ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20230918.csv

693 lines
38 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
20230918,203000,1284145700,112100,112100,112100,112100,477
20230918,202900,1284145700,112100,112100,112100,112100,0
20230918,202800,1284145700,112100,112100,112100,112100,0
20230918,202700,1284145700,112100,112100,112100,112100,0
20230918,202600,1284145700,112100,112100,112100,112100,0
20230918,202500,1284145700,112100,112100,112100,112100,0
20230918,202400,1284145700,112100,112100,112100,112100,0
20230918,202300,1284145700,112100,112100,112100,112100,0
20230918,202200,1284145700,112100,112100,112100,112100,0
20230918,202100,1284145700,112100,112100,112100,112100,0
20230918,202000,1284145700,112100,112100,112100,112100,0
20230918,201900,1284145700,112100,112100,112100,112100,0
20230918,201800,1284145700,112100,112100,112100,112100,0
20230918,201700,1284145700,112100,112100,112100,112100,0
20230918,201600,1284145700,112100,112100,112100,112100,0
20230918,201500,1284145700,112100,112100,112100,112100,0
20230918,201400,1284145700,112100,112100,112100,112100,0
20230918,201300,1284145700,112100,112100,112100,112100,0
20230918,201200,1284145700,112100,112100,112100,112100,0
20230918,201100,1284145700,112100,112100,112100,112100,0
20230918,201000,1284145700,112100,112100,112100,112100,0
20230918,200900,1284145700,112100,112100,112100,112100,0
20230918,200800,1284145700,112100,112100,112100,112100,0
20230918,200700,1284145700,112100,112100,112100,112100,0
20230918,200600,1284145700,112100,112100,112100,112100,0
20230918,200500,1284145700,112100,112100,112100,112100,0
20230918,200400,1284145700,112100,112100,112100,112100,0
20230918,200300,1284145700,112100,112100,112100,112100,0
20230918,200200,1284145700,112100,112100,112100,112100,0
20230918,200100,1284145700,112100,112100,112100,112100,0
20230918,200000,1284145700,112100,112100,112100,112100,477
20230918,195900,1284145700,112100,112100,112100,112100,0
20230918,195800,1284145700,112100,112100,112100,112100,0
20230918,195700,1284145700,112100,112100,112100,112100,0
20230918,195600,1284145700,112100,112100,112100,112100,0
20230918,195500,1284145700,112100,112100,112100,112100,0
20230918,195400,1284145700,112100,112100,112100,112100,0
20230918,195300,1284145700,112100,112100,112100,112100,0
20230918,195200,1284145700,112100,112100,112100,112100,0
20230918,195100,1284145700,112100,112100,112100,112100,0
20230918,195000,1284145700,112100,112100,112100,112100,0
20230918,194900,1284145700,112100,112100,112100,112100,0
20230918,194800,1284145700,112100,112100,112100,112100,0
20230918,194700,1284145700,112100,112100,112100,112100,0
20230918,194600,1284145700,112100,112100,112100,112100,0
20230918,194500,1284145700,112100,112100,112100,112100,0
20230918,194400,1284145700,112100,112100,112100,112100,0
20230918,194300,1284145700,112100,112100,112100,112100,0
20230918,194200,1284145700,112100,112100,112100,112100,0
20230918,194100,1284145700,112100,112100,112100,112100,0
20230918,194000,1284145700,112100,112100,112100,112100,0
20230918,193900,1284145700,112100,112100,112100,112100,0
20230918,193800,1284145700,112100,112100,112100,112100,0
20230918,193700,1284145700,112100,112100,112100,112100,0
20230918,193600,1284145700,112100,112100,112100,112100,0
20230918,193500,1284145700,112100,112100,112100,112100,0
20230918,193400,1284145700,112100,112100,112100,112100,0
20230918,193300,1284145700,112100,112100,112100,112100,0
20230918,193200,1284145700,112100,112100,112100,112100,0
20230918,193100,1284145700,112100,112100,112100,112100,0
20230918,193000,1284145700,112100,112100,112100,112100,477
20230918,192900,1284145700,112100,112100,112100,112100,0
20230918,192800,1284145700,112100,112100,112100,112100,0
20230918,192700,1284145700,112100,112100,112100,112100,0
20230918,192600,1284145700,112100,112100,112100,112100,0
20230918,192500,1284145700,112100,112100,112100,112100,0
20230918,192400,1284145700,112100,112100,112100,112100,0
20230918,192300,1284145700,112100,112100,112100,112100,0
20230918,192200,1284145700,112100,112100,112100,112100,0
20230918,192100,1284145700,112100,112100,112100,112100,0
20230918,192000,1284145700,112100,112100,112100,112100,0
20230918,191900,1284145700,112100,112100,112100,112100,0
20230918,191800,1284145700,112100,112100,112100,112100,0
20230918,191700,1284145700,112100,112100,112100,112100,0
20230918,191600,1284145700,112100,112100,112100,112100,0
20230918,191500,1284145700,112100,112100,112100,112100,0
20230918,191400,1284145700,112100,112100,112100,112100,0
20230918,191300,1284145700,112100,112100,112100,112100,0
20230918,191200,1284145700,112100,112100,112100,112100,0
20230918,191100,1284145700,112100,112100,112100,112100,0
20230918,191000,1284145700,112100,112100,112100,112100,0
20230918,190900,1284145700,112100,112100,112100,112100,0
20230918,190800,1284145700,112100,112100,112100,112100,0
20230918,190700,1284145700,112100,112100,112100,112100,0
