ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/329180/min/candle-20230904.csv

703 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204000,5191440500,128900,128900,128900,128900,2539
20230904,203900,5191440500,128900,128900,128900,128900,0
20230904,203800,5191440500,128900,128900,128900,128900,0
20230904,203700,5191440500,128900,128900,128900,128900,0
20230904,203600,5191440500,128900,128900,128900,128900,0
20230904,203500,5191440500,128900,128900,128900,128900,0
20230904,203400,5191440500,128900,128900,128900,128900,0
20230904,203300,5191440500,128900,128900,128900,128900,0
20230904,203200,5191440500,128900,128900,128900,128900,0
20230904,203100,5191440500,128900,128900,128900,128900,0
20230904,203000,5191440500,128900,128900,128900,128900,0
20230904,202900,5191440500,128900,128900,128900,128900,0
20230904,202800,5191440500,128900,128900,128900,128900,0
20230904,202700,5191440500,128900,128900,128900,128900,0
20230904,202600,5191440500,128900,128900,128900,128900,0
20230904,202500,5191440500,128900,128900,128900,128900,0
20230904,202400,5191440500,128900,128900,128900,128900,0
20230904,202300,5191440500,128900,128900,128900,128900,0
20230904,202200,5191440500,128900,128900,128900,128900,0
20230904,202100,5191440500,128900,128900,128900,128900,0
20230904,202000,5191440500,128900,128900,128900,128900,0
20230904,201900,5191440500,128900,128900,128900,128900,0
20230904,201800,5191440500,128900,128900,128900,128900,0
20230904,201700,5191440500,128900,128900,128900,128900,0
20230904,201600,5191440500,128900,128900,128900,128900,0
20230904,201500,5191440500,128900,128900,128900,128900,0
20230904,201400,5191440500,128900,128900,128900,128900,0
20230904,201300,5191440500,128900,128900,128900,128900,0
20230904,201200,5191440500,128900,128900,128900,128900,0
20230904,201100,5191440500,128900,128900,128900,128900,0
20230904,201000,5191440500,128900,128900,128900,128900,2539
20230904,200900,5191440500,128900,128900,128900,128900,0
20230904,200800,5191440500,128900,128900,128900,128900,0
20230904,200700,5191440500,128900,128900,128900,128900,0
20230904,200600,5191440500,128900,128900,128900,128900,0
20230904,200500,5191440500,128900,128900,128900,128900,0
20230904,200400,5191440500,128900,128900,128900,128900,0
20230904,200300,5191440500,128900,128900,128900,128900,0
20230904,200200,5191440500,128900,128900,128900,128900,0
20230904,200100,5191440500,128900,128900,128900,128900,0
20230904,200000,5191440500,128900,128900,128900,128900,0
20230904,195900,5191440500,128900,128900,128900,128900,0
20230904,195800,5191440500,128900,128900,128900,128900,0
20230904,195700,5191440500,128900,128900,128900,128900,0
20230904,195600,5191440500,128900,128900,128900,128900,0
20230904,195500,5191440500,128900,128900,128900,128900,0
20230904,195400,5191440500,128900,128900,128900,128900,0
20230904,195300,5191440500,128900,128900,128900,128900,0
20230904,195200,5191440500,128900,128900,128900,128900,0
20230904,195100,5191440500,128900,128900,128900,128900,0
20230904,195000,5191440500,128900,128900,128900,128900,0
20230904,194900,5191440500,128900,128900,128900,128900,0
20230904,194800,5191440500,128900,128900,128900,128900,0
20230904,194700,5191440500,128900,128900,128900,128900,0
20230904,194600,5191440500,128900,128900,128900,128900,0
20230904,194500,5191440500,128900,128900,128900,128900,0
20230904,194400,5191440500,128900,128900,128900,128900,0
20230904,194300,5191440500,128900,128900,128900,128900,0
20230904,194200,5191440500,128900,128900,128900,128900,0
20230904,194100,5191440500,128900,128900,128900,128900,0
20230904,194000,5191440500,128900,128900,128900,128900,2539
20230904,193900,5191440500,128900,128900,128900,128900,0
20230904,193800,5191440500,128900,128900,128900,128900,0
20230904,193700,5191440500,128900,128900,128900,128900,0
20230904,193600,5191440500,128900,128900,128900,128900,0
20230904,193500,5191440500,128900,128900,128900,128900,0
20230904,193400,5191440500,128900,128900,128900,128900,0
20230904,193300,5191440500,128900,128900,128900,128900,0
20230904,193200,5191440500,128900,128900,128900,128900,0
20230904,193100,5191440500,128900,128900,128900,128900,0
20230904,193000,5191440500,128900,128900,128900,128900,0
20230904,192900,5191440500,128900,128900,128900,128900,0
20230904,192800,5191440500,128900,128900,128900,128900,0
20230904,192700,5191440500,128900,128900,128900,128900,0
20230904,192600,5191440500,128900,128900,128900,128900,0
20230904,192500,5191440500,128900,128900,128900,128900,0
20230904,192400,5191440500,128900,128900,128900,128900,0
20230904,192300,5191440500,128900,128900,128900,128900,0
20230904,192200,5191440500,128900,128900,128900,128900,0
20230904,192100,5191440500,128900,128900,128900,128900,0
20230904,192000,5191440500,128900,128900,128900,128900,0
20230904,191900,5191440500,128900,128900,128900,128900,0
20230904,191800,5191440500,128900,128900,128900,128900,0
20230904,191700,5191440500,128900,128900,128900,128900,0
20230904,191600,5191440500,128900,128900,128900,128900,0
20230904,191500,5191440500,128900,128900,128900,128900,0
20230904,191400,5191440500,128900,128900,128900,128900,0
