Files
KissMeData/140860/min/candle-20230830.csv
2024-11-17 15:27:48 +09:00

670 lines
38 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,200700,9833271000,175800,175800,175800,175800,997
20230830,200600,9833271000,175800,175800,175800,175800,0
20230830,200500,9833271000,175800,175800,175800,175800,0
20230830,200400,9833271000,175800,175800,175800,175800,0
20230830,200300,9833271000,175800,175800,175800,175800,0
20230830,200200,9833271000,175800,175800,175800,175800,0
20230830,200100,9833271000,175800,175800,175800,175800,0
20230830,200000,9833271000,175800,175800,175800,175800,0
20230830,195900,9833271000,175800,175800,175800,175800,0
20230830,195800,9833271000,175800,175800,175800,175800,0
20230830,195700,9833271000,175800,175800,175800,175800,0
20230830,195600,9833271000,175800,175800,175800,175800,0
20230830,195500,9833271000,175800,175800,175800,175800,0
20230830,195400,9833271000,175800,175800,175800,175800,0
20230830,195300,9833271000,175800,175800,175800,175800,0
20230830,195200,9833271000,175800,175800,175800,175800,0
20230830,195100,9833271000,175800,175800,175800,175800,0
20230830,195000,9833271000,175800,175800,175800,175800,0
20230830,194900,9833271000,175800,175800,175800,175800,0
20230830,194800,9833271000,175800,175800,175800,175800,0
20230830,194700,9833271000,175800,175800,175800,175800,0
20230830,194600,9833271000,175800,175800,175800,175800,0
20230830,194500,9833271000,175800,175800,175800,175800,0
20230830,194400,9833271000,175800,175800,175800,175800,0
20230830,194300,9833271000,175800,175800,175800,175800,0
20230830,194200,9833271000,175800,175800,175800,175800,0
20230830,194100,9833271000,175800,175800,175800,175800,0
20230830,194000,9833271000,175800,175800,175800,175800,0
20230830,193900,9833271000,175800,175800,175800,175800,0
20230830,193800,9833271000,175800,175800,175800,175800,0
20230830,193700,9833271000,175800,175800,175800,175800,997
20230830,193600,9833271000,175800,175800,175800,175800,0
20230830,193500,9833271000,175800,175800,175800,175800,0
20230830,193400,9833271000,175800,175800,175800,175800,0
20230830,193300,9833271000,175800,175800,175800,175800,0
20230830,193200,9833271000,175800,175800,175800,175800,0
20230830,193100,9833271000,175800,175800,175800,175800,0
20230830,193000,9833271000,175800,175800,175800,175800,0
20230830,192900,9833271000,175800,175800,175800,175800,0
20230830,192800,9833271000,175800,175800,175800,175800,0
20230830,192700,9833271000,175800,175800,175800,175800,0
20230830,192600,9833271000,175800,175800,175800,175800,0
20230830,192500,9833271000,175800,175800,175800,175800,0
20230830,192400,9833271000,175800,175800,175800,175800,0
20230830,192300,9833271000,175800,175800,175800,175800,0
20230830,192200,9833271000,175800,175800,175800,175800,0
20230830,192100,9833271000,175800,175800,175800,175800,0
20230830,192000,9833271000,175800,175800,175800,175800,0
20230830,191900,9833271000,175800,175800,175800,175800,0
20230830,191800,9833271000,175800,175800,175800,175800,0
20230830,191700,9833271000,175800,175800,175800,175800,0
20230830,191600,9833271000,175800,175800,175800,175800,0
20230830,191500,9833271000,175800,175800,175800,175800,0
20230830,191400,9833271000,175800,175800,175800,175800,0
20230830,191300,9833271000,175800,175800,175800,175800,0
20230830,191200,9833271000,175800,175800,175800,175800,0
20230830,191100,9833271000,175800,175800,175800,175800,0
20230830,191000,9833271000,175800,175800,175800,175800,0
20230830,190900,9833271000,175800,175800,175800,175800,0
20230830,190800,9833271000,175800,175800,175800,175800,0
20230830,190700,9833271000,175800,175800,175800,175800,997
20230830,190600,9833271000,175800,175800,175800,175800,0
20230830,190500,9833271000,175800,175800,175800,175800,0
20230830,190400,9833271000,175800,175800,175800,175800,0
20230830,190300,9833271000,175800,175800,175800,175800,0
20230830,190200,9833271000,175800,175800,175800,175800,0
20230830,190100,9833271000,175800,175800,175800,175800,0
20230830,190000,9833271000,175800,175800,175800,175800,0
20230830,185900,9833271000,175800,175800,175800,175800,0
