ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093320/min/candle-20230907.csv

650 lines
34 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
20230907,194700,1078315000,66000,66000,66000,66000,322
20230907,194600,1078315000,66000,66000,66000,66000,0
20230907,194500,1078315000,66000,66000,66000,66000,0
20230907,194400,1078315000,66000,66000,66000,66000,0
20230907,194300,1078315000,66000,66000,66000,66000,0
20230907,194200,1078315000,66000,66000,66000,66000,0
20230907,194100,1078315000,66000,66000,66000,66000,0
20230907,194000,1078315000,66000,66000,66000,66000,0
20230907,193900,1078315000,66000,66000,66000,66000,0
20230907,193800,1078315000,66000,66000,66000,66000,0
20230907,193700,1078315000,66000,66000,66000,66000,0
20230907,193600,1078315000,66000,66000,66000,66000,0
20230907,193500,1078315000,66000,66000,66000,66000,0
20230907,193400,1078315000,66000,66000,66000,66000,0
20230907,193300,1078315000,66000,66000,66000,66000,0
20230907,193200,1078315000,66000,66000,66000,66000,0
20230907,193100,1078315000,66000,66000,66000,66000,0
20230907,193000,1078315000,66000,66000,66000,66000,0
20230907,192900,1078315000,66000,66000,66000,66000,0
20230907,192800,1078315000,66000,66000,66000,66000,0
20230907,192700,1078315000,66000,66000,66000,66000,0
20230907,192600,1078315000,66000,66000,66000,66000,0
20230907,192500,1078315000,66000,66000,66000,66000,0
20230907,192400,1078315000,66000,66000,66000,66000,0
20230907,192300,1078315000,66000,66000,66000,66000,0
20230907,192200,1078315000,66000,66000,66000,66000,0
20230907,192100,1078315000,66000,66000,66000,66000,0
20230907,192000,1078315000,66000,66000,66000,66000,0
20230907,191900,1078315000,66000,66000,66000,66000,0
20230907,191800,1078315000,66000,66000,66000,66000,0
20230907,191700,1078315000,66000,66000,66000,66000,322
20230907,191600,1078315000,66000,66000,66000,66000,0
20230907,191500,1078315000,66000,66000,66000,66000,0
20230907,191400,1078315000,66000,66000,66000,66000,0
20230907,191300,1078315000,66000,66000,66000,66000,0
20230907,191200,1078315000,66000,66000,66000,66000,0
20230907,191100,1078315000,66000,66000,66000,66000,0
20230907,191000,1078315000,66000,66000,66000,66000,0
20230907,190900,1078315000,66000,66000,66000,66000,0
20230907,190800,1078315000,66000,66000,66000,66000,0
20230907,190700,1078315000,66000,66000,66000,66000,0
20230907,190600,1078315000,66000,66000,66000,66000,0
20230907,190500,1078315000,66000,66000,66000,66000,0
20230907,190400,1078315000,66000,66000,66000,66000,0
20230907,190300,1078315000,66000,66000,66000,66000,0
20230907,190200,1078315000,66000,66000,66000,66000,0
20230907,190100,1078315000,66000,66000,66000,66000,0
20230907,190000,1078315000,66000,66000,66000,66000,0
20230907,185900,1078315000,66000,66000,66000,66000,0
20230907,185800,1078315000,66000,66000,66000,66000,0
20230907,185700,1078315000,66000,66000,66000,66000,0
20230907,185600,1078315000,66000,66000,66000,66000,0
20230907,185500,1078315000,66000,66000,66000,66000,0
20230907,185400,1078315000,66000,66000,66000,66000,0
20230907,185300,1078315000,66000,66000,66000,66000,0
20230907,185200,1078315000,66000,66000,66000,66000,0
20230907,185100,1078315000,66000,66000,66000,66000,0
20230907,185000,1078315000,66000,66000,66000,66000,0
20230907,184900,1078315000,66000,66000,66000,66000,0
20230907,184800,1078315000,66000,66000,66000,66000,0
20230907,184700,1078315000,66000,66000,66000,66000,322
20230907,184600,1078315000,66000,66000,66000,66000,0
20230907,184500,1078315000,66000,66000,66000,66000,0
20230907,184400,1078315000,66000,66000,66000,66000,0
20230907,184300,1078315000,66000,66000,66000,66000,0
20230907,184200,1078315000,66000,66000,66000,66000,0
20230907,184100,1078315000,66000,66000,66000,66000,0
20230907,184000,1078315000,66000,66000,66000,66000,0
20230907,183900,1078315000,66000,66000,66000,66000,0
20230907,183800,1078315000,66000,66000,66000,66000,0
20230907,183700,1078315000,66000,66000,66000,66000,0
20230907,183600,1078315000,66000,66000,66000,66000,0
20230907,183500,1078315000,66000,66000,66000,66000,0
20230907,183400,1078315000,66000,66000,66000,66000,0
20230907,183300,1078315000,66000,66000,66000,66000,0
20230907,183200,1078315000,66000,66000,66000,66000,0
20230907,183100,1078315000,66000,66000,66000,66000,0
20230907,183000,1078315000,66000,66000,66000,66000,0