20230904,191300,5191440500,128900,128900,128900,128900,0
20230904,191200,5191440500,128900,128900,128900,128900,0
20230904,191100,5191440500,128900,128900,128900,128900,0
20230904,191000,5191440500,128900,128900,128900,128900,2539
20230904,190900,5191440500,128900,128900,128900,128900,0
20230904,190800,5191440500,128900,128900,128900,128900,0
20230904,190700,5191440500,128900,128900,128900,128900,0
20230904,190600,5191440500,128900,128900,128900,128900,0
20230904,190500,5191440500,128900,128900,128900,128900,0
20230904,190400,5191440500,128900,128900,128900,128900,0
20230904,190300,5191440500,128900,128900,128900,128900,0
20230904,190200,5191440500,128900,128900,128900,128900,0
20230904,190100,5191440500,128900,128900,128900,128900,0
20230904,190000,5191440500,128900,128900,128900,128900,0
20230904,185900,5191440500,128900,128900,128900,128900,0
20230904,185800,5191440500,128900,128900,128900,128900,0
20230904,185700,5191440500,128900,128900,128900,128900,0
20230904,185600,5191440500,128900,128900,128900,128900,0
20230904,185500,5191440500,128900,128900,128900,128900,0
20230904,185400,5191440500,128900,128900,128900,128900,0
20230904,185300,5191440500,128900,128900,128900,128900,0
20230904,185200,5191440500,128900,128900,128900,128900,0
20230904,185100,5191440500,128900,128900,128900,128900,0
20230904,185000,5191440500,128900,128900,128900,128900,0
20230904,184900,5191440500,128900,128900,128900,128900,0
20230904,184800,5191440500,128900,128900,128900,128900,0
20230904,184700,5191440500,128900,128900,128900,128900,0
20230904,184600,5191440500,128900,128900,128900,128900,0
20230904,184500,5191440500,128900,128900,128900,128900,0
20230904,184400,5191440500,128900,128900,128900,128900,0
20230904,184300,5191440500,128900,128900,128900,128900,0
20230904,184200,5191440500,128900,128900,128900,128900,0
20230904,184100,5191440500,128900,128900,128900,128900,0
20230904,184000,5191440500,128900,128900,128900,128900,2539
20230904,183900,5191440500,128900,128900,128900,128900,0
20230904,183800,5191440500,128900,128900,128900,128900,0
20230904,183700,5191440500,128900,128900,128900,128900,0
20230904,183600,5191440500,128900,128900,128900,128900,0
20230904,183500,5191440500,128900,128900,128900,128900,0
20230904,183400,5191440500,128900,128900,128900,128900,0
20230904,183300,5191440500,128900,128900,128900,128900,0
20230904,183200,5191440500,128900,128900,128900,128900,0
20230904,183100,5191440500,128900,128900,128900,128900,0
20230904,183000,5191440500,128900,128900,128900,128900,0
20230904,182900,5191440500,128900,128900,128900,128900,0
20230904,182800,5191440500,128900,128900,128900,128900,0
20230904,182700,5191440500,128900,128900,128900,128900,0
20230904,182600,5191440500,128900,128900,128900,128900,0
20230904,182500,5191440500,128900,128900,128900,128900,0
20230904,182400,5191440500,128900,128900,128900,128900,0
20230904,182300,5191440500,128900,128900,128900,128900,0
20230904,182200,5191440500,128900,128900,128900,128900,0
20230904,182100,5191440500,128900,128900,128900,128900,0
20230904,182000,5191440500,128900,128900,128900,128900,0
20230904,181900,5191440500,128900,128900,128900,128900,0
20230904,181800,5191440500,128900,128900,128900,128900,0
20230904,181700,5191440500,128900,128900,128900,128900,0
20230904,181600,5191440500,128900,128900,128900,128900,0
20230904,181500,5191440500,128900,128900,128900,128900,0
20230904,181400,5191440500,128900,128900,128900,128900,0
20230904,181300,5191440500,128900,128900,128900,128900,0
20230904,181200,5191440500,128900,128900,128900,128900,0
20230904,181100,5191440500,128900,128900,128900,128900,0
20230904,181000,5191440500,128900,128900,128900,128900,2539
20230904,180900,5191440500,128900,128900,128900,128900,0
20230904,180800,5191440500,128900,128900,128900,128900,0
20230904,180700,5191440500,128900,128900,128900,128900,0
20230904,180600,5191440500,128900,128900,128900,128900,0
20230904,180500,5191440500,128900,128900,128900,128900,0
20230904,180400,5191440500,128900,128900,128900,128900,0
20230904,180300,5191440500,128900,128900,128900,128900,0
20230904,180200,5191440500,128900,128900,128900,128900,0
20230904,180100,5191440500,128900,128900,128900,128900,0
20230904,180000,5191440500,128900,128900,128900,128900,0
20230904,175900,5191440500,128900,128900,128900,128900,0
20230904,175800,5191440500,128900,128900,128900,128900,0
20230904,175700,5191440500,128900,128900,128900,128900,0
20230904,175600,5191440500,128900,128900,128900,128900,0
20230904,175500,5191440500,128900,128900,128900,128900,0
20230904,175400,5191440500,128900,128900,128900,128900,0
20230904,175300,5191440500,128900,128900,128900,128900,0
20230904,175200,5191440500,128900,128900,128900,128900,0
20230904,175100,5191440500,128900,128900,128900,128900,0
20230904,175000,5191440500,128900,128900,128900,128900,0
20230904,174900,5191440500,128900,128900,128900,128900,0
20230904,174800,5191440500,128900,128900,128900,128900,0
20230904,174700,5191440500,128900,128900,128900,128900,0
20230904,174600,5191440500,128900,128900,128900,128900,0