20230830,185800,9833271000,175800,175800,175800,175800,0
20230830,185700,9833271000,175800,175800,175800,175800,0
20230830,185600,9833271000,175800,175800,175800,175800,0
20230830,185500,9833271000,175800,175800,175800,175800,0
20230830,185400,9833271000,175800,175800,175800,175800,0
20230830,185300,9833271000,175800,175800,175800,175800,0
20230830,185200,9833271000,175800,175800,175800,175800,0
20230830,185100,9833271000,175800,175800,175800,175800,0
20230830,185000,9833271000,175800,175800,175800,175800,0
20230830,184900,9833271000,175800,175800,175800,175800,0
20230830,184800,9833271000,175800,175800,175800,175800,0
20230830,184700,9833271000,175800,175800,175800,175800,0
20230830,184600,9833271000,175800,175800,175800,175800,0
20230830,184500,9833271000,175800,175800,175800,175800,0
20230830,184400,9833271000,175800,175800,175800,175800,0
20230830,184300,9833271000,175800,175800,175800,175800,0
20230830,184200,9833271000,175800,175800,175800,175800,0
20230830,184100,9833271000,175800,175800,175800,175800,0
20230830,184000,9833271000,175800,175800,175800,175800,0
20230830,183900,9833271000,175800,175800,175800,175800,0
20230830,183800,9833271000,175800,175800,175800,175800,0
20230830,183700,9833271000,175800,175800,175800,175800,997
20230830,183600,9833271000,175800,175800,175800,175800,0
20230830,183500,9833271000,175800,175800,175800,175800,0
20230830,183400,9833271000,175800,175800,175800,175800,0
20230830,183300,9833271000,175800,175800,175800,175800,0
20230830,183200,9833271000,175800,175800,175800,175800,0
20230830,183100,9833271000,175800,175800,175800,175800,0
20230830,183000,9833271000,175800,175800,175800,175800,0
20230830,182900,9833271000,175800,175800,175800,175800,0
20230830,182800,9833271000,175800,175800,175800,175800,0
20230830,182700,9833271000,175800,175800,175800,175800,0
20230830,182600,9833271000,175800,175800,175800,175800,0
20230830,182500,9833271000,175800,175800,175800,175800,0
20230830,182400,9833271000,175800,175800,175800,175800,0
20230830,182300,9833271000,175800,175800,175800,175800,0
20230830,182200,9833271000,175800,175800,175800,175800,0
20230830,182100,9833271000,175800,175800,175800,175800,0
20230830,182000,9833271000,175800,175800,175800,175800,0
20230830,181900,9833271000,175800,175800,175800,175800,0
20230830,181800,9833271000,175800,175800,175800,175800,0
20230830,181700,9833271000,175800,175800,175800,175800,0
20230830,181600,9833271000,175800,175800,175800,175800,0
20230830,181500,9833271000,175800,175800,175800,175800,0
20230830,181400,9833271000,175800,175800,175800,175800,0
20230830,181300,9833271000,175800,175800,175800,175800,0
20230830,181200,9833271000,175800,175800,175800,175800,0
20230830,181100,9833271000,175800,175800,175800,175800,0
20230830,181000,9833271000,175800,175800,175800,175800,0
20230830,180900,9833271000,175800,175800,175800,175800,0
20230830,180800,9833271000,175800,175800,175800,175800,0
20230830,180700,9833271000,175800,175800,175800,175800,997
20230830,180600,9833271000,175800,175800,175800,175800,0
20230830,180500,9833271000,175800,175800,175800,175800,0
20230830,180400,9833271000,175800,175800,175800,175800,0
20230830,180300,9833271000,175800,175800,175800,175800,0
20230830,180200,9833271000,175800,175800,175800,175800,0
20230830,180100,9833271000,175800,175800,175800,175800,0
20230830,180000,9833271000,175800,175800,175800,175800,0
20230830,175900,9833271000,175800,175800,175800,175800,0
20230830,175800,9833271000,175800,175800,175800,175800,0
20230830,175700,9833271000,175800,175800,175800,175800,0
20230830,175600,9833271000,175800,175800,175800,175800,0
20230830,175500,9833271000,175800,175800,175800,175800,0
20230830,175400,9833271000,175800,175800,175800,175800,0
20230830,175300,9833271000,175800,175800,175800,175800,0
20230830,175200,9833271000,175800,175800,175800,175800,0
20230830,175100,9833271000,175800,175800,175800,175800,0
20230830,175000,9833271000,175800,175800,175800,175800,0
20230830,174900,9833271000,175800,175800,175800,175800,0
20230830,174800,9833271000,175800,175800,175800,175800,0