20230907,182900,1078315000,66000,66000,66000,66000,0
20230907,182800,1078315000,66000,66000,66000,66000,0
20230907,182700,1078315000,66000,66000,66000,66000,0
20230907,182600,1078315000,66000,66000,66000,66000,0
20230907,182500,1078315000,66000,66000,66000,66000,0
20230907,182400,1078315000,66000,66000,66000,66000,0
20230907,182300,1078315000,66000,66000,66000,66000,0
20230907,182200,1078315000,66000,66000,66000,66000,0
20230907,182100,1078315000,66000,66000,66000,66000,0
20230907,182000,1078315000,66000,66000,66000,66000,0
20230907,181900,1078315000,66000,66000,66000,66000,0
20230907,181800,1078315000,66000,66000,66000,66000,0
20230907,181700,1078315000,66000,66000,66000,66000,322
20230907,181600,1078315000,66000,66000,66000,66000,0
20230907,181500,1078315000,66000,66000,66000,66000,0
20230907,181400,1078315000,66000,66000,66000,66000,0
20230907,181300,1078315000,66000,66000,66000,66000,0
20230907,181200,1078315000,66000,66000,66000,66000,0
20230907,181100,1078315000,66000,66000,66000,66000,0
20230907,181000,1078315000,66000,66000,66000,66000,0
20230907,180900,1078315000,66000,66000,66000,66000,0
20230907,180800,1078315000,66000,66000,66000,66000,0
20230907,180700,1078315000,66000,66000,66000,66000,0
20230907,180600,1078315000,66000,66000,66000,66000,0
20230907,180500,1078315000,66000,66000,66000,66000,0
20230907,180400,1078315000,66000,66000,66000,66000,0
20230907,180300,1078315000,66000,66000,66000,66000,0
20230907,180200,1078315000,66000,66000,66000,66000,0
20230907,180100,1078315000,66000,66000,66000,66000,0
20230907,180000,1078315000,66000,66000,66000,66000,0
20230907,175900,1078315000,66000,66000,66000,66000,0
20230907,175800,1078315000,66000,66000,66000,66000,0
20230907,175700,1078315000,66000,66000,66000,66000,0
20230907,175600,1078315000,66000,66000,66000,66000,0
20230907,175500,1078315000,66000,66000,66000,66000,0
20230907,175400,1078315000,66000,66000,66000,66000,0
20230907,175300,1078315000,66000,66000,66000,66000,0
20230907,175200,1078315000,66000,66000,66000,66000,0
20230907,175100,1078315000,66000,66000,66000,66000,0
20230907,175000,1078315000,66000,66000,66000,66000,0
20230907,174900,1078315000,66000,66000,66000,66000,0
20230907,174800,1078315000,66000,66000,66000,66000,0
20230907,174700,1078315000,66000,66000,66000,66000,322
20230907,174600,1078315000,66000,66000,66000,66000,0
20230907,174500,1078315000,66000,66000,66000,66000,0
20230907,174400,1078315000,66000,66000,66000,66000,0
20230907,174300,1078315000,66000,66000,66000,66000,0
20230907,174200,1078315000,66000,66000,66000,66000,0
20230907,174100,1078315000,66000,66000,66000,66000,0
20230907,174000,1078315000,66000,66000,66000,66000,0
20230907,173900,1078315000,66000,66000,66000,66000,0
20230907,173800,1078315000,66000,66000,66000,66000,0
20230907,173700,1078315000,66000,66000,66000,66000,0
20230907,173600,1078315000,66000,66000,66000,66000,0
20230907,173500,1078315000,66000,66000,66000,66000,0
20230907,173400,1078315000,66000,66000,66000,66000,0
20230907,173300,1078315000,66000,66000,66000,66000,0
20230907,173200,1078315000,66000,66000,66000,66000,0
20230907,173100,1078315000,66000,66000,66000,66000,0
20230907,173000,1078315000,66000,66000,66000,66000,0
20230907,172900,1078315000,66000,66000,66000,66000,0
20230907,172800,1078315000,66000,66000,66000,66000,0
20230907,172700,1078315000,66000,66000,66000,66000,0
20230907,172600,1078315000,66000,66000,66000,66000,0
20230907,172500,1078315000,66000,66000,66000,66000,0
20230907,172400,1078315000,66000,66000,66000,66000,0
20230907,172300,1078315000,66000,66000,66000,66000,0
20230907,172200,1078315000,66000,66000,66000,66000,0
20230907,172100,1078315000,66000,66000,66000,66000,0
20230907,172000,1078315000,66000,66000,66000,66000,0
20230907,171900,1078315000,66000,66000,66000,66000,0
20230907,171800,1078315000,66000,66000,66000,66000,0
20230907,171700,1078315000,66000,66000,66000,66000,322
20230907,171600,1078315000,66000,66000,66000,66000,0
20230907,171500,1078315000,66000,66000,66000,66000,0
20230907,171400,1078315000,66000,66000,66000,66000,0
20230907,171300,1078315000,66000,66000,66000,66000,0
20230907,171200,1078315000,66000,66000,66000,66000,0
20230907,171100,1078315000,66000,66000,66000,66000,0
20230907,171000,1078315000,66000,66000,66000,66000,0
20230907,170900,1078315000,66000,66000,66000,66000,0