20230904,174500,5191440500,128900,128900,128900,128900,0
20230904,174400,5191440500,128900,128900,128900,128900,0
20230904,174300,5191440500,128900,128900,128900,128900,0
20230904,174200,5191440500,128900,128900,128900,128900,0
20230904,174100,5191440500,128900,128900,128900,128900,0
20230904,174000,5191440500,128900,128900,128900,128900,2539
20230904,173900,5191440500,128900,128900,128900,128900,0
20230904,173800,5191440500,128900,128900,128900,128900,0
20230904,173700,5191440500,128900,128900,128900,128900,0
20230904,173600,5191440500,128900,128900,128900,128900,0
20230904,173500,5191440500,128900,128900,128900,128900,0
20230904,173400,5191440500,128900,128900,128900,128900,0
20230904,173300,5191440500,128900,128900,128900,128900,0
20230904,173200,5191440500,128900,128900,128900,128900,0
20230904,173100,5191440500,128900,128900,128900,128900,0
20230904,173000,5191440500,128900,128900,128900,128900,0
20230904,172900,5191440500,128900,128900,128900,128900,0
20230904,172800,5191440500,128900,128900,128900,128900,0
20230904,172700,5191440500,128900,128900,128900,128900,0
20230904,172600,5191440500,128900,128900,128900,128900,0
20230904,172500,5191440500,128900,128900,128900,128900,0
20230904,172400,5191440500,128900,128900,128900,128900,0
20230904,172300,5191440500,128900,128900,128900,128900,0
20230904,172200,5191440500,128900,128900,128900,128900,0
20230904,172100,5191440500,128900,128900,128900,128900,0
20230904,172000,5191440500,128900,128900,128900,128900,0
20230904,171900,5191440500,128900,128900,128900,128900,0
20230904,171800,5191440500,128900,128900,128900,128900,0
20230904,171700,5191440500,128900,128900,128900,128900,0
20230904,171600,5191440500,128900,128900,128900,128900,0
20230904,171500,5191440500,128900,128900,128900,128900,0
20230904,171400,5191440500,128900,128900,128900,128900,0
20230904,171300,5191440500,128900,128900,128900,128900,0
20230904,171200,5191440500,128900,128900,128900,128900,0
20230904,171100,5191440500,128900,128900,128900,128900,0
20230904,171000,5191440500,128900,128900,128900,128900,2539
20230904,170900,5191440500,128900,128900,128900,128900,0
20230904,170800,5191440500,128900,128900,128900,128900,0
20230904,170700,5191440500,128900,128900,128900,128900,0
20230904,170600,5191440500,128900,128900,128900,128900,0
20230904,170500,5191440500,128900,128900,128900,128900,0
20230904,170400,5191440500,128900,128900,128900,128900,0
20230904,170300,5191440500,128900,128900,128900,128900,0
20230904,170200,5191440500,128900,128900,128900,128900,0
20230904,170100,5191440500,128900,128900,128900,128900,0
20230904,170000,5191440500,128900,128900,128900,128900,0
20230904,165900,5191440500,128900,128900,128900,128900,0
20230904,165800,5191440500,128900,128900,128900,128900,0
20230904,165700,5191440500,128900,128900,128900,128900,0
20230904,165600,5191440500,128900,128900,128900,128900,0
20230904,165500,5191440500,128900,128900,128900,128900,0
20230904,165400,5191440500,128900,128900,128900,128900,0
20230904,165300,5191440500,128900,128900,128900,128900,0
20230904,165200,5191440500,128900,128900,128900,128900,0
20230904,165100,5191440500,128900,128900,128900,128900,0
20230904,165000,5191440500,128900,128900,128900,128900,0
20230904,164900,5191440500,128900,128900,128900,128900,0
20230904,164800,5191440500,128900,128900,128900,128900,0
20230904,164700,5191440500,128900,128900,128900,128900,0
20230904,164600,5191440500,128900,128900,128900,128900,0
20230904,164500,5191440500,128900,128900,128900,128900,0
20230904,164400,5191440500,128900,128900,128900,128900,0
20230904,164300,5191440500,128900,128900,128900,128900,0
20230904,164200,5191440500,128900,128900,128900,128900,0
20230904,164100,5191440500,128900,128900,128900,128900,0
20230904,164000,5191440500,128900,128900,128900,128900,2539
20230904,163900,5191440500,128900,128900,128900,128900,0
20230904,163800,5191440500,128900,128900,128900,128900,0
20230904,163700,5191440500,128900,128900,128900,128900,0
20230904,163600,5191440500,128900,128900,128900,128900,0
20230904,163500,5191440500,128900,128900,128900,128900,0
20230904,163400,5191440500,128900,128900,128900,128900,0
20230904,163300,5191440500,128900,128900,128900,128900,0
20230904,163200,5191440500,128900,128900,128900,128900,0
20230904,163100,5191440500,128900,128900,128900,128900,0
20230904,163000,5191440500,128900,128900,128900,128900,0
20230904,162900,5191440500,128900,128900,128900,128900,0
20230904,162800,5191440500,128900,128900,128900,128900,0
20230904,162700,5191440500,128900,128900,128900,128900,0
20230904,162600,5191440500,128900,128900,128900,128900,0
20230904,162500,5191440500,128900,128900,128900,128900,0
20230904,162400,5191440500,128900,128900,128900,128900,0
20230904,162300,5191440500,128900,128900,128900,128900,0
20230904,162200,5191440500,128900,128900,128900,128900,0
20230904,162100,5191440500,128900,128900,128900,128900,0
20230904,162000,5191440500,128900,128900,128900,128900,0
20230904,161900,5191440500,128900,128900,128900,128900,0
20230904,161800,5191440500,128900,128900,128900,128900,0
20230904,161700,5191440500,128900,128900,128900,128900,0
