ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237690/min/candle-20230908.csv

684 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
20230908,202100,4391404500,81100,81100,81100,81100,1551
20230908,202000,4391404500,81100,81100,81100,81100,0
20230908,201900,4391404500,81100,81100,81100,81100,0
20230908,201800,4391404500,81100,81100,81100,81100,0
20230908,201700,4391404500,81100,81100,81100,81100,0
20230908,201600,4391404500,81100,81100,81100,81100,0
20230908,201500,4391404500,81100,81100,81100,81100,0
20230908,201400,4391404500,81100,81100,81100,81100,0
20230908,201300,4391404500,81100,81100,81100,81100,0
20230908,201200,4391404500,81100,81100,81100,81100,0
20230908,201100,4391404500,81100,81100,81100,81100,0
20230908,201000,4391404500,81100,81100,81100,81100,0
20230908,200900,4391404500,81100,81100,81100,81100,0
20230908,200800,4391404500,81100,81100,81100,81100,0
20230908,200700,4391404500,81100,81100,81100,81100,0
20230908,200600,4391404500,81100,81100,81100,81100,0
20230908,200500,4391404500,81100,81100,81100,81100,0
20230908,200400,4391404500,81100,81100,81100,81100,0
20230908,200300,4391404500,81100,81100,81100,81100,0
20230908,200200,4391404500,81100,81100,81100,81100,0
20230908,200100,4391404500,81100,81100,81100,81100,0
20230908,200000,4391404500,81100,81100,81100,81100,0
20230908,195900,4391404500,81100,81100,81100,81100,0
20230908,195800,4391404500,81100,81100,81100,81100,0
20230908,195700,4391404500,81100,81100,81100,81100,0
20230908,195600,4391404500,81100,81100,81100,81100,0
20230908,195500,4391404500,81100,81100,81100,81100,0
20230908,195400,4391404500,81100,81100,81100,81100,0
20230908,195300,4391404500,81100,81100,81100,81100,0
20230908,195200,4391404500,81100,81100,81100,81100,0
20230908,195100,4391404500,81100,81100,81100,81100,1551
20230908,195000,4391404500,81100,81100,81100,81100,0
20230908,194900,4391404500,81100,81100,81100,81100,0
20230908,194800,4391404500,81100,81100,81100,81100,0
20230908,194700,4391404500,81100,81100,81100,81100,0
20230908,194600,4391404500,81100,81100,81100,81100,0
20230908,194500,4391404500,81100,81100,81100,81100,0
20230908,194400,4391404500,81100,81100,81100,81100,0
20230908,194300,4391404500,81100,81100,81100,81100,0
20230908,194200,4391404500,81100,81100,81100,81100,0
20230908,194100,4391404500,81100,81100,81100,81100,0
20230908,194000,4391404500,81100,81100,81100,81100,0
20230908,193900,4391404500,81100,81100,81100,81100,0
20230908,193800,4391404500,81100,81100,81100,81100,0
20230908,193700,4391404500,81100,81100,81100,81100,0
20230908,193600,4391404500,81100,81100,81100,81100,0
20230908,193500,4391404500,81100,81100,81100,81100,0
20230908,193400,4391404500,81100,81100,81100,81100,0
20230908,193300,4391404500,81100,81100,81100,81100,0
20230908,193200,4391404500,81100,81100,81100,81100,0
20230908,193100,4391404500,81100,81100,81100,81100,0
20230908,193000,4391404500,81100,81100,81100,81100,0
20230908,192900,4391404500,81100,81100,81100,81100,0
20230908,192800,4391404500,81100,81100,81100,81100,0
20230908,192700,4391404500,81100,81100,81100,81100,0
20230908,192600,4391404500,81100,81100,81100,81100,0
20230908,192500,4391404500,81100,81100,81100,81100,0
20230908,192400,4391404500,81100,81100,81100,81100,0
20230908,192300,4391404500,81100,81100,81100,81100,0
20230908,192200,4391404500,81100,81100,81100,81100,0
20230908,192100,4391404500,81100,81100,81100,81100,1551
20230908,192000,4391404500,81100,81100,81100,81100,0
20230908,191900,4391404500,81100,81100,81100,81100,0
20230908,191800,4391404500,81100,81100,81100,81100,0
20230908,191700,4391404500,81100,81100,81100,81100,0
20230908,191600,4391404500,81100,81100,81100,81100,0
20230908,191500,4391404500,81100,81100,81100,81100,0
20230908,191400,4391404500,81100,81100,81100,81100,0
20230908,191300,4391404500,81100,81100,81100,81100,0
20230908,191200,4391404500,81100,81100,81100,81100,0
20230908,191100,4391404500,81100,81100,81100,81100,0
20230908,191000,4391404500,81100,81100,81100,81100,0
20230908,190900,4391404500,81100,81100,81100,81100,0
20230908,190800,4391404500,81100,81100,81100,81100,0
20230908,190700,4391404500,81100,81100,81100,81100,0
20230908,190600,4391404500,81100,81100,81100,81100,0
20230908,190500,4391404500,81100,81100,81100,81100,0
20230908,190400,4391404500,81100,81100,81100,81100,0
20230908,190300,4391404500,81100,81100,81100,81100,0
20230908,190200,4391404500,81100,81100,81100,81100,0
20230908,190100,4391404500,81100,81100,81100,81100,0
20230908,190000,4391404500,81100,81100,81100,81100,0
20230908,185900,4391404500,81100,81100,81100,81100,0
20230908,185800,4391404500,81100,81100,81100,81100,0