20230907,170800,1078315000,66000,66000,66000,66000,0
20230907,170700,1078315000,66000,66000,66000,66000,0
20230907,170600,1078315000,66000,66000,66000,66000,0
20230907,170500,1078315000,66000,66000,66000,66000,0
20230907,170400,1078315000,66000,66000,66000,66000,0
20230907,170300,1078315000,66000,66000,66000,66000,0
20230907,170200,1078315000,66000,66000,66000,66000,0
20230907,170100,1078315000,66000,66000,66000,66000,0
20230907,170000,1078315000,66000,66000,66000,66000,0
20230907,165900,1078315000,66000,66000,66000,66000,0
20230907,165800,1078315000,66000,66000,66000,66000,0
20230907,165700,1078315000,66000,66000,66000,66000,0
20230907,165600,1078315000,66000,66000,66000,66000,0
20230907,165500,1078315000,66000,66000,66000,66000,0
20230907,165400,1078315000,66000,66000,66000,66000,0
20230907,165300,1078315000,66000,66000,66000,66000,0
20230907,165200,1078315000,66000,66000,66000,66000,0
20230907,165100,1078315000,66000,66000,66000,66000,0
20230907,165000,1078315000,66000,66000,66000,66000,0
20230907,164900,1078315000,66000,66000,66000,66000,0
20230907,164800,1078315000,66000,66000,66000,66000,0
20230907,164700,1078315000,66000,66000,66000,66000,322
20230907,164600,1078315000,66000,66000,66000,66000,0
20230907,164500,1078315000,66000,66000,66000,66000,0
20230907,164400,1078315000,66000,66000,66000,66000,0
20230907,164300,1078315000,66000,66000,66000,66000,0
20230907,164200,1078315000,66000,66000,66000,66000,0
20230907,164100,1078315000,66000,66000,66000,66000,0
20230907,164000,1078315000,66000,66000,66000,66000,0
20230907,163900,1078315000,66000,66000,66000,66000,0
20230907,163800,1078315000,66000,66000,66000,66000,0
20230907,163700,1078315000,66000,66000,66000,66000,0
20230907,163600,1078315000,66000,66000,66000,66000,0
20230907,163500,1078315000,66000,66000,66000,66000,0
20230907,163400,1078315000,66000,66000,66000,66000,0
20230907,163300,1078315000,66000,66000,66000,66000,0
20230907,163200,1078315000,66000,66000,66000,66000,0
20230907,163100,1078315000,66000,66000,66000,66000,0
20230907,163000,1078315000,66000,66000,66000,66000,0
20230907,162900,1078315000,66000,66000,66000,66000,0
20230907,162800,1078315000,66000,66000,66000,66000,0
20230907,162700,1078315000,66000,66000,66000,66000,0
20230907,162600,1078315000,66000,66000,66000,66000,0
20230907,162500,1078315000,66000,66000,66000,66000,0
20230907,162400,1078315000,66000,66000,66000,66000,0
20230907,162300,1078315000,66000,66000,66000,66000,0
20230907,162200,1078315000,66000,66000,66000,66000,0
20230907,162100,1078315000,66000,66000,66000,66000,0
20230907,162000,1078315000,66000,66000,66000,66000,0
20230907,161900,1078315000,66000,66000,66000,66000,0
20230907,161800,1078315000,66000,66000,66000,66000,0
20230907,161700,1078315000,66000,66000,66000,66000,322
20230907,161600,1078315000,66000,66000,66000,66000,0
20230907,161500,1078315000,66000,66000,66000,66000,0
20230907,161400,1078315000,66000,66000,66000,66000,0
20230907,161300,1078315000,66000,66000,66000,66000,0
20230907,161200,1078315000,66000,66000,66000,66000,0
20230907,161100,1078315000,66000,66000,66000,66000,0
20230907,161000,1078315000,66000,66000,66000,66000,0
20230907,160900,1078315000,66000,66000,66000,66000,0
20230907,160800,1078315000,66000,66000,66000,66000,0
20230907,160700,1078315000,66000,66000,66000,66000,0
20230907,160600,1078315000,66000,66000,66000,66000,0
20230907,160500,1078315000,66000,66000,66000,66000,0
20230907,160400,1078315000,66000,66000,66000,66000,0
20230907,160300,1078315000,66000,66000,66000,66000,0
20230907,160200,1078315000,66000,66000,66000,66000,0
20230907,160100,1078315000,66000,66000,66000,66000,0
20230907,160000,1078315000,66000,66000,66000,66000,0
20230907,155900,1078315000,66000,66000,66000,66000,0
20230907,155800,1078315000,66000,66000,66000,66000,0
20230907,155700,1078315000,66000,66000,66000,66000,0
20230907,155600,1078315000,66000,66000,66000,66000,0
20230907,155500,1078315000,66000,66000,66000,66000,0
20230907,155400,1078315000,66000,66000,66000,66000,0
20230907,155300,1078315000,66000,66000,66000,66000,0
20230907,155200,1078315000,66000,66000,66000,66000,0
20230907,155100,1078315000,66000,66000,66000,66000,0
20230907,155000,1078315000,66000,66000,66000,66000,0
20230907,154900,1078315000,66000,66000,66000,66000,0
20230907,154800,1078315000,66000,66000,66000,66000,0
