ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/372170/min/candle-20230901.csv

704 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
20230901,204100,14954382200,183200,183200,183200,183200,1247
20230901,204000,14954382200,183200,183200,183200,183200,0
20230901,203900,14954382200,183200,183200,183200,183200,0
20230901,203800,14954382200,183200,183200,183200,183200,0
20230901,203700,14954382200,183200,183200,183200,183200,0
20230901,203600,14954382200,183200,183200,183200,183200,0
20230901,203500,14954382200,183200,183200,183200,183200,0
20230901,203400,14954382200,183200,183200,183200,183200,0
20230901,203300,14954382200,183200,183200,183200,183200,0
20230901,203200,14954382200,183200,183200,183200,183200,0
20230901,203100,14954382200,183200,183200,183200,183200,0
20230901,203000,14954382200,183200,183200,183200,183200,0
20230901,202900,14954382200,183200,183200,183200,183200,0
20230901,202800,14954382200,183200,183200,183200,183200,0
20230901,202700,14954382200,183200,183200,183200,183200,0
20230901,202600,14954382200,183200,183200,183200,183200,0
20230901,202500,14954382200,183200,183200,183200,183200,0
20230901,202400,14954382200,183200,183200,183200,183200,0
20230901,202300,14954382200,183200,183200,183200,183200,0
20230901,202200,14954382200,183200,183200,183200,183200,0
20230901,202100,14954382200,183200,183200,183200,183200,0
20230901,202000,14954382200,183200,183200,183200,183200,0
20230901,201900,14954382200,183200,183200,183200,183200,0
20230901,201800,14954382200,183200,183200,183200,183200,0
20230901,201700,14954382200,183200,183200,183200,183200,0
20230901,201600,14954382200,183200,183200,183200,183200,0
20230901,201500,14954382200,183200,183200,183200,183200,0
20230901,201400,14954382200,183200,183200,183200,183200,0
20230901,201300,14954382200,183200,183200,183200,183200,0
20230901,201200,14954382200,183200,183200,183200,183200,0
20230901,201100,14954382200,183200,183200,183200,183200,1247
20230901,201000,14954382200,183200,183200,183200,183200,0
20230901,200900,14954382200,183200,183200,183200,183200,0
20230901,200800,14954382200,183200,183200,183200,183200,0
20230901,200700,14954382200,183200,183200,183200,183200,0
20230901,200600,14954382200,183200,183200,183200,183200,0
20230901,200500,14954382200,183200,183200,183200,183200,0
20230901,200400,14954382200,183200,183200,183200,183200,0
20230901,200300,14954382200,183200,183200,183200,183200,0
20230901,200200,14954382200,183200,183200,183200,183200,0
20230901,200100,14954382200,183200,183200,183200,183200,0
20230901,200000,14954382200,183200,183200,183200,183200,0
20230901,195900,14954382200,183200,183200,183200,183200,0
20230901,195800,14954382200,183200,183200,183200,183200,0
20230901,195700,14954382200,183200,183200,183200,183200,0
20230901,195600,14954382200,183200,183200,183200,183200,0
20230901,195500,14954382200,183200,183200,183200,183200,0
20230901,195400,14954382200,183200,183200,183200,183200,0
20230901,195300,14954382200,183200,183200,183200,183200,0
20230901,195200,14954382200,183200,183200,183200,183200,0
20230901,195100,14954382200,183200,183200,183200,183200,0
20230901,195000,14954382200,183200,183200,183200,183200,0
20230901,194900,14954382200,183200,183200,183200,183200,0
20230901,194800,14954382200,183200,183200,183200,183200,0
20230901,194700,14954382200,183200,183200,183200,183200,0
20230901,194600,14954382200,183200,183200,183200,183200,0
20230901,194500,14954382200,183200,183200,183200,183200,0
20230901,194400,14954382200,183200,183200,183200,183200,0
20230901,194300,14954382200,183200,183200,183200,183200,0
20230901,194200,14954382200,183200,183200,183200,183200,0
20230901,194100,14954382200,183200,183200,183200,183200,1247
20230901,194000,14954382200,183200,183200,183200,183200,0
20230901,193900,14954382200,183200,183200,183200,183200,0
20230901,193800,14954382200,183200,183200,183200,183200,0
20230901,193700,14954382200,183200,183200,183200,183200,0
20230901,193600,14954382200,183200,183200,183200,183200,0
20230901,193500,14954382200,183200,183200,183200,183200,0
20230901,193400,14954382200,183200,183200,183200,183200,0
20230901,193300,14954382200,183200,183200,183200,183200,0
20230901,193200,14954382200,183200,183200,183200,183200,0
20230901,193100,14954382200,183200,183200,183200,183200,0
20230901,193000,14954382200,183200,183200,183200,183200,0
20230901,192900,14954382200,183200,183200,183200,183200,0
20230901,192800,14954382200,183200,183200,183200,183200,0
20230901,192700,14954382200,183200,183200,183200,183200,0
20230901,192600,14954382200,183200,183200,183200,183200,0
20230901,192500,14954382200,183200,183200,183200,183200,0
20230901,192400,14954382200,183200,183200,183200,183200,0
20230901,192300,14954382200,183200,183200,183200,183200,0
20230901,192200,14954382200,183200,183200,183200,183200,0
20230901,192100,14954382200,183200,183200,183200,183200,0
20230901,192000,14954382200,183200,183200,183200,183200,0
20230901,191900,14954382200,183200,183200,183200,183200,0
20230901,191800,14954382200,183200,183200,183200,183200,0
20230901,191700,14954382200,183200,183200,183200,183200,0
20230901,191600,14954382200,183200,183200,183200,183200,0
20230901,191500,14954382200,183200,183200,183200,183200,0
