ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237690/min/candle-20230828.csv

682 lines
36 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
20230828,201900,4199104100,80600,80600,80600,80600,785
20230828,201800,4199104100,80600,80600,80600,80600,0
20230828,201700,4199104100,80600,80600,80600,80600,0
20230828,201600,4199104100,80600,80600,80600,80600,0
20230828,201500,4199104100,80600,80600,80600,80600,0
20230828,201400,4199104100,80600,80600,80600,80600,0
20230828,201300,4199104100,80600,80600,80600,80600,0
20230828,201200,4199104100,80600,80600,80600,80600,0
20230828,201100,4199104100,80600,80600,80600,80600,0
20230828,201000,4199104100,80600,80600,80600,80600,0
20230828,200900,4199104100,80600,80600,80600,80600,0
20230828,200800,4199104100,80600,80600,80600,80600,0
20230828,200700,4199104100,80600,80600,80600,80600,0
20230828,200600,4199104100,80600,80600,80600,80600,0
20230828,200500,4199104100,80600,80600,80600,80600,0
20230828,200400,4199104100,80600,80600,80600,80600,0
20230828,200300,4199104100,80600,80600,80600,80600,0
20230828,200200,4199104100,80600,80600,80600,80600,0
20230828,200100,4199104100,80600,80600,80600,80600,0
20230828,200000,4199104100,80600,80600,80600,80600,0
20230828,195900,4199104100,80600,80600,80600,80600,0
20230828,195800,4199104100,80600,80600,80600,80600,0
20230828,195700,4199104100,80600,80600,80600,80600,0
20230828,195600,4199104100,80600,80600,80600,80600,0
20230828,195500,4199104100,80600,80600,80600,80600,0
20230828,195400,4199104100,80600,80600,80600,80600,0
20230828,195300,4199104100,80600,80600,80600,80600,0
20230828,195200,4199104100,80600,80600,80600,80600,0
20230828,195100,4199104100,80600,80600,80600,80600,0
20230828,195000,4199104100,80600,80600,80600,80600,0
20230828,194900,4199104100,80600,80600,80600,80600,785
20230828,194800,4199104100,80600,80600,80600,80600,0
20230828,194700,4199104100,80600,80600,80600,80600,0
20230828,194600,4199104100,80600,80600,80600,80600,0
20230828,194500,4199104100,80600,80600,80600,80600,0
20230828,194400,4199104100,80600,80600,80600,80600,0
20230828,194300,4199104100,80600,80600,80600,80600,0
20230828,194200,4199104100,80600,80600,80600,80600,0
20230828,194100,4199104100,80600,80600,80600,80600,0
20230828,194000,4199104100,80600,80600,80600,80600,0
20230828,193900,4199104100,80600,80600,80600,80600,0
20230828,193800,4199104100,80600,80600,80600,80600,0
20230828,193700,4199104100,80600,80600,80600,80600,0
20230828,193600,4199104100,80600,80600,80600,80600,0
20230828,193500,4199104100,80600,80600,80600,80600,0
20230828,193400,4199104100,80600,80600,80600,80600,0
20230828,193300,4199104100,80600,80600,80600,80600,0
20230828,193200,4199104100,80600,80600,80600,80600,0
20230828,193100,4199104100,80600,80600,80600,80600,0
20230828,193000,4199104100,80600,80600,80600,80600,0
20230828,192900,4199104100,80600,80600,80600,80600,0
20230828,192800,4199104100,80600,80600,80600,80600,0
20230828,192700,4199104100,80600,80600,80600,80600,0
20230828,192600,4199104100,80600,80600,80600,80600,0
20230828,192500,4199104100,80600,80600,80600,80600,0
20230828,192400,4199104100,80600,80600,80600,80600,0
20230828,192300,4199104100,80600,80600,80600,80600,0
20230828,192200,4199104100,80600,80600,80600,80600,0
20230828,192100,4199104100,80600,80600,80600,80600,0
20230828,192000,4199104100,80600,80600,80600,80600,0
20230828,191900,4199104100,80600,80600,80600,80600,785
20230828,191800,4199104100,80600,80600,80600,80600,0
20230828,191700,4199104100,80600,80600,80600,80600,0
20230828,191600,4199104100,80600,80600,80600,80600,0
20230828,191500,4199104100,80600,80600,80600,80600,0
20230828,191400,4199104100,80600,80600,80600,80600,0
20230828,191300,4199104100,80600,80600,80600,80600,0
20230828,191200,4199104100,80600,80600,80600,80600,0
20230828,191100,4199104100,80600,80600,80600,80600,0
20230828,191000,4199104100,80600,80600,80600,80600,0
20230828,190900,4199104100,80600,80600,80600,80600,0
20230828,190800,4199104100,80600,80600,80600,80600,0
20230828,190700,4199104100,80600,80600,80600,80600,0
20230828,190600,4199104100,80600,80600,80600,80600,0
20230828,190500,4199104100,80600,80600,80600,80600,0
20230828,190400,4199104100,80600,80600,80600,80600,0
20230828,190300,4199104100,80600,80600,80600,80600,0
20230828,190200,4199104100,80600,80600,80600,80600,0
20230828,190100,4199104100,80600,80600,80600,80600,0
20230828,190000,4199104100,80600,80600,80600,80600,0
20230828,185900,4199104100,80600,80600,80600,80600,0
20230828,185800,4199104100,80600,80600,80600,80600,0
20230828,185700,4199104100,80600,80600,80600,80600,0
20230828,185600,4199104100,80600,80600,80600,80600,0