20230918,190600,1284145700,112100,112100,112100,112100,0
20230918,190500,1284145700,112100,112100,112100,112100,0
20230918,190400,1284145700,112100,112100,112100,112100,0
20230918,190300,1284145700,112100,112100,112100,112100,0
20230918,190200,1284145700,112100,112100,112100,112100,0
20230918,190100,1284145700,112100,112100,112100,112100,0
20230918,190000,1284145700,112100,112100,112100,112100,477
20230918,185900,1284145700,112100,112100,112100,112100,0
20230918,185800,1284145700,112100,112100,112100,112100,0
20230918,185700,1284145700,112100,112100,112100,112100,0
20230918,185600,1284145700,112100,112100,112100,112100,0
20230918,185500,1284145700,112100,112100,112100,112100,0
20230918,185400,1284145700,112100,112100,112100,112100,0
20230918,185300,1284145700,112100,112100,112100,112100,0
20230918,185200,1284145700,112100,112100,112100,112100,0
20230918,185100,1284145700,112100,112100,112100,112100,0
20230918,185000,1284145700,112100,112100,112100,112100,0
20230918,184900,1284145700,112100,112100,112100,112100,0
20230918,184800,1284145700,112100,112100,112100,112100,0
20230918,184700,1284145700,112100,112100,112100,112100,0
20230918,184600,1284145700,112100,112100,112100,112100,0
20230918,184500,1284145700,112100,112100,112100,112100,0
20230918,184400,1284145700,112100,112100,112100,112100,0
20230918,184300,1284145700,112100,112100,112100,112100,0
20230918,184200,1284145700,112100,112100,112100,112100,0
20230918,184100,1284145700,112100,112100,112100,112100,0
20230918,184000,1284145700,112100,112100,112100,112100,0
20230918,183900,1284145700,112100,112100,112100,112100,0
20230918,183800,1284145700,112100,112100,112100,112100,0
20230918,183700,1284145700,112100,112100,112100,112100,0
20230918,183600,1284145700,112100,112100,112100,112100,0
20230918,183500,1284145700,112100,112100,112100,112100,0
20230918,183400,1284145700,112100,112100,112100,112100,0
20230918,183300,1284145700,112100,112100,112100,112100,0
20230918,183200,1284145700,112100,112100,112100,112100,0
20230918,183100,1284145700,112100,112100,112100,112100,0
20230918,183000,1284145700,112100,112100,112100,112100,477
20230918,182900,1284145700,112100,112100,112100,112100,0
20230918,182800,1284145700,112100,112100,112100,112100,0
20230918,182700,1284145700,112100,112100,112100,112100,0
20230918,182600,1284145700,112100,112100,112100,112100,0
20230918,182500,1284145700,112100,112100,112100,112100,0
20230918,182400,1284145700,112100,112100,112100,112100,0
20230918,182300,1284145700,112100,112100,112100,112100,0
20230918,182200,1284145700,112100,112100,112100,112100,0
20230918,182100,1284145700,112100,112100,112100,112100,0
20230918,182000,1284145700,112100,112100,112100,112100,0
20230918,181900,1284145700,112100,112100,112100,112100,0
20230918,181800,1284145700,112100,112100,112100,112100,0
20230918,181700,1284145700,112100,112100,112100,112100,0
20230918,181600,1284145700,112100,112100,112100,112100,0
20230918,181500,1284145700,112100,112100,112100,112100,0
20230918,181400,1284145700,112100,112100,112100,112100,0
20230918,181300,1284145700,112100,112100,112100,112100,0
20230918,181200,1284145700,112100,112100,112100,112100,0
20230918,181100,1284145700,112100,112100,112100,112100,0
20230918,181000,1284145700,112100,112100,112100,112100,0
20230918,180900,1284145700,112100,112100,112100,112100,0
20230918,180800,1284145700,112100,112100,112100,112100,0
20230918,180700,1284145700,112100,112100,112100,112100,0
20230918,180600,1284145700,112100,112100,112100,112100,0
20230918,180500,1284145700,112100,112100,112100,112100,0
20230918,180400,1284145700,112100,112100,112100,112100,0
20230918,180300,1284145700,112100,112100,112100,112100,0
20230918,180200,1284145700,112100,112100,112100,112100,0
20230918,180100,1284145700,112100,112100,112100,112100,0
20230918,180000,1284145700,112100,112100,112100,112100,477
20230918,175900,1284145700,112100,112100,112100,112100,0
20230918,175800,1284145700,112100,112100,112100,112100,0
20230918,175700,1284145700,112100,112100,112100,112100,0
20230918,175600,1284145700,112100,112100,112100,112100,0
20230918,175500,1284145700,112100,112100,112100,112100,0
20230918,175400,1284145700,112100,112100,112100,112100,0
20230918,175300,1284145700,112100,112100,112100,112100,0
20230918,175200,1284145700,112100,112100,112100,112100,0
20230918,175100,1284145700,112100,112100,112100,112100,0
20230918,175000,1284145700,112100,112100,112100,112100,0
20230918,174900,1284145700,112100,112100,112100,112100,0
20230918,174800,1284145700,112100,112100,112100,112100,0
20230918,174700,1284145700,112100,112100,112100,112100,0
20230918,174600,1284145700,112100,112100,112100,112100,0
20230918,174500,1284145700,112100,112100,112100,112100,0
20230918,174400,1284145700,112100,112100,112100,112100,0
20230918,174300,1284145700,112100,112100,112100,112100,0
20230918,174200,1284145700,112100,112100,112100,112100,0
20230918,174100,1284145700,112100,112100,112100,112100,0