20230901,191400,14954382200,183200,183200,183200,183200,0
20230901,191300,14954382200,183200,183200,183200,183200,0
20230901,191200,14954382200,183200,183200,183200,183200,0
20230901,191100,14954382200,183200,183200,183200,183200,1247
20230901,191000,14954382200,183200,183200,183200,183200,0
20230901,190900,14954382200,183200,183200,183200,183200,0
20230901,190800,14954382200,183200,183200,183200,183200,0
20230901,190700,14954382200,183200,183200,183200,183200,0
20230901,190600,14954382200,183200,183200,183200,183200,0
20230901,190500,14954382200,183200,183200,183200,183200,0
20230901,190400,14954382200,183200,183200,183200,183200,0
20230901,190300,14954382200,183200,183200,183200,183200,0
20230901,190200,14954382200,183200,183200,183200,183200,0
20230901,190100,14954382200,183200,183200,183200,183200,0
20230901,190000,14954382200,183200,183200,183200,183200,0
20230901,185900,14954382200,183200,183200,183200,183200,0
20230901,185800,14954382200,183200,183200,183200,183200,0
20230901,185700,14954382200,183200,183200,183200,183200,0
20230901,185600,14954382200,183200,183200,183200,183200,0
20230901,185500,14954382200,183200,183200,183200,183200,0
20230901,185400,14954382200,183200,183200,183200,183200,0
20230901,185300,14954382200,183200,183200,183200,183200,0
20230901,185200,14954382200,183200,183200,183200,183200,0
20230901,185100,14954382200,183200,183200,183200,183200,0
20230901,185000,14954382200,183200,183200,183200,183200,0
20230901,184900,14954382200,183200,183200,183200,183200,0
20230901,184800,14954382200,183200,183200,183200,183200,0
20230901,184700,14954382200,183200,183200,183200,183200,0
20230901,184600,14954382200,183200,183200,183200,183200,0
20230901,184500,14954382200,183200,183200,183200,183200,0
20230901,184400,14954382200,183200,183200,183200,183200,0
20230901,184300,14954382200,183200,183200,183200,183200,0
20230901,184200,14954382200,183200,183200,183200,183200,0
20230901,184100,14954382200,183200,183200,183200,183200,1247
20230901,184000,14954382200,183200,183200,183200,183200,0
20230901,183900,14954382200,183200,183200,183200,183200,0
20230901,183800,14954382200,183200,183200,183200,183200,0
20230901,183700,14954382200,183200,183200,183200,183200,0
20230901,183600,14954382200,183200,183200,183200,183200,0
20230901,183500,14954382200,183200,183200,183200,183200,0
20230901,183400,14954382200,183200,183200,183200,183200,0
20230901,183300,14954382200,183200,183200,183200,183200,0
20230901,183200,14954382200,183200,183200,183200,183200,0
20230901,183100,14954382200,183200,183200,183200,183200,0
20230901,183000,14954382200,183200,183200,183200,183200,0
20230901,182900,14954382200,183200,183200,183200,183200,0
20230901,182800,14954382200,183200,183200,183200,183200,0
20230901,182700,14954382200,183200,183200,183200,183200,0
20230901,182600,14954382200,183200,183200,183200,183200,0
20230901,182500,14954382200,183200,183200,183200,183200,0
20230901,182400,14954382200,183200,183200,183200,183200,0
20230901,182300,14954382200,183200,183200,183200,183200,0
20230901,182200,14954382200,183200,183200,183200,183200,0
20230901,182100,14954382200,183200,183200,183200,183200,0
20230901,182000,14954382200,183200,183200,183200,183200,0
20230901,181900,14954382200,183200,183200,183200,183200,0
20230901,181800,14954382200,183200,183200,183200,183200,0
20230901,181700,14954382200,183200,183200,183200,183200,0
20230901,181600,14954382200,183200,183200,183200,183200,0
20230901,181500,14954382200,183200,183200,183200,183200,0
20230901,181400,14954382200,183200,183200,183200,183200,0
20230901,181300,14954382200,183200,183200,183200,183200,0
20230901,181200,14954382200,183200,183200,183200,183200,0
20230901,181100,14954382200,183200,183200,183200,183200,1247
20230901,181000,14954382200,183200,183200,183200,183200,0
20230901,180900,14954382200,183200,183200,183200,183200,0
20230901,180800,14954382200,183200,183200,183200,183200,0
20230901,180700,14954382200,183200,183200,183200,183200,0
20230901,180600,14954382200,183200,183200,183200,183200,0
20230901,180500,14954382200,183200,183200,183200,183200,0
20230901,180400,14954382200,183200,183200,183200,183200,0
20230901,180300,14954382200,183200,183200,183200,183200,0
20230901,180200,14954382200,183200,183200,183200,183200,0
20230901,180100,14954382200,183200,183200,183200,183200,0
20230901,180000,14954382200,183200,183200,183200,183200,0
20230901,175900,14954382200,183200,183200,183200,183200,0
20230901,175800,14954382200,183200,183200,183200,183200,0
20230901,175700,14954382200,183200,183200,183200,183200,0
20230901,175600,14954382200,183200,183200,183200,183200,0
20230901,175500,14954382200,183200,183200,183200,183200,0
20230901,175400,14954382200,183200,183200,183200,183200,0
20230901,175300,14954382200,183200,183200,183200,183200,0
20230901,175200,14954382200,183200,183200,183200,183200,0
20230901,175100,14954382200,183200,183200,183200,183200,0
20230901,175000,14954382200,183200,183200,183200,183200,0
20230901,174900,14954382200,183200,183200,183200,183200,0
20230901,174800,14954382200,183200,183200,183200,183200,0
20230901,174700,14954382200,183200,183200,183200,183200,0
20230901,174600,14954382200,183200,183200,183200,183200,0