20230828,185500,4199104100,80600,80600,80600,80600,0
20230828,185400,4199104100,80600,80600,80600,80600,0
20230828,185300,4199104100,80600,80600,80600,80600,0
20230828,185200,4199104100,80600,80600,80600,80600,0
20230828,185100,4199104100,80600,80600,80600,80600,0
20230828,185000,4199104100,80600,80600,80600,80600,0
20230828,184900,4199104100,80600,80600,80600,80600,785
20230828,184800,4199104100,80600,80600,80600,80600,0
20230828,184700,4199104100,80600,80600,80600,80600,0
20230828,184600,4199104100,80600,80600,80600,80600,0
20230828,184500,4199104100,80600,80600,80600,80600,0
20230828,184400,4199104100,80600,80600,80600,80600,0
20230828,184300,4199104100,80600,80600,80600,80600,0
20230828,184200,4199104100,80600,80600,80600,80600,0
20230828,184100,4199104100,80600,80600,80600,80600,0
20230828,184000,4199104100,80600,80600,80600,80600,0
20230828,183900,4199104100,80600,80600,80600,80600,0
20230828,183800,4199104100,80600,80600,80600,80600,0
20230828,183700,4199104100,80600,80600,80600,80600,0
20230828,183600,4199104100,80600,80600,80600,80600,0
20230828,183500,4199104100,80600,80600,80600,80600,0
20230828,183400,4199104100,80600,80600,80600,80600,0
20230828,183300,4199104100,80600,80600,80600,80600,0
20230828,183200,4199104100,80600,80600,80600,80600,0
20230828,183100,4199104100,80600,80600,80600,80600,0
20230828,183000,4199104100,80600,80600,80600,80600,0
20230828,182900,4199104100,80600,80600,80600,80600,0
20230828,182800,4199104100,80600,80600,80600,80600,0
20230828,182700,4199104100,80600,80600,80600,80600,0
20230828,182600,4199104100,80600,80600,80600,80600,0
20230828,182500,4199104100,80600,80600,80600,80600,0
20230828,182400,4199104100,80600,80600,80600,80600,0
20230828,182300,4199104100,80600,80600,80600,80600,0
20230828,182200,4199104100,80600,80600,80600,80600,0
20230828,182100,4199104100,80600,80600,80600,80600,0
20230828,182000,4199104100,80600,80600,80600,80600,0
20230828,181900,4199104100,80600,80600,80600,80600,785
20230828,181800,4199104100,80600,80600,80600,80600,0
20230828,181700,4199104100,80600,80600,80600,80600,0
20230828,181600,4199104100,80600,80600,80600,80600,0
20230828,181500,4199104100,80600,80600,80600,80600,0
20230828,181400,4199104100,80600,80600,80600,80600,0
20230828,181300,4199104100,80600,80600,80600,80600,0
20230828,181200,4199104100,80600,80600,80600,80600,0
20230828,181100,4199104100,80600,80600,80600,80600,0
20230828,181000,4199104100,80600,80600,80600,80600,0
20230828,180900,4199104100,80600,80600,80600,80600,0
20230828,180800,4199104100,80600,80600,80600,80600,0
20230828,180700,4199104100,80600,80600,80600,80600,0
20230828,180600,4199104100,80600,80600,80600,80600,0
20230828,180500,4199104100,80600,80600,80600,80600,0
20230828,180400,4199104100,80600,80600,80600,80600,0
20230828,180300,4199104100,80600,80600,80600,80600,0
20230828,180200,4199104100,80600,80600,80600,80600,0
20230828,180100,4199104100,80600,80600,80600,80600,0
20230828,180000,4199104100,80600,80600,80600,80600,0
20230828,175900,4199104100,80600,80600,80600,80600,0
20230828,175800,4199104100,80600,80600,80600,80600,0
20230828,175700,4199104100,80600,80600,80600,80600,0
20230828,175600,4199104100,80600,80600,80600,80600,0
20230828,175500,4199104100,80600,80600,80600,80600,0
20230828,175400,4199104100,80600,80600,80600,80600,0
20230828,175300,4199104100,80600,80600,80600,80600,0
20230828,175200,4199104100,80600,80600,80600,80600,0
20230828,175100,4199104100,80600,80600,80600,80600,0
20230828,175000,4199104100,80600,80600,80600,80600,0
20230828,174900,4199104100,80600,80600,80600,80600,785
20230828,174800,4199104100,80600,80600,80600,80600,0
20230828,174700,4199104100,80600,80600,80600,80600,0
20230828,174600,4199104100,80600,80600,80600,80600,0
20230828,174500,4199104100,80600,80600,80600,80600,0
20230828,174400,4199104100,80600,80600,80600,80600,0
20230828,174300,4199104100,80600,80600,80600,80600,0
20230828,174200,4199104100,80600,80600,80600,80600,0
20230828,174100,4199104100,80600,80600,80600,80600,0
20230828,174000,4199104100,80600,80600,80600,80600,0
20230828,173900,4199104100,80600,80600,80600,80600,0
20230828,173800,4199104100,80600,80600,80600,80600,0
20230828,173700,4199104100,80600,80600,80600,80600,0
20230828,173600,4199104100,80600,80600,80600,80600,0
20230828,173500,4199104100,80600,80600,80600,80600,0
20230828,173400,4199104100,80600,80600,80600,80600,0
20230828,173300,4199104100,80600,80600,80600,80600,0
20230828,173200,4199104100,80600,80600,80600,80600,0
20230828,173100,4199104100,80600,80600,80600,80600,0
20230828,173000,4199104100,80600,80600,80600,80600,0