20230904,161600,5191440500,128900,128900,128900,128900,0
20230904,161500,5191440500,128900,128900,128900,128900,0
20230904,161400,5191440500,128900,128900,128900,128900,0
20230904,161300,5191440500,128900,128900,128900,128900,0
20230904,161200,5191440500,128900,128900,128900,128900,0
20230904,161100,5191440500,128900,128900,128900,128900,0
20230904,161000,5191440500,128900,128900,128900,128900,2539
20230904,160900,5191440500,128900,128900,128900,128900,0
20230904,160800,5191440500,128900,128900,128900,128900,0
20230904,160700,5191440500,128900,128900,128900,128900,0
20230904,160600,5191440500,128900,128900,128900,128900,0
20230904,160500,5191440500,128900,128900,128900,128900,0
20230904,160400,5191440500,128900,128900,128900,128900,0
20230904,160300,5191440500,128900,128900,128900,128900,0
20230904,160200,5191440500,128900,128900,128900,128900,0
20230904,160100,5191440500,128900,128900,128900,128900,0
20230904,160000,5191440500,128900,128900,128900,128900,0
20230904,155900,5191440500,128900,128900,128900,128900,0
20230904,155800,5191440500,128900,128900,128900,128900,0
20230904,155700,5191440500,128900,128900,128900,128900,0
20230904,155600,5191440500,128900,128900,128900,128900,0
20230904,155500,5191440500,128900,128900,128900,128900,0
20230904,155400,5191440500,128900,128900,128900,128900,0
20230904,155300,5191440500,128900,128900,128900,128900,0
20230904,155200,5191440500,128900,128900,128900,128900,0
20230904,155100,5191440500,128900,128900,128900,128900,0
20230904,155000,5191440500,128900,128900,128900,128900,0
20230904,154900,5191440500,128900,128900,128900,128900,0
20230904,154800,5191440500,128900,128900,128900,128900,0
20230904,154700,5191440500,128900,128900,128900,128900,0
20230904,154600,5191440500,128900,128900,128900,128900,0
20230904,154500,5191440500,128900,128900,128900,128900,0
20230904,154400,5191440500,128900,128900,128900,128900,0
20230904,154300,5191440500,128900,128900,128900,128900,0
20230904,154200,5191440500,128900,128900,128900,128900,0
20230904,154100,5191440500,128900,128900,128900,128900,0
20230904,154000,5191440500,128900,128900,128900,128900,2539
20230904,153900,5191440500,128900,128900,128900,128900,0
20230904,153800,5191440500,128900,128900,128900,128900,0
20230904,153700,5191440500,128900,128900,128900,128900,0
20230904,153600,5191440500,128900,128900,128900,128900,0
20230904,153500,5191440500,128900,128900,128900,128900,0
20230904,153400,5191440500,128900,128900,128900,128900,0
20230904,153300,5191440500,128900,128900,128900,128900,0
20230904,153200,5191440500,128900,128900,128900,128900,0
20230904,153100,5191440500,128900,128900,128900,128900,0
20230904,153000,5191440500,128900,128900,128900,128900,2539
20230904,152900,4864163400,128300,128300,128300,128300,0
20230904,152800,4864163400,128300,128300,128300,128300,0
20230904,152700,4864163400,128300,128300,128300,128300,0
20230904,152600,4864163400,128300,128300,128300,128300,0
20230904,152500,4864163400,128300,128300,128300,128300,0
20230904,152400,4864163400,128300,128300,128300,128300,0
20230904,152300,4864163400,128300,128300,128300,128300,0
20230904,152200,4864163400,128300,128300,128300,128300,0
20230904,152100,4864163400,128300,128300,128300,128300,0
20230904,152000,4864163400,128300,128300,128300,128300,0
20230904,151900,4864163400,128300,128300,128300,128200,56
20230904,151800,4856982400,128200,128200,128300,128200,112
20230904,151700,4842621500,128300,128300,128300,128200,40
20230904,151600,4837490000,128300,128300,128300,128200,26
20230904,151500,4834154800,128300,128200,128300,128200,33
20230904,151400,4829922200,128300,128300,128300,128200,246
20230904,151300,4798382000,128300,128300,128300,128200,80
20230904,151200,4788118600,128300,128200,128300,128200,291
20230904,151100,4750786600,128300,128200,128300,128200,65
20230904,151000,4742451600,128300,128200,128300,128200,264
20230904,150900,4708604900,128300,128300,128300,128200,76
20230904,150800,4698860400,128300,128200,128300,128200,87
20230904,150700,4687703500,128300,128200,128300,128200,40
20230904,150600,4682573100,128300,128300,128300,128200,174
20230904,150500,4660261600,128300,128300,128300,128200,27
20230904,150400,4656798000,128300,128200,128300,128200,17
20230904,150300,4654618100,128300,128200,128300,128200,33
20230904,150200,4650384700,128300,128300,128300,128200,63
20230904,150100,4642302400,128300,128300,128400,128300,56
20230904,150000,4635115500,128400,128400,128400,128300,111
20230904,145900,4620871700,128300,128300,128400,128300,179
20230904,145800,4597904200,128300,128300,128400,128300,83
20230904,145700,4587247900,128400,128400,128400,128300,27
20230904,145600,4583781600,128400,128400,128500,128300,256
20230904,145500,4550920900,128500,128500,128500,128400,27
20230904,145400,4547452500,128500,128400,128500,128400,21
20230904,145300,4544754800,128500,128500,128500,128400,61
20230904,145200,4536919600,128500,128400,128500,128400,29
20230904,145100,4533194200,128500,128400,128500,128400,100
20230904,145000,4520351200,128500,128500,128500,128400,27
20230904,144900,4516882300,128500,128400,128500,128400,18