20230908,185700,4391404500,81100,81100,81100,81100,0
20230908,185600,4391404500,81100,81100,81100,81100,0
20230908,185500,4391404500,81100,81100,81100,81100,0
20230908,185400,4391404500,81100,81100,81100,81100,0
20230908,185300,4391404500,81100,81100,81100,81100,0
20230908,185200,4391404500,81100,81100,81100,81100,0
20230908,185100,4391404500,81100,81100,81100,81100,1551
20230908,185000,4391404500,81100,81100,81100,81100,0
20230908,184900,4391404500,81100,81100,81100,81100,0
20230908,184800,4391404500,81100,81100,81100,81100,0
20230908,184700,4391404500,81100,81100,81100,81100,0
20230908,184600,4391404500,81100,81100,81100,81100,0
20230908,184500,4391404500,81100,81100,81100,81100,0
20230908,184400,4391404500,81100,81100,81100,81100,0
20230908,184300,4391404500,81100,81100,81100,81100,0
20230908,184200,4391404500,81100,81100,81100,81100,0
20230908,184100,4391404500,81100,81100,81100,81100,0
20230908,184000,4391404500,81100,81100,81100,81100,0
20230908,183900,4391404500,81100,81100,81100,81100,0
20230908,183800,4391404500,81100,81100,81100,81100,0
20230908,183700,4391404500,81100,81100,81100,81100,0
20230908,183600,4391404500,81100,81100,81100,81100,0
20230908,183500,4391404500,81100,81100,81100,81100,0
20230908,183400,4391404500,81100,81100,81100,81100,0
20230908,183300,4391404500,81100,81100,81100,81100,0
20230908,183200,4391404500,81100,81100,81100,81100,0
20230908,183100,4391404500,81100,81100,81100,81100,0
20230908,183000,4391404500,81100,81100,81100,81100,0
20230908,182900,4391404500,81100,81100,81100,81100,0
20230908,182800,4391404500,81100,81100,81100,81100,0
20230908,182700,4391404500,81100,81100,81100,81100,0
20230908,182600,4391404500,81100,81100,81100,81100,0
20230908,182500,4391404500,81100,81100,81100,81100,0
20230908,182400,4391404500,81100,81100,81100,81100,0
20230908,182300,4391404500,81100,81100,81100,81100,0
20230908,182200,4391404500,81100,81100,81100,81100,0
20230908,182100,4391404500,81100,81100,81100,81100,1551
20230908,182000,4391404500,81100,81100,81100,81100,0
20230908,181900,4391404500,81100,81100,81100,81100,0
20230908,181800,4391404500,81100,81100,81100,81100,0
20230908,181700,4391404500,81100,81100,81100,81100,0
20230908,181600,4391404500,81100,81100,81100,81100,0
20230908,181500,4391404500,81100,81100,81100,81100,0
20230908,181400,4391404500,81100,81100,81100,81100,0
20230908,181300,4391404500,81100,81100,81100,81100,0
20230908,181200,4391404500,81100,81100,81100,81100,0
20230908,181100,4391404500,81100,81100,81100,81100,0
20230908,181000,4391404500,81100,81100,81100,81100,0
20230908,180900,4391404500,81100,81100,81100,81100,0
20230908,180800,4391404500,81100,81100,81100,81100,0
20230908,180700,4391404500,81100,81100,81100,81100,0
20230908,180600,4391404500,81100,81100,81100,81100,0
20230908,180500,4391404500,81100,81100,81100,81100,0
20230908,180400,4391404500,81100,81100,81100,81100,0
20230908,180300,4391404500,81100,81100,81100,81100,0
20230908,180200,4391404500,81100,81100,81100,81100,0
20230908,180100,4391404500,81100,81100,81100,81100,0
20230908,180000,4391404500,81100,81100,81100,81100,0
20230908,175900,4391404500,81100,81100,81100,81100,0
20230908,175800,4391404500,81100,81100,81100,81100,0
20230908,175700,4391404500,81100,81100,81100,81100,0
20230908,175600,4391404500,81100,81100,81100,81100,0
20230908,175500,4391404500,81100,81100,81100,81100,0
20230908,175400,4391404500,81100,81100,81100,81100,0
20230908,175300,4391404500,81100,81100,81100,81100,0
20230908,175200,4391404500,81100,81100,81100,81100,0
20230908,175100,4391404500,81100,81100,81100,81100,1551
20230908,175000,4391404500,81100,81100,81100,81100,0
20230908,174900,4391404500,81100,81100,81100,81100,0
20230908,174800,4391404500,81100,81100,81100,81100,0
20230908,174700,4391404500,81100,81100,81100,81100,0
20230908,174600,4391404500,81100,81100,81100,81100,0
20230908,174500,4391404500,81100,81100,81100,81100,0
20230908,174400,4391404500,81100,81100,81100,81100,0
20230908,174300,4391404500,81100,81100,81100,81100,0
20230908,174200,4391404500,81100,81100,81100,81100,0
20230908,174100,4391404500,81100,81100,81100,81100,0
20230908,174000,4391404500,81100,81100,81100,81100,0
20230908,173900,4391404500,81100,81100,81100,81100,0
20230908,173800,4391404500,81100,81100,81100,81100,0
20230908,173700,4391404500,81100,81100,81100,81100,0
20230908,173600,4391404500,81100,81100,81100,81100,0
20230908,173500,4391404500,81100,81100,81100,81100,0
20230908,173400,4391404500,81100,81100,81100,81100,0
20230908,173300,4391404500,81100,81100,81100,81100,0
20230908,173200,4391404500,81100,81100,81100,81100,0