20230828,172900,4199104100,80600,80600,80600,80600,0
20230828,172800,4199104100,80600,80600,80600,80600,0
20230828,172700,4199104100,80600,80600,80600,80600,0
20230828,172600,4199104100,80600,80600,80600,80600,0
20230828,172500,4199104100,80600,80600,80600,80600,0
20230828,172400,4199104100,80600,80600,80600,80600,0
20230828,172300,4199104100,80600,80600,80600,80600,0
20230828,172200,4199104100,80600,80600,80600,80600,0
20230828,172100,4199104100,80600,80600,80600,80600,0
20230828,172000,4199104100,80600,80600,80600,80600,0
20230828,171900,4199104100,80600,80600,80600,80600,785
20230828,171800,4199104100,80600,80600,80600,80600,0
20230828,171700,4199104100,80600,80600,80600,80600,0
20230828,171600,4199104100,80600,80600,80600,80600,0
20230828,171500,4199104100,80600,80600,80600,80600,0
20230828,171400,4199104100,80600,80600,80600,80600,0
20230828,171300,4199104100,80600,80600,80600,80600,0
20230828,171200,4199104100,80600,80600,80600,80600,0
20230828,171100,4199104100,80600,80600,80600,80600,0
20230828,171000,4199104100,80600,80600,80600,80600,0
20230828,170900,4199104100,80600,80600,80600,80600,0
20230828,170800,4199104100,80600,80600,80600,80600,0
20230828,170700,4199104100,80600,80600,80600,80600,0
20230828,170600,4199104100,80600,80600,80600,80600,0
20230828,170500,4199104100,80600,80600,80600,80600,0
20230828,170400,4199104100,80600,80600,80600,80600,0
20230828,170300,4199104100,80600,80600,80600,80600,0
20230828,170200,4199104100,80600,80600,80600,80600,0
20230828,170100,4199104100,80600,80600,80600,80600,0
20230828,170000,4199104100,80600,80600,80600,80600,0
20230828,165900,4199104100,80600,80600,80600,80600,0
20230828,165800,4199104100,80600,80600,80600,80600,0
20230828,165700,4199104100,80600,80600,80600,80600,0
20230828,165600,4199104100,80600,80600,80600,80600,0
20230828,165500,4199104100,80600,80600,80600,80600,0
20230828,165400,4199104100,80600,80600,80600,80600,0
20230828,165300,4199104100,80600,80600,80600,80600,0
20230828,165200,4199104100,80600,80600,80600,80600,0
20230828,165100,4199104100,80600,80600,80600,80600,0
20230828,165000,4199104100,80600,80600,80600,80600,0
20230828,164900,4199104100,80600,80600,80600,80600,785
20230828,164800,4199104100,80600,80600,80600,80600,0
20230828,164700,4199104100,80600,80600,80600,80600,0
20230828,164600,4199104100,80600,80600,80600,80600,0
20230828,164500,4199104100,80600,80600,80600,80600,0
20230828,164400,4199104100,80600,80600,80600,80600,0
20230828,164300,4199104100,80600,80600,80600,80600,0
20230828,164200,4199104100,80600,80600,80600,80600,0
20230828,164100,4199104100,80600,80600,80600,80600,0
20230828,164000,4199104100,80600,80600,80600,80600,0
20230828,163900,4199104100,80600,80600,80600,80600,0
20230828,163800,4199104100,80600,80600,80600,80600,0
20230828,163700,4199104100,80600,80600,80600,80600,0
20230828,163600,4199104100,80600,80600,80600,80600,0
20230828,163500,4199104100,80600,80600,80600,80600,0
20230828,163400,4199104100,80600,80600,80600,80600,0
20230828,163300,4199104100,80600,80600,80600,80600,0
20230828,163200,4199104100,80600,80600,80600,80600,0
20230828,163100,4199104100,80600,80600,80600,80600,0
20230828,163000,4199104100,80600,80600,80600,80600,0
20230828,162900,4199104100,80600,80600,80600,80600,0
20230828,162800,4199104100,80600,80600,80600,80600,0
20230828,162700,4199104100,80600,80600,80600,80600,0
20230828,162600,4199104100,80600,80600,80600,80600,0
20230828,162500,4199104100,80600,80600,80600,80600,0
20230828,162400,4199104100,80600,80600,80600,80600,0
20230828,162300,4199104100,80600,80600,80600,80600,0
20230828,162200,4199104100,80600,80600,80600,80600,0
20230828,162100,4199104100,80600,80600,80600,80600,0
20230828,162000,4199104100,80600,80600,80600,80600,0
20230828,161900,4199104100,80600,80600,80600,80600,785
20230828,161800,4199104100,80600,80600,80600,80600,0
20230828,161700,4199104100,80600,80600,80600,80600,0
20230828,161600,4199104100,80600,80600,80600,80600,0
20230828,161500,4199104100,80600,80600,80600,80600,0
20230828,161400,4199104100,80600,80600,80600,80600,0
20230828,161300,4199104100,80600,80600,80600,80600,0
20230828,161200,4199104100,80600,80600,80600,80600,0
20230828,161100,4199104100,80600,80600,80600,80600,0
20230828,161000,4199104100,80600,80600,80600,80600,0
20230828,160900,4199104100,80600,80600,80600,80600,0
20230828,160800,4199104100,80600,80600,80600,80600,0
20230828,160700,4199104100,80600,80600,80600,80600,0
20230828,160600,4199104100,80600,80600,80600,80600,0
20230828,160500,4199104100,80600,80600,80600,80600,0
20230828,160400,4199104100,80600,80600,80600,80600,0
20230828,160300,4199104100,80600,80600,80600,80600,0