20230904,144800,4514569900,128400,128500,128500,128400,84
20230904,144700,4503776900,128500,128500,128500,128400,27
20230904,144600,4500308000,128500,128500,128600,128500,39
20230904,144500,4495295300,128600,128400,128600,128400,172
20230904,144400,4473179400,128500,128600,128600,128400,38
20230904,144300,4468297600,128500,128500,128500,128400,105
20230904,144200,4454809000,128500,128500,128500,128400,37
20230904,144100,4450055800,128500,128600,128600,128400,92
20230904,144000,4438225800,128600,128500,128600,128400,106
20230904,143900,4424604300,128400,128500,128500,128400,26
20230904,143800,4421264000,128500,128400,128500,128400,41
20230904,143700,4415996200,128500,128400,128500,128300,84
20230904,143600,4405208500,128500,128400,128500,128400,70
20230904,143500,4396217700,128500,128700,128700,128400,523
20230904,143400,4328998200,128600,128800,128800,128500,72
20230904,143300,4319738900,128800,128800,128800,128600,45
20230904,143200,4313947600,128800,128700,128800,128600,64
20230904,143100,4305706600,128600,128500,128600,128500,43
20230904,143000,4300177200,128500,128700,128800,128500,51
20230904,142900,4293612700,128700,128600,128800,128600,56
20230904,142800,4286405500,128700,128700,128800,128600,38
20230904,142700,4281515100,128800,128800,128900,128700,55
20230904,142600,4274431400,128800,128600,128800,128600,32
20230904,142500,4270313700,128700,128700,128700,128500,150
20230904,142400,4251030800,128600,128600,128700,128600,82
20230904,142300,4240479500,128700,128700,128700,128600,44
20230904,142200,4234817100,128700,128900,128900,128700,36
20230904,142100,4230181200,128800,128900,128900,128800,96
20230904,142000,4217810200,128900,129000,129000,128800,63
20230904,141900,4209689000,129000,129000,129000,128900,41
20230904,141800,4204401800,129000,128800,129000,128800,92
20230904,141700,4192539800,128900,128800,128900,128800,28
20230904,141600,4188931600,128900,129000,129000,128900,48
20230904,141500,4182740200,129000,128600,129000,128500,319
20230904,141400,4141640400,128800,128700,128800,128700,40
20230904,141300,4136490400,128800,128800,128800,128700,74
20230904,141200,4126959800,128700,128800,128800,128700,62
20230904,141100,4118975700,128700,128700,128900,128600,116
20230904,141000,4104038500,128700,128600,128800,128500,68
20230904,140900,4095288200,128600,128600,128700,128600,53
20230904,140800,4088470700,128700,128600,128700,128400,241
20230904,140700,4057462300,128600,128600,128600,128400,50
20230904,140600,4051037400,128600,128700,128700,128600,21
20230904,140500,4048336000,128700,128500,128700,128400,142
20230904,140400,4030079500,128500,128400,128500,128400,26
20230904,140300,4026739400,128400,128600,128600,128400,35
20230904,140200,4022240700,128600,128500,128600,128500,57
20230904,140100,4014911400,128600,128600,128600,128500,31
20230904,140000,4010926000,128600,128700,128800,128500,33
20230904,135900,4006682100,128700,128600,128700,128600,66
20230904,135800,3998189100,128700,128700,128800,128700,108
20230904,135700,3984287600,128700,128700,128800,128700,62
20230904,135600,3976303400,128700,128700,128800,128700,34
20230904,135500,3971925500,128800,128800,128800,128700,27
20230904,135400,3968448300,128700,128700,128800,128700,172
20230904,135300,3946302000,128800,128800,128800,128700,50
20230904,135200,3939862600,128800,128900,128900,128700,109
20230904,135100,3925823200,128900,128800,128900,128700,151
20230904,135000,3906369000,128800,128700,128800,128700,56
20230904,134900,3899156900,128700,128500,128700,128400,70
20230904,134800,3890157200,128500,128700,128700,128500,61
20230904,134700,3882312300,128700,128700,128700,128700,5
20230904,134600,3881668800,128700,128700,128800,128600,113
20230904,134500,3867126400,128700,128600,128700,128600,51
20230904,134400,3860562900,128700,128900,128900,128600,61
20230904,134300,3852709800,128900,128800,128900,128700,35
20230904,134200,3848202100,128800,128800,128800,128800,22
20230904,134100,3845368500,128800,128800,128900,128800,76
20230904,134000,3835577200,128700,128900,128900,128700,96
20230904,133900,3823210900,128800,128600,128900,128500,829
20230904,133800,3716494900,128500,128400,128500,128400,789
20230904,133700,3615109900,128300,128300,128400,128200,193
20230904,133600,3590339800,128200,128200,128200,128200,7
20230904,133500,3589442400,128300,128100,128300,128100,83
20230904,133400,3578797700,128200,128200,128200,128100,34
20230904,133300,3574442000,128300,128300,128300,128300,3
20230904,133200,3574057100,128200,128200,128200,128100,61
20230904,133100,3566237100,128100,128200,128300,128100,32
20230904,133000,3562135400,128200,128200,128300,128200,53
20230904,132900,3555340400,128200,128100,128200,128100,52
20230904,132800,3548674100,128100,128100,128100,128100,1
20230904,132700,3548546000,128100,128200,128200,128100,66
20230904,132600,3540087100,128100,128100,128100,128100,16
20230904,132500,3538037500,128100,128200,128200,128100,14
20230904,132400,3536242900,128200,128100,128200,128100,139
20230904,132300,3518432900,128200,128200,128200,128200,4
20230904,132200,3517920100,128300,128200,128300,128200,47
20230904,132100,3511890500,128300,128200,128300,128200,19