20230907,154700,1078315000,66000,66000,66000,66000,322
20230907,154600,1078315000,66000,66000,66000,66000,0
20230907,154500,1078315000,66000,66000,66000,66000,0
20230907,154400,1078315000,66000,66000,66000,66000,0
20230907,154300,1078315000,66000,66000,66000,66000,0
20230907,154200,1078315000,66000,66000,66000,66000,0
20230907,154100,1078315000,66000,66000,66000,66000,0
20230907,154000,1078315000,66000,66000,66000,66000,0
20230907,153900,1078315000,66000,66000,66000,66000,0
20230907,153800,1078315000,66000,66000,66000,66000,0
20230907,153700,1078315000,66000,66000,66000,66000,0
20230907,153600,1078315000,66000,66000,66000,66000,0
20230907,153500,1078315000,66000,66000,66000,66000,0
20230907,153400,1078315000,66000,66000,66000,66000,0
20230907,153300,1078315000,66000,66000,66000,66000,0
20230907,153200,1078315000,66000,66000,66000,66000,0
20230907,153100,1078315000,66000,66000,66000,66000,0
20230907,153000,1078315000,66000,66000,66000,66000,322
20230907,152900,1057063000,66400,66400,66400,66400,0
20230907,152800,1057063000,66400,66400,66400,66400,0
20230907,152700,1057063000,66400,66400,66400,66400,0
20230907,152600,1057063000,66400,66400,66400,66400,0
20230907,152500,1057063000,66400,66400,66400,66400,0
20230907,152400,1057063000,66400,66400,66400,66400,0
20230907,152300,1057063000,66400,66400,66400,66400,0
20230907,152200,1057063000,66400,66400,66400,66400,0
20230907,152100,1057063000,66400,66400,66400,66400,0
20230907,152000,1057063000,66400,66400,66400,66400,0
20230907,151900,1057063000,66400,66300,66400,66300,9
20230907,151800,1056465800,66400,66400,66400,66400,1
20230907,151700,1056399400,66400,66400,66400,66400,1
20230907,151600,1056333000,66400,66000,66400,66000,725
20230907,151500,1008303500,65900,66300,66300,65900,1645
20230907,151400,899668800,66300,66200,66300,66200,3
20230907,151300,899470100,66200,66300,66300,66200,67
20230907,151200,895034200,66300,66300,66300,66300,28
20230907,151100,893177800,66300,66300,66300,66300,2
20230907,151000,893045200,66200,66300,66300,66200,242
20230907,150900,877024600,66300,66300,66300,66300,1
20230907,150800,876958300,66300,66300,66300,66300,19
20230907,150700,875698600,66400,66300,66400,66300,15
20230907,150600,874703600,66300,66300,66300,66300,1
20230907,150500,874637300,66300,66300,66300,66300,10
20230907,150400,873974300,66300,66300,66300,66300,59
20230907,150300,870062600,66300,66300,66300,66300,13
20230907,150200,869200700,66300,66300,66300,66300,13
20230907,150100,868338800,66300,66300,66300,66300,2
20230907,150000,868206200,66300,66200,66300,66200,7
20230907,145900,867742200,66300,66300,66300,66300,274
20230907,145800,849576000,66400,66400,66400,66400,1
20230907,145700,849509600,66400,66400,66400,66400,11
20230907,145600,848779200,66400,66500,66500,66400,13
20230907,145500,847915600,66500,66500,66500,66500,4
20230907,145400,847649600,66500,66500,66500,66500,1
20230907,145300,847583100,66500,66500,66500,66500,0
20230907,145200,847583100,66500,66400,66500,66400,2
20230907,145100,847450200,66400,66400,66400,66400,12
20230907,145000,846653400,66400,66400,66400,66400,5
20230907,144900,846321400,66400,66400,66400,66400,3
20230907,144800,846122200,66400,66400,66400,66400,4
20230907,144700,845856600,66400,66400,66400,66400,11
20230907,144600,845126200,66400,66400,66400,66300,67
20230907,144500,840677500,66400,66400,66400,66400,0
20230907,144400,840677500,66400,66400,66400,66400,0
20230907,144300,840677500,66400,66300,66400,66300,3
20230907,144200,840478400,66300,66300,66300,66300,78
20230907,144100,835307000,66300,66300,66300,66300,40
20230907,144000,832655000,66400,66300,66400,66300,3
20230907,143900,832456000,66400,66400,66400,66400,1
20230907,143800,832389600,66400,66400,66400,66400,10
20230907,143700,831725600,66400,66400,66400,66400,31
20230907,143600,829667200,66400,66400,66400,66400,1
20230907,143500,829600800,66400,66400,66400,66400,5
20230907,143400,829268800,66300,66400,66400,66300,22
20230907,143300,827809800,66400,66400,66400,66400,63
20230907,143200,823626600,66500,66500,66500,66500,0
20230907,143100,823626600,66500,66500,66500,66500,1
20230907,143000,823560100,66500,66500,66500,66500,0
20230907,142900,823560100,66500,66500,66500,66500,19
20230907,142800,822296600,66600,66600,66600,66600,1
20230907,142700,822230000,66600,66600,66600,66600,0