20230901,174500,14954382200,183200,183200,183200,183200,0
20230901,174400,14954382200,183200,183200,183200,183200,0
20230901,174300,14954382200,183200,183200,183200,183200,0
20230901,174200,14954382200,183200,183200,183200,183200,0
20230901,174100,14954382200,183200,183200,183200,183200,1247
20230901,174000,14954382200,183200,183200,183200,183200,0
20230901,173900,14954382200,183200,183200,183200,183200,0
20230901,173800,14954382200,183200,183200,183200,183200,0
20230901,173700,14954382200,183200,183200,183200,183200,0
20230901,173600,14954382200,183200,183200,183200,183200,0
20230901,173500,14954382200,183200,183200,183200,183200,0
20230901,173400,14954382200,183200,183200,183200,183200,0
20230901,173300,14954382200,183200,183200,183200,183200,0
20230901,173200,14954382200,183200,183200,183200,183200,0
20230901,173100,14954382200,183200,183200,183200,183200,0
20230901,173000,14954382200,183200,183200,183200,183200,0
20230901,172900,14954382200,183200,183200,183200,183200,0
20230901,172800,14954382200,183200,183200,183200,183200,0
20230901,172700,14954382200,183200,183200,183200,183200,0
20230901,172600,14954382200,183200,183200,183200,183200,0
20230901,172500,14954382200,183200,183200,183200,183200,0
20230901,172400,14954382200,183200,183200,183200,183200,0
20230901,172300,14954382200,183200,183200,183200,183200,0
20230901,172200,14954382200,183200,183200,183200,183200,0
20230901,172100,14954382200,183200,183200,183200,183200,0
20230901,172000,14954382200,183200,183200,183200,183200,0
20230901,171900,14954382200,183200,183200,183200,183200,0
20230901,171800,14954382200,183200,183200,183200,183200,0
20230901,171700,14954382200,183200,183200,183200,183200,0
20230901,171600,14954382200,183200,183200,183200,183200,0
20230901,171500,14954382200,183200,183200,183200,183200,0
20230901,171400,14954382200,183200,183200,183200,183200,0
20230901,171300,14954382200,183200,183200,183200,183200,0
20230901,171200,14954382200,183200,183200,183200,183200,0
20230901,171100,14954382200,183200,183200,183200,183200,1247
20230901,171000,14954382200,183200,183200,183200,183200,0
20230901,170900,14954382200,183200,183200,183200,183200,0
20230901,170800,14954382200,183200,183200,183200,183200,0
20230901,170700,14954382200,183200,183200,183200,183200,0
20230901,170600,14954382200,183200,183200,183200,183200,0
20230901,170500,14954382200,183200,183200,183200,183200,0
20230901,170400,14954382200,183200,183200,183200,183200,0
20230901,170300,14954382200,183200,183200,183200,183200,0
20230901,170200,14954382200,183200,183200,183200,183200,0
20230901,170100,14954382200,183200,183200,183200,183200,0
20230901,170000,14954382200,183200,183200,183200,183200,0
20230901,165900,14954382200,183200,183200,183200,183200,0
20230901,165800,14954382200,183200,183200,183200,183200,0
20230901,165700,14954382200,183200,183200,183200,183200,0
20230901,165600,14954382200,183200,183200,183200,183200,0
20230901,165500,14954382200,183200,183200,183200,183200,0
20230901,165400,14954382200,183200,183200,183200,183200,0
20230901,165300,14954382200,183200,183200,183200,183200,0
20230901,165200,14954382200,183200,183200,183200,183200,0
20230901,165100,14954382200,183200,183200,183200,183200,0
20230901,165000,14954382200,183200,183200,183200,183200,0
20230901,164900,14954382200,183200,183200,183200,183200,0
20230901,164800,14954382200,183200,183200,183200,183200,0
20230901,164700,14954382200,183200,183200,183200,183200,0
20230901,164600,14954382200,183200,183200,183200,183200,0
20230901,164500,14954382200,183200,183200,183200,183200,0
20230901,164400,14954382200,183200,183200,183200,183200,0
20230901,164300,14954382200,183200,183200,183200,183200,0
20230901,164200,14954382200,183200,183200,183200,183200,0
20230901,164100,14954382200,183200,183200,183200,183200,1247
20230901,164000,14954382200,183200,183200,183200,183200,0
20230901,163900,14954382200,183200,183200,183200,183200,0
20230901,163800,14954382200,183200,183200,183200,183200,0
20230901,163700,14954382200,183200,183200,183200,183200,0
20230901,163600,14954382200,183200,183200,183200,183200,0
20230901,163500,14954382200,183200,183200,183200,183200,0
20230901,163400,14954382200,183200,183200,183200,183200,0
20230901,163300,14954382200,183200,183200,183200,183200,0
20230901,163200,14954382200,183200,183200,183200,183200,0
20230901,163100,14954382200,183200,183200,183200,183200,0
20230901,163000,14954382200,183200,183200,183200,183200,0
20230901,162900,14954382200,183200,183200,183200,183200,0
20230901,162800,14954382200,183200,183200,183200,183200,0
20230901,162700,14954382200,183200,183200,183200,183200,0
20230901,162600,14954382200,183200,183200,183200,183200,0
20230901,162500,14954382200,183200,183200,183200,183200,0
20230901,162400,14954382200,183200,183200,183200,183200,0
20230901,162300,14954382200,183200,183200,183200,183200,0
20230901,162200,14954382200,183200,183200,183200,183200,0
20230901,162100,14954382200,183200,183200,183200,183200,0
20230901,162000,14954382200,183200,183200,183200,183200,0
20230901,161900,14954382200,183200,183200,183200,183200,0
20230901,161800,14954382200,183200,183200,183200,183200,0
20230901,161700,14954382200,183200,183200,183200,183200,0