20230904,132000,3509454400,128100,128100,128100,128100,0
20230904,131900,3509454400,128100,128100,128200,128100,134
20230904,131800,3492276400,128100,128200,128200,128100,18
20230904,131700,3489970500,128200,128200,128200,128200,7
20230904,131600,3489073100,128200,128200,128300,128200,197
20230904,131500,3463817600,128200,128200,128200,128200,47
20230904,131400,3457792200,128200,128400,128400,128200,57
20230904,131300,3450476600,128200,128200,128200,128200,1
20230904,131200,3450348400,128200,128500,128500,128200,15
20230904,131100,3448424200,128500,128500,128500,128500,59
20230904,131000,3440842700,128600,128400,128600,128400,107
20230904,130900,3427091600,128200,128300,128400,128200,20
20230904,130800,3424525800,128400,128300,128400,128300,262
20230904,130700,3390899500,128300,128300,128300,128200,6
20230904,130600,3390129900,128200,128300,128300,128200,26
20230904,130500,3386795900,128300,128300,128300,128300,44
20230904,130400,3381150700,128300,128200,128300,128200,15
20230904,130300,3379226400,128200,128500,128500,128200,74
20230904,130200,3369721500,128500,128600,128600,128400,17
20230904,130100,3367535800,128600,128200,128600,128200,30
20230904,130000,3363681000,128200,128300,128400,128200,124
20230904,125900,3347768400,128300,128300,128300,128300,61
20230904,125800,3339942100,128300,128300,128300,128300,54
20230904,125700,3333013900,128400,128300,128400,128300,116
20230904,125600,3318127100,128400,128300,128400,128300,9
20230904,125500,3316971700,128300,128300,128300,128200,143
20230904,125400,3298624900,128200,128300,128300,128200,26
20230904,125300,3295290900,128200,128200,128200,128200,3
20230904,125200,3294906300,128300,128200,128300,128200,44
20230904,125100,3289261200,128200,128300,128300,128200,21
20230904,125000,3286568700,128200,128400,128400,128200,8
20230904,124900,3285542200,128300,128300,128300,128300,39
20230904,124800,3280538500,128200,128300,128300,128200,36
20230904,124700,3275923100,128400,128400,128400,128400,81
20230904,124600,3265522700,128100,128300,128300,128100,25
20230904,124500,3262316700,128300,128400,128400,128300,25
20230904,124400,3259108900,128400,128300,128400,128300,107
20230904,124300,3245375700,128300,128200,128300,128100,79
20230904,124200,3235247600,128100,128200,128200,128100,23
20230904,124100,3232300800,128200,128200,128200,128100,54
20230904,124000,3225378500,128100,128100,128100,128100,10
20230904,123900,3224097500,128100,128000,128100,128000,41
20230904,123800,3218845500,128000,128000,128000,128000,19
20230904,123700,3216413500,128000,128000,128000,128000,5
20230904,123600,3215773500,128000,128000,128100,127900,47
20230904,123500,3209754300,127900,127900,127900,127900,10
20230904,123400,3208475300,127900,127700,128000,127700,130
20230904,123300,3191866900,127700,127800,128000,127700,97
20230904,123200,3179466400,127700,127700,127700,127700,6
20230904,123100,3178700200,127700,127700,127700,127700,37
20230904,123000,3173975300,127800,127800,127900,127800,159
20230904,122900,3153651000,127800,128000,128000,127800,26
20230904,122800,3150328000,128000,127900,128000,127900,46
20230904,122700,3144440500,127900,127900,127900,127800,43
20230904,122600,3138943500,127900,128100,128100,127900,60
20230904,122500,3131268100,128100,128000,128100,128000,44
20230904,122400,3125631900,128000,128100,128100,128000,23
20230904,122300,3122687400,128100,128200,128200,128100,14
20230904,122200,3120893600,128100,128200,128200,128100,67
20230904,122100,3112304300,128200,127900,128200,127900,794
20230904,122000,3010705100,127800,127900,127900,127800,156
20230904,121900,2990764200,127800,127800,127800,127800,16
20230904,121800,2988719400,127600,127700,127700,127600,31
20230904,121700,2984762400,127800,127800,127800,127800,41
20230904,121600,2979522600,127800,127800,127800,127800,11
20230904,121500,2978116800,127500,127800,127800,127500,26
20230904,121400,2974796600,127900,127800,127900,127800,42
20230904,121300,2969426800,127800,127800,127800,127800,20
20230904,121200,2966870800,127800,127800,127900,127800,41
20230904,121100,2961629500,127800,127600,127800,127600,56
20230904,121000,2954477300,127500,127500,127600,127500,54
20230904,120900,2947588100,127500,127600,127700,127500,66
20230904,120800,2939166700,127700,127700,127700,127500,15
20230904,120700,2937251400,127700,127700,127700,127700,20
20230904,120600,2934697400,127500,127500,127600,127500,98
20230904,120500,2922194900,127500,127500,127500,127500,1
20230904,120400,2922067400,127600,127600,127600,127500,7
20230904,120300,2921174500,127500,127600,127600,127500,60
20230904,120200,2913520300,127600,127600,127600,127600,6
20230904,120100,2912754700,127500,127700,127700,127500,51
20230904,120000,2906243700,127500,127600,127700,127500,128
20230904,115900,2889912900,127600,127500,127600,127500,39
20230904,115800,2884940200,127500,127600,127700,127500,104
20230904,115700,2871670000,127500,127600,127600,127500,78
20230904,115600,2861722300,127600,127600,127700,127600,27
20230904,115500,2858277000,127500,127500,127600,127500,49
20230904,115400,2852025200,127500,127700,127700,127500,33
