200,125200,125200,0
20230908,201200,5940205700,125200,125200,125200,125200,0
20230908,201100,5940205700,125200,125200,125200,125200,0
20230908,201000,5940205700,125200,125200,125200,125200,1949
20230908,200900,5940205700,125200,125200,125200,125200,0
20230908,200800,5940205700,125200,125200,125200,125200,0
20230908,200700,5940205700,125200,125200,125200,125200,0
20230908,200600,5940205700,125200,125200,125200,125200,0
20230908,200500,5940205700,125200,125200,125200,125200,0
20230908,200400,5940205700,125200,125200,125200,125200,0
20230908,200300,5940205700,125200,125200,125200,125200,0
20230908,200200,5940205700,125200,125200,125200,125200,0
20230908,200100,5940205700,125200,125200,125200,125200,0
20230908,200000,5940205700,125200,125200,125200,125200,0
20230908,195900,5940205700,125200,125200,125200,125200,0
20230908,195800,5940205700,125200,125200,125200,125200,0
20230908,195700,5940205700,125200,125200,125200,125200,0
20230908,195600,5940205700,125200,125200,125200,125200,0
20230908,195500,5940205700,125200,125200,125200,125200,0
20230908,195400,5940205700,125200,125200,125200,125200,0
20230908,195300,5940205700,125200,125200,125200,125200,0
20230908,195200,5940205700,125200,125200,125200,125200,0
20230908,195100,5940205700,125200,125200,125200,125200,0
20230908,195000,5940205700,125200,125200,125200,125200,0
20230908,194900,5940205700,125200,125200,125200,125200,0
20230908,194800,5940205700,125200,125200,125200,125200,0
20230908,194700,5940205700,125200,125200,125200,125200,0
20230908,194600,5940205700,125200,125200,125200,125200,0
20230908,194500,5940205700,125200,125200,125200,125200,0
20230908,194400,5940205700,125200,125200,125200,125200,0
20230908,194300,5940205700,125200,125200,125200,125200,0
20230908,194200,5940205700,125200,125200,125200,125200,0
20230908,194100,5940205700,125200,125200,125200,125200,0
20230908,194000,5940205700,125200,125200,125200,125200,1949
20230908,193900,5940205700,125200,125200,125200,125200,0
20230908,193800,5940205700,125200,125200,125200,125200,0
20230908,193700,5940205700,125200,125200,125200,125200,0
20230908,193600,5940205700,125200,125200,125200,125200,0
20230908,193500,5940205700,125200,125200,125200,125200,0
20230908,193400,5940205700,125200,125200,125200,125200,0
20230908,193300,5940205700,125200,125200,125200,125200,0
20230908,193200,5940205700,125200,125200,125200,125200,0
20230908,193100,5940205700,125200,125200,125200,125200,0
20230908,193000,5940205700,125200,125200,125200,125200,0
20230908,192900,5940205700,125200,125200,125200,125200,0
20230908,192800,5940205700,125200,125200,125200,125200,0
20230908,192700,5940205700,125200,125200,125200,125200,0
20230908,192600,5940205700,125200,125200,125200,125200,0
20230908,192500,5940205700,125200,125200,125200,125200,0
20230908,192400,5940205700,125200,125200,125200,125200,0
20230908,192300,5940205700,125200,125200,125200,125200,0
20230908,192200,5940205700,125200,125200,125200,125200,0
20230908,192100,5940205700,125200,125200,125200,125200,0
20230908,192000,5940205700,125200,125200,125200,125200,0
20230908,191900,5940205700,125200,125200,125200,125200,0
20230908,191800,5940205700,125200,125200,125200,125200,0
20230908,191700,5940205700,125200,125200,125200,125200,0
20230908,191600,5940205700,125200,125200,125200,125200,0
20230908,191500,5940205700,125200,125200,125200,125200,0
20230908,191400,5940205700,125200,125200,125200,125200,0
20230908,191300,5940205700,125200,125200,125200,125200,0
20230908,191200,5940205700,125200,125200,125200,125200,0
20230908,191100,5940205700,125200,125200,125200,125200,0
20230908,191000,5940205700,125200,125200,125200,125200,1949
20230908,190900,5940205700,125200,125200,125200,125200,0
20230908,190800,5940205700,125200,125200,125200,125200,0
20230908,190700,5940205700,125200,125200,125200,125200,0
20230908,190600,5940205700,125200,125200,125200,125200,0
20230908,190500,5940205700,125200,125200,125200,125200,0
20230908,190400,5940205700,125200,125200,125200,125200,0
20230908,190300,5940205700,125200,125200,125200,125200,0
20230908,190200,5940205700,125200,125200,125200,125200,0
20230908,190100,5940205700,125200,125200,125200,125200,0
20230908,190000,5940205700,125200,125200,125200,125200,0
20230908,185900,5940205700,125200,125200,125200,125200,0
20230908,185800,5940205700,125200,125200,125200,125200,0
20230908,185700,5940205700,125200,125200,125200,125200,0
20230908,185600,5940205700,125200,125200,125200,125200,0
20230908,185500,5940205700,125200,125200,125200,125200,0
20230908,185400,5940205700,125200,125200,125200,125200,0
20230908,185300,5940205700,125200,125200,125200,125200,0
20230908,185200,5940205700,125200,125200,125200,125200,0
20230908,185100,5940205700,125200,125200,125200,125200,0
20230908,185000,5940205700,125200,125200,125200,125200,0
20230908,184900,5940205700,125200,125200,125200,125200,0
20230908,184800,5940205700,125200,125200,125200,125200,0