20230901,161600,14954382200,183200,183200,183200,183200,0
20230901,161500,14954382200,183200,183200,183200,183200,0
20230901,161400,14954382200,183200,183200,183200,183200,0
20230901,161300,14954382200,183200,183200,183200,183200,0
20230901,161200,14954382200,183200,183200,183200,183200,0
20230901,161100,14954382200,183200,183200,183200,183200,1247
20230901,161000,14954382200,183200,183200,183200,183200,0
20230901,160900,14954382200,183200,183200,183200,183200,0
20230901,160800,14954382200,183200,183200,183200,183200,0
20230901,160700,14954382200,183200,183200,183200,183200,0
20230901,160600,14954382200,183200,183200,183200,183200,0
20230901,160500,14954382200,183200,183200,183200,183200,0
20230901,160400,14954382200,183200,183200,183200,183200,0
20230901,160300,14954382200,183200,183200,183200,183200,0
20230901,160200,14954382200,183200,183200,183200,183200,0
20230901,160100,14954382200,183200,183200,183200,183200,0
20230901,160000,14954382200,183200,183200,183200,183200,0
20230901,155900,14954382200,183200,183200,183200,183200,0
20230901,155800,14954382200,183200,183200,183200,183200,0
20230901,155700,14954382200,183200,183200,183200,183200,0
20230901,155600,14954382200,183200,183200,183200,183200,0
20230901,155500,14954382200,183200,183200,183200,183200,0
20230901,155400,14954382200,183200,183200,183200,183200,0
20230901,155300,14954382200,183200,183200,183200,183200,0
20230901,155200,14954382200,183200,183200,183200,183200,0
20230901,155100,14954382200,183200,183200,183200,183200,0
20230901,155000,14954382200,183200,183200,183200,183200,0
20230901,154900,14954382200,183200,183200,183200,183200,0
20230901,154800,14954382200,183200,183200,183200,183200,0
20230901,154700,14954382200,183200,183200,183200,183200,0
20230901,154600,14954382200,183200,183200,183200,183200,0
20230901,154500,14954382200,183200,183200,183200,183200,0
20230901,154400,14954382200,183200,183200,183200,183200,0
20230901,154300,14954382200,183200,183200,183200,183200,0
20230901,154200,14954382200,183200,183200,183200,183200,0
20230901,154100,14954382200,183200,183200,183200,183200,1247
20230901,154000,14954382200,183200,183200,183200,183200,0
20230901,153900,14954382200,183200,183200,183200,183200,0
20230901,153800,14954382200,183200,183200,183200,183200,0
20230901,153700,14954382200,183200,183200,183200,183200,0
20230901,153600,14954382200,183200,183200,183200,183200,0
20230901,153500,14954382200,183200,183200,183200,183200,0
20230901,153400,14954382200,183200,183200,183200,183200,0
20230901,153300,14954382200,183200,183200,183200,183200,0
20230901,153200,14954382200,183200,183200,183200,183200,0
20230901,153100,14954382200,183200,183200,183200,183200,0
20230901,153000,14954382200,183200,183200,183200,183200,1247
20230901,152900,14725931800,183200,183200,183200,183200,0
20230901,152800,14725931800,183200,183200,183200,183200,0
20230901,152700,14725931800,183200,183200,183200,183200,0
20230901,152600,14725931800,183200,183200,183200,183200,0
20230901,152500,14725931800,183200,183200,183200,183200,0
20230901,152400,14725931800,183200,183200,183200,183200,0
20230901,152300,14725931800,183200,183200,183200,183200,0
20230901,152200,14725931800,183200,183200,183200,183200,0
20230901,152100,14725931800,183200,183200,183200,183200,0
20230901,152000,14725931800,183200,183200,183200,183200,0
20230901,151900,14725931800,183200,183000,183200,182900,245
20230901,151800,14681096600,183000,182900,183000,182900,275
20230901,151700,14630798500,183000,183000,183100,183000,293
20230901,151600,14577178200,182900,183000,183000,182900,210
20230901,151500,14538757100,183000,182900,183000,182800,271
20230901,151400,14489190800,182900,182800,182900,182800,437
20230901,151300,14409296900,182800,182800,182900,182800,99
20230901,151200,14391196400,182800,182900,182900,182800,60
20230901,151100,14380223800,182900,183000,183000,182900,355
20230901,151000,14315289400,183000,183000,183000,182900,224
20230901,150900,14274304600,183000,183000,183000,182900,72
20230901,150800,14261131900,183000,182900,183000,182900,156
20230901,150700,14232596700,182900,182900,183000,182900,24
20230901,150600,14228206000,183000,182900,183000,182900,22
20230901,150500,14224182000,182900,182900,182900,182900,467
20230901,150400,14138767700,182900,183000,183100,182900,374
20230901,150300,14070339900,183000,183100,183100,183000,123
20230901,150200,14047825500,183100,183000,183100,183000,48
20230901,150100,14039041400,183000,183000,183000,183000,112
20230901,150000,14018545400,183100,183100,183100,183000,389
20230901,145900,13947345500,183100,183100,183200,183100,64
20230901,145800,13935627000,183000,183100,183200,183000,115
20230901,145700,13914571100,183100,183100,183100,183100,82
20230901,145600,13899556900,183200,183100,183200,183100,48
20230901,145500,13890767700,183100,183100,183100,183100,231
20230901,145400,13848471600,183100,183100,183200,183100,69
20230901,145300,13835836900,183100,183200,183200,183100,47
20230901,145200,13827230300,183200,183100,183200,183100,61
20230901,145100,13816061100,183100,183000,183100,183000,122
20230901,145000,13793727500,183000,183100,183100,183000,53
20230901,144900,13784027300,183000,183000,183000,183000,351