20230918,174000,1284145700,112100,112100,112100,112100,0
20230918,173900,1284145700,112100,112100,112100,112100,0
20230918,173800,1284145700,112100,112100,112100,112100,0
20230918,173700,1284145700,112100,112100,112100,112100,0
20230918,173600,1284145700,112100,112100,112100,112100,0
20230918,173500,1284145700,112100,112100,112100,112100,0
20230918,173400,1284145700,112100,112100,112100,112100,0
20230918,173300,1284145700,112100,112100,112100,112100,0
20230918,173200,1284145700,112100,112100,112100,112100,0
20230918,173100,1284145700,112100,112100,112100,112100,0
20230918,173000,1284145700,112100,112100,112100,112100,477
20230918,172900,1284145700,112100,112100,112100,112100,0
20230918,172800,1284145700,112100,112100,112100,112100,0
20230918,172700,1284145700,112100,112100,112100,112100,0
20230918,172600,1284145700,112100,112100,112100,112100,0
20230918,172500,1284145700,112100,112100,112100,112100,0
20230918,172400,1284145700,112100,112100,112100,112100,0
20230918,172300,1284145700,112100,112100,112100,112100,0
20230918,172200,1284145700,112100,112100,112100,112100,0
20230918,172100,1284145700,112100,112100,112100,112100,0
20230918,172000,1284145700,112100,112100,112100,112100,0
20230918,171900,1284145700,112100,112100,112100,112100,0
20230918,171800,1284145700,112100,112100,112100,112100,0
20230918,171700,1284145700,112100,112100,112100,112100,0
20230918,171600,1284145700,112100,112100,112100,112100,0
20230918,171500,1284145700,112100,112100,112100,112100,0
20230918,171400,1284145700,112100,112100,112100,112100,0
20230918,171300,1284145700,112100,112100,112100,112100,0
20230918,171200,1284145700,112100,112100,112100,112100,0
20230918,171100,1284145700,112100,112100,112100,112100,0
20230918,171000,1284145700,112100,112100,112100,112100,0
20230918,170900,1284145700,112100,112100,112100,112100,0
20230918,170800,1284145700,112100,112100,112100,112100,0
20230918,170700,1284145700,112100,112100,112100,112100,0
20230918,170600,1284145700,112100,112100,112100,112100,0
20230918,170500,1284145700,112100,112100,112100,112100,0
20230918,170400,1284145700,112100,112100,112100,112100,0
20230918,170300,1284145700,112100,112100,112100,112100,0
20230918,170200,1284145700,112100,112100,112100,112100,0
20230918,170100,1284145700,112100,112100,112100,112100,0
20230918,170000,1284145700,112100,112100,112100,112100,477
20230918,165900,1284145700,112100,112100,112100,112100,0
20230918,165800,1284145700,112100,112100,112100,112100,0
20230918,165700,1284145700,112100,112100,112100,112100,0
20230918,165600,1284145700,112100,112100,112100,112100,0
20230918,165500,1284145700,112100,112100,112100,112100,0
20230918,165400,1284145700,112100,112100,112100,112100,0
20230918,165300,1284145700,112100,112100,112100,112100,0
20230918,165200,1284145700,112100,112100,112100,112100,0
20230918,165100,1284145700,112100,112100,112100,112100,0
20230918,165000,1284145700,112100,112100,112100,112100,0
20230918,164900,1284145700,112100,112100,112100,112100,0
20230918,164800,1284145700,112100,112100,112100,112100,0
20230918,164700,1284145700,112100,112100,112100,112100,0
20230918,164600,1284145700,112100,112100,112100,112100,0
20230918,164500,1284145700,112100,112100,112100,112100,0
20230918,164400,1284145700,112100,112100,112100,112100,0
20230918,164300,1284145700,112100,112100,112100,112100,0
20230918,164200,1284145700,112100,112100,112100,112100,0
20230918,164100,1284145700,112100,112100,112100,112100,0
20230918,164000,1284145700,112100,112100,112100,112100,0
20230918,163900,1284145700,112100,112100,112100,112100,0
20230918,163800,1284145700,112100,112100,112100,112100,0
20230918,163700,1284145700,112100,112100,112100,112100,0
20230918,163600,1284145700,112100,112100,112100,112100,0
20230918,163500,1284145700,112100,112100,112100,112100,0
20230918,163400,1284145700,112100,112100,112100,112100,0
20230918,163300,1284145700,112100,112100,112100,112100,0
20230918,163200,1284145700,112100,112100,112100,112100,0
20230918,163100,1284145700,112100,112100,112100,112100,0
20230918,163000,1284145700,112100,112100,112100,112100,477
20230918,162900,1284145700,112100,112100,112100,112100,0
20230918,162800,1284145700,112100,112100,112100,112100,0
20230918,162700,1284145700,112100,112100,112100,112100,0
20230918,162600,1284145700,112100,112100,112100,112100,0
20230918,162500,1284145700,112100,112100,112100,112100,0
20230918,162400,1284145700,112100,112100,112100,112100,0
20230918,162300,1284145700,112100,112100,112100,112100,0
20230918,162200,1284145700,112100,112100,112100,112100,0
20230918,162100,1284145700,112100,112100,112100,112100,0
20230918,162000,1284145700,112100,112100,112100,112100,0
20230918,161900,1284145700,112100,112100,112100,112100,0
20230918,161800,1284145700,112100,112100,112100,112100,0
20230918,161700,1284145700,112100,112100,112100,112100,0
20230918,161600,1284145700,112100,112100,112100,112100,0
20230918,161500,1284145700,112100,112100,112100,112100,0