20230908,184700,5940205700,125200,125200,125200,125200,0
20230908,184600,5940205700,125200,125200,125200,125200,0
20230908,184500,5940205700,125200,125200,125200,125200,0
20230908,184400,5940205700,125200,125200,125200,125200,0
20230908,184300,5940205700,125200,125200,125200,125200,0
20230908,184200,5940205700,125200,125200,125200,125200,0
20230908,184100,5940205700,125200,125200,125200,125200,0
20230908,184000,5940205700,125200,125200,125200,125200,1949
20230908,183900,5940205700,125200,125200,125200,125200,0
20230908,183800,5940205700,125200,125200,125200,125200,0
20230908,183700,5940205700,125200,125200,125200,125200,0
20230908,183600,5940205700,125200,125200,125200,125200,0
20230908,183500,5940205700,125200,125200,125200,125200,0
20230908,183400,5940205700,125200,125200,125200,125200,0
20230908,183300,5940205700,125200,125200,125200,125200,0
20230908,183200,5940205700,125200,125200,125200,125200,0
20230908,183100,5940205700,125200,125200,125200,125200,0
20230908,183000,5940205700,125200,125200,125200,125200,0
20230908,182900,5940205700,125200,125200,125200,125200,0
20230908,182800,5940205700,125200,125200,125200,125200,0
20230908,182700,5940205700,125200,125200,125200,125200,0
20230908,182600,5940205700,125200,125200,125200,125200,0
20230908,182500,5940205700,125200,125200,125200,125200,0
20230908,182400,5940205700,125200,125200,125200,125200,0
20230908,182300,5940205700,125200,125200,125200,125200,0
20230908,182200,5940205700,125200,125200,125200,125200,0
20230908,182100,5940205700,125200,125200,125200,125200,0
20230908,182000,5940205700,125200,125200,125200,125200,0
20230908,181900,5940205700,125200,125200,125200,125200,0
20230908,181800,5940205700,125200,125200,125200,125200,0
20230908,181700,5940205700,125200,125200,125200,125200,0
20230908,181600,5940205700,125200,125200,125200,125200,0
20230908,181500,5940205700,125200,125200,125200,125200,0
20230908,181400,5940205700,125200,125200,125200,125200,0
20230908,181300,5940205700,125200,125200,125200,125200,0
20230908,181200,5940205700,125200,125200,125200,125200,0
20230908,181100,5940205700,125200,125200,125200,125200,0
20230908,181000,5940205700,125200,125200,125200,125200,1949
20230908,180900,5940205700,125200,125200,125200,125200,0
20230908,180800,5940205700,125200,125200,125200,125200,0
20230908,180700,5940205700,125200,125200,125200,125200,0
20230908,180600,5940205700,125200,125200,125200,125200,0
20230908,180500,5940205700,125200,125200,125200,125200,0
20230908,180400,5940205700,125200,125200,125200,125200,0
20230908,180300,5940205700,125200,125200,125200,125200,0
20230908,180200,5940205700,125200,125200,125200,125200,0
20230908,180100,5940205700,125200,125200,125200,125200,0
20230908,180000,5940205700,125200,125200,125200,125200,0
20230908,175900,5940205700,125200,125200,125200,125200,0
20230908,175800,5940205700,125200,125200,125200,125200,0
20230908,175700,5940205700,125200,125200,125200,125200,0
20230908,175600,5940205700,125200,125200,125200,125200,0
20230908,175500,5940205700,125200,125200,125200,125200,0
20230908,175400,5940205700,125200,125200,125200,125200,0
20230908,175300,5940205700,125200,125200,125200,125200,0
20230908,175200,5940205700,125200,125200,125200,125200,0
20230908,175100,5940205700,125200,125200,125200,125200,0
20230908,175000,5940205700,125200,125200,125200,125200,0
20230908,174900,5940205700,125200,125200,125200,125200,0
20230908,174800,5940205700,125200,125200,125200,125200,0
20230908,174700,5940205700,125200,125200,125200,125200,0
20230908,174600,5940205700,125200,125200,125200,125200,0
20230908,174500,5940205700,125200,125200,125200,125200,0
20230908,174400,5940205700,125200,125200,125200,125200,0
20230908,174300,5940205700,125200,125200,125200,125200,0
20230908,174200,5940205700,125200,125200,125200,125200,0
20230908,174100,5940205700,125200,125200,125200,125200,0
20230908,174000,5940205700,125200,125200,125200,125200,1949
20230908,173900,5940205700,125200,125200,125200,125200,0
20230908,173800,5940205700,125200,125200,125200,125200,0
20230908,173700,5940205700,125200,125200,125200,125200,0
20230908,173600,5940205700,125200,125200,125200,125200,0
20230908,173500,5940205700,125200,125200,125200,125200,0
20230908,173400,5940205700,125200,125200,125200,125200,0
20230908,173300,5940205700,125200,125200,125200,125200,0
20230908,173200,5940205700,125200,125200,125200,125200,0
20230908,173100,5940205700,125200,125200,125200,125200,0
20230908,173000,5940205700,125200,125200,125200,125200,0
20230908,172900,5940205700,125200,125200,125200,125200,0
20230908,172800,5940205700,125200,125200,125200,125200,0
20230908,172700,5940205700,125200,125200,125200,125200,0
20230908,172600,5940205700,125200,125200,125200,125200,0
20230908,172500,5940205700,125200,125200,125200,125200,0
20230908,172400,5940205700,125200,125200,125200,125200,0
20230908,172300,5940205700,125200,125200,125200,125200,0