20230828,160200,4199104100,80600,80600,80600,80600,0
20230828,160100,4199104100,80600,80600,80600,80600,0
20230828,160000,4199104100,80600,80600,80600,80600,0
20230828,155900,4199104100,80600,80600,80600,80600,0
20230828,155800,4199104100,80600,80600,80600,80600,0
20230828,155700,4199104100,80600,80600,80600,80600,0
20230828,155600,4199104100,80600,80600,80600,80600,0
20230828,155500,4199104100,80600,80600,80600,80600,0
20230828,155400,4199104100,80600,80600,80600,80600,0
20230828,155300,4199104100,80600,80600,80600,80600,0
20230828,155200,4199104100,80600,80600,80600,80600,0
20230828,155100,4199104100,80600,80600,80600,80600,0
20230828,155000,4199104100,80600,80600,80600,80600,0
20230828,154900,4199104100,80600,80600,80600,80600,785
20230828,154800,4199104100,80600,80600,80600,80600,0
20230828,154700,4199104100,80600,80600,80600,80600,0
20230828,154600,4199104100,80600,80600,80600,80600,0
20230828,154500,4199104100,80600,80600,80600,80600,0
20230828,154400,4199104100,80600,80600,80600,80600,0
20230828,154300,4199104100,80600,80600,80600,80600,0
20230828,154200,4199104100,80600,80600,80600,80600,0
20230828,154100,4199104100,80600,80600,80600,80600,0
20230828,154000,4199104100,80600,80600,80600,80600,0
20230828,153900,4199104100,80600,80600,80600,80600,0
20230828,153800,4199104100,80600,80600,80600,80600,0
20230828,153700,4199104100,80600,80600,80600,80600,0
20230828,153600,4199104100,80600,80600,80600,80600,0
20230828,153500,4199104100,80600,80600,80600,80600,0
20230828,153400,4199104100,80600,80600,80600,80600,0
20230828,153300,4199104100,80600,80600,80600,80600,0
20230828,153200,4199104100,80600,80600,80600,80600,0
20230828,153100,4199104100,80600,80600,80600,80600,0
20230828,153000,4199104100,80600,80600,80600,80600,785
20230828,152900,4135833100,80600,80600,80600,80600,0
20230828,152800,4135833100,80600,80600,80600,80600,0
20230828,152700,4135833100,80600,80600,80600,80600,0
20230828,152600,4135833100,80600,80600,80600,80600,0
20230828,152500,4135833100,80600,80600,80600,80600,0
20230828,152400,4135833100,80600,80600,80600,80600,0
20230828,152300,4135833100,80600,80600,80600,80600,0
20230828,152200,4135833100,80600,80600,80600,80600,0
20230828,152100,4135833100,80600,80600,80600,80600,0
20230828,152000,4135833100,80600,80600,80600,80600,0
20230828,151900,4135833100,80600,80600,80700,80600,432
20230828,151800,4101011400,80600,80900,80900,80600,250
20230828,151700,4080835500,80700,80900,80900,80700,93
20230828,151600,4073320400,80900,80800,80900,80600,287
20230828,151500,4050156800,80800,80900,80900,80700,233
20230828,151400,4031336200,80800,80800,80900,80800,202
20230828,151300,4015012600,80900,80800,80900,80800,171
20230828,151200,4001188700,80900,80900,80900,80800,80
20230828,151100,3994721200,80700,80800,80900,80700,111
20230828,151000,3985753800,80800,80800,80800,80700,168
20230828,150900,3972179700,80800,80700,80800,80700,130
20230828,150800,3961680000,80700,80700,80800,80700,172
20230828,150700,3947798600,80700,80700,80700,80700,35
20230828,150600,3944974100,80700,80700,80700,80600,136
20230828,150500,3934000000,80700,80700,80700,80600,146
20230828,150400,3922218500,80700,80700,80700,80600,39
20230828,150300,3919071900,80700,80700,80700,80700,170
20230828,150200,3905352900,80700,80800,80800,80600,110
20230828,150100,3896474800,80800,80800,80800,80700,189
20230828,150000,3881204300,80900,80600,80900,80600,167
20230828,145900,3867710700,80600,80900,80900,80600,127
20230828,145800,3857449500,80900,80900,80900,80800,157
20230828,145700,3844753400,80900,80900,80900,80900,48
20230828,145600,3840870200,80700,80900,80900,80700,115
20230828,145500,3831574700,80900,80900,81000,80800,156
20230828,145400,3818958700,80900,81000,81000,80900,88
20230828,145300,3811836100,80900,81000,81000,80800,66
20230828,145200,3806495200,81000,81000,81000,80700,77
20230828,145100,3800260900,81000,81000,81000,80800,64
20230828,145000,3795079900,81000,80800,81000,80800,82
20230828,144900,3788443700,80800,80800,81000,80800,168
20230828,144800,3774853900,80900,80900,80900,80900,39
20230828,144700,3771698800,80900,80800,80900,80600,119
20230828,144600,3762079400,80700,80800,80900,80600,364
20230828,144500,3732697000,80800,80800,80800,80700,39
20230828,144400,3729545900,80800,80800,80800,80700,102
20230828,144300,3721308400,80800,80900,81000,80800,155
20230828,144200,3708776700,80900,81000,81000,80900,65
20230828,144100,3703514700,81000,80800,81000,80800,96
20230828,144000,3695747400,80900,80900,80900,80900,83
20230828,143900,3689032700,80900,80900,80900,80800,69
20230828,143800,3683452300,80900,81000,81000,80800,48