20230907,142600,822230000,66600,66600,66600,66600,1
20230907,142500,822163400,66500,66600,66700,66500,80
20230907,142400,816840800,66800,66800,66800,66800,0
20230907,142300,816840800,66800,66800,66800,66800,0
20230907,142200,816840800,66800,66700,66800,66700,4
20230907,142100,816573900,66700,66700,66700,66700,0
20230907,142000,816573900,66700,66700,66700,66700,6
20230907,141900,816173700,66700,66700,66700,66700,39
20230907,141800,813572400,66600,66600,66600,66600,25
20230907,141700,811907400,66600,66600,66600,66600,50
20230907,141600,808577400,66700,66700,66700,66700,3
20230907,141500,808377300,66700,66700,66700,66700,0
20230907,141400,808377300,66700,66700,66700,66700,21
20230907,141300,806976600,66700,66700,66700,66700,20
20230907,141200,805642600,66600,66500,66600,66500,77
20230907,141100,800518800,66500,66400,66500,66400,22
20230907,141000,799055900,66500,66500,66500,66400,62
20230907,140900,794933600,66500,66400,66500,66400,22
20230907,140800,793470700,66400,66400,66400,66400,4
20230907,140700,793205100,66300,66400,66400,66300,116
20230907,140600,785511600,66400,66500,66500,66400,7
20230907,140500,785046600,66500,66500,66500,66300,52
20230907,140400,781596800,66500,66500,66500,66500,7
20230907,140300,781131300,66400,66400,66400,66400,50
20230907,140200,777811300,66300,66300,66300,66300,1
20230907,140100,777745000,66400,66400,66400,66400,2
20230907,140000,777612200,66300,66700,66700,66300,875
20230907,135900,719443000,66600,66600,66600,66600,13
20230907,135800,718577200,66500,66600,66600,66500,13
20230907,135700,717712600,66500,66500,66500,66500,1
20230907,135600,717646100,66600,66600,66600,66600,0
20230907,135500,717646100,66600,66600,66600,66600,57
20230907,135400,713849900,66600,66600,66600,66600,243
20230907,135300,697666100,66600,66600,66600,66600,10
20230907,135200,697000100,66600,66700,66700,66600,23
20230907,135100,695468200,66600,66600,66600,66600,1
20230907,135000,695401600,66600,66600,66600,66600,2
20230907,134900,695268400,66600,66700,66700,66600,3
20230907,134800,695068400,66700,66700,66700,66600,68
20230907,134700,690537400,66600,66600,66600,66600,1
20230907,134600,690470800,66600,66600,66600,66600,1
20230907,134500,690404200,66600,66500,66600,66500,4
20230907,134400,690138100,66500,66500,66500,66500,3
20230907,134300,689938600,66600,66500,66600,66500,4
20230907,134200,689672300,66600,66600,66600,66600,1
20230907,134100,689605700,66600,66700,66700,66600,9
20230907,134000,689006200,66600,66600,66600,66600,10
20230907,133900,688340200,66600,66700,66700,66500,589
20230907,133800,649085200,66700,66700,66700,66700,84
20230907,133700,643482400,66800,66800,66800,66800,104
20230907,133600,636535200,66800,66700,66800,66700,23
20230907,133500,635001000,66700,66800,66800,66700,48
20230907,133400,631794700,66800,66800,66800,66800,1
20230907,133300,631727900,66800,66800,66800,66800,6
20230907,133200,631327100,66800,66800,66800,66800,1
20230907,133100,631260300,66700,66700,66700,66700,1
20230907,133000,631193600,66800,66700,66800,66700,2
20230907,132900,631060100,66700,66700,66700,66700,1
20230907,132800,630993400,66700,66700,66700,66700,1
20230907,132700,630926700,66800,66700,66800,66700,4
20230907,132600,630659800,66800,66800,66800,66800,45
20230907,132500,627653800,66800,66800,66800,66800,1
20230907,132400,627587000,66900,66800,66900,66800,2
20230907,132300,627453300,66700,66700,66700,66700,1
20230907,132200,627386600,66800,66800,66800,66800,6
20230907,132100,626985800,66700,66700,66800,66700,12
20230907,132000,626184400,66800,66800,66800,66800,1
20230907,131900,626117600,66700,66800,66800,66700,2
20230907,131800,625984100,66700,66700,66800,66700,3
20230907,131700,625783900,66800,66700,66800,66700,2
20230907,131600,625650400,66800,66700,66800,66700,2
20230907,131500,625516900,66800,66700,66800,66700,4
20230907,131400,625249800,66700,66800,66800,66700,3
20230907,131300,625049500,66700,66800,66800,66700,3
20230907,131200,624849200,66700,66800,66800,66700,2
20230907,131100,624715700,66700,66800,66800,66700,3
20230907,131000,624515400,66700,66800,66800,66700,4
20230907,130900,624248500,66800,66800,66800,66800,4
20230907,130800,623981300,66700,66700,66700,66700,2
20230907,130700,623847900,66700,66700,66700,66700,1
20230907,130600,623781200,66700,66800,66800,66700,2
20230907,130500,623647700,66700,66700,66700,66700,1