20230908,172200,5940205700,125200,125200,125200,125200,0
20230908,172100,5940205700,125200,125200,125200,125200,0
20230908,172000,5940205700,125200,125200,125200,125200,0
20230908,171900,5940205700,125200,125200,125200,125200,0
20230908,171800,5940205700,125200,125200,125200,125200,0
20230908,171700,5940205700,125200,125200,125200,125200,0
20230908,171600,5940205700,125200,125200,125200,125200,0
20230908,171500,5940205700,125200,125200,125200,125200,0
20230908,171400,5940205700,125200,125200,125200,125200,0
20230908,171300,5940205700,125200,125200,125200,125200,0
20230908,171200,5940205700,125200,125200,125200,125200,0
20230908,171100,5940205700,125200,125200,125200,125200,0
20230908,171000,5940205700,125200,125200,125200,125200,1949
20230908,170900,5940205700,125200,125200,125200,125200,0
20230908,170800,5940205700,125200,125200,125200,125200,0
20230908,170700,5940205700,125200,125200,125200,125200,0
20230908,170600,5940205700,125200,125200,125200,125200,0
20230908,170500,5940205700,125200,125200,125200,125200,0
20230908,170400,5940205700,125200,125200,125200,125200,0
20230908,170300,5940205700,125200,125200,125200,125200,0
20230908,170200,5940205700,125200,125200,125200,125200,0
20230908,170100,5940205700,125200,125200,125200,125200,0
20230908,170000,5940205700,125200,125200,125200,125200,0
20230908,165900,5940205700,125200,125200,125200,125200,0
20230908,165800,5940205700,125200,125200,125200,125200,0
20230908,165700,5940205700,125200,125200,125200,125200,0
20230908,165600,5940205700,125200,125200,125200,125200,0
20230908,165500,5940205700,125200,125200,125200,125200,0
20230908,165400,5940205700,125200,125200,125200,125200,0
20230908,165300,5940205700,125200,125200,125200,125200,0
20230908,165200,5940205700,125200,125200,125200,125200,0
20230908,165100,5940205700,125200,125200,125200,125200,0
20230908,165000,5940205700,125200,125200,125200,125200,0
20230908,164900,5940205700,125200,125200,125200,125200,0
20230908,164800,5940205700,125200,125200,125200,125200,0
20230908,164700,5940205700,125200,125200,125200,125200,0
20230908,164600,5940205700,125200,125200,125200,125200,0
20230908,164500,5940205700,125200,125200,125200,125200,0
20230908,164400,5940205700,125200,125200,125200,125200,0
20230908,164300,5940205700,125200,125200,125200,125200,0
20230908,164200,5940205700,125200,125200,125200,125200,0
20230908,164100,5940205700,125200,125200,125200,125200,0
20230908,164000,5940205700,125200,125200,125200,125200,1949
20230908,163900,5940205700,125200,125200,125200,125200,0
20230908,163800,5940205700,125200,125200,125200,125200,0
20230908,163700,5940205700,125200,125200,125200,125200,0
20230908,163600,5940205700,125200,125200,125200,125200,0
20230908,163500,5940205700,125200,125200,125200,125200,0
20230908,163400,5940205700,125200,125200,125200,125200,0
20230908,163300,5940205700,125200,125200,125200,125200,0
20230908,163200,5940205700,125200,125200,125200,125200,0
20230908,163100,5940205700,125200,125200,125200,125200,0
20230908,163000,5940205700,125200,125200,125200,125200,0
20230908,162900,5940205700,125200,125200,125200,125200,0
20230908,162800,5940205700,125200,125200,125200,125200,0
20230908,162700,5940205700,125200,125200,125200,125200,0
20230908,162600,5940205700,125200,125200,125200,125200,0
20230908,162500,5940205700,125200,125200,125200,125200,0
20230908,162400,5940205700,125200,125200,125200,125200,0
20230908,162300,5940205700,125200,125200,125200,125200,0
20230908,162200,5940205700,125200,125200,125200,125200,0
20230908,162100,5940205700,125200,125200,125200,125200,0
20230908,162000,5940205700,125200,125200,125200,125200,0
20230908,161900,5940205700,125200,125200,125200,125200,0
20230908,161800,5940205700,125200,125200,125200,125200,0
20230908,161700,5940205700,125200,125200,125200,125200,0
20230908,161600,5940205700,125200,125200,125200,125200,0
20230908,161500,5940205700,125200,125200,125200,125200,0
20230908,161400,5940205700,125200,125200,125200,125200,0
20230908,161300,5940205700,125200,125200,125200,125200,0
20230908,161200,5940205700,125200,125200,125200,125200,0
20230908,161100,5940205700,125200,125200,125200,125200,0
20230908,161000,5940205700,125200,125200,125200,125200,1949
20230908,160900,5940205700,125200,125200,125200,125200,0
20230908,160800,5940205700,125200,125200,125200,125200,0
20230908,160700,5940205700,125200,125200,125200,125200,0
20230908,160600,5940205700,125200,125200,125200,125200,0
20230908,160500,5940205700,125200,125200,125200,125200,0
20230908,160400,5940205700,125200,125200,125200,125200,0
20230908,160300,5940205700,125200,125200,125200,125200,0
20230908,160200,5940205700,125200,125200,125200,125200,0
20230908,160100,5940205700,125200,125200,125200,125200,0
20230908,160000,5940205700,125200,125200,125200,125200,0
20230908,155900,5940205700,125200,125200,125200,125200,0
20230908,155800,5940205700,125200,125200,125200,125200,0