20230908,173100,4391404500,81100,81100,81100,81100,0
20230908,173000,4391404500,81100,81100,81100,81100,0
20230908,172900,4391404500,81100,81100,81100,81100,0
20230908,172800,4391404500,81100,81100,81100,81100,0
20230908,172700,4391404500,81100,81100,81100,81100,0
20230908,172600,4391404500,81100,81100,81100,81100,0
20230908,172500,4391404500,81100,81100,81100,81100,0
20230908,172400,4391404500,81100,81100,81100,81100,0
20230908,172300,4391404500,81100,81100,81100,81100,0
20230908,172200,4391404500,81100,81100,81100,81100,0
20230908,172100,4391404500,81100,81100,81100,81100,1551
20230908,172000,4391404500,81100,81100,81100,81100,0
20230908,171900,4391404500,81100,81100,81100,81100,0
20230908,171800,4391404500,81100,81100,81100,81100,0
20230908,171700,4391404500,81100,81100,81100,81100,0
20230908,171600,4391404500,81100,81100,81100,81100,0
20230908,171500,4391404500,81100,81100,81100,81100,0
20230908,171400,4391404500,81100,81100,81100,81100,0
20230908,171300,4391404500,81100,81100,81100,81100,0
20230908,171200,4391404500,81100,81100,81100,81100,0
20230908,171100,4391404500,81100,81100,81100,81100,0
20230908,171000,4391404500,81100,81100,81100,81100,0
20230908,170900,4391404500,81100,81100,81100,81100,0
20230908,170800,4391404500,81100,81100,81100,81100,0
20230908,170700,4391404500,81100,81100,81100,81100,0
20230908,170600,4391404500,81100,81100,81100,81100,0
20230908,170500,4391404500,81100,81100,81100,81100,0
20230908,170400,4391404500,81100,81100,81100,81100,0
20230908,170300,4391404500,81100,81100,81100,81100,0
20230908,170200,4391404500,81100,81100,81100,81100,0
20230908,170100,4391404500,81100,81100,81100,81100,0
20230908,170000,4391404500,81100,81100,81100,81100,0
20230908,165900,4391404500,81100,81100,81100,81100,0
20230908,165800,4391404500,81100,81100,81100,81100,0
20230908,165700,4391404500,81100,81100,81100,81100,0
20230908,165600,4391404500,81100,81100,81100,81100,0
20230908,165500,4391404500,81100,81100,81100,81100,0
20230908,165400,4391404500,81100,81100,81100,81100,0
20230908,165300,4391404500,81100,81100,81100,81100,0
20230908,165200,4391404500,81100,81100,81100,81100,0
20230908,165100,4391404500,81100,81100,81100,81100,1551
20230908,165000,4391404500,81100,81100,81100,81100,0
20230908,164900,4391404500,81100,81100,81100,81100,0
20230908,164800,4391404500,81100,81100,81100,81100,0
20230908,164700,4391404500,81100,81100,81100,81100,0
20230908,164600,4391404500,81100,81100,81100,81100,0
20230908,164500,4391404500,81100,81100,81100,81100,0
20230908,164400,4391404500,81100,81100,81100,81100,0
20230908,164300,4391404500,81100,81100,81100,81100,0
20230908,164200,4391404500,81100,81100,81100,81100,0
20230908,164100,4391404500,81100,81100,81100,81100,0
20230908,164000,4391404500,81100,81100,81100,81100,0
20230908,163900,4391404500,81100,81100,81100,81100,0
20230908,163800,4391404500,81100,81100,81100,81100,0
20230908,163700,4391404500,81100,81100,81100,81100,0
20230908,163600,4391404500,81100,81100,81100,81100,0
20230908,163500,4391404500,81100,81100,81100,81100,0
20230908,163400,4391404500,81100,81100,81100,81100,0
20230908,163300,4391404500,81100,81100,81100,81100,0
20230908,163200,4391404500,81100,81100,81100,81100,0
20230908,163100,4391404500,81100,81100,81100,81100,0
20230908,163000,4391404500,81100,81100,81100,81100,0
20230908,162900,4391404500,81100,81100,81100,81100,0
20230908,162800,4391404500,81100,81100,81100,81100,0
20230908,162700,4391404500,81100,81100,81100,81100,0
20230908,162600,4391404500,81100,81100,81100,81100,0
20230908,162500,4391404500,81100,81100,81100,81100,0
20230908,162400,4391404500,81100,81100,81100,81100,0
20230908,162300,4391404500,81100,81100,81100,81100,0
20230908,162200,4391404500,81100,81100,81100,81100,0
20230908,162100,4391404500,81100,81100,81100,81100,1551
20230908,162000,4391404500,81100,81100,81100,81100,0
20230908,161900,4391404500,81100,81100,81100,81100,0
20230908,161800,4391404500,81100,81100,81100,81100,0
20230908,161700,4391404500,81100,81100,81100,81100,0
20230908,161600,4391404500,81100,81100,81100,81100,0
20230908,161500,4391404500,81100,81100,81100,81100,0
20230908,161400,4391404500,81100,81100,81100,81100,0
20230908,161300,4391404500,81100,81100,81100,81100,0
20230908,161200,4391404500,81100,81100,81100,81100,0
20230908,161100,4391404500,81100,81100,81100,81100,0
20230908,161000,4391404500,81100,81100,81100,81100,0
20230908,160900,4391404500,81100,81100,81100,81100,0
20230908,160800,4391404500,81100,81100,81100,81100,0
20230908,160700,4391404500,81100,81100,81100,81100,0
20230908,160600,4391404500,81100,81100,81100,81100,0
20230908,160500,4391404500,81100,81100,81100,81100,0