20230907,130400,623581000,66700,66700,66700,66700,2
20230907,130300,623447600,66800,66800,66800,66800,1
20230907,130200,623380800,66700,66800,66800,66700,4
20230907,130100,623113700,66700,66700,66700,66700,1
20230907,130000,623047000,66700,66800,66800,66700,2
20230907,125900,622913500,66700,66700,66700,66700,1
20230907,125800,622846800,66800,66700,66800,66700,21
20230907,125700,621444100,66700,66600,66700,66600,3
20230907,125600,621244100,66600,66700,66700,66600,2
20230907,125500,621110800,66700,66700,66700,66700,0
20230907,125400,621110800,66700,66800,66800,66700,2
20230907,125300,620977300,66700,66700,66800,66700,86
20230907,125200,615241000,66700,66700,66700,66700,2
20230907,125100,615107600,66800,66800,66800,66800,1
20230907,125000,615040800,66700,66800,66800,66700,3
20230907,124900,614840500,66700,66800,66800,66700,2
20230907,124800,614707000,66800,66800,66800,66700,5
20230907,124700,614373100,66800,66700,66800,66700,43
20230907,124600,611504800,66700,66700,66700,66700,1
20230907,124500,611438100,66800,66800,66800,66800,3
20230907,124400,611237700,66700,66700,66800,66700,3
20230907,124300,611037500,66700,66800,66800,66700,3
20230907,124200,610837200,66700,66800,66800,66700,2
20230907,124100,610703700,66800,66700,66800,66700,6
20230907,124000,610303300,66700,66700,66700,66700,1
20230907,123900,610236600,66700,66800,66800,66700,49
20230907,123800,606968200,66700,66600,66800,66600,39
20230907,123700,604366500,66600,66600,66700,66600,154
20230907,123600,594109400,66500,66600,66600,66500,2
20230907,123500,593976300,66600,66500,66600,66500,3
20230907,123400,593776600,66500,66500,66500,66500,1
20230907,123300,593710100,66600,66600,66600,66600,1
20230907,123200,593643500,66500,66500,66500,66500,2
20230907,123100,593510500,66500,66600,66600,66500,2
20230907,123000,593377400,66600,66600,66600,66500,10
20230907,122900,592711500,66600,66600,66600,66500,19
20230907,122800,591446200,66500,66500,66500,66500,1
20230907,122700,591379700,66600,66600,66600,66600,22
20230907,122600,589914500,66500,66600,66600,66500,17
20230907,122500,588783900,66500,66500,66500,66500,1
20230907,122400,588717400,66500,66600,66600,66500,4
20230907,122300,588451300,66500,66500,66500,66500,6
20230907,122200,588052300,66500,66600,66600,66500,74
20230907,122100,583126500,66600,66600,66600,66600,31
20230907,122000,581061900,66700,66600,66700,66600,2
20230907,121900,580928600,66700,66600,66700,66600,3
20230907,121800,580728600,66700,66700,66700,66700,0
20230907,121700,580728600,66700,66600,66700,66600,2
20230907,121600,580595300,66600,66600,66600,66600,1
20230907,121500,580528700,66600,66600,66600,66600,0
20230907,121400,580528700,66600,66500,66600,66500,2
20230907,121300,580395600,66600,66600,66600,66600,1
20230907,121200,580329000,66600,66600,66600,66500,11
20230907,121100,579596500,66600,66600,66600,66600,192
20230907,121000,566809300,66600,66600,66600,66600,0
20230907,120900,566809300,66600,66700,66700,66600,41
20230907,120800,564078600,66600,66700,66700,66600,52
20230907,120700,560610300,66600,66700,66700,66600,275
20230907,120600,542282700,66700,66700,66700,66700,1
20230907,120500,542216000,66700,66700,66800,66700,34
20230907,120400,539948000,66900,66800,66900,66800,3
20230907,120300,539747400,66800,66800,66800,66800,0
20230907,120200,539747400,66800,66800,66800,66800,3
20230907,120100,539547000,66900,66900,66900,66900,1
20230907,120000,539480100,66900,66800,66900,66800,85
20230907,115900,533793700,66900,66700,66900,66700,7
20230907,115800,533325700,66800,66800,66800,66800,0
20230907,115700,533325700,66800,66700,66800,66700,3
20230907,115600,533125400,66800,66800,66800,66800,6
20230907,115500,532724600,66700,66700,66700,66700,2
20230907,115400,532591200,66800,66800,66800,66800,10
20230907,115300,531923200,66800,66800,66800,66800,1
20230907,115200,531856400,66800,66800,66800,66800,10
20230907,115100,531188400,66800,66700,66800,66700,5
20230907,115000,530854500,66800,66800,66800,66700,23
20230907,114900,529318600,66800,66800,66800,66800,1
20230907,114800,529251800,66900,66800,66900,66800,2
20230907,114700,529118100,66900,66800,66900,66800,40
20230907,114600,526446000,66800,66800,66800,66800,10
20230907,114500,525778000,66700,66700,66700,66700,2
20230907,114400,525644600,66700,66800,66800,66700,4
20230907,114300,525377500,66800,66800,66800,66800,7