20230830,174700,9833271000,175800,175800,175800,175800,0
20230830,174600,9833271000,175800,175800,175800,175800,0
20230830,174500,9833271000,175800,175800,175800,175800,0
20230830,174400,9833271000,175800,175800,175800,175800,0
20230830,174300,9833271000,175800,175800,175800,175800,0
20230830,174200,9833271000,175800,175800,175800,175800,0
20230830,174100,9833271000,175800,175800,175800,175800,0
20230830,174000,9833271000,175800,175800,175800,175800,0
20230830,173900,9833271000,175800,175800,175800,175800,0
20230830,173800,9833271000,175800,175800,175800,175800,0
20230830,173700,9833271000,175800,175800,175800,175800,997
20230830,173600,9833271000,175800,175800,175800,175800,0
20230830,173500,9833271000,175800,175800,175800,175800,0
20230830,173400,9833271000,175800,175800,175800,175800,0
20230830,173300,9833271000,175800,175800,175800,175800,0
20230830,173200,9833271000,175800,175800,175800,175800,0
20230830,173100,9833271000,175800,175800,175800,175800,0
20230830,173000,9833271000,175800,175800,175800,175800,0
20230830,172900,9833271000,175800,175800,175800,175800,0
20230830,172800,9833271000,175800,175800,175800,175800,0
20230830,172700,9833271000,175800,175800,175800,175800,0
20230830,172600,9833271000,175800,175800,175800,175800,0
20230830,172500,9833271000,175800,175800,175800,175800,0
20230830,172400,9833271000,175800,175800,175800,175800,0
20230830,172300,9833271000,175800,175800,175800,175800,0
20230830,172200,9833271000,175800,175800,175800,175800,0
20230830,172100,9833271000,175800,175800,175800,175800,0
20230830,172000,9833271000,175800,175800,175800,175800,0
20230830,171900,9833271000,175800,175800,175800,175800,0
20230830,171800,9833271000,175800,175800,175800,175800,0
20230830,171700,9833271000,175800,175800,175800,175800,0
20230830,171600,9833271000,175800,175800,175800,175800,0
20230830,171500,9833271000,175800,175800,175800,175800,0
20230830,171400,9833271000,175800,175800,175800,175800,0
20230830,171300,9833271000,175800,175800,175800,175800,0
20230830,171200,9833271000,175800,175800,175800,175800,0
20230830,171100,9833271000,175800,175800,175800,175800,0
20230830,171000,9833271000,175800,175800,175800,175800,0
20230830,170900,9833271000,175800,175800,175800,175800,0
20230830,170800,9833271000,175800,175800,175800,175800,0
20230830,170700,9833271000,175800,175800,175800,175800,997
20230830,170600,9833271000,175800,175800,175800,175800,0
20230830,170500,9833271000,175800,175800,175800,175800,0
20230830,170400,9833271000,175800,175800,175800,175800,0
20230830,170300,9833271000,175800,175800,175800,175800,0
20230830,170200,9833271000,175800,175800,175800,175800,0
20230830,170100,9833271000,175800,175800,175800,175800,0
20230830,170000,9833271000,175800,175800,175800,175800,0
20230830,165900,9833271000,175800,175800,175800,175800,0
20230830,165800,9833271000,175800,175800,175800,175800,0
20230830,165700,9833271000,175800,175800,175800,175800,0
20230830,165600,9833271000,175800,175800,175800,175800,0
20230830,165500,9833271000,175800,175800,175800,175800,0
20230830,165400,9833271000,175800,175800,175800,175800,0
20230830,165300,9833271000,175800,175800,175800,175800,0
20230830,165200,9833271000,175800,175800,175800,175800,0
20230830,165100,9833271000,175800,175800,175800,175800,0
20230830,165000,9833271000,175800,175800,175800,175800,0
20230830,164900,9833271000,175800,175800,175800,175800,0
20230830,164800,9833271000,175800,175800,175800,175800,0
20230830,164700,9833271000,175800,175800,175800,175800,0
20230830,164600,9833271000,175800,175800,175800,175800,0
20230830,164500,9833271000,175800,175800,175800,175800,0
20230830,164400,9833271000,175800,175800,175800,175800,0
20230830,164300,9833271000,175800,175800,175800,175800,0
20230830,164200,9833271000,175800,175800,175800,175800,0
20230830,164100,9833271000,175800,175800,175800,175800,0
20230830,164000,9833271000,175800,175800,175800,175800,0
20230830,163900,9833271000,175800,175800,175800,175800,0
20230830,163800,9833271000,175800,175800,175800,175800,0
20230830,163700,9833271000,175800,175800,175800,175800,997