20230908,160400,4391404500,81100,81100,81100,81100,0
20230908,160300,4391404500,81100,81100,81100,81100,0
20230908,160200,4391404500,81100,81100,81100,81100,0
20230908,160100,4391404500,81100,81100,81100,81100,0
20230908,160000,4391404500,81100,81100,81100,81100,0
20230908,155900,4391404500,81100,81100,81100,81100,0
20230908,155800,4391404500,81100,81100,81100,81100,0
20230908,155700,4391404500,81100,81100,81100,81100,0
20230908,155600,4391404500,81100,81100,81100,81100,0
20230908,155500,4391404500,81100,81100,81100,81100,0
20230908,155400,4391404500,81100,81100,81100,81100,0
20230908,155300,4391404500,81100,81100,81100,81100,0
20230908,155200,4391404500,81100,81100,81100,81100,0
20230908,155100,4391404500,81100,81100,81100,81100,1551
20230908,155000,4391404500,81100,81100,81100,81100,0
20230908,154900,4391404500,81100,81100,81100,81100,0
20230908,154800,4391404500,81100,81100,81100,81100,0
20230908,154700,4391404500,81100,81100,81100,81100,0
20230908,154600,4391404500,81100,81100,81100,81100,0
20230908,154500,4391404500,81100,81100,81100,81100,0
20230908,154400,4391404500,81100,81100,81100,81100,0
20230908,154300,4391404500,81100,81100,81100,81100,0
20230908,154200,4391404500,81100,81100,81100,81100,0
20230908,154100,4391404500,81100,81100,81100,81100,0
20230908,154000,4391404500,81100,81100,81100,81100,0
20230908,153900,4391404500,81100,81100,81100,81100,0
20230908,153800,4391404500,81100,81100,81100,81100,0
20230908,153700,4391404500,81100,81100,81100,81100,0
20230908,153600,4391404500,81100,81100,81100,81100,0
20230908,153500,4391404500,81100,81100,81100,81100,0
20230908,153400,4391404500,81100,81100,81100,81100,0
20230908,153300,4391404500,81100,81100,81100,81100,0
20230908,153200,4391404500,81100,81100,81100,81100,0
20230908,153100,4391404500,81100,81100,81100,81100,0
20230908,153000,4391404500,81100,81100,81100,81100,1551
20230908,152900,4265618400,81100,81100,81100,81100,0
20230908,152800,4265618400,81100,81100,81100,81100,0
20230908,152700,4265618400,81100,81100,81100,81100,0
20230908,152600,4265618400,81100,81100,81100,81100,0
20230908,152500,4265618400,81100,81100,81100,81100,0
20230908,152400,4265618400,81100,81100,81100,81100,0
20230908,152300,4265618400,81100,81100,81100,81100,0
20230908,152200,4265618400,81100,81100,81100,81100,0
20230908,152100,4265618400,81100,81100,81100,81100,0
20230908,152000,4265618400,81100,81100,81100,81100,0
20230908,151900,4265618400,81100,81000,81100,81000,455
20230908,151800,4228752200,81100,81000,81100,81000,50
20230908,151700,4224699000,81100,81100,81100,81000,60
20230908,151600,4219838100,81100,81100,81100,81000,157
20230908,151500,4207107600,81100,81100,81100,81000,18
20230908,151400,4205648100,81100,81000,81100,81000,22
20230908,151300,4203864900,81100,81100,81100,81100,123
20230908,151200,4193889600,81100,81200,81200,81100,176
20230908,151100,4179615900,81200,81200,81200,81100,529
20230908,151000,4136708900,81100,81200,81200,81100,12
20230908,150900,4135734900,81200,81200,81200,81200,199
20230908,150800,4119576100,81200,81200,81200,81200,146
20230908,150700,4107720900,81200,81200,81200,81100,164
20230908,150600,4094407900,81200,81200,81200,81200,106
20230908,150500,4085800700,81200,81200,81200,81100,97
20230908,150400,4077924600,81100,81100,81100,81000,192
20230908,150300,4062354000,81000,81100,81100,81000,170
20230908,150200,4048572000,81100,81100,81100,81000,223
20230908,150100,4030497000,81100,81000,81100,81000,126
20230908,150000,4020282200,81000,81000,81100,81000,213
20230908,145900,4003015300,81000,81100,81100,81000,497
20230908,145800,3962729900,81100,81100,81100,81000,144
20230908,145700,3951051700,81100,81000,81100,80900,424
20230908,145600,3916696400,81000,81000,81000,81000,210
20230908,145500,3899686400,81000,81000,81000,80900,301
20230908,145400,3875305500,81000,81000,81000,80900,136
20230908,145300,3864290500,81000,81000,81000,80900,156
20230908,145200,3851654700,81000,81000,81000,81000,110
20230908,145100,3842744700,81000,80900,81000,80900,175
20230908,145000,3828578100,81000,81000,81000,80900,145
20230908,144900,3816834200,81000,81000,81000,80900,152
20230908,144800,3804522600,80900,81000,81000,80900,93
20230908,144700,3796989900,81000,81000,81000,80900,105
20230908,144600,3788485000,80900,81000,81000,80900,169
20230908,144500,3774797300,81000,81000,81000,80900,123
20230908,144400,3764835400,81000,81000,81000,80900,104
20230908,144300,3756411500,81000,80900,81000,80900,122
20230908,144200,3746529600,81000,80900,81000,80900,144
20230908,144100,3734878700,80900,81000,81000,80900,26
20230908,144000,3732772900,81000,81000,81000,81000,63