20230907,114200,524909900,66800,66800,66800,66800,49
20230907,114100,521636700,66800,66700,66800,66700,2
20230907,114000,521503200,66800,66800,66800,66800,0
20230907,113900,521503200,66800,66800,66800,66800,5
20230907,113800,521169200,66800,66700,66800,66700,2
20230907,113700,521035700,66800,66800,66800,66800,5
20230907,113600,520701700,66800,66800,66800,66800,1
20230907,113500,520634900,66800,66800,66800,66800,2
20230907,113400,520501300,66700,66700,66700,66700,18
20230907,113300,519300700,66800,66800,66800,66800,0
20230907,113200,519300700,66800,66800,66800,66800,1
20230907,113100,519233900,66800,66800,66800,66800,0
20230907,113000,519233900,66800,66800,66800,66800,1
20230907,112900,519167100,66800,66800,66800,66800,0
20230907,112800,519167100,66800,66800,66800,66800,0
20230907,112700,519167100,66800,66800,66800,66600,1015
20230907,112600,451527200,66900,66900,66900,66900,1
20230907,112500,451460300,66900,66900,66900,66900,0
20230907,112400,451460300,66900,66900,66900,66900,0
20230907,112300,451460300,66900,66900,66900,66900,1
20230907,112200,451393400,66800,66800,66800,66800,0
20230907,112100,451393400,66800,66800,66800,66800,0
20230907,112000,451393400,66800,66800,66800,66800,1
20230907,111900,451326600,66800,66800,66800,66800,49
20230907,111800,448053400,66800,66800,66800,66800,1
20230907,111700,447986600,66900,66900,66900,66900,1
20230907,111600,447919700,66900,66900,66900,66900,1
20230907,111500,447852800,66800,66800,66800,66800,10
20230907,111400,447184800,66800,66800,66800,66800,1
20230907,111300,447118000,66800,66800,66800,66800,0
20230907,111200,447118000,66800,66800,66800,66800,0
20230907,111100,447118000,66800,66800,66800,66800,1
20230907,111000,447051200,66700,66800,66800,66700,55
20230907,110900,443382200,66800,66800,66800,66800,2
20230907,110800,443248600,66800,66800,66800,66800,2
20230907,110700,443115000,66700,66700,66700,66700,0
20230907,110600,443115000,66700,66800,66800,66700,160
20230907,110500,432442000,66800,66800,66800,66800,146
20230907,110400,422689200,66800,66800,66800,66800,0
20230907,110300,422689200,66800,66800,66800,66800,0
20230907,110200,422689200,66800,66900,66900,66800,2
20230907,110100,422555500,66800,66800,66800,66800,12
20230907,110000,421753900,66800,66900,66900,66800,85
20230907,105900,416074600,66900,66900,66900,66900,1
20230907,105800,416007700,66800,66800,66800,66800,0
20230907,105700,416007700,66800,66800,66800,66800,0
20230907,105600,416007700,66800,66800,66800,66800,306
20230907,105500,395566900,66800,66800,66800,66800,0
20230907,105400,395566900,66800,66800,66800,66800,25
20230907,105300,393896900,66800,66800,66800,66800,144
20230907,105200,384277700,66900,66900,66900,66900,1
20230907,105100,384210800,66900,66900,66900,66900,2
20230907,105000,384077000,66900,66800,66900,66800,8
20230907,104900,383542100,66900,66900,66900,66900,1
20230907,104800,383475200,66700,66900,66900,66700,72
20230907,104700,378665800,67000,67000,67000,67000,0
20230907,104600,378665800,67000,67000,67000,67000,1
20230907,104500,378598800,66800,66900,66900,66800,36
20230907,104400,376193000,66900,66900,66900,66900,15
20230907,104300,375189500,67000,66900,67000,66900,4
20230907,104200,374921800,67000,67000,67000,67000,45
20230907,104100,371906800,67000,67000,67000,67000,22
20230907,104000,370432800,67000,67000,67000,67000,10
20230907,103900,369762800,67000,67000,67000,67000,52
20230907,103800,366278800,66900,66900,66900,66900,0
20230907,103700,366278800,66900,66900,66900,66900,1
20230907,103600,366211900,66900,66900,66900,66900,0
20230907,103500,366211900,66900,66900,66900,66900,0
20230907,103400,366211900,66900,66900,66900,66900,1
20230907,103300,366145000,67000,66700,67000,66700,183
20230907,103200,353898900,66700,66700,66700,66700,0
20230907,103100,353898900,66700,67000,67000,66700,8
20230907,103000,353364600,66800,66800,66800,66800,161
20230907,102900,342609800,66900,66900,66900,66900,0
20230907,102800,342609800,66900,66900,66900,66900,1
20230907,102700,342542900,66900,66900,67000,66900,246
20230907,102600,326085400,66900,67000,67000,66900,32
20230907,102500,323943600,67000,67000,67000,67000,1
20230907,102400,323876600,66900,66900,66900,66900,30
20230907,102300,321869600,67000,67000,67000,67000,61
20230907,102200,317782600,67100,67100,67100,67100,1
20230907,102100,317715500,67000,67000,67000,67000,0