20230904,115300,2847814700,127600,127600,127600,127600,61
20230904,115200,2840031100,127500,127500,127600,127500,111
20230904,115100,2825868600,127600,127500,127600,127500,29
20230904,115000,2822170500,127600,127400,127600,127400,50
20230904,114900,2815794900,127400,127400,127500,127400,261
20230904,114800,2782540900,127400,127300,127400,127300,29
20230904,114700,2778848200,127400,127400,127400,127300,105
20230904,114600,2765471300,127400,127300,127400,127300,11
20230904,114500,2764070900,127300,127300,127500,127300,56
20230904,114400,2756936000,127500,127300,127500,127300,119
20230904,114300,2741772100,127300,127400,127400,127300,35
20230904,114200,2737316500,127300,127400,127400,127300,203
20230904,114100,2711465100,127400,127400,127400,127400,2
20230904,114000,2711210300,127400,127400,127400,127400,10
20230904,113900,2709936300,127400,127400,127500,127300,93
20230904,113800,2698084900,127400,127400,127500,127400,29
20230904,113700,2694389300,127400,127300,127500,127300,57
20230904,113600,2687131500,127400,127400,127400,127400,44
20230904,113500,2681525900,127400,127400,127400,127400,11
20230904,113400,2680124500,127400,127400,127400,127400,57
20230904,113300,2672862700,127400,127400,127400,127300,9
20230904,113200,2671716200,127300,127400,127400,127300,41
20230904,113100,2666494800,127400,127500,127500,127300,70
20230904,113000,2657576800,127300,127300,127400,127300,46
20230904,112900,2651719300,127400,127400,127400,127200,61
20230904,112800,2643949800,127300,127200,127300,127200,133
20230904,112700,2627021600,127200,127300,127300,127200,9
20230904,112600,2625876100,127200,127300,127300,127200,45
20230904,112500,2620147800,127300,127200,127300,127200,25
20230904,112400,2616966600,127300,127200,127300,127200,7
20230904,112300,2616076100,127300,127200,127300,127200,83
20230904,112200,2605513600,127200,127300,127300,127200,12
20230904,112100,2603986600,127300,127300,127300,127300,21
20230904,112000,2601313300,127300,127200,127300,127200,44
20230904,111900,2595712300,127200,127200,127200,127200,1
20230904,111800,2595585100,127200,127300,127400,127200,23
20230904,111700,2592658900,127300,127300,127300,127300,257
20230904,111600,2559942800,127300,127300,127400,127300,41
20230904,111500,2554722800,127600,127300,127600,127300,43
20230904,111400,2549244500,127300,127300,127400,127300,10
20230904,111300,2547971400,127300,127300,127300,127300,21
20230904,111200,2545298100,127500,127400,127500,127300,119
20230904,111100,2530132200,127400,127300,127400,127300,32
20230904,111000,2526058500,127200,127200,127300,127200,42
20230904,110900,2520712500,127300,127300,127300,127200,64
20230904,110800,2512567300,127300,127300,127300,127200,31
20230904,110700,2508621200,127200,127300,127600,127200,79
20230904,110600,2498552400,127400,127400,127600,127300,91
20230904,110500,2486960700,127400,127300,127400,127300,8
20230904,110400,2485942100,127400,127200,127400,127200,51
20230904,110300,2479448700,127200,127300,127300,127200,29
20230904,110200,2475759200,127300,127300,127300,127300,10
20230904,110100,2474486200,127500,127300,127500,127200,120
20230904,110000,2459200500,127300,127400,127400,127200,51
20230904,105900,2452708500,127400,127300,127400,127300,52
20230904,105800,2446084100,127300,127300,127300,127200,131
20230904,105700,2429408200,127200,127200,127200,127200,25
20230904,105600,2426228200,127200,127300,127300,127200,65
20230904,105500,2417955000,127200,127200,127300,127200,34
20230904,105400,2413630100,127300,127200,127300,127200,35
20230904,105300,2409177100,127300,127200,127300,127200,203
20230904,105200,2383340500,127200,127300,127300,127200,239
20230904,105100,2352917500,127300,127600,127600,127300,677
20230904,105000,2266629200,127500,127600,127600,127500,17
20230904,104900,2264460300,127600,127700,127700,127600,10
20230904,104800,2263183900,127600,127600,127700,127500,62
20230904,104700,2255273600,127600,127800,127800,127600,7
20230904,104600,2254379800,127900,127700,127900,127600,70
20230904,104500,2245443000,127800,127900,127900,127800,70
20230904,104400,2236492700,127800,127800,127800,127800,26
20230904,104300,2233169900,127700,127700,127700,127500,112
20230904,104200,2218870600,127600,127600,127700,127600,139
20230904,104100,2201134100,127600,127500,127600,127500,84
20230904,104000,2190423800,127500,127500,127600,127500,95
20230904,103900,2178307100,127600,127600,127600,127500,138
20230904,103800,2160711300,127600,127500,127600,127500,8
20230904,103700,2159691000,127500,127600,127600,127500,171
20230904,103600,2137872100,127600,127600,127600,127500,6
20230904,103500,2137106800,127500,127600,127600,127500,47
20230904,103400,2131109900,127500,127600,127600,127500,237
20230904,103300,2100879700,127600,127700,127700,127600,4
20230904,103200,2100369100,127700,127700,127700,127700,44
20230904,103100,2094750300,127700,127700,127800,127700,202
20230904,103000,2068944500,127700,127800,127800,127700,20
20230904,102900,2066388600,127800,127700,127800,127700,86
20230904,102800,2055398300,127800,127700,127800,127700,129
20230904,102700,2038914700,127800,127900,127900,127700,97
20230904,102600,2026514200,127800,127800,127800,127800,2