20230908,143900,3727669900,80900,80900,81000,80900,5
20230908,143800,3727265300,81000,80900,81000,80900,9
20230908,143700,3726536600,81000,80900,81000,80900,103
20230908,143600,3718193700,81000,81000,81000,80900,100
20230908,143500,3710095000,80900,80900,80900,80900,22
20230908,143400,3708315200,80900,81000,81000,80900,17
20230908,143300,3706938300,81000,80900,81000,80900,99
20230908,143200,3698919700,80900,81000,81000,80900,5
20230908,143100,3698515100,81000,80900,81000,80900,250
20230908,143000,3678288400,80900,80900,80900,80900,273
20230908,142900,3656202700,80900,80900,80900,80900,115
20230908,142800,3646899200,80900,80800,80900,80800,43
20230908,142700,3643423100,80800,80800,80800,80800,12
20230908,142600,3642453500,80800,80700,80800,80700,28
20230908,142500,3640191400,80900,80500,80900,80500,1548
20230908,142400,3515452100,80500,80500,80500,80400,83
20230908,142300,3508770800,80400,80500,80500,80400,21
20230908,142200,3507080400,80500,80400,80500,80400,49
20230908,142100,3503139100,80400,80400,80500,80400,1931
20230908,142000,3347886600,80400,80400,80400,80300,224
20230908,141900,3329877100,80300,80400,80400,80300,64
20230908,141800,3324735100,80400,80400,80400,80300,481
20230908,141700,3286107200,80400,80400,80400,80400,80
20230908,141600,3279675200,80400,80300,80400,80300,42
20230908,141500,3276298600,80300,80300,80300,80300,0
20230908,141400,3276298600,80300,80300,80300,80300,7
20230908,141300,3275736500,80300,80300,80400,80300,62
20230908,141200,3270752000,80400,80300,80400,80300,51
20230908,141100,3266651700,80300,80300,80300,80300,6
20230908,141000,3266169900,80400,80400,80400,80400,41
20230908,140900,3262873500,80400,80400,80400,80300,33
20230908,140800,3260220800,80400,80400,80400,80400,6
20230908,140700,3259738400,80400,80400,80400,80300,38
20230908,140600,3256683300,80300,80300,80400,80300,262
20230908,140500,3235642400,80300,80400,80400,80300,23
20230908,140400,3233793300,80300,80300,80400,80300,118
20230908,140300,3224316200,80300,80400,80400,80300,26
20230908,140200,3222226000,80400,80400,80400,80400,2
20230908,140100,3222065200,80400,80300,80400,80300,44
20230908,140000,3218527800,80300,80400,80400,80300,60
20230908,135900,3213704000,80300,80300,80400,80300,31
20230908,135800,3211214200,80400,80400,80400,80400,17
20230908,135700,3209847400,80400,80400,80400,80300,1555
20230908,135600,3084961100,80400,80500,80500,80400,25
20230908,135500,3082948700,80500,80400,80500,80400,608
20230908,135400,3034063800,80400,80400,80500,80400,589
20230908,135300,2986708000,80500,80400,80500,80400,65
20230908,135200,2981475600,80400,80400,80500,80400,56
20230908,135100,2976970700,80400,80400,80400,80400,56
20230908,135000,2972468300,80400,80500,80500,80400,64
20230908,134900,2967320400,80500,80500,80500,80500,149
20230908,134800,2955325900,80400,80400,80400,80400,2
20230908,134700,2955165100,80500,80500,80500,80500,0
20230908,134600,2955165100,80500,80400,80500,80400,45
20230908,134500,2951542800,80500,80500,80500,80500,25
20230908,134400,2949530300,80400,80500,80500,80400,10
20230908,134300,2948725600,80500,80500,80500,80500,38
20230908,134200,2945666600,80400,80400,80500,80400,25
20230908,134100,2943654700,80500,80500,80500,80500,22
20230908,134000,2941883700,80500,80500,80500,80400,28
20230908,133900,2939629800,80500,80400,80500,80400,44
20230908,133800,2936088400,80400,80500,80500,80400,401
20230908,133700,2903827600,80600,80600,80600,80600,47
20230908,133600,2900039400,80600,80500,80600,80500,22
20230908,133500,2898266400,80500,80500,80500,80500,0
20230908,133400,2898266400,80500,80500,80600,80500,108
20230908,133300,2889570700,80500,80600,80600,80500,78
20230908,133200,2883288100,80500,80500,80500,80500,25
20230908,133100,2881275600,80500,80600,80600,80500,46
20230908,133000,2877570900,80500,80500,80500,80500,27
20230908,132900,2875397400,80600,80600,80600,80500,46
20230908,132800,2871689900,80600,80600,80600,80600,17
20230908,132700,2870319700,80500,80600,80600,80500,99
20230908,132600,2862340400,80600,80500,80600,80500,159
20230908,132500,2849538400,80500,80600,80600,80500,39
20230908,132400,2846395300,80500,80500,80500,80500,20
20230908,132300,2844785300,80500,80500,80600,80500,31
20230908,132200,2842287000,80600,80500,80600,80500,27
20230908,132100,2840111800,80600,80500,80600,80500,53
20230908,132000,2835841000,80500,80500,80500,80500,20
20230908,131900,2834231000,80500,80500,80500,80500,1
20230908,131800,2834150500,80600,80500,80600,80500,216
20230908,131700,2816760800,80500,80500,80500,80500,226
20230908,131600,2798567800,80500,80400,80500,80400,29
20230908,131500,2796233800,80500,80500,80500,80500,31