20230918,161400,1284145700,112100,112100,112100,112100,0
20230918,161300,1284145700,112100,112100,112100,112100,0
20230918,161200,1284145700,112100,112100,112100,112100,0
20230918,161100,1284145700,112100,112100,112100,112100,0
20230918,161000,1284145700,112100,112100,112100,112100,0
20230918,160900,1284145700,112100,112100,112100,112100,0
20230918,160800,1284145700,112100,112100,112100,112100,0
20230918,160700,1284145700,112100,112100,112100,112100,0
20230918,160600,1284145700,112100,112100,112100,112100,0
20230918,160500,1284145700,112100,112100,112100,112100,0
20230918,160400,1284145700,112100,112100,112100,112100,0
20230918,160300,1284145700,112100,112100,112100,112100,0
20230918,160200,1284145700,112100,112100,112100,112100,0
20230918,160100,1284145700,112100,112100,112100,112100,0
20230918,160000,1284145700,112100,112100,112100,112100,477
20230918,155900,1284145700,112100,112100,112100,112100,0
20230918,155800,1284145700,112100,112100,112100,112100,0
20230918,155700,1284145700,112100,112100,112100,112100,0
20230918,155600,1284145700,112100,112100,112100,112100,0
20230918,155500,1284145700,112100,112100,112100,112100,0
20230918,155400,1284145700,112100,112100,112100,112100,0
20230918,155300,1284145700,112100,112100,112100,112100,0
20230918,155200,1284145700,112100,112100,112100,112100,0
20230918,155100,1284145700,112100,112100,112100,112100,0
20230918,155000,1284145700,112100,112100,112100,112100,0
20230918,154900,1284145700,112100,112100,112100,112100,0
20230918,154800,1284145700,112100,112100,112100,112100,0
20230918,154700,1284145700,112100,112100,112100,112100,0
20230918,154600,1284145700,112100,112100,112100,112100,0
20230918,154500,1284145700,112100,112100,112100,112100,0
20230918,154400,1284145700,112100,112100,112100,112100,0
20230918,154300,1284145700,112100,112100,112100,112100,0
20230918,154200,1284145700,112100,112100,112100,112100,0
20230918,154100,1284145700,112100,112100,112100,112100,0
20230918,154000,1284145700,112100,112100,112100,112100,0
20230918,153900,1284145700,112100,112100,112100,112100,0
20230918,153800,1284145700,112100,112100,112100,112100,0
20230918,153700,1284145700,112100,112100,112100,112100,0
20230918,153600,1284145700,112100,112100,112100,112100,0
20230918,153500,1284145700,112100,112100,112100,112100,0
20230918,153400,1284145700,112100,112100,112100,112100,0
20230918,153300,1284145700,112100,112100,112100,112100,0
20230918,153200,1284145700,112100,112100,112100,112100,0
20230918,153100,1284145700,112100,112100,112100,112100,0
20230918,153000,1284145700,112100,112100,112100,112100,954
20230918,152900,1230674000,112100,112100,112100,112100,0
20230918,152800,1230674000,112100,112100,112100,112100,0
20230918,152700,1230674000,112100,112100,112100,112100,0
20230918,152600,1230674000,112100,112100,112100,112100,0
20230918,152500,1230674000,112100,112100,112100,112100,0
20230918,152400,1230674000,112100,112100,112100,112100,0
20230918,152300,1230674000,112100,112100,112100,112100,0
20230918,152200,1230674000,112100,112100,112100,112100,0
20230918,152100,1230674000,112100,112100,112100,112100,0
20230918,152000,1230674000,112100,112100,112100,112100,0
20230918,151900,1230674000,112100,112300,112300,112100,2
20230918,151800,1230449600,112200,112200,112200,112200,1
20230918,151700,1230337400,112200,112300,112300,112200,15
20230918,151600,1228654100,112300,112200,112300,112200,18
20230918,151500,1226632800,112300,112200,112300,112200,6
20230918,151400,1225959300,112200,112200,112200,112200,9
20230918,151300,1224949500,112200,112400,112400,112200,9
20230918,151200,1223938300,112400,112200,112400,112200,20
20230918,151100,1221692600,112300,112200,112300,112200,13
20230918,151000,1220232800,112200,112200,112200,112100,28
20230918,150900,1217091300,112200,112100,112200,112100,13
20230918,150800,1215633900,112100,112100,112100,112100,19
20230918,150700,1213504000,112100,112100,112100,112100,2
20230918,150600,1213279800,112100,112100,112100,112100,8
20230918,150500,1212383000,112100,112100,112100,112100,5
20230918,150400,1211822500,112100,112100,112100,112100,18
20230918,150300,1209804700,112100,112000,112100,112000,13
20230918,150200,1208348200,112000,112000,112000,112000,13
20230918,150100,1206892200,112000,112000,112000,112000,9
20230918,150000,1205884200,112000,111900,112000,111900,13
20230918,145900,1204428300,111900,112000,112000,111900,7
20230918,145800,1203644400,112000,112000,112000,112000,11
20230918,145700,1202412400,112000,112000,112000,112000,15
20230918,145600,1200732400,112000,112000,112000,112000,7
20230918,145500,1199948400,112000,112000,112000,112000,18
20230918,145400,1197932400,112000,112000,112000,112000,8
20230918,145300,1197036400,112000,112000,112000,112000,7
20230918,145200,1196252400,112000,112000,112000,111900,16
20230918,145100,1194460600,112000,112000,112000,112000,6
20230918,145000,1193788600,112000,112000,112000,112000,18
20230918,144900,1191772600,112000,112000,112000,112000,6