20230901,144800,13719794300,183000,183000,183100,183000,27
20230901,144700,13714853200,183000,183100,183100,183000,167
20230901,144600,13684290400,183100,183100,183100,183100,210
20230901,144500,13645839400,183100,183200,183200,183100,47
20230901,144400,13637230300,183200,183300,183300,183100,332
20230901,144300,13576379800,183300,183300,183400,183300,57
20230901,144200,13565931500,183400,183300,183400,183300,80
20230901,144100,13551266000,183300,183200,183300,183200,59
20230901,144000,13540452200,183200,183200,183200,183100,57
20230901,143900,13530010000,183200,183200,183200,183100,28
20230901,143800,13524880700,183200,183200,183200,183100,101
20230901,143700,13506384300,183200,183200,183200,183100,83
20230901,143600,13491181700,183200,183200,183200,183100,117
20230901,143500,13469749200,183200,183200,183400,183100,75
20230901,143400,13456013700,183200,183100,183200,183100,222
20230901,143300,13415356900,183100,183000,183100,183000,260
20230901,143200,13367775600,183000,182900,183000,182900,41
20230901,143100,13360273400,183000,183000,183000,182900,42
20230901,143000,13352587800,183000,182900,183100,182900,85
20230901,142900,13337038900,182900,182900,183000,182900,55
20230901,142800,13326978900,182900,183000,183000,182900,79
20230901,142700,13312522100,183100,182900,183100,182900,122
20230901,142600,13290197400,182900,183000,183000,182900,84
20230901,142500,13274825900,183000,183000,183000,182900,122
20230901,142400,13252506600,182900,182900,183000,182900,48
20230901,142300,13243726300,182900,182900,183000,182900,100
20230901,142200,13225428100,182900,183000,183000,182900,226
20230901,142100,13184078000,183000,182900,183000,182900,76
20230901,142000,13170171200,182900,183000,183000,182900,86
20230901,141900,13154438800,183000,183000,183100,183000,103
20230901,141800,13135589600,183100,183100,183100,183000,62
20230901,141700,13124242300,183100,183100,183100,183100,54
20230901,141600,13114354900,183100,183100,183100,183000,655
20230901,141500,12994489500,183100,183100,183100,183000,24
20230901,141400,12990095900,183100,183000,183100,183000,169
20230901,141300,12959158800,183000,183100,183100,183000,96
20230901,141200,12941582200,183000,183000,183100,183000,79
20230901,141100,12927124900,183000,183100,183100,183000,39
20230901,141000,12919985300,183100,183100,183200,183100,94
20230901,140900,12902773700,183200,183200,183200,183100,57
20230901,140800,12892333100,183200,183200,183200,183100,43
20230901,140700,12884457600,183200,183100,183200,183100,44
20230901,140600,12876400400,183100,183300,183300,183100,284
20230901,140500,12824375900,183300,183200,183300,183200,152
20230901,140400,12796522600,183200,183100,183200,183100,49
20230901,140300,12787550300,183100,183200,183200,183100,348
20230901,140200,12723822100,183200,183300,183300,183200,275
20230901,140100,12673436200,183200,183300,183300,183200,39
20230901,140000,12666290700,183200,183300,183300,183200,65
20230901,135900,12654379700,183300,183300,183300,183300,22
20230901,135800,12650347100,183300,183300,183300,183200,44
20230901,135700,12642283300,183300,183300,183400,183300,74
20230901,135600,12628718100,183300,183400,183400,183300,99
20230901,135500,12610569900,183300,183300,183300,183300,59
20230901,135400,12599755200,183400,183300,183400,183300,81
20230901,135300,12584905000,183300,183200,183300,183200,43
20230901,135200,12577023600,183200,183100,183200,183100,67
20230901,135100,12564753000,183100,183300,183300,183100,247
20230901,135000,12519501400,183300,183200,183300,183200,101
20230901,134900,12500997600,183200,183200,183200,183100,49
20230901,134800,12492022100,183200,183100,183200,183100,78
20230901,134700,12477736900,183100,183200,183200,183100,74
20230901,134600,12464182100,183200,183200,183300,183200,111
20230901,134500,12443843700,183200,183300,183300,183200,28
20230901,134400,12438712800,183300,183300,183300,183200,159
20230901,134300,12409580000,183200,183200,183200,183200,28
20230901,134200,12404450400,183200,183200,183300,183200,126
20230901,134100,12381367000,183200,183200,183200,183100,59
20230901,134000,12370558300,183200,183200,183200,183200,17
20230901,133900,12367443900,183200,183200,183300,183200,34
20230901,133800,12361214100,183200,183200,183200,183100,73
20230901,133700,12347841300,183200,183200,183300,183200,30
20230901,133600,12342345000,183200,183300,183300,183200,85
20230901,133500,12326771600,183300,183400,183400,183300,69
20230901,133400,12314123800,183400,183400,183400,183300,53
20230901,133300,12304406900,183400,183400,183500,183300,373
20230901,133200,12236006400,183500,183500,183500,183500,5
20230901,133100,12235088900,183400,183400,183400,183300,121
20230901,133000,12212898800,183300,183300,183400,183200,85
20230901,132900,12197319200,183300,183200,183300,183200,28
20230901,132800,12192188100,183200,183200,183200,183200,45
20230901,132700,12183944100,183200,183200,183200,183200,66
20230901,132600,12171852900,183200,183200,183300,183200,181
20230901,132500,12138692600,183300,183300,183300,183300,30
20230901,132400,12133193600,183300,183200,183400,183200,211
20230901,132300,12094531000,183200,183100,183200,183100,26
20230901,132200,12089768000,183100,183200,183200,183100,108