20230908,155700,5940205700,125200,125200,125200,125200,0
20230908,155600,5940205700,125200,125200,125200,125200,0
20230908,155500,5940205700,125200,125200,125200,125200,0
20230908,155400,5940205700,125200,125200,125200,125200,0
20230908,155300,5940205700,125200,125200,125200,125200,0
20230908,155200,5940205700,125200,125200,125200,125200,0
20230908,155100,5940205700,125200,125200,125200,125200,0
20230908,155000,5940205700,125200,125200,125200,125200,0
20230908,154900,5940205700,125200,125200,125200,125200,0
20230908,154800,5940205700,125200,125200,125200,125200,0
20230908,154700,5940205700,125200,125200,125200,125200,0
20230908,154600,5940205700,125200,125200,125200,125200,0
20230908,154500,5940205700,125200,125200,125200,125200,0
20230908,154400,5940205700,125200,125200,125200,125200,0
20230908,154300,5940205700,125200,125200,125200,125200,0
20230908,154200,5940205700,125200,125200,125200,125200,0
20230908,154100,5940205700,125200,125200,125200,125200,0
20230908,154000,5940205700,125200,125200,125200,125200,1949
20230908,153900,5940205700,125200,125200,125200,125200,0
20230908,153800,5940205700,125200,125200,125200,125200,0
20230908,153700,5940205700,125200,125200,125200,125200,0
20230908,153600,5940205700,125200,125200,125200,125200,0
20230908,153500,5940205700,125200,125200,125200,125200,0
20230908,153400,5940205700,125200,125200,125200,125200,0
20230908,153300,5940205700,125200,125200,125200,125200,0
20230908,153200,5940205700,125200,125200,125200,125200,0
20230908,153100,5940205700,125200,125200,125200,125200,0
20230908,153000,5940205700,125200,125200,125200,125200,1949
20230908,152900,5696190900,124700,124700,124700,124700,0
20230908,152800,5696190900,124700,124700,124700,124700,0
20230908,152700,5696190900,124700,124700,124700,124700,0
20230908,152600,5696190900,124700,124700,124700,124700,0
20230908,152500,5696190900,124700,124700,124700,124700,0
20230908,152400,5696190900,124700,124700,124700,124700,0
20230908,152300,5696190900,124700,124700,124700,124700,0
20230908,152200,5696190900,124700,124700,124700,124700,0
20230908,152100,5696190900,124700,124700,124700,124700,0
20230908,152000,5696190900,124700,124700,124700,124700,0
20230908,151900,5696190900,124700,124900,125000,124700,145
20230908,151800,5678090900,124900,124700,125000,124700,186
20230908,151700,5654882700,124800,125200,125200,124800,354
20230908,151600,5610638500,125200,125000,125200,124800,257
20230908,151500,5578496300,125100,125100,125100,125000,101
20230908,151400,5565867100,125100,125100,125200,125100,228
20230908,151300,5537339200,125100,125100,125100,125000,60
20230908,151200,5529834100,125100,125200,125200,124900,212
20230908,151100,5503312800,125200,125000,125200,124900,306
20230908,151000,5465055000,124900,124900,125000,124700,716
20230908,150900,5375686500,124900,125000,125000,124700,401
20230908,150800,5325630000,124800,124900,125000,124800,528
20230908,150700,5259720000,124800,125000,125000,124800,370
20230908,150600,5213509800,125000,125200,125200,124700,434
20230908,150500,5159287900,125200,124800,125200,124700,1746
20230908,150400,4941286000,124800,124800,124800,124700,130
20230908,150300,4925068500,124800,125100,125100,124700,985
20230908,150200,4802098300,125000,125100,125200,125000,350
20230908,150100,4758312300,125200,125200,125200,125100,110
20230908,150000,4744545400,125200,125200,125300,125100,201
20230908,145900,4719382100,125300,125100,125300,125100,67
20230908,145800,4710992800,125200,125200,125200,125100,164
20230908,145700,4690464800,125200,125000,125200,124900,370
20230908,145600,4644196700,125000,124900,125000,124900,71
20230908,145500,4635322600,125000,125000,125000,124900,128
20230908,145400,4619328200,124900,125000,125000,124900,92
20230908,145300,4607829200,125000,125000,125000,124900,69
20230908,145200,4599205000,125000,125000,125100,124900,93
20230908,145100,4587578200,125000,125100,125100,125000,75
20230908,145000,4578197600,125100,125100,125100,125000,56
20230908,144900,4571193100,125000,125300,125300,125000,147
20230908,144800,4552808300,125200,125000,125300,124900,390
20230908,144700,4504003500,124900,124900,125000,124900,21
20230908,144600,4501379800,124900,125000,125000,124900,294
20230908,144500,4464635400,124900,124900,125000,124900,93
20230908,144400,4453014400,124900,124900,125000,124900,40
20230908,144300,4448015800,124900,124800,125000,124800,365
20230908,144200,4402431300,124800,124700,124800,124600,468
20230908,144100,4344045300,124800,124800,124800,124700,11
20230908,144000,4342672800,124700,124700,124800,124700,158
20230908,143900,4322969000,124700,124800,124800,124700,39
20230908,143800,4318104400,124700,124800,124800,124700,75
20230908,143700,4308746900,124900,124800,124900,124800,140
20230908,143600,4291265900,124900,124800,124900,124800,78
20230908,143500,4281529200,124800,125000,125000,124800,84
20230908,143400,4271039700,124900,124900,125000,124900,71