20230908,131400,2793738300,80500,80500,80500,80500,0
20230908,131300,2793738300,80500,80500,80500,80500,47
20230908,131200,2789954800,80500,80500,80500,80400,69
20230908,131100,2784400400,80500,80500,80500,80500,0
20230908,131000,2784400400,80500,80500,80500,80500,39
20230908,130900,2781260900,80500,80500,80500,80500,70
20230908,130800,2775625900,80500,80500,80500,80400,80
20230908,130700,2769192700,80500,80600,80600,80500,11
20230908,130600,2768306900,80600,80500,80600,80500,296
20230908,130500,2744477300,80500,80500,80500,80500,73
20230908,130400,2738600800,80500,80500,80500,80500,0
20230908,130300,2738600800,80500,80500,80500,80500,44
20230908,130200,2735058800,80500,80500,80500,80500,460
20230908,130100,2698028800,80500,80600,80600,80500,50
20230908,130000,2694000000,80600,80600,80600,80500,9
20230908,125900,2693275300,80600,80600,80600,80500,54
20230908,125800,2688923700,80500,80500,80600,80500,51
20230908,125700,2684816500,80600,80500,80600,80500,47
20230908,125600,2681030400,80600,80600,80600,80600,21
20230908,125500,2679337800,80600,80600,80600,80600,17
20230908,125400,2677967600,80500,80500,80500,80500,4
20230908,125300,2677645600,80500,80500,80600,80500,61
20230908,125200,2672731300,80500,80500,80600,80500,47
20230908,125100,2668946200,80500,80500,80500,80500,46
20230908,125000,2665243200,80500,80500,80500,80500,1515
20230908,124900,2543285700,80500,80500,80500,80500,115
20230908,124800,2534028200,80500,80500,80500,80500,6
20230908,124700,2533545200,80400,80500,80500,80400,21
20230908,124600,2531855700,80500,80500,80500,80500,44
20230908,124500,2528313700,80500,80500,80500,80500,23
20230908,124400,2526462200,80400,80400,80400,80400,10
20230908,124300,2525658200,80400,80500,80500,80400,180
20230908,124200,2511181000,80500,80500,80500,80500,573
20230908,124100,2465054500,80600,80600,80600,80500,161
20230908,124000,2452084900,80600,80700,80700,80600,298
20230908,123900,2428062600,80700,80700,80800,80700,70
20230908,123800,2422411100,80700,80700,80700,80700,30
20230908,123700,2419990100,80800,80700,80800,80700,179
20230908,123600,2405541100,80700,80700,80800,80700,140
20230908,123500,2394240300,80800,80800,80800,80800,0
20230908,123400,2394240300,80800,80800,80800,80800,17
20230908,123300,2392866700,80800,80800,80800,80800,48
20230908,123200,2388988300,80700,80700,80700,80700,14
20230908,123100,2387858500,80800,80800,80800,80800,67
20230908,123000,2382444900,80700,80700,80800,80700,227
20230908,122900,2364125300,80800,80700,80800,80700,60
20230908,122800,2359277500,80800,80800,80800,80800,0
20230908,122700,2359277500,80800,80800,80800,80800,55
20230908,122600,2354833500,80900,80800,80900,80800,59
20230908,122500,2350062400,80900,80800,80900,80800,47
20230908,122400,2346262000,80800,80800,80800,80800,28
20230908,122300,2343999600,80900,80900,80900,80900,34
20230908,122200,2341249000,80900,80800,80900,80800,20
20230908,122100,2339631200,80900,80900,80900,80800,170
20230908,122000,2325893300,80800,80800,80900,80800,61
20230908,121900,2320963500,80900,80900,80900,80900,45
20230908,121800,2317323000,80800,80800,80800,80800,2
20230908,121700,2317161400,80900,80800,80900,80800,29
20230908,121600,2314815900,80900,80800,80900,80800,62
20230908,121500,2309802200,80900,80800,80900,80800,11
20230908,121400,2308913300,80800,80800,80800,80800,1
20230908,121300,2308832500,80900,80900,80900,80900,62
20230908,121200,2303816700,80800,80800,80800,80800,76
20230908,121100,2297675900,80800,80900,80900,80800,58
20230908,121000,2292986500,81000,81000,81000,81000,17
20230908,120900,2291609500,81000,80900,81000,80900,96
20230908,120800,2283840400,80900,81000,81000,80900,38
20230908,120700,2280764500,80900,80900,80900,80900,29
20230908,120600,2278418400,81000,81000,81000,81000,38
20230908,120500,2275340400,81000,80900,81000,80900,72
20230908,120400,2269512900,81000,81000,81000,81000,0
20230908,120300,2269512900,81000,80900,81000,80900,106
20230908,120200,2260936500,81000,81000,81000,80900,82
20230908,120100,2254296500,81000,81000,81000,81000,10
20230908,120000,2253486500,80900,80900,80900,80900,1
20230908,115900,2253405600,81000,81000,81000,81000,47
20230908,115800,2249598600,80900,81000,81000,80900,310
20230908,115700,2224517800,80900,80900,80900,80900,16
20230908,115600,2223223400,81000,81000,81000,80900,50
20230908,115500,2219174900,81000,81000,81000,81000,21
20230908,115400,2217473900,81000,81000,81000,81000,23
20230908,115300,2215610900,81000,81000,81000,81000,0
20230908,115200,2215610900,81000,81000,81000,81000,39
20230908,115100,2212451900,81000,81000,81000,81000,74
20230908,115000,2206457900,81000,81100,81100,81000,23