20230901,132100,12069989600,183200,183100,183200,183100,50
20230901,132000,12060833300,183100,183100,183100,183100,49
20230901,131900,12051861400,183100,183100,183100,183100,21
20230901,131800,12048016300,183100,183100,183100,183100,42
20230901,131700,12040326100,183100,183300,183300,183100,168
20230901,131600,12009553000,183300,183300,183300,183200,19
20230901,131500,12006071400,183300,183300,183300,183200,39
20230901,131400,11998923000,183300,183300,183300,183200,38
20230901,131300,11991958000,183300,183300,183300,183200,95
20230901,131200,11974553200,183300,183300,183400,183300,124
20230901,131100,11951823700,183400,183400,183500,183300,179
20230901,131000,11918990300,183500,183600,183600,183400,37
20230901,130900,11912201800,183500,183500,183500,183500,115
20230901,130800,11891099300,183600,183600,183600,183500,586
20230901,130700,11783565200,183600,183600,183600,183500,52
20230901,130600,11774018500,183600,183500,183600,183500,34
20230901,130500,11767778900,183600,183500,183600,183500,51
20230901,130400,11758419200,183500,183400,183500,183400,19
20230901,130300,11754933400,183400,183600,183600,183400,168
20230901,130200,11724105500,183600,183700,183700,183500,147
20230901,130100,11697116900,183700,183600,183700,183600,81
20230901,130000,11682241100,183700,183700,183700,183600,57
20230901,125900,11671772700,183700,183700,183700,183600,35
20230901,125800,11665343600,183600,183600,183600,183600,23
20230901,125700,11661120800,183600,183700,183800,183600,132
20230901,125600,11636878400,183700,183700,183700,183600,20
20230901,125500,11633204900,183700,183700,183800,183700,34
20230901,125400,11626957900,183700,183600,183800,183600,71
20230901,125300,11613914500,183600,183700,183700,183600,66
20230901,125200,11601794700,183700,183700,183700,183600,80
20230901,125100,11587099800,183700,183600,183700,183600,144
20230901,125000,11560648700,183600,183600,183600,183500,87
20230901,124900,11544677700,183600,183700,183700,183500,78
20230901,124800,11530363300,183600,183700,183700,183600,10
20230901,124700,11528526700,183700,183300,183700,183300,120
20230901,124600,11506489100,183700,183600,183700,183600,42
20230901,124500,11498777500,183500,183200,183500,183200,343
20230901,124400,11435875100,183200,183300,183300,183200,58
20230901,124300,11425244900,183300,183200,183300,183200,19
20230901,124200,11421763500,183200,183200,183200,183100,91
20230901,124100,11405094000,183200,183200,183200,183200,5
20230901,124000,11404178000,183200,183200,183200,183100,72
20230901,123900,11390988900,183200,183200,183200,183100,44
20230901,123800,11382931200,183200,183100,183200,183100,74
20230901,123700,11369375700,183200,183200,183200,183100,26
20230901,123600,11364613600,183200,183200,183200,183200,85
20230901,123500,11349041600,183200,183200,183200,183100,22
20230901,123400,11345012700,183200,183100,183200,183100,50
20230901,123300,11335857200,183100,183100,183300,183100,66
20230901,123200,11323770600,183100,183000,183100,183000,85
20230901,123100,11308210100,183000,183000,183000,182800,87
20230901,123000,11292292300,183000,182900,183000,182800,77
20230901,122900,11278210500,182900,182900,182900,182900,64
20230901,122800,11266504900,182800,182800,182900,182800,82
20230901,122700,11251515200,182800,182800,183000,182800,60
20230901,122600,11240545500,182800,183000,183000,182800,140
20230901,122500,11214939200,183000,183000,183000,183000,82
20230901,122400,11199933200,183000,183000,183000,182900,196
20230901,122300,11164074300,183000,183100,183100,183000,78
20230901,122200,11149799700,183100,183100,183100,183000,50
20230901,122100,11140646000,183100,183100,183100,183000,8
20230901,122000,11139181300,183100,183100,183100,183000,102
20230901,121900,11120510900,183100,183200,183200,183100,17
20230901,121800,11117396900,183200,183100,183200,183100,21
20230901,121700,11113551500,183300,183100,183300,183000,21
20230901,121600,11109704300,183100,183100,183100,183000,32
20230901,121500,11103845200,183100,183100,183300,183000,82
20230901,121400,11088833600,183100,183000,183200,183000,66
20230901,121300,11076748300,183000,183000,183000,183000,12
20230901,121200,11074552300,183000,183000,183000,183000,17
20230901,121100,11071441300,183000,183100,183100,182900,93
20230901,121000,11054422900,183100,183100,183100,183000,54
20230901,120900,11044535800,183000,183000,183100,183000,18
20230901,120800,11041241700,183200,183100,183200,183100,8
20230901,120700,11039776700,183200,183100,183200,183100,42
20230901,120600,11032082800,183100,183000,183200,183000,37
20230901,120500,11025307100,183100,183100,183100,183100,26
20230901,120400,11020546500,183100,183100,183200,183100,63
20230901,120300,11009006100,183200,183100,183300,183100,10
20230901,120200,11007174300,183100,183000,183300,183000,153
20230901,120100,10979167600,183000,182700,183000,182700,36
20230901,120000,10972587100,182500,182800,182800,182500,52
20230901,115900,10963086700,182800,182800,182800,182800,26
20230901,115800,10958333900,182800,182400,182800,182400,21
20230901,115700,10954501300,182300,182400,182400,182300,97
20230901,115600,10936812500,182400,182400,182400,182400,99
20230901,115500,10918754900,182400,182500,182600,182400,190