20230918,144800,1191100600,112000,112000,112000,111900,10
20230918,144700,1189980700,112000,112000,112000,112000,7
20230918,144600,1189196700,111800,111900,111900,111800,19
20230918,144500,1187070900,111900,111900,111900,111900,13
20230918,144400,1185616200,111900,111900,111900,111800,8
20230918,144300,1184721200,111900,111900,111900,111900,16
20230918,144200,1182930800,111800,111900,111900,111800,11
20230918,144100,1181700000,111900,111900,111900,111900,5
20230918,144000,1181140500,111900,111900,111900,111800,17
20230918,143900,1179238300,111700,111600,111700,111600,8
20230918,143800,1178345300,111500,111400,111500,111400,100
20230918,143700,1167204700,111400,111400,111400,111400,29
20230918,143600,1163974100,111400,111300,111400,111300,107
20230918,143500,1152054500,111400,111400,111400,111400,23
20230918,143400,1149492300,111400,111400,111600,111400,425
20230918,143300,1102145200,111400,111400,111400,111400,25
20230918,143200,1099360200,111400,111400,111400,111300,52
20230918,143100,1093567500,111400,111400,111400,111400,18
20230918,143000,1091562300,111400,111400,111600,111400,146
20230918,142900,1075295200,111400,111400,111400,111300,37
20230918,142800,1071175300,111400,111400,111400,111300,92
20230918,142700,1060927400,111400,111400,111400,111300,17
20230918,142600,1059033700,111300,111400,111400,111300,157
20230918,142500,1041544000,111400,111400,111400,111400,17
20230918,142400,1039650200,111400,111400,111600,111400,257
20230918,142300,1011019000,111400,111400,111400,111400,30
20230918,142200,1007677000,111400,111400,111500,111400,160
20230918,142100,989852700,111400,111400,111400,111400,176
20230918,142000,970246300,111400,111500,111500,111400,17
20230918,141900,968350900,111400,111400,111400,111400,70
20230918,141800,960552900,111400,111400,111400,111400,89
20230918,141700,950638300,111400,111400,111400,111400,92
20230918,141600,940389500,111400,111400,111600,111400,758
20230918,141500,855947300,111400,111400,112000,111400,920
20230918,141400,753457200,112000,111900,112000,111400,1524
20230918,141300,583622900,111800,111600,111800,111600,14
20230918,141200,582059800,111400,111500,111500,111400,63
20230918,141100,575040000,111600,111400,111600,111400,112
20230918,141000,562559300,111400,112000,112000,111400,2167
20230918,140900,321111100,111900,111900,112000,111900,41
20230918,140800,316522700,111900,112000,112000,111900,2
20230918,140700,316298800,112000,112000,112000,112000,6
20230918,140600,315626800,112000,112000,112000,112000,2
20230918,140500,315402800,112000,112000,112000,112000,5
20230918,140400,314842800,112000,111900,112000,111900,10
20230918,140300,313723700,111900,111900,111900,111900,3
20230918,140200,313388000,111900,111900,111900,111900,5
20230918,140100,312828500,111800,111800,111800,111800,3
20230918,140000,312493100,111800,111800,111800,111700,6
20230918,135900,311822400,111800,111800,111800,111800,3
20230918,135800,311487000,111800,111800,111800,111800,10
20230918,135700,310369000,111800,111800,111800,111800,4
20230918,135600,309921800,111700,111800,111800,111700,5
20230918,135500,309362900,111800,111800,111800,111800,7
20230918,135400,308580300,111800,111800,111800,111800,3
20230918,135300,308244900,111800,111800,111800,111800,4
20230918,135200,307797700,111800,111600,111800,111600,32
20230918,135100,304223100,111600,111600,111600,111600,72
20230918,135000,296187900,111600,111600,111600,111600,4
20230918,134900,295741500,111600,111600,111600,111600,4
20230918,134800,295295100,111600,111500,111600,111500,9
20230918,134700,294290800,111600,111600,111600,111600,3
20230918,134600,293956000,111600,111600,111600,111600,4
20230918,134500,293509600,111600,111600,111600,111600,6
20230918,134400,292840000,111600,111500,111600,111500,5
20230918,134300,292282200,111600,111600,111600,111600,5
20230918,134200,291724200,111600,111600,111600,111600,6
20230918,134100,291054600,111600,111600,111600,111600,2
20230918,134000,290831400,111500,111500,111500,111500,69
20230918,133900,283137900,111500,111500,111500,111500,7
20230918,133800,282357400,111500,111500,111500,111500,3
20230918,133700,282022900,111500,111500,111500,111500,4
20230918,133600,281576900,111500,111500,111500,111400,9
20230918,133500,280573600,111500,111500,111500,111500,4
20230918,133400,280127600,111500,111500,111500,111500,4
20230918,133300,279681600,111500,111500,111500,111500,8
20230918,133200,278789600,111500,111400,111500,111400,12
20230918,133100,277451700,111400,111500,111500,111400,9
20230918,133000,276448700,111500,111500,111500,111500,7
20230918,132900,275668200,111500,111500,111500,111500,3
20230918,132800,275333700,111400,111500,111500,111400,2
20230918,132700,275110800,111500,111500,111500,111500,6
20230918,132600,274441800,111500,111500,111500,111500,1
20230918,132500,274330300,111500,111500,111500,111500,1
20230918,132400,274218800,111400,111500,111500,111400,5
20230918,132300,273661600,111500,111500,111500,111500,1