20230904,102500,2026258600,127800,127800,127900,127800,18
20230904,102400,2023958100,127900,127900,127900,127900,71
20230904,102300,2014877200,127800,127800,127900,127800,15
20230904,102200,2012960100,127800,128000,128000,127800,9
20230904,102100,2011809000,128000,128000,128000,127700,50
20230904,102000,2005411900,128000,127700,128000,127700,150
20230904,101900,1986230300,127700,127500,127700,127500,189
20230904,101800,1962111100,127500,127500,127600,127500,145
20230904,101700,1943623400,127500,127600,127600,127500,8
20230904,101600,1942603200,127500,127600,127600,127500,122
20230904,101500,1927040800,127600,127800,127800,127600,113
20230904,101400,1912606300,127800,128000,128000,127800,182
20230904,101300,1889323500,128100,128100,128100,128000,699
20230904,101200,1799818900,128100,128100,128100,128000,30
20230904,101100,1795976100,128000,128200,128200,128000,123
20230904,101000,1780222400,128100,128100,128100,128100,6
20230904,100900,1779453800,128100,128200,128200,128100,15
20230904,100800,1777531800,128200,128100,128200,128000,166
20230904,100700,1756267200,128000,128100,128100,128000,162
20230904,100600,1735526000,128100,128100,128100,128000,86
20230904,100500,1724509700,128100,128100,128100,128000,58
20230904,100400,1717080200,128000,128100,128100,128000,20
20230904,100300,1714518400,128000,128400,128400,128000,472
20230904,100200,1654026100,128500,128500,128500,128400,114
20230904,100100,1639378400,128500,128600,128600,128500,269
20230904,100000,1604792900,128600,128700,128700,128600,18
20230904,095900,1602476600,128700,128700,128700,128600,52
20230904,095800,1595785800,128700,128700,128700,128600,31
20230904,095700,1591796900,128600,128700,128700,128600,12
20230904,095600,1590252700,128700,128700,128700,128600,16
20230904,095500,1588193600,128600,128700,128700,128600,14
20230904,095400,1586392000,128700,128700,128700,128600,61
20230904,095300,1578545300,128700,128700,128700,128600,63
20230904,095200,1570440800,128700,128700,128700,128600,82
20230904,095100,1559887500,128700,128900,128900,128700,152
20230904,095000,1540317700,128900,128800,128900,128800,19
20230904,094900,1537869700,128800,128800,128900,128700,50
20230904,094800,1531431100,128800,128900,128900,128700,202
20230904,094700,1505408700,128900,128800,129000,128800,37
20230904,094600,1500637300,128900,128900,129000,128900,152
20230904,094500,1481044200,128900,128900,128900,128900,14
20230904,094400,1479239600,128900,128900,128900,128800,51
20230904,094300,1472669100,128900,128900,129000,128900,59
20230904,094200,1465059100,129000,129100,129300,128800,180
20230904,094100,1441824500,129100,129000,129200,128800,482
20230904,094000,1379721500,129000,129300,129300,129000,85
20230904,093900,1368744400,129200,129200,129300,129200,191
20230904,093800,1344064000,129300,129400,129400,129200,353
20230904,093700,1298448800,129400,129400,129400,129300,113
20230904,093600,1283826700,129400,129200,129400,129200,141
20230904,093500,1265599000,129200,129000,129200,128800,316
20230904,093400,1224865500,129000,129000,129000,128900,152
20230904,093300,1205269900,129100,129100,129100,128900,45
20230904,093200,1199465200,129100,129000,129100,129000,393
20230904,093100,1148740000,128900,129100,129100,128900,103
20230904,093000,1135454600,128900,129000,129000,128900,31
20230904,092900,1131455800,129000,128900,129000,128900,54
20230904,092800,1124492600,129000,129000,129000,128900,61
20230904,092700,1116628800,129000,129300,129300,128800,257
20230904,092600,1083460800,129300,129200,129300,129200,22
20230904,092500,1080617400,129200,129300,129300,129100,28
20230904,092400,1076998700,129300,128900,129300,128900,180
20230904,092300,1053775300,128900,128600,129000,128600,45
20230904,092200,1047977200,128600,129100,129100,128500,34
20230904,092100,1043593200,129100,129100,129100,129100,55
20230904,092000,1036492700,129100,129100,129300,129000,277
20230904,091900,1000711400,128500,128600,129200,128500,548
20230904,091800,930186100,128600,128400,128600,128400,151
20230904,091700,910776900,128400,128400,128400,128300,69
20230904,091600,901922900,128400,128300,128400,128300,281
20230904,091500,865869600,128400,128500,128600,128300,121
20230904,091400,850339700,128600,128500,128600,128500,14
20230904,091300,848540200,128700,128400,128700,128300,150
20230904,091200,829260100,128300,127800,128300,127800,750
20230904,091100,733211000,127900,128100,128100,127900,117
20230904,091000,718240600,128000,128100,128100,128000,108
20230904,090900,704405900,128100,128700,128700,128100,1248
20230904,090800,544149700,128700,128400,128700,128400,642
20230904,090700,461621300,128400,128300,128400,128300,237
20230904,090600,431202600,128300,128100,128300,128100,306
20230904,090500,391990000,128100,128100,128100,128000,149
20230904,090400,372908400,128000,128000,128100,128000,126
20230904,090300,356778700,128000,128300,128500,127900,80
20230904,090200,346517900,128200,128600,128600,127900,958
20230904,090100,223572100,128600,127500,128600,127500,727
20230904,090000,130452800,127500,127800,128000,127300,1021
Reference in New Issue Copy Permalink