20230908,143300,4262171100,124900,124900,125000,124900,63
20230908,143200,4254300200,124900,124900,125000,124900,74
20230908,143100,4245057000,125000,124900,125000,124900,30
20230908,143000,4241308300,124900,124800,125000,124800,241
20230908,142900,4211206800,124800,124800,124900,124800,83
20230908,142800,4200847300,124800,124800,124900,124700,154
20230908,142700,4181614100,124900,124800,124900,124700,19
20230908,142600,4179242700,124800,124800,124900,124700,133
20230908,142500,4162644600,124800,124700,124900,124700,99
20230908,142400,4150289900,124800,124800,124800,124600,114
20230908,142300,4136070600,124700,124700,124800,124600,77
20230908,142200,4126472600,124800,124800,124800,124700,24
20230908,142100,4123478800,124700,124600,124800,124600,153
20230908,142000,4104398300,124600,124600,124700,124600,82
20230908,141900,4094178600,124700,124600,124700,124600,632
20230908,141800,4015370600,124700,124600,124700,124600,53
20230908,141700,4008764100,124600,124600,124700,124600,233
20230908,141600,3979731400,124600,124600,124700,124600,38
20230908,141500,3974994900,124700,124600,124700,124600,40
20230908,141400,3970008300,124600,124700,124800,124600,128
20230908,141300,3954047700,124700,124700,124800,124600,51
20230908,141200,3947688100,124700,124700,124800,124600,240
20230908,141100,3917750000,124700,124700,124800,124700,37
20230908,141000,3913135000,124700,124800,124800,124700,44
20230908,140900,3907645600,124700,124800,124800,124700,172
20230908,140800,3886184700,124800,124700,124800,124700,128
20230908,140700,3870212400,124800,124600,124800,124600,127
20230908,140600,3854372100,124700,124600,124700,124600,78
20230908,140500,3844649900,124600,124500,124700,124500,324
20230908,140400,3804262800,124500,124600,124700,124500,158
20230908,140300,3784579200,124700,124600,124700,124600,60
20230908,140200,3777102600,124600,124500,124700,124500,235
20230908,140100,3747820400,124500,124500,124600,124500,80
20230908,140000,3737857200,124600,124600,124600,124500,72
20230908,135900,3728891000,124600,124500,124700,124500,168
20230908,135800,3707963800,124600,124600,124600,124500,30
20230908,135700,3704227300,124500,124600,124600,124500,129
20230908,135600,3688160100,124600,124500,124600,124500,193
20230908,135500,3664118600,124500,124600,124600,124500,22
20230908,135400,3661377900,124500,124500,124600,124500,93
20230908,135300,3649795000,124500,124500,124700,124500,145
20230908,135200,3631728900,124600,124500,124600,124500,22
20230908,135100,3628988700,124600,124500,124600,124500,79
20230908,135000,3619151400,124500,124600,124700,124500,91
20230908,134900,3607813300,124700,124600,124700,124500,92
20230908,134800,3596349700,124600,124600,124700,124600,75
20230908,134700,3587003800,124600,124500,124700,124500,26
20230908,134600,3583763500,124600,124600,124700,124500,170
20230908,134500,3562579100,124700,124600,124700,124600,60
20230908,134400,3555101200,124600,124600,124700,124600,21
20230908,134300,3552484000,124700,124600,124700,124600,52
20230908,134200,3546003800,124700,124700,124700,124600,102
20230908,134100,3533292300,124700,124500,124700,124500,216
20230908,134000,3506367000,124600,124600,124600,124500,205
20230908,133900,3480831400,124700,124700,124700,124600,27
20230908,133800,3477466000,124600,124600,124700,124600,29
20230908,133700,3473851900,124700,124600,124700,124600,109
20230908,133600,3460269900,124600,124600,124600,124500,58
20230908,133500,3453045300,124600,124600,124700,124500,210
20230908,133400,3426882100,124700,124600,124700,124600,71
20230908,133300,3418034100,124700,124700,124700,124600,26
20230908,133200,3414793200,124700,124700,124700,124600,165
20230908,133100,3394232300,124700,124700,124700,124600,44
20230908,133000,3388749100,124700,124600,124700,124600,26
20230908,132900,3385507900,124700,124600,124700,124600,20
20230908,132800,3383014900,124700,124700,124700,124600,84
20230908,132700,3372545900,124600,124700,124700,124600,48
20230908,132600,3366560900,124800,124800,124800,124700,10
20230908,132500,3365313300,124700,124600,124700,124600,59
20230908,132400,3357959700,124700,124700,124700,124600,112
20230908,132300,3343994900,124700,124900,124900,124600,74
20230908,132200,3334765100,124800,124800,124900,124800,79
20230908,132100,3324905300,124900,124700,124900,124700,62
20230908,132000,3317167300,124800,124700,124800,124700,48
20230908,131900,3311181100,124800,124800,124800,124700,10
20230908,131800,3309933400,124800,124800,124900,124500,57
20230908,131700,3302819800,124500,124600,124800,124500,309
20230908,131600,3264306000,124600,124600,124600,124500,97
20230908,131500,3252223500,124500,124600,124600,124500,29
20230908,131400,3248612000,124500,124500,124600,124500,67
20230908,131300,3240269200,124600,124600,124600,124500,73
20230908,131200,3231175200,124600,124600,124600,124500,47
20230908,131100,3225321700,124500,124600,124600,124500,198