20230828,143700,3679569700,81000,81000,81000,81000,83
20230828,143600,3672846700,81000,81000,81000,80900,158
20230828,143500,3660060700,81000,80900,81000,80800,78
20230828,143400,3653743700,81000,80900,81000,80800,188
20230828,143300,3638533000,80900,80900,80900,80900,42
20230828,143200,3635135200,80800,80900,80900,80800,75
20230828,143100,3629069500,80900,80900,81000,80800,61
20230828,143000,3624132500,80900,80900,80900,80800,150
20230828,142900,3611999500,80900,80900,80900,80800,60
20230828,142800,3607146700,80900,80900,80900,80900,53
20230828,142700,3602859000,80800,80900,80900,80700,106
20230828,142600,3594293800,80900,80900,80900,80700,103
20230828,142500,3585967400,80900,80800,80900,80800,63
20230828,142400,3580872300,80900,80900,80900,80700,55
20230828,142300,3576424200,80900,80800,80900,80600,79
20230828,142200,3570035400,80900,80900,80900,80800,64
20230828,142100,3564862600,80700,80800,80900,80700,248
20230828,142000,3544829600,80900,80900,80900,80700,53
20230828,141900,3540542900,80900,80900,80900,80800,140
20230828,141800,3529219800,80900,80800,80900,80700,72
20230828,141700,3523397200,80800,80800,80900,80700,58
20230828,141600,3518709800,80800,80800,80800,80700,77
20230828,141500,3512488900,80800,80800,80800,80800,62
20230828,141400,3507479300,80800,81000,81000,80800,106
20230828,141300,3498904100,80900,80900,81000,80900,62
20230828,141200,3493885200,80900,80900,80900,80900,46
20230828,141100,3490163800,80900,80900,80900,80800,63
20230828,141000,3485068200,80900,81000,81000,80900,83
20230828,140900,3478349000,81000,81000,81000,80800,83
20230828,140800,3471629900,81000,80700,81000,80700,32
20230828,140700,3469040700,81000,80800,81000,80800,81
20230828,140600,3462494100,80800,81000,81000,80800,33
20230828,140500,3459823500,80900,80800,81000,80800,169
20230828,140400,3446150400,80900,80700,80900,80700,49
20230828,140300,3442188800,80800,80800,80800,80800,60
20230828,140200,3437340800,80800,80900,81000,80700,82
20230828,140100,3430714100,80900,80900,80900,80800,70
20230828,140000,3425051800,80800,81000,81000,80800,79
20230828,135900,3418664700,81000,80800,81000,80800,74
20230828,135800,3412675100,80900,80900,80900,80800,100
20230828,135700,3404585600,80800,80800,80900,80800,41
20230828,135600,3401272700,81000,81000,81000,80800,105
20230828,135500,3392776000,81000,80900,81000,80900,60
20230828,135400,3387917100,80900,80900,80900,80800,79
20230828,135300,3381528700,80900,80900,80900,80900,56
20230828,135200,3376998300,80900,81000,81000,80900,63
20230828,135100,3371899600,80900,80900,81000,80900,55
20230828,135000,3367446100,80900,80900,80900,80900,65
20230828,134900,3362187600,80900,80800,80900,80800,90
20230828,134800,3354910800,80900,80900,80900,80900,91
20230828,134700,3347548900,80900,81000,81000,80900,175
20230828,134600,3333387700,81000,81000,81000,80900,50
20230828,134500,3329338400,81000,81000,81000,81000,80
20230828,134400,3322858400,80900,80900,81000,80900,85
20230828,134300,3315975200,81000,81000,81000,80900,55
20230828,134200,3311521200,81000,80900,81000,80900,79
20230828,134100,3305123200,81000,81000,81000,80900,63
20230828,134000,3300021000,80900,80900,81000,80900,56
20230828,133900,3295487200,81000,80800,81000,80800,66
20230828,133800,3290142700,81000,80900,81000,80900,202
20230828,133700,3273799000,80900,80900,80900,80900,22
20230828,133600,3272019200,80900,80900,80900,80800,150
20230828,133500,3259887000,80900,80900,80900,80900,61
20230828,133400,3254952100,80900,80900,80900,80900,38
20230828,133300,3251877900,80800,80900,80900,80800,85
20230828,133200,3245002100,80900,80900,80900,80900,37
20230828,133100,3242008800,80900,80900,80900,80800,77
20230828,133000,3235780200,80800,80900,80900,80800,50
20230828,132900,3231735300,80900,80900,80900,80800,85
20230828,132800,3224861400,80800,80900,80900,80800,68
20230828,132700,3219360900,80900,80900,80900,80800,63
20230828,132600,3214264700,80900,80900,80900,80800,87
20230828,132500,3207229200,80900,80900,80900,80900,37
20230828,132400,3204235900,80900,80900,80900,80900,142
20230828,132300,3192748100,80800,80900,80900,80800,83
20230828,132200,3186034100,80900,80900,80900,80900,86
20230828,132100,3179076700,80900,80900,80900,80800,23
20230828,132000,3177217100,80900,80900,80900,80900,95
20230828,131900,3169531600,80900,80900,80900,80900,92
20230828,131800,3162088800,80800,80900,80900,80800,35
20230828,131700,3159259100,80900,80900,80900,80900,37
20230828,131600,3156265800,80900,80800,80900,80700,39
20230828,131500,3153113300,80900,80800,80900,80600,366
20230828,131400,3123577900,80900,80800,80900,80800,7
20230828,131300,3123012100,80900,80900,80900,80700,83