20230918,132200,273550100,111400,111400,111400,111400,34
20230918,132100,269762500,111300,111300,111300,111300,0
20230918,132000,269762500,111300,111400,111400,111300,2
20230918,131900,269539800,111400,111400,111400,111400,1
20230918,131800,269428400,111400,111400,111400,111400,2
20230918,131700,269205600,111400,111400,111400,111400,1
20230918,131600,269094200,111300,111300,111300,111300,21
20230918,131500,266756900,111300,111500,111500,111300,93
20230918,131400,256405800,111500,111500,111500,111500,3
20230918,131300,256071300,111400,111400,111400,111400,10
20230918,131200,254957300,111400,111400,111400,111400,9
20230918,131100,253954700,111400,111400,111400,111400,121
20230918,131000,240475300,111400,111400,111400,111400,0
20230918,130900,240475300,111400,111400,111400,111400,1
20230918,130800,240363900,111300,111300,111300,111300,1
20230918,130700,240252600,111300,111300,111300,111300,0
20230918,130600,240252600,111300,111300,111300,111300,0
20230918,130500,240252600,111300,111300,111300,111300,0
20230918,130400,240252600,111300,111300,111300,111300,1
20230918,130300,240141300,111300,111300,111300,111300,0
20230918,130200,240141300,111300,111300,111300,111300,38
20230918,130100,235911900,111300,111300,111300,111300,0
20230918,130000,235911900,111300,111300,111300,111300,0
20230918,125900,235911900,111300,111300,111300,111300,0
20230918,125800,235911900,111300,111300,111300,111300,0
20230918,125700,235911900,111300,111300,111300,111300,0
20230918,125600,235911900,111300,111300,111300,111300,1
20230918,125500,235800600,111300,111300,111300,111300,0
20230918,125400,235800600,111300,111300,111300,111300,0
20230918,125300,235800600,111300,111300,111300,111300,0
20230918,125200,235800600,111300,111300,111300,111300,3
20230918,125100,235466700,111300,111300,111300,111300,0
20230918,125000,235466700,111300,111300,111300,111300,0
20230918,124900,235466700,111300,111300,111300,111300,0
20230918,124800,235466700,111300,111300,111300,111300,41
20230918,124700,230903400,111400,111400,111400,111400,1
20230918,124600,230792000,111400,111400,111400,111400,6
20230918,124500,230123600,111400,111400,111400,111400,2
20230918,124400,229900800,111300,111300,111300,111300,1
20230918,124300,229789500,111300,111300,111300,111300,0
20230918,124200,229789500,111300,111300,111300,111300,0
20230918,124100,229789500,111300,111300,111300,111300,0
20230918,124000,229789500,111300,111300,111300,111300,1
20230918,123900,229678200,111300,111300,111300,111300,0
20230918,123800,229678200,111300,111300,111300,111300,0
20230918,123700,229678200,111300,111300,111300,111300,0
20230918,123600,229678200,111300,111300,111300,111300,1
20230918,123500,229566900,111300,111300,111300,111300,0
20230918,123400,229566900,111300,111300,111300,111300,0
20230918,123300,229566900,111300,111300,111300,111300,0
20230918,123200,229566900,111300,111300,111300,111300,1
20230918,123100,229455600,111300,111300,111300,111300,0
20230918,123000,229455600,111300,111300,111300,111300,0
20230918,122900,229455600,111300,111300,111300,111300,0
20230918,122800,229455600,111300,111300,111300,111300,1
20230918,122700,229344300,111300,111300,111300,111300,0
20230918,122600,229344300,111300,111300,111300,111300,0
20230918,122500,229344300,111300,111300,111300,111300,1
20230918,122400,229233000,111300,111300,111300,111300,1
20230918,122300,229121700,111300,111300,111300,111300,0
20230918,122200,229121700,111300,111300,111300,111300,0
20230918,122100,229121700,111300,111300,111300,111300,0
20230918,122000,229121700,111300,111300,111300,111300,0
20230918,121900,229121700,111300,111300,111300,111300,0
20230918,121800,229121700,111300,111300,111300,111300,0
20230918,121700,229121700,111300,111300,111300,111300,1
20230918,121600,229010400,111400,111400,111400,111400,0
20230918,121500,229010400,111400,111400,111400,111400,35
20230918,121400,225111400,111400,111400,111400,111400,21
20230918,121300,222772000,111300,111300,111300,111300,9
20230918,121200,221770300,111300,111300,111300,111300,0
20230918,121100,221770300,111300,111300,111300,111300,0
20230918,121000,221770300,111300,111300,111300,111300,4
20230918,120900,221325100,111400,111400,111400,111400,12
20230918,120800,219988300,111400,111400,111400,111400,0
20230918,120700,219988300,111400,111400,111400,111400,2
20230918,120600,219765500,111400,111400,111400,111400,0
20230918,120500,219765500,111400,111400,111400,111400,10
20230918,120400,218651500,111400,111400,111400,111400,0
20230918,120300,218651500,111400,111400,111400,111400,4
20230918,120200,218205900,111400,111400,111400,111400,26
20230918,120100,215309500,111400,111400,111400,111400,1
20230918,120000,215198100,111400,111400,111400,111400,3
20230918,115900,214863900,111400,111400,111400,111400,14
20230918,115800,213304300,111400,111400,111400,111400,0
20230918,115700,213304300,111400,111400,111400,111400,5
20230918,115600,212747300,111400,111400,111400,111400,6