20230908,131000,3200660200,124600,124600,124700,124500,288
20230908,130900,3164778800,124600,124700,124700,124600,122
20230908,130800,3149576900,124700,124700,124700,124600,268
20230908,130700,3116159900,124700,124700,124700,124700,6
20230908,130600,3115411700,124600,124600,124700,124600,32
20230908,130500,3111423200,124600,124600,124700,124600,143
20230908,130400,3093596500,124700,124600,124700,124600,20
20230908,130300,3091103600,124700,124700,124700,124600,26
20230908,130200,3087862000,124600,124700,124700,124600,30
20230908,130100,3084123300,124600,124600,124700,124600,21
20230908,130000,3081506100,124600,124700,124700,124600,14
20230908,125900,3079761100,124600,124600,124700,124600,126
20230908,125800,3064054300,124600,124700,124800,124600,208
20230908,125700,3038134300,124700,124800,124800,124700,14
20230908,125600,3036387900,124600,124800,124800,124600,81
20230908,125500,3026288500,124700,124700,124700,124600,252
20230908,125400,2994868000,124600,124600,124700,124600,72
20230908,125300,2985896100,124600,124700,124700,124600,16
20230908,125200,2983901800,124700,124700,124700,124600,18
20230908,125100,2981657700,124700,124700,124800,124600,48
20230908,125000,2975675500,124800,124600,124800,124600,50
20230908,124900,2969441200,124600,124700,124800,124600,195
20230908,124800,2945125500,124800,124800,124800,124700,55
20230908,124700,2938266200,124800,124800,124800,124700,115
20230908,124600,2923924300,124700,124700,124800,124700,17
20230908,124500,2921803600,124700,124800,124800,124700,58
20230908,124400,2914569800,124700,124800,124800,124700,9
20230908,124300,2913446900,124800,124700,124800,124700,24
20230908,124200,2910452800,124700,124700,124800,124700,65
20230908,124100,2902345900,124800,124800,124800,124700,10
20230908,124000,2901098100,124800,124800,124800,124700,27
20230908,123900,2897729400,124800,124900,124900,124700,49
20230908,123800,2891616200,124800,124900,124900,124800,10
20230908,123700,2890367900,124800,124800,124900,124700,108
20230908,123600,2876889600,124800,124900,124900,124800,80
20230908,123500,2866905000,124900,124800,124900,124800,18
20230908,123400,2864657700,124800,124900,124900,124800,21
20230908,123300,2862035700,124800,124900,124900,124800,34
20230908,123200,2857791800,124900,124900,124900,124800,12
20230908,123100,2856293600,124900,124800,124900,124800,68
20230908,123000,2847805900,124800,124800,124900,124800,20
20230908,122900,2845309100,124800,124900,124900,124800,22
20230908,122800,2842562000,124800,124800,124900,124800,46
20230908,122700,2836819700,124800,124800,124900,124800,72
20230908,122600,2827827800,124900,124700,124900,124700,80
20230908,122500,2817843600,124800,124900,124900,124700,90
20230908,122400,2806615200,124700,124700,125200,124700,515
20230908,122300,2742331600,124800,124700,124800,124700,17
20230908,122200,2740210100,124700,124700,124800,124700,52
20230908,122100,2733725100,124700,124700,124800,124700,19
20230908,122000,2731354600,124700,124700,124800,124700,15
20230908,121900,2729483500,124800,124800,124800,124700,84
20230908,121800,2719007100,124700,124800,124800,124700,53
20230908,121700,2712396700,124800,124700,124800,124700,15
20230908,121600,2710525300,124800,124700,124800,124700,84
20230908,121500,2700045900,124800,124700,124800,124700,15
20230908,121400,2698174000,124700,124700,124800,124700,31
20230908,121300,2694307700,124700,124800,124800,124700,64
20230908,121200,2686326300,124700,124700,124800,124700,40
20230908,121100,2681336700,124800,124800,124800,124700,285
20230908,121000,2645772200,124800,124900,124900,124800,55
20230908,120900,2638907400,124900,124800,124900,124800,91
20230908,120800,2627550000,124800,124800,124900,124800,85
20230908,120700,2616940900,124800,124900,124900,124800,53
20230908,120600,2610325800,124800,124800,124900,124800,62
20230908,120500,2602585300,124800,124900,124900,124800,158
20230908,120400,2582853200,124900,124900,125000,124900,17
20230908,120300,2580729300,125000,125000,125100,124900,315
20230908,120200,2541354800,125000,125000,125100,125000,53
20230908,120100,2534729100,125000,125000,125100,125000,47
20230908,120000,2528853500,125100,125000,125100,125000,84
20230908,115900,2518346700,125100,125000,125100,125000,93
20230908,115800,2506721000,125100,125100,125100,125000,16
20230908,115700,2504719700,125100,125000,125100,125000,23
20230908,115600,2501843300,125100,125000,125100,125000,61
20230908,115500,2494217700,125100,125000,125100,125000,27
20230908,115400,2490841900,125000,125100,125100,125000,27
20230908,115300,2487464700,125100,125100,125100,125000,96
20230908,115200,2475457300,125100,125100,125100,125000,30
20230908,115100,2471705300,125100,125100,125100,125000,8
20230908,115000,2470704700,125100,125000,125100,125000,65
20230908,114900,2462578800,125000,125100,125100,125000,24
20230908,114800,2459577500,125000,125000,125100,125000,26
20230908,114700,2456325700,125100,125200,125200,125000,138