20230828,131200,3116304900,80900,80900,80900,80900,23
20230828,131100,3114444200,80900,80900,80900,80700,35
20230828,131000,3111615100,80900,80800,80900,80800,154
20230828,130900,3099171400,80800,80800,80800,80800,26
20230828,130800,3097070600,80700,80800,80800,80700,34
20230828,130700,3094324100,80800,80800,80800,80800,17
20230828,130600,3092950500,80800,80800,80800,80700,36
20230828,130500,3090042400,80800,80700,80800,80700,76
20230828,130400,3083907500,80800,80700,80800,80700,72
20230828,130300,3078095600,80600,80700,80800,80600,47
20230828,130200,3074301300,80600,80700,80800,80600,103
20230828,130100,3065988700,80700,80800,80800,80600,33
20230828,130000,3063324700,80700,80700,80800,80700,24
20230828,125900,3061387400,80600,80700,80800,80600,80
20230828,125800,3054929400,80700,80800,80800,80600,88
20230828,125700,3047828200,80700,80800,80800,80600,123
20230828,125600,3037906200,80800,80800,80800,80700,24
20230828,125500,3035967700,80700,80700,80700,80700,63
20230828,125400,3030883600,80700,80800,80800,80700,40
20230828,125300,3027653200,80700,80800,80800,80700,61
20230828,125200,3022730200,80800,80700,80800,80700,97
20230828,125100,3014899600,80700,80700,80700,80600,200
20230828,125000,2998775100,80700,80700,80700,80700,40
20230828,124900,2995547100,80700,80800,80800,80700,102
20230828,124800,2987315000,80700,80700,80800,80700,34
20230828,124700,2984569700,80700,80700,80800,80700,132
20230828,124600,2973916900,80700,80700,80700,80600,37
20230828,124500,2970931700,80700,80800,80800,80700,201
20230828,124400,2954709100,80800,80800,80800,80700,390
20230828,124300,2923233000,80900,80800,80900,80700,123
20230828,124200,2913300100,80700,80800,80800,80700,110
20230828,124100,2904421700,80800,80700,80800,80700,75
20230828,124000,2898365200,80700,80800,80800,80700,41
20230828,123900,2895052500,80800,80800,80800,80800,80
20230828,123800,2888588500,80800,80800,80800,80700,57
20230828,123700,2883983600,80800,80800,80800,80800,20
20230828,123600,2882367600,80800,80700,80800,80700,47
20230828,123500,2878570700,80800,80800,80800,80800,23
20230828,123400,2876712300,80800,80800,80800,80800,31
20230828,123300,2874207500,80800,80800,80800,80700,31
20230828,123200,2871703400,80800,80800,80800,80700,88
20230828,123100,2864597000,80800,80600,80800,80600,134
20230828,123000,2853783800,80700,80700,80800,80700,312
20230828,122900,2828603700,80800,80800,80800,80800,20
20230828,122800,2826987700,80800,80800,80800,80700,46
20230828,122700,2823271600,80800,80800,80800,80800,9
20230828,122600,2822544400,80800,80700,80800,80700,115
20230828,122500,2813258800,80800,80700,80800,80700,33
20230828,122400,2810593400,80800,80800,80800,80800,42
20230828,122300,2807199800,80800,80900,80900,80700,40
20230828,122200,2803966800,80900,80800,80900,80800,18
20230828,122100,2802511600,80800,80700,80800,80700,48
20230828,122000,2798633900,80800,80800,80800,80800,30
20230828,121900,2796209900,80800,80700,80800,80700,90
20230828,121800,2788940000,80800,80800,80800,80700,47
20230828,121700,2785143100,80800,80800,80800,80700,62
20230828,121600,2780135000,80800,80700,80800,80700,33
20230828,121500,2777470100,80800,80800,80800,80700,88
20230828,121400,2770366700,80800,80800,80800,80700,64
20230828,121300,2765197500,80800,80800,80800,80700,43
20230828,121200,2761724000,80600,80800,80800,80600,307
20230828,121100,2736961900,80800,80700,80800,80700,33
20230828,121000,2734296200,80700,80800,80800,80700,68
20230828,120900,2728806800,80800,80800,80800,80800,43
20230828,120800,2725332400,80800,80700,80800,80700,75
20230828,120700,2719273200,80800,80800,80800,80800,39
20230828,120600,2716122000,80800,80600,80800,80600,21
20230828,120500,2714426600,80700,80700,80700,80700,74
20230828,120400,2708454800,80600,80700,80700,80600,11
20230828,120300,2707567500,80700,80700,80700,80500,120
20230828,120200,2697884900,80600,80700,80700,80600,43
20230828,120100,2694417000,80700,80600,80700,80600,56
20230828,120000,2689900000,80600,80700,80700,80600,133
20230828,115900,2679167800,80700,80700,80700,80700,43
20230828,115800,2675697700,80800,80600,80800,80600,145
20230828,115700,2663995900,80700,80700,80800,80700,50
20230828,115600,2659959500,80700,80600,80700,80600,65
20230828,115500,2654714500,80600,80600,80700,80600,72
20230828,115400,2648906500,80600,80700,80700,80600,78
20230828,115300,2642614000,80700,80700,80700,80600,94
20230828,115200,2635028900,80700,80700,80700,80700,74
20230828,115100,2629057100,80700,80700,80700,80700,43
20230828,115000,2625587000,80600,80700,80700,80600,120
20230828,114900,2615903800,80700,80700,80700,80600,56