20230918,115500,212078900,111400,111400,111400,111400,0
20230918,115400,212078900,111400,111400,111400,111400,3
20230918,115300,211744700,111400,111400,111400,111400,1
20230918,115200,211633300,111400,111400,111400,111400,3
20230918,115100,211299100,111400,111400,111400,111400,0
20230918,115000,211299100,111400,111400,111400,111400,0
20230918,114900,211299100,111400,111400,111400,111400,216
20230918,114800,187236700,111400,111400,111400,111400,1
20230918,114700,187125300,111400,111400,111400,111400,0
20230918,114600,187125300,111400,111400,111400,111400,1
20230918,114500,187013900,111300,111300,111300,111300,3
20230918,114400,186680000,111300,111300,111300,111300,3
20230918,114300,186346100,111300,111300,111300,111300,6
20230918,114200,185678300,111300,111300,111300,111300,0
20230918,114100,185678300,111300,111300,111300,111300,0
20230918,114000,185678300,111300,111400,111400,111300,14
20230918,113900,184119900,111400,111400,111400,111400,0
20230918,113800,184119900,111400,111400,111400,111400,5
20230918,113700,183562900,111300,111300,111300,111300,0
20230918,113600,183562900,111300,111300,111300,111300,36
20230918,113500,179556100,111300,111300,111300,111300,0
20230918,113400,179556100,111300,111300,111300,111300,0
20230918,113300,179556100,111300,111300,111300,111300,4
20230918,113200,179110900,111300,111300,111300,111300,0
20230918,113100,179110900,111300,111300,111300,111300,1
20230918,113000,178999600,111300,111300,111300,111300,0
20230918,112900,178999600,111300,111300,111300,111300,1
20230918,112800,178888300,111300,111300,111300,111300,16
20230918,112700,177107500,111300,111300,111300,111300,1
20230918,112600,176996200,111300,111300,111300,111300,0
20230918,112500,176996200,111300,111300,111300,111300,0
20230918,112400,176996200,111300,111300,111300,111300,0
20230918,112300,176996200,111300,111300,111300,111300,0
20230918,112200,176996200,111300,111400,111400,111300,51
20230918,112100,171319800,111300,111400,111400,111300,13
20230918,112000,169872800,111400,111400,111400,111400,1
20230918,111900,169761400,111300,111300,111300,111300,0
20230918,111800,169761400,111300,111300,111300,111300,2
20230918,111700,169538800,111300,111300,111300,111300,0
20230918,111600,169538800,111300,111300,111300,111300,0
20230918,111500,169538800,111300,111300,111300,111300,0
20230918,111400,169538800,111300,111300,111300,111300,0
20230918,111300,169538800,111300,111300,111300,111300,0
20230918,111200,169538800,111300,111300,111300,111300,0
20230918,111100,169538800,111300,111300,111300,111300,25
20230918,111000,166756300,111300,111300,111300,111300,0
20230918,110900,166756300,111300,111300,111300,111300,0
20230918,110800,166756300,111300,111300,111300,111300,0
20230918,110700,166756300,111300,111300,111300,111300,1
20230918,110600,166645000,111300,111300,111300,111300,1
20230918,110500,166533700,111300,111300,111300,111300,0
20230918,110400,166533700,111300,111300,111300,111300,0
20230918,110300,166533700,111300,111300,111300,111300,8
20230918,110200,165643300,111300,111300,111300,111300,0
20230918,110100,165643300,111300,111300,111300,111300,7
20230918,110000,164864200,111300,111300,111300,111300,0
20230918,105900,164864200,111300,111300,111300,111300,0
20230918,105800,164864200,111300,111300,111300,111300,12
20230918,105700,163528600,111400,111400,111400,111400,0
20230918,105600,163528600,111400,111400,111400,111400,0
20230918,105500,163528600,111400,111400,111400,111400,0
20230918,105400,163528600,111400,111500,111500,111400,26
20230918,105300,160629900,111500,111500,111500,111500,3
20230918,105200,160295400,111500,111500,111500,111500,0
20230918,105100,160295400,111500,111500,111500,111500,0
20230918,105000,160295400,111500,111500,111500,111500,0
20230918,104900,160295400,111500,111500,111500,111500,3
20230918,104800,159960900,111600,111600,111600,111600,60
20230918,104700,153264900,111700,111700,111700,111700,0
20230918,104600,153264900,111700,111700,111700,111700,0
20230918,104500,153264900,111700,111700,111700,111700,1
20230918,104400,153153200,111700,111700,111700,111700,0
20230918,104300,153153200,111700,111700,111700,111700,0
20230918,104200,153153200,111700,111700,111700,111700,0
20230918,104100,153153200,111700,111700,111700,111700,0
20230918,104000,153153200,111700,111700,111700,111700,0
20230918,103900,153153200,111700,111700,111700,111700,0
20230918,103800,153153200,111700,111700,111700,111700,2
20230918,103700,152929800,111700,111700,111700,111700,0
20230918,103600,152929800,111700,111700,111700,111700,4
20230918,103500,152483000,111700,111700,111700,111700,3
20230918,103400,152147900,111700,111700,111700,111700,0
20230918,103300,152147900,111700,111800,111800,111700,6
20230918,103200,151477600,111700,111700,111700,111700,37
20230918,103100,147344700,111700,111700,111700,111700,0
20230918,103000,147344700,111700,111700,111700,111700,0
20230918,102900,147344700,111700,111700,111700,111700,1
20230918,102800,147233000,111700,111700,111700,111700,0