20230908,114600,2439072100,125100,125100,125200,125100,20
20230908,114500,2436569500,125100,125100,125200,125100,16
20230908,114400,2434566700,125200,125200,125300,125100,48
20230908,114300,2428557000,125300,125200,125400,125200,30
20230908,114200,2424797700,125200,125400,125400,125200,49
20230908,114100,2418661300,125400,125100,125400,125100,258
20230908,114000,2386357600,125200,125100,125200,125000,500
20230908,113900,2323853400,125200,125300,125300,125000,60
20230908,113800,2316340800,125300,125300,125400,125300,37
20230908,113700,2311702000,125400,125300,125400,125300,7
20230908,113600,2310824300,125400,125400,125400,125300,43
20230908,113500,2305432800,125500,125400,125500,125400,48
20230908,113400,2299413000,125600,125600,125600,125500,21
20230908,113300,2296776800,125600,125500,125600,125500,63
20230908,113200,2288869600,125600,125600,125600,125500,41
20230908,113100,2283720100,125600,125700,125700,125400,38
20230908,113000,2278949600,125700,125700,125700,125600,46
20230908,112900,2273170600,125700,125600,125700,125500,113
20230908,112800,2258977700,125600,125200,125600,125200,212
20230908,112700,2232404800,125200,125200,125200,125100,116
20230908,112600,2217886400,125200,125200,125200,125100,50
20230908,112500,2211627300,125200,125200,125200,125100,51
20230908,112400,2205242700,125200,125200,125200,125100,74
20230908,112300,2195981200,125100,124900,125100,124900,246
20230908,112200,2165221800,125000,125000,125000,125000,56
20230908,112100,2158221800,125000,124700,125000,124700,358
20230908,112000,2113517700,124800,124800,124800,124700,30
20230908,111900,2109774800,124800,124800,124800,124700,32
20230908,111800,2105781300,124800,124800,124800,124700,60
20230908,111700,2098297300,124700,124800,124900,124700,24
20230908,111600,2095302300,124800,124900,124900,124800,27
20230908,111500,2091930900,124700,124900,124900,124700,153
20230908,111400,2072838600,124800,124900,124900,124800,19
20230908,111300,2070466600,124800,124900,124900,124800,70
20230908,111200,2061729200,124900,124900,125000,124800,56
20230908,111100,2054735800,124800,124900,124900,124800,45
20230908,111000,2049115900,124900,124900,125000,124900,49
20230908,110900,2042995200,124900,125000,125000,124900,17
20230908,110800,2040871100,124900,125000,125000,124900,13
20230908,110700,2039246700,125000,125000,125000,124900,42
20230908,110600,2034000100,124900,124900,125000,124900,26
20230908,110500,2030752300,124800,124800,124900,124800,23
20230908,110400,2027880000,125000,124900,125000,124800,55
20230908,110300,2021013500,125000,124800,125000,124800,12
20230908,110200,2019515200,124800,124900,124900,124800,24
20230908,110100,2016518200,124900,124900,124900,124800,140
20230908,110000,1999035100,124800,124800,124900,124700,254
20230908,105900,1967329700,124800,124700,124800,124700,18
20230908,105800,1965084200,124700,124700,124800,124700,52
20230908,105700,1958598900,124800,124900,124900,124700,63
20230908,105600,1950734900,124800,124800,124900,124800,40
20230908,105500,1945742100,124800,124800,124900,124800,63
20230908,105400,1937878000,124900,124900,124900,124800,53
20230908,105300,1931260700,124800,124900,124900,124800,24
20230908,105200,1928263800,124800,124900,124900,124800,69
20230908,105100,1919650500,124900,124900,124900,124800,54
20230908,105000,1912907300,124800,124900,124900,124800,34
20230908,104900,1908660800,124900,125000,125000,124800,43
20230908,104800,1903292600,125000,125000,125000,124900,38
20230908,104700,1898545000,125000,124900,125000,124900,165
20230908,104600,1877935400,125100,124900,125200,124900,18
20230908,104500,1875683600,125300,125300,125300,124800,267
20230908,104400,1842261400,125200,125000,125300,124800,259
20230908,104300,1809862800,124900,124800,124900,124700,459
20230908,104200,1752579700,124800,124700,124800,124700,59
20230908,104100,1745219400,124800,124800,124800,124700,63
20230908,104000,1737361800,124700,124800,124800,124700,18
20230908,103900,1735116500,124800,124800,124800,124700,26
20230908,103800,1731872500,124700,124700,124800,124700,50
20230908,103700,1725635800,124800,124800,124800,124700,18
20230908,103600,1723389800,124800,124800,124800,124700,25
20230908,103500,1720270900,124700,124800,124800,124700,92
20230908,103400,1708797800,124800,124800,124800,124700,33
20230908,103300,1704679800,124800,124700,124800,124700,86
20230908,103200,1693955000,124800,124800,124800,124700,140
20230908,103100,1676495900,124700,124700,124800,124600,207
20230908,103000,1650671000,124700,124700,124700,124600,24
20230908,102900,1647679100,124700,124700,124700,124600,161
20230908,102800,1627607000,124600,124700,124700,124600,14
20230908,102700,1625861600,124700,124500,124700,124500,115
20230908,102600,1611534900,124600,124600,124600,124500,147
20230908,102500,1593222200,124500,124600,124600,124500,28
20230908,102400,1589734500,124600,124600,124700,124500,44