20230828,114800,2611384700,80700,80700,80700,80600,70
20230828,114700,2605737400,80600,80600,80600,80600,67
20230828,114600,2600337200,80600,80600,80600,80600,76
20230828,114500,2594211600,80500,80700,80700,80400,987
20230828,114400,2514822000,80700,80700,80700,80600,52
20230828,114300,2510627600,80700,80700,80700,80600,90
20230828,114200,2503365400,80700,80700,80700,80700,78
20230828,114100,2497070800,80700,80700,80700,80700,29
20230828,114000,2494730500,80600,80700,80700,80600,95
20230828,113900,2487066700,80700,80800,80800,80700,189
20230828,113800,2471810200,80700,80800,80800,80700,62
20230828,113700,2466801600,80800,80800,80800,80800,37
20230828,113600,2463812000,80800,80800,80800,80800,78
20230828,113500,2457509600,80700,80700,80800,80700,59
20230828,113400,2452744400,80700,80700,80700,80700,68
20230828,113300,2447256800,80700,80700,80700,80600,95
20230828,113200,2439591000,80600,80700,80700,80600,54
20230828,113100,2435233300,80700,80700,80700,80600,71
20230828,113000,2429504100,80600,80500,80700,80500,436
20230828,112900,2394396000,80500,80500,80500,80400,206
20230828,112800,2377813100,80500,80400,80500,80400,210
20230828,112700,2360910800,80500,80500,80500,80500,73
20230828,112600,2355034300,80500,80500,80500,80500,80
20230828,112500,2348594300,80500,80500,80500,80400,101
20230828,112400,2340464600,80500,80500,80500,80500,60
20230828,112300,2335634600,80400,80500,80500,80400,119
20230828,112200,2326058700,80500,80500,80500,80500,32
20230828,112100,2323482700,80500,80400,80500,80400,86
20230828,112000,2316560000,80500,80400,80500,80300,70
20230828,111900,2310931600,80400,80400,80400,80400,31
20230828,111800,2308439200,80400,80500,80500,80300,88
20230828,111700,2301362700,80400,80500,80500,80400,114
20230828,111600,2292195900,80500,80500,80500,80500,32
20230828,111500,2289619900,80400,80400,80500,80300,92
20230828,111400,2282223100,80400,80500,80500,80400,104
20230828,111300,2273853100,80500,80400,80500,80300,92
20230828,111200,2266456900,80400,80400,80400,80400,36
20230828,111100,2263562500,80400,80400,80400,80400,59
20230828,111000,2258818900,80400,80500,80500,80300,182
20230828,110900,2244181500,80400,80500,80500,80400,98
20230828,110800,2236297300,80500,80400,80500,80400,20
20230828,110700,2234688100,80500,80500,80500,80400,124
20230828,110600,2224706200,80500,80500,80500,80400,27
20230828,110500,2222533200,80500,80400,80500,80400,91
20230828,110400,2215208100,80500,80500,80500,80400,74
20230828,110300,2209251600,80500,80400,80500,80300,171
20230828,110200,2195514500,80400,80400,80400,80400,249
20230828,110100,2175494900,80400,80400,80400,80400,47
20230828,110000,2171716100,80400,80400,80400,80400,44
20230828,105900,2168178500,80400,80500,80500,80400,195
20230828,105800,2152497700,80600,80500,80600,80500,67
20230828,105700,2147102600,80500,80400,80500,80400,109
20230828,105600,2138328200,80500,80500,80500,80500,37
20230828,105500,2135349700,80500,80500,80500,80500,69
20230828,105400,2129795200,80500,80500,80600,80500,523
20230828,105300,2087684000,80500,80500,80500,80400,390
20230828,105200,2056289300,80500,80400,80500,80400,45
20230828,105100,2052667900,80400,80500,80500,80400,54
20230828,105000,2048321900,80500,80500,80500,80500,28
20230828,104900,2046067900,80500,80500,80500,80400,143
20230828,104800,2034563600,80500,80500,80500,80400,59
20230828,104700,2029816900,80500,80600,80600,80500,52
20230828,104600,2025630100,80600,80500,80600,80500,19
20230828,104500,2024099000,80500,80600,80600,80500,79
20230828,104400,2017738000,80600,80600,80600,80600,41
20230828,104300,2014433400,80600,80600,80600,80600,32
20230828,104200,2011854200,80600,80600,80600,80600,36
20230828,104100,2008952600,80600,80600,80600,80500,60
20230828,104000,2004117600,80600,80600,80600,80600,31
20230828,103900,2001619000,80500,80500,80600,80500,88
20230828,103800,1994533000,80500,80500,80500,80500,40
20230828,103700,1991313000,80500,80500,80500,80500,17
20230828,103600,1989944500,80500,80400,80500,80400,19
20230828,103500,1988415900,80500,80400,80500,80300,110
20230828,103400,1979569300,80400,80500,80500,80400,254
20230828,103300,1959143400,80500,80600,80600,80500,60
20230828,103200,1954310500,80600,80600,80600,80600,39
20230828,103100,1951167100,80600,80700,80700,80600,19
20230828,103000,1949635300,80600,80800,80800,80600,236
20230828,102900,1930576400,80700,80700,80700,80600,50
20230828,102800,1926541900,80700,80700,80700,80600,65
20230828,102700,1921297100,80700,80600,80700,80600,111
20230828,102600,1912347800,80600,80600,80600,80600,25
20230828,102500,1910332800,80600,80600,80600,80500,131
20230828,102400,1899784200,80600,80500,80600,80400,319