20230908,114900,2204592700,81100,81100,81100,81100,51
20230908,114800,2200456600,81100,81100,81100,81100,0
20230908,114700,2200456600,81100,81100,81100,81100,17
20230908,114600,2199077900,81000,81000,81100,81000,69
20230908,114500,2193484900,81000,81100,81100,81000,46
20230908,114400,2189756900,81000,81100,81100,81000,19
20230908,114300,2188216100,81100,81100,81100,81100,0
20230908,114200,2188216100,81100,81100,81100,81000,78
20230908,114100,2181892300,81000,81000,81000,81000,10
20230908,114000,2181082300,81000,81000,81000,81000,33
20230908,113900,2178409300,81100,81000,81100,81000,53
20230908,113800,2174112600,81000,81000,81000,81000,23
20230908,113700,2172249600,81000,81000,81000,81000,47
20230908,113600,2168442600,81100,81000,81100,81000,42
20230908,113500,2165036500,81000,81000,81000,81000,3
20230908,113400,2164793500,81100,81100,81100,81000,84
20230908,113300,2157985800,81000,81000,81000,81000,1
20230908,113200,2157904800,81100,81000,81100,81000,21
20230908,113100,2156203700,81000,81000,81100,81000,95
20230908,113000,2148507000,81000,81100,81100,81000,375
20230908,112900,2118129200,81100,81100,81100,81100,35
20230908,112800,2115290700,81100,81100,81100,81100,30
20230908,112700,2112857700,81100,81100,81100,81100,0
20230908,112600,2112857700,81100,81100,81100,81100,49
20230908,112500,2108883800,81100,81000,81100,81000,20
20230908,112400,2107262100,81100,81100,81100,81100,17
20230908,112300,2105883400,81000,81100,81100,81000,28
20230908,112200,2103612700,81100,81100,81100,81100,41
20230908,112100,2100287600,81000,81000,81000,81000,3
20230908,112000,2100044600,81100,81000,81100,81000,18
20230908,111900,2098584900,81000,81000,81100,81000,55
20230908,111800,2094127900,81000,81000,81000,81000,42
20230908,111700,2090725900,81000,81000,81100,81000,60
20230908,111600,2085864200,81000,81100,81100,81000,27
20230908,111500,2083675000,81000,81000,81000,81000,173
20230908,111400,2069662000,81100,81100,81100,81000,158
20230908,111300,2056859700,81000,81100,81100,81000,164
20230908,111200,2043563400,81100,81100,81100,81100,30
20230908,111100,2041130400,81100,81100,81100,81100,17
20230908,111000,2039751700,81100,81100,81100,81000,132
20230908,110900,2029048500,81100,81100,81100,81100,0
20230908,110800,2029048500,81100,81000,81100,81000,87
20230908,110700,2021999900,81000,81100,81100,81000,192
20230908,110600,2006446900,81100,81100,81100,81100,66
20230908,110500,2001094300,81100,81100,81100,81100,10
20230908,110400,2000283300,81000,81000,81000,81000,0
20230908,110300,2000283300,81000,81100,81100,81000,160
20230908,110200,1987307400,81100,81200,81200,81100,73
20230908,110100,1981383800,81100,81200,81200,81100,152
20230908,110000,1969056400,81200,81200,81200,81200,10
20230908,105900,1968244400,81200,81200,81200,81200,20
20230908,105800,1966620400,81200,81200,81200,81200,14
20230908,105700,1965483600,81200,81200,81200,81200,86
20230908,105600,1958500400,81200,81200,81200,81200,442
20230908,105500,1922610000,81200,81200,81200,81200,94
20230908,105400,1914977200,81100,81100,81100,81100,0
20230908,105300,1914977200,81100,81100,81100,81100,18
20230908,105200,1913517400,81100,81200,81200,81100,98
20230908,105100,1905563500,81100,81100,81100,81100,57
20230908,105000,1900940800,81100,81100,81100,81100,212
20230908,104900,1883747600,81100,81000,81100,81000,12
20230908,104800,1882774600,81000,81100,81100,81000,154
20230908,104700,1870285300,81100,81000,81100,81000,53
20230908,104600,1865990300,81000,81000,81100,81000,221
20230908,104500,1848087300,81000,81100,81100,81000,31
20230908,104400,1845573300,81100,81100,81100,81100,123
20230908,104300,1835598000,81100,81100,81100,81100,25
20230908,104200,1833570500,81000,81100,81100,81000,161
20230908,104100,1820524900,81100,81100,81100,81100,262
20230908,104000,1799276700,81100,81100,81100,81100,53
20230908,103900,1794978400,81100,81100,81100,81100,263
20230908,103800,1773649100,81100,81100,81100,81000,349
20230908,103700,1745349200,81200,81200,81200,81200,0
20230908,103600,1745349200,81200,81100,81200,81100,9
20230908,103500,1744618500,81100,81100,81100,81100,1
20230908,103400,1744537400,81200,81100,81200,81100,31
20230908,103300,1742022300,81100,81100,81100,81100,191
20230908,103200,1726532200,81100,81100,81100,81100,0
20230908,103100,1726532200,81100,81100,81200,81100,98
20230908,103000,1718583400,81100,81100,81100,81100,6
20230908,102900,1718096800,81200,81200,81200,81200,10
20230908,102800,1717284800,81200,81200,81200,81200,1
20230908,102700,1717203600,81200,80800,81300,80800,54
20230908,102600,1712835000,80700,81300,81400,80700,1075
20230908,102500,1625795000,81300,81300,81300,81300,0