20230908,102300,1584252100,124600,124700,124700,124600,70
20230908,102200,1575527900,124700,124600,124700,124600,32
20230908,102100,1571539700,124700,124600,124700,124600,145
20230908,102000,1553472100,124700,124700,124800,124600,94
20230908,101900,1541752700,124800,124600,124800,124500,263
20230908,101800,1508982100,124600,124500,124600,124500,81
20230908,101700,1498895100,124600,124500,124600,124500,9
20230908,101600,1497774100,124600,124800,124800,124600,37
20230908,101500,1493160700,124800,124800,124800,124600,126
20230908,101400,1477449900,124900,124800,124900,124800,20
20230908,101300,1474952400,124800,124600,124800,124600,44
20230908,101200,1469465900,124600,124600,124600,124500,86
20230908,101100,1458755000,124600,124500,124600,124400,635
20230908,101000,1379698900,124500,124400,124500,124400,117
20230908,100900,1365143700,124400,124700,124700,124400,899
20230908,100800,1253197600,124600,124700,124700,124600,250
20230908,100700,1222025300,124700,124800,124800,124700,16
20230908,100600,1220029500,124800,124800,124900,124800,13
20230908,100500,1218406800,124900,125000,125100,124800,24
20230908,100400,1215407900,125000,125100,125100,125000,5
20230908,100300,1214782500,125100,125100,125200,125100,54
20230908,100200,1208026000,125100,124800,125100,124700,245
20230908,100100,1177448100,124800,124800,124800,124700,9
20230908,100000,1176325000,124800,124800,124800,124700,65
20230908,095900,1168218200,124800,124800,124800,124800,3
20230908,095800,1167843800,124800,124700,124800,124700,15
20230908,095700,1165972800,124700,124600,124800,124600,373
20230908,095600,1119490900,124500,124500,124600,124500,8
20230908,095500,1118494300,124600,124500,124600,124500,62
20230908,095400,1110774700,124600,124700,124700,124600,80
20230908,095300,1100806500,124700,124700,124700,124700,5
20230908,095200,1100183000,124600,124700,124700,124600,48
20230908,095100,1094201200,124700,124600,124700,124600,112
20230908,095000,1080245800,124600,124700,124700,124500,531
20230908,094900,1014079800,124700,125000,125000,124700,11
20230908,094800,1012707000,125100,125000,125100,125000,80
20230908,094700,1002706700,125000,124700,125100,124600,289
20230908,094600,966650900,124700,124800,124900,124700,325
20230908,094500,926104500,124800,124800,124800,124700,142
20230908,094400,908384500,124700,124900,124900,124700,277
20230908,094300,873824800,124900,124800,124900,124700,160
20230908,094200,853860600,124800,124800,124800,124700,47
20230908,094100,847999100,124700,124900,124900,124700,556
20230908,094000,778633700,124900,125100,125100,124900,661
20230908,093900,696015700,125100,125100,125100,125000,46
20230908,093800,690263600,125100,125100,125100,125100,34
20230908,093700,686010200,125100,125100,125100,125000,102
20230908,093600,673254800,125100,125100,125100,125000,31
20230908,093500,669377200,125100,125000,125100,125000,70
20230908,093400,660627000,125000,125100,125100,125000,99
20230908,093300,648247400,125100,125200,125200,125000,177
20230908,093200,626104900,125200,125100,125200,125100,70
20230908,093100,617347800,125100,125200,125200,125100,57
20230908,093000,610215700,125300,125300,125300,125100,352
20230908,092900,566153000,125300,125200,125300,125200,66
20230908,092800,557886500,125200,125500,125500,125200,381
20230908,092700,510142700,125500,125500,125500,125500,1
20230908,092600,510017200,125500,125400,125600,125400,60
20230908,092500,502484000,125300,125600,125600,125100,201
20230908,092400,477272600,125700,125600,125700,125600,23
20230908,092300,474382600,125700,125600,125700,125600,6
20230908,092200,473628500,125600,125600,125600,125600,74
20230908,092100,464334100,125700,125700,125700,125700,2
20230908,092000,464082700,125700,125400,125700,125400,13
20230908,091900,462451500,125400,125200,125400,125100,37
20230908,091800,457818400,125100,125100,125100,125000,80
20230908,091700,447811400,125100,125800,125800,125100,467
20230908,091600,389247400,125700,126100,126100,125700,51
20230908,091500,382823400,126200,126100,126200,125700,115
20230908,091400,368320200,126300,126100,126300,126000,71
20230908,091300,359364200,126100,125800,126100,125800,73
20230908,091200,350167600,125800,125700,125800,125700,10
20230908,091100,348910400,125600,125700,125700,125600,64
20230908,091000,340865700,125700,125700,125700,125700,2
20230908,090900,340614300,125700,125500,125700,125500,8
20230908,090800,339609400,125500,125400,125500,125400,73
20230908,090700,330452300,125400,125300,125400,125200,132
20230908,090600,313913600,125300,125300,125300,125300,45
20230908,090500,308275100,125200,125400,125400,125200,527
20230908,090400,242244500,125400,126400,126400,125400,713
20230908,090300,152498500,126200,126400,126500,126200,202
20230908,090200,126968900,126300,126600,126600,126100,317
20230908,090100,86941700,126600,126500,126600,126200,215
20230908,090000,59748200,126500,126200,126500,126200,473
Reference in New Issue Copy Permalink