20230828,102300,1874105700,80500,80500,80500,80400,43
20230828,102200,1870644300,80500,80500,80500,80400,35
20230828,102100,1867827300,80300,80400,80500,80300,26
20230828,102000,1865735500,80300,80400,80400,80200,95
20230828,101900,1858103500,80400,80400,80400,80400,86
20230828,101800,1851189100,80300,80400,80400,80200,118
20230828,101700,1841716500,80200,80100,80200,80100,148
20230828,101600,1829860200,80100,80100,80100,80100,33
20230828,101500,1827216900,80100,80200,80200,80100,293
20230828,101400,1803745600,80200,80200,80200,80200,119
20230828,101300,1794201800,80200,80400,80400,80100,69
20230828,101200,1788663600,80400,80300,80400,80200,444
20230828,101100,1753032200,80300,80400,80400,80300,142
20230828,101000,1741625900,80300,80400,80400,80300,21
20230828,100900,1739937600,80400,80400,80400,80300,76
20230828,100800,1733827700,80400,80400,80400,80400,25
20230828,100700,1731817700,80400,80300,80400,80300,31
20230828,100600,1729327400,80300,80300,80300,80300,87
20230828,100500,1722341300,80300,80300,80300,80300,37
20230828,100400,1719370200,80300,80200,80300,80200,64
20230828,100300,1714234300,80200,80400,80400,80200,157
20230828,100200,1701631500,80400,80300,80400,80300,405
20230828,100100,1669105900,80300,80200,80300,80200,184
20230828,100000,1654347900,80300,80300,80400,80300,69
20230828,095900,1648803800,80300,80400,80400,80300,465
20230828,095800,1611450800,80400,80300,80400,80300,202
20230828,095700,1595217300,80200,80200,80200,80200,23
20230828,095600,1593372700,80200,80200,80200,80100,125
20230828,095500,1583347800,80200,80200,80200,80100,58
20230828,095400,1578696900,80200,80200,80200,80100,48
20230828,095300,1574849800,80200,80200,80200,80200,38
20230828,095200,1571802200,80100,80100,80100,80000,332
20230828,095100,1545225300,80100,80100,80100,80000,25
20230828,095000,1543222900,80100,80000,80100,80000,158
20230828,094900,1530578400,80000,80000,80000,79900,407
20230828,094800,1498039500,80000,80200,80200,79900,1097
20230828,094700,1410276800,80200,80200,80200,80200,49
20230828,094600,1406347000,80100,80200,80200,80100,39
20230828,094500,1403219300,80200,80200,80200,80200,58
20230828,094400,1398567700,80200,80200,80200,80200,97
20230828,094300,1390788300,80200,80200,80200,80100,124
20230828,094200,1380850500,80200,80100,80200,80100,310
20230828,094100,1356019200,80100,80100,80100,80000,499
20230828,094000,1316086600,80000,80100,80100,80000,120
20230828,093900,1306485100,80000,80100,80100,80000,127
20230828,093800,1296318200,80100,80000,80100,80000,149
20230828,093700,1284392700,80000,80400,80400,79900,3109
20230828,093600,1035368200,80400,80400,80500,80300,278
20230828,093500,1013023700,80500,80400,80500,80300,229
20230828,093400,994610100,80400,80400,80400,80300,99
20230828,093300,986656000,80400,80800,80800,80400,924
20230828,093200,912299800,80800,80800,80800,80600,90
20230828,093100,905042800,80800,80700,80800,80600,655
20230828,093000,852213800,80700,80700,80800,80600,207
20230828,092900,835514900,80700,80600,80700,80600,147
20230828,092800,823666500,80600,80600,80700,80500,851
20230828,092700,755154400,80700,80600,80700,80500,112
20230828,092600,746129300,80600,80700,80700,80600,321
20230828,092500,720233300,80700,80600,80700,80500,732
20230828,092400,661265100,80600,80700,80700,80600,302
20230828,092300,636920200,80700,80800,80800,80700,423
20230828,092200,602779800,80800,80800,80800,80800,51
20230828,092100,598659000,80800,80900,80900,80800,14
20230828,092000,597526500,80900,80900,80900,80900,29
20230828,091900,595180400,80900,80700,80900,80700,506
20230828,091800,554345000,80700,80800,80800,80700,344
20230828,091700,526575200,80800,80800,80900,80800,170
20230828,091600,512837900,80800,80900,80900,80800,168
20230828,091500,499261900,80900,80900,80900,80900,33
20230828,091400,496592200,80800,80800,80900,80800,41
20230828,091300,493276900,80700,80800,80900,80600,326
20230828,091200,466960100,80700,80800,80800,80700,442
20230828,091100,431288800,80800,80800,80800,80700,146
20230828,091000,419492300,80700,80900,80900,80700,803
20230828,090900,354622500,80900,81100,81100,80900,593
20230828,090800,306615800,81100,81100,81300,81100,104
20230828,090700,298174100,81000,81100,81100,80900,197
20230828,090600,282217400,81000,80900,81300,80900,53
20230828,090500,277912100,81300,81400,81400,80800,583
20230828,090400,230641200,81400,81600,81600,81400,195
20230828,090300,214767500,81600,82000,82000,81600,252
20230828,090200,194152400,81900,82000,82000,81900,104
20230828,090100,185628900,82000,81600,82000,81200,1587
20230828,090000,55962500,81700,81700,81700,81500,660
Reference in New Issue Copy Permalink