20230908,102400,1625795000,81300,81300,81300,81300,142
20230908,102300,1614250400,81300,81300,81300,81300,0
20230908,102200,1614250400,81300,81400,81400,81300,16
20230908,102100,1612948600,81400,81400,81400,81200,71
20230908,102000,1607174100,81300,81400,81400,81300,330
20230908,101900,1580328600,81400,81400,81500,81400,96
20230908,101800,1572513200,81400,81400,81400,81400,2
20230908,101700,1572350400,81500,81500,81500,81400,258
20230908,101600,1551347500,81400,81500,81500,81400,67
20230908,101500,1545891200,81500,81500,81500,81400,32
20230908,101400,1543283500,81500,81400,81500,81400,463
20230908,101300,1505593900,81400,81300,81400,81300,64
20230908,101200,1500386800,81300,81300,81300,81300,50
20230908,101100,1496321800,81400,81400,81400,81300,74
20230908,101000,1490299700,81400,81400,81500,81300,213
20230908,100900,1472960400,81400,81500,81500,81400,232
20230908,100800,1454074900,81400,81400,81400,81400,266
20230908,100700,1432422500,81400,81400,81400,81400,23
20230908,100600,1430550300,81400,81400,81500,81300,315
20230908,100500,1404910500,81400,81400,81500,81300,921
20230908,100400,1329934700,81300,81300,81400,81200,780
20230908,100300,1266506100,81200,81200,81200,81100,349
20230908,100200,1238191300,81200,81200,81300,81200,35
20230908,100100,1235348400,81100,81000,81300,81000,319
20230908,100000,1209454800,81000,81100,81100,81000,108
20230908,095900,1200699800,81100,81100,81200,81100,14
20230908,095800,1199563300,81100,81100,81100,81000,189
20230908,095700,1184240500,81200,81200,81200,81100,62
20230908,095600,1179211100,81100,81100,81200,81100,175
20230908,095500,1165018400,81100,81100,81100,81100,14
20230908,095400,1163883000,81100,81100,81200,81100,49
20230908,095300,1159905100,81100,81200,81200,81100,109
20230908,095200,1151065100,81200,81200,81200,81200,11
20230908,095100,1150171900,81100,81100,81100,81100,100
20230908,095000,1142061900,81200,81200,81300,81200,478
20230908,094900,1103247500,81200,81300,81300,81200,16
20230908,094800,1101946800,81200,81300,81400,81200,590
20230908,094700,1053952400,81300,81300,81400,81100,759
20230908,094600,992302500,81400,81000,81400,81000,2106
20230908,094500,821128900,81000,81100,81100,81000,683
20230908,094400,765742300,80800,80900,81100,80800,175
20230908,094300,751576700,80900,81100,81100,80900,270
20230908,094200,729723600,81100,81100,81100,81000,227
20230908,094100,711315100,81100,81100,81100,81000,13
20230908,094000,710261000,81100,81200,81200,81100,610
20230908,093900,660738700,81100,81200,81200,81100,22
20230908,093800,658954400,81100,81100,81200,81100,137
20230908,093700,647833000,81100,81100,81200,81100,510
20230908,093600,606469300,80900,80900,81000,80900,161
20230908,093500,593438300,80900,80900,80900,80900,0
20230908,093400,593438300,80900,81000,81000,80900,140
20230908,093300,582099000,81000,80900,81000,80900,132
20230908,093200,571415200,80900,80700,80900,80600,217
20230908,093100,553886000,80700,80700,80700,80700,23
20230908,093000,552029900,80700,80700,80700,80500,749
20230908,092900,491676400,80700,80700,80700,80700,110
20230908,092800,482799400,80700,80700,80800,80700,193
20230908,092700,467211300,80700,80800,80800,80700,31
20230908,092600,464709500,80800,80700,80800,80700,371
20230908,092500,434752700,80800,80800,80800,80800,130
20230908,092400,424248700,80900,81000,81000,80900,337
20230908,092300,396978800,81000,81100,81100,81000,40
20230908,092200,393737500,81100,81100,81200,81100,143
20230908,092100,382140100,81100,81200,81200,81100,93
20230908,092000,374593500,81200,81200,81200,81100,155
20230908,091900,362007600,81100,81100,81200,81100,46
20230908,091800,358276000,81100,81000,81100,81000,94
20230908,091700,350657600,81100,81100,81100,81000,37
20230908,091600,347657000,80900,81000,81200,80800,211
20230908,091500,330556800,81000,81000,81000,80800,287
20230908,091400,307349000,81000,81200,81200,81000,287
20230908,091300,284055500,81200,81100,81300,81100,435
20230908,091200,248751300,81000,80800,81100,80800,831
20230908,091100,181515300,80900,80700,80900,80700,237
20230908,091000,162350700,80800,80800,80800,80800,32
20230908,090900,159765100,80500,80900,80900,80500,52
20230908,090800,155559900,80900,80900,80900,80400,99
20230908,090700,147552100,80900,80900,81000,80400,215
20230908,090600,130142900,80900,80500,80900,80500,374
20230908,090500,99932200,80500,80300,80500,80200,38
20230908,090400,96878100,80400,80600,80600,80400,48
20230908,090300,93018700,80600,80500,80600,80300,92
20230908,090200,85610600,80500,80000,80500,80000,275
20230908,090100,63506900,79900,80000,80000,79900,276
20230908,090000,41447600,80000,80700,80700,80000,514
Reference in New Issue Copy Permalink