20230901,115400,10884087200,182500,182500,182500,182400,192
20230901,115300,10849061100,182500,182500,182600,182500,134
20230901,115200,10824605700,182500,182700,182700,182500,296
20230901,115100,10770549000,182700,183100,183100,182700,235
20230901,115000,10727559500,183100,183100,183200,183000,175
20230901,114900,10695529800,183100,183100,183100,183000,120
20230901,114800,10673562100,183100,183100,183200,183100,85
20230901,114700,10657997000,183100,183100,183200,183100,8
20230901,114600,10656531600,183100,183100,183100,183100,90
20230901,114500,10640052600,183000,183100,183100,183000,248
20230901,114400,10594662200,183100,183300,183300,183100,139
20230901,114300,10569204800,183300,183500,183500,183300,294
20230901,114200,10515306800,183500,183400,183500,183400,59
20230901,114100,10504485400,183400,183500,183500,183400,125
20230901,114000,10481552200,183500,183300,183500,183300,131
20230901,113900,10457530800,183300,183200,183400,183200,175
20230901,113800,10425454400,183200,183100,183200,183100,174
20230901,113700,10393586000,183000,183000,183000,182900,56
20230901,113600,10383339900,182900,183000,183000,182800,41
20230901,113500,10375840400,183000,182600,183000,182600,111
20230901,113400,10355561400,182600,182600,182600,182600,40
20230901,113300,10348257400,182700,182900,182900,182700,198
20230901,113200,10312053900,182900,182700,182900,182700,60
20230901,113100,10301086100,182700,182600,182700,182600,84
20230901,113000,10285741500,182700,182700,182700,182700,54
20230901,112900,10275875700,182700,182700,182800,182600,87
20230901,112800,10259982000,182700,182800,182800,182700,140
20230901,112700,10234392100,182700,182700,182800,182700,123
20230901,112600,10211914000,182700,182800,182800,182700,26
20230901,112500,10207163200,182800,182700,182800,182700,20
20230901,112400,10203508800,182700,182900,182900,182700,64
20230901,112300,10191808900,182900,182900,182900,182800,63
20230901,112200,10180288400,182900,182300,182900,182300,280
20230901,112100,10129153800,182500,182300,182500,182300,49
20230901,112000,10120212100,182300,182300,182300,182200,52
20230901,111900,10110732600,182200,182300,182300,182200,57
20230901,111800,10100344700,182300,182200,182300,182200,34
20230901,111700,10094149600,182200,182300,182300,182200,64
20230901,111600,10082483800,182200,182200,182300,182200,40
20230901,111500,10075195600,182200,182400,182500,182200,213
20230901,111400,10036357100,182400,182300,182400,182300,18
20230901,111300,10033074900,182300,182200,182300,182200,83
20230901,111200,10017946900,182200,182200,182200,182200,31
20230901,111100,10012298700,182200,182200,182200,182100,197
20230901,111000,9976416000,182100,182200,182300,182100,151
20230901,110900,9948905700,182200,182200,182300,182200,94
20230901,110800,9931775800,182300,182300,182300,182200,94
20230901,110700,9914645000,182300,182300,182300,182300,8
20230901,110600,9913186600,182300,182400,182600,182200,266
20230901,110500,9864667700,182400,182300,182500,182300,91
20230901,110400,9848070800,182300,182300,182300,182100,74
20230901,110300,9834582800,182300,182000,182300,182000,82
20230901,110200,9819656400,181900,181900,182300,181900,664
20230901,110100,9698800300,181900,182000,182000,181900,124
20230901,110000,9676239100,182000,182000,182100,181900,170
20230901,105900,9645305700,182000,182100,182100,182000,122
20230901,105800,9623099700,182100,182100,182100,182000,60
20230901,105700,9612177200,182100,182000,182100,182000,96
20230901,105600,9594704800,182000,182100,182300,182000,196
20230901,105500,9559012900,182100,182300,182300,182100,69
20230901,105400,9546445800,182300,182300,182300,182100,128
20230901,105300,9523119700,182300,182400,182400,182300,55
20230901,105200,9513093100,182400,182300,182400,182300,47
20230901,105100,9504521700,182300,182300,182400,182300,139
20230901,105000,9479181800,182400,182400,182500,182300,221
20230901,104900,9438860800,182400,182500,182500,182400,222
20230901,104800,9398353100,182600,182500,182600,182500,126
20230901,104700,9375357100,182500,182500,182500,182400,57
20230901,104600,9364954800,182500,182500,182500,182400,104
20230901,104500,9345984800,182500,182500,182500,182400,66
20230901,104400,9333942800,182400,182500,182600,182400,159
20230901,104300,9304933800,182500,182100,182500,182000,146
20230901,104200,9278323700,182400,182000,182400,181900,268
20230901,104100,9229544600,182000,181800,182500,181800,66
20230901,104000,9217527300,181800,181600,182000,181600,355
20230901,103900,9152969800,181600,181700,181700,181500,239
20230901,103800,9109556900,181800,181700,181800,181700,15
20230901,103700,9106830200,181700,181700,181800,181600,137
20230901,103600,9081934900,181600,181300,181700,181200,152
20230901,103500,9054356600,181400,181200,181400,181100,271
20230901,103400,9005243600,181100,181200,181300,181100,123
20230901,103300,8982955300,181200,181200,181300,181200,77
20230901,103200,8969002200,181200,181400,181400,181200,84
20230901,103100,8953774700,181400,181600,181600,181300,75
20230901,103000,8940170200,181300,181400,181900,181300,137
20230901,102900,8915286100,181300,181700,181700,181300,36
20230901,102800,8908754400,181400,181900,181900,181300,103
20230901,102700,8890066300,181900,181500,181900,181200,260