20230918,102700,147233000,111700,111700,111700,111700,0
20230918,102600,147233000,111700,111800,111800,111700,31
20230918,102500,143768700,111800,111800,111800,111800,417
20230918,102400,97148100,111800,111800,111800,111800,0
20230918,102300,97148100,111800,111800,111800,111800,0
20230918,102200,97148100,111800,111900,111900,111800,40
20230918,102100,92672300,111900,111900,111900,111900,0
20230918,102000,92672300,111900,111900,111900,111900,0
20230918,101900,92672300,111900,111900,111900,111900,0
20230918,101800,92672300,111900,111900,111900,111900,0
20230918,101700,92672300,111900,111900,111900,111900,50
20230918,101600,87077300,111900,111900,111900,111900,0
20230918,101500,87077300,111900,111900,111900,111900,0
20230918,101400,87077300,111900,111900,111900,111900,1
20230918,101300,86965400,111900,111900,111900,111900,0
20230918,101200,86965400,111900,111900,111900,111900,0
20230918,101100,86965400,111900,111900,111900,111900,0
20230918,101000,86965400,111900,111900,111900,111900,0
20230918,100900,86965400,111900,111900,111900,111900,0
20230918,100800,86965400,111900,111900,111900,111900,1
20230918,100700,86853500,112000,112000,112000,112000,0
20230918,100600,86853500,112000,112000,112000,112000,1
20230918,100500,86741500,112000,112000,112000,112000,2
20230918,100400,86517500,112000,112000,112000,112000,2
20230918,100300,86293500,112000,112000,112000,112000,2
20230918,100200,86069500,111900,111900,111900,111900,0
20230918,100100,86069500,111900,111900,111900,111900,6
20230918,100000,85398100,111900,111800,112000,111800,3
20230918,095900,85062400,111900,111900,111900,111900,44
20230918,095800,80138800,111900,111900,111900,111900,2
20230918,095700,79915000,111800,111800,111800,111800,0
20230918,095600,79915000,111800,111800,111800,111800,2
20230918,095500,79691400,111800,111800,111800,111800,1
20230918,095400,79579600,111800,111800,111800,111800,0
20230918,095300,79579600,111800,111800,111800,111800,2
20230918,095200,79356000,111800,111800,111800,111800,0
20230918,095100,79356000,111800,111800,111800,111800,2
20230918,095000,79132400,111800,111800,111800,111800,22
20230918,094900,76672800,111900,111900,111900,111900,0
20230918,094800,76672800,111900,111800,111900,111800,13
20230918,094700,75219100,111900,111900,111900,111900,6
20230918,094600,74547700,111900,111900,111900,111900,1
20230918,094500,74435800,111900,111900,111900,111900,3
20230918,094400,74100100,111900,111900,111900,111900,0
20230918,094300,74100100,111900,111900,111900,111900,1
20230918,094200,73988200,111900,111900,111900,111900,4
20230918,094100,73540600,111900,111900,111900,111900,0
20230918,094000,73540600,111900,111900,111900,111900,7
20230918,093900,72757300,111800,111800,111800,111800,2
20230918,093800,72533700,111800,111800,111800,111800,4
20230918,093700,72086500,111800,111800,111800,111800,35
20230918,093600,68173500,112000,112000,112000,112000,0
20230918,093500,68173500,112000,112000,112000,112000,2
20230918,093400,67949500,112000,112000,112000,112000,2
20230918,093300,67725500,112000,112000,112000,112000,1
20230918,093200,67613500,112000,112000,112000,112000,1
20230918,093100,67501500,111900,111900,111900,111900,0
20230918,093000,67501500,111900,112000,112000,111900,29
20230918,092900,64254400,112000,112000,112000,112000,0
20230918,092800,64254400,112000,111600,112000,111600,21
20230918,092700,61905200,111600,111500,111600,111500,30
20230918,092600,58559600,111500,111500,111500,111500,1
20230918,092500,58448100,111400,111600,111700,111400,89
20230918,092400,48525100,111600,111900,111900,111600,34
20230918,092300,44722000,111900,111900,111900,111900,2
20230918,092200,44498200,112000,112000,112000,112000,0
20230918,092100,44498200,112000,112000,112000,112000,14
20230918,092000,42930200,112000,112000,112000,112000,1
20230918,091900,42818200,112200,112200,112200,112200,0
20230918,091800,42818200,112200,112400,112400,112200,7
20230918,091700,42031800,112400,112100,112400,112100,8
20230918,091600,41133800,112100,112100,112100,112000,20
20230918,091500,38892000,112500,112000,112500,112000,17
20230918,091400,36981700,111900,112000,112000,111900,14
20230918,091300,35415000,112000,112000,112000,112000,5
20230918,091200,34855000,112000,111900,112000,111900,16
20230918,091100,33064000,111900,111900,111900,111900,6
20230918,091000,32392600,111400,111500,111500,111400,3
20230918,090900,32058300,112400,112400,112400,112400,16
20230918,090800,30259900,112400,112400,112400,112400,3
20230918,090700,29922700,112600,112500,112600,112500,16
20230918,090600,28122500,112500,111900,112500,110800,123
20230918,090500,14379900,112000,111900,112000,111900,20
20230918,090400,12141300,112400,112500,112500,112400,81
20230918,090300,3035200,112600,112500,112600,112500,6
20230918,090200,2359900,112600,112500,112600,112500,5
20230918,090100,1797000,112500,112500,112500,112500,6
20230918,090000,1122000,112200,112200,112200,112200,10
Reference in New Issue Copy Permalink