20230907,102000,317715500,67000,67100,67100,67000,16
20230907,101900,316643400,67100,67100,67100,67100,1
20230907,101800,316576300,67000,67000,67000,67000,0
20230907,101700,316576300,67000,67100,67100,67000,2
20230907,101600,316442200,67100,67100,67100,67100,2
20230907,101500,316308000,67000,67000,67000,67000,182
20230907,101400,304114000,66900,66900,66900,66900,0
20230907,101300,304114000,66900,66900,66900,66900,13
20230907,101200,303244300,67000,67000,67000,67000,1
20230907,101100,303177300,67000,67000,67000,67000,10
20230907,101000,302507300,67000,67000,67000,67000,25
20230907,100900,300832300,66900,66900,66900,66900,1
20230907,100800,300765400,66900,66900,66900,66900,5
20230907,100700,300430900,66900,66900,66900,66900,43
20230907,100600,297554200,66900,66900,66900,66900,50
20230907,100500,294209200,66900,66900,66900,66900,1
20230907,100400,294142300,66900,66800,66900,66800,18
20230907,100300,292939800,66800,67000,67000,66800,305
20230907,100200,272528900,67000,67000,67000,67000,84
20230907,100100,266900900,67000,67100,67100,67000,105
20230907,100000,259859900,67100,67100,67100,67100,41
20230907,095900,257108800,67200,67200,67200,67200,2
20230907,095800,256974400,67200,67200,67200,67200,6
20230907,095700,256571200,67100,67100,67100,67100,0
20230907,095600,256571200,67100,67100,67100,67100,37
20230907,095500,254088500,67100,67100,67100,67100,53
20230907,095400,250532200,67100,67200,67200,67100,102
20230907,095300,243687900,67200,67200,67200,67200,15
20230907,095200,242679900,67300,67300,67300,67300,0
20230907,095100,242679900,67300,67300,67300,67300,2
20230907,095000,242545300,67300,67200,67300,67200,2
20230907,094900,242410800,67300,67300,67300,67300,0
20230907,094800,242410800,67300,67300,67300,67300,50
20230907,094700,239045800,67400,67300,67400,67300,6
20230907,094600,238641800,67300,67300,67300,67300,1
20230907,094500,238574500,67400,67400,67400,67400,7
20230907,094400,238102700,67300,67300,67300,67300,46
20230907,094300,235006900,67300,67300,67300,67300,20
20230907,094200,233660900,67200,67200,67200,67200,1
20230907,094100,233593700,67200,67100,67200,67100,2
20230907,094000,233459400,67100,67200,67200,67100,2
20230907,093900,233325100,67200,67200,67200,67200,1
20230907,093800,233257900,67200,67200,67200,67200,3
20230907,093700,233056300,67100,67000,67100,66800,1053
20230907,093600,162667900,67100,67200,67200,67100,110
20230907,093500,155286600,67100,67200,67200,67100,168
20230907,093400,144003800,67300,67300,67300,67300,21
20230907,093300,142590500,67300,67300,67300,67300,1
20230907,093200,142523200,67300,67300,67300,67300,0
20230907,093100,142523200,67300,67300,67300,67300,50
20230907,093000,139158200,67200,67300,67300,67200,96
20230907,092900,132697500,67400,67400,67400,67400,0
20230907,092800,132697500,67400,67400,67400,67400,177
20230907,092700,120767700,67400,67400,67400,67400,0
20230907,092600,120767700,67400,67500,67500,67400,34
20230907,092500,118475700,67400,67400,67400,67400,1
20230907,092400,118408300,67600,67600,67600,67600,0
20230907,092300,118408300,67600,67600,67600,67600,45
20230907,092200,115366300,67700,67700,67700,67700,24
20230907,092100,113741500,67600,67600,67600,67600,0
20230907,092000,113741500,67600,67300,67600,67300,85
20230907,091900,108001900,67300,67900,67900,67100,1036
20230907,091800,38175800,67800,67800,67800,67800,0
20230907,091700,38175800,67800,67800,67800,67800,1
20230907,091600,38108000,68100,68100,68100,68100,0
20230907,091500,38108000,68100,68100,68100,68100,7
20230907,091400,37631300,68000,68000,68000,68000,5
20230907,091300,37291300,67800,67800,67800,67800,3
20230907,091200,37087900,67800,67800,67800,67800,0
20230907,091100,37087900,67800,67800,67800,67800,3
20230907,091000,36884500,67800,67800,67800,67800,31
20230907,090900,34782700,67700,67700,67700,67700,0
20230907,090800,34782700,67700,67800,67800,67700,42
20230907,090700,31939200,67700,67700,67700,67700,21
20230907,090600,30517500,67800,68000,68000,67800,249
20230907,090500,13631100,68000,68000,68000,68000,11
20230907,090400,12883100,68000,68100,68100,68000,13
20230907,090300,11998800,68100,68000,68100,68000,34
20230907,090200,9686400,68000,68000,68000,68000,15
20230907,090100,8666400,67900,67700,68100,67700,66
20230907,090000,4191200,67600,67600,67600,67600,62
Reference in New Issue Copy Permalink