20230901,102600,8842895300,181500,181400,181700,181300,46
20230901,102500,8834550800,181400,181400,181700,181400,175
20230901,102400,8802787800,181400,181500,181600,181400,199
20230901,102300,8766680900,181500,181400,181500,181400,108
20230901,102200,8747080700,181400,180900,181400,180800,380
20230901,102100,8678337500,180900,181100,181100,180800,1404
20230901,102000,8424227100,181000,181100,181200,181000,288
20230901,101900,8372073800,181100,181100,181200,181100,217
20230901,101800,8332763100,181100,181300,181300,181100,222
20230901,101700,8292534700,181400,181500,181600,181400,262
20230901,101600,8244984400,181600,181500,181700,181500,65
20230901,101500,8233183300,181500,181700,181700,181500,298
20230901,101400,8179070600,181700,181800,181900,181700,157
20230901,101300,8150537900,181800,181700,181800,181600,52
20230901,101200,8141090100,181600,181600,181800,181500,260
20230901,101100,8093856800,181500,181700,181700,181500,145
20230901,101000,8067537500,181700,181400,181700,181400,118
20230901,100900,8046122000,181400,181200,181600,181200,383
20230901,100800,7976664700,181300,181200,181300,181100,351
20230901,100700,7913057100,181200,181300,181300,181100,399
20230901,100600,7840762500,181300,181400,181400,181300,254
20230901,100500,7794708700,181400,181500,181600,181400,436
20230901,100400,7715585700,181600,181800,181900,181500,783
20230901,100300,7573362300,181900,182100,182100,181900,513
20230901,100200,7480004200,182100,182100,182100,182000,72
20230901,100100,7466897700,182100,182000,182100,182000,215
20230901,100000,7427761000,182100,182100,182100,182000,133
20230901,095900,7403548900,182100,182000,182100,182000,194
20230901,095800,7368233300,182100,182100,182200,182000,460
20230901,095700,7284492300,182100,182500,182500,182000,681
20230901,095600,7160435200,182500,182400,182600,182300,114
20230901,095500,7139632300,182400,182500,182700,182400,750
20230901,095400,7002764900,182700,182900,182900,182600,879
20230901,095300,6842184400,183000,183000,183000,182900,297
20230901,095200,6787860000,182900,183000,183000,182900,116
20230901,095100,6766636300,182900,183000,183000,182800,296
20230901,095000,6712492200,183000,183000,183000,182900,153
20230901,094900,6684501200,183000,183200,183200,182800,229
20230901,094800,6642582000,183200,183100,183200,183000,178
20230901,094700,6609982800,183100,182800,183100,182800,187
20230901,094600,6575788500,182800,182700,182800,182600,374
20230901,094500,6507464100,182700,182600,183000,182600,155
20230901,094400,6479137400,182600,182400,182700,182400,170
20230901,094300,6448121300,182400,182300,182400,182300,308
20230901,094200,6391943700,182400,182100,182400,182100,152
20230901,094100,6364249200,182100,182000,182100,181900,349
20230901,094000,6300739200,181900,181700,182000,181700,306
20230901,093900,6245103500,181700,181600,182100,181500,224
20230901,093800,6204400600,181600,181500,181700,181400,490
20230901,093700,6115462300,181700,181200,181700,181100,365
20230901,093600,6049301200,181200,180700,181200,180700,750
20230901,093500,5913637000,180700,180700,180800,180500,303
20230901,093400,5858876600,180700,180400,180800,180300,1093
20230901,093300,5661542000,180400,181200,181200,180400,3233
20230901,093200,5076629800,181200,181100,181200,181100,591
20230901,093100,4969567900,181200,181300,181500,181100,802
20230901,093000,4824182500,181200,181500,181500,181000,1204
20230901,092900,4606030200,181500,181400,181700,181100,968
20230901,092800,4430333300,181400,183100,183100,181400,1708
20230901,092700,4119156800,183100,183400,183400,182800,805
20230901,092600,3971852800,183400,183500,183500,182600,1528
20230901,092500,3692113500,183400,184500,184500,183400,2497
20230901,092400,3232695500,184600,184600,184600,184500,187
20230901,092300,3198182700,184600,184700,184900,184500,802
20230901,092200,3050138500,184700,184800,184900,184700,230
20230901,092100,3007656300,184900,185100,185100,184800,855
20230901,092000,2849537200,185100,185000,185100,185000,344
20230901,091900,2785868900,185100,185000,185500,185000,376
20230901,091800,2716272200,185000,185700,185700,185000,192
20230901,091700,2680660900,185700,184600,185700,184500,578
20230901,091600,2573542700,185200,184600,185200,184400,1279
20230901,091500,2337523200,184500,184800,185000,184500,418
20230901,091400,2260328400,184800,185200,185300,184800,2435
20230901,091300,1809777700,185200,185300,185300,185100,789
20230901,091200,1663688900,185300,185400,185600,185300,822
20230901,091100,1511333700,185400,185800,185800,185300,870
20230901,091000,1349910600,185900,186100,186100,185700,307
20230901,090900,1292838000,186100,186000,186100,185700,478
20230901,090800,1204019100,186000,185900,186000,185800,206
20230901,090700,1165724100,185900,186600,186700,185900,713
20230901,090600,1032858000,186600,187600,187700,186600,1023
20230901,090500,841744700,186800,186800,187800,186800,417
20230901,090400,763716000,186800,186500,187000,186400,412
20230901,090300,686814900,186500,185600,186500,185100,1923
20230901,090200,329504300,185700,186800,186900,185000,1114
20230901,090100,122398200,186900,187700,187700,186900,206
20230901,090000,83835300,187800,188500,188600,187800,439
Reference in New Issue Copy Permalink