20230830,163600,9833271000,175800,175800,175800,175800,0
20230830,163500,9833271000,175800,175800,175800,175800,0
20230830,163400,9833271000,175800,175800,175800,175800,0
20230830,163300,9833271000,175800,175800,175800,175800,0
20230830,163200,9833271000,175800,175800,175800,175800,0
20230830,163100,9833271000,175800,175800,175800,175800,0
20230830,163000,9833271000,175800,175800,175800,175800,0
20230830,162900,9833271000,175800,175800,175800,175800,0
20230830,162800,9833271000,175800,175800,175800,175800,0
20230830,162700,9833271000,175800,175800,175800,175800,0
20230830,162600,9833271000,175800,175800,175800,175800,0
20230830,162500,9833271000,175800,175800,175800,175800,0
20230830,162400,9833271000,175800,175800,175800,175800,0
20230830,162300,9833271000,175800,175800,175800,175800,0
20230830,162200,9833271000,175800,175800,175800,175800,0
20230830,162100,9833271000,175800,175800,175800,175800,0
20230830,162000,9833271000,175800,175800,175800,175800,0
20230830,161900,9833271000,175800,175800,175800,175800,0
20230830,161800,9833271000,175800,175800,175800,175800,0
20230830,161700,9833271000,175800,175800,175800,175800,0
20230830,161600,9833271000,175800,175800,175800,175800,0
20230830,161500,9833271000,175800,175800,175800,175800,0
20230830,161400,9833271000,175800,175800,175800,175800,0
20230830,161300,9833271000,175800,175800,175800,175800,0
20230830,161200,9833271000,175800,175800,175800,175800,0
20230830,161100,9833271000,175800,175800,175800,175800,0
20230830,161000,9833271000,175800,175800,175800,175800,0
20230830,160900,9833271000,175800,175800,175800,175800,0
20230830,160800,9833271000,175800,175800,175800,175800,0
20230830,160700,9833271000,175800,175800,175800,175800,997
20230830,160600,9833271000,175800,175800,175800,175800,0
20230830,160500,9833271000,175800,175800,175800,175800,0
20230830,160400,9833271000,175800,175800,175800,175800,0
20230830,160300,9833271000,175800,175800,175800,175800,0
20230830,160200,9833271000,175800,175800,175800,175800,0
20230830,160100,9833271000,175800,175800,175800,175800,0
20230830,160000,9833271000,175800,175800,175800,175800,0
20230830,155900,9833271000,175800,175800,175800,175800,0
20230830,155800,9833271000,175800,175800,175800,175800,0
20230830,155700,9833271000,175800,175800,175800,175800,0
20230830,155600,9833271000,175800,175800,175800,175800,0
20230830,155500,9833271000,175800,175800,175800,175800,0
20230830,155400,9833271000,175800,175800,175800,175800,0
20230830,155300,9833271000,175800,175800,175800,175800,0
20230830,155200,9833271000,175800,175800,175800,175800,0
20230830,155100,9833271000,175800,175800,175800,175800,0
20230830,155000,9833271000,175800,175800,175800,175800,0
20230830,154900,9833271000,175800,175800,175800,175800,0
20230830,154800,9833271000,175800,175800,175800,175800,0
20230830,154700,9833271000,175800,175800,175800,175800,0
20230830,154600,9833271000,175800,175800,175800,175800,0
20230830,154500,9833271000,175800,175800,175800,175800,0
20230830,154400,9833271000,175800,175800,175800,175800,0
20230830,154300,9833271000,175800,175800,175800,175800,0
20230830,154200,9833271000,175800,175800,175800,175800,0
20230830,154100,9833271000,175800,175800,175800,175800,0
20230830,154000,9833271000,175800,175800,175800,175800,0
20230830,153900,9833271000,175800,175800,175800,175800,0
20230830,153800,9833271000,175800,175800,175800,175800,0
20230830,153700,9833271000,175800,175800,175800,175800,997
20230830,153600,9833271000,175800,175800,175800,175800,0
20230830,153500,9833271000,175800,175800,175800,175800,0
20230830,153400,9833271000,175800,175800,175800,175800,0
20230830,153300,9833271000,175800,175800,175800,175800,0
20230830,153200,9833271000,175800,175800,175800,175800,0
20230830,153100,9833271000,175800,175800,175800,175800,0
20230830,153000,9833271000,175800,175800,175800,175800,997
20230830,152900,9657998400,175800,175800,175800,175800,0
20230830,152800,9657998400,175800,175800,175800,175800,0
20230830,152700,9657998400,175800,175800,175800,175800,0
20230830,152600,9657998400,175800,175800,175800,175800,0
20230830,152500,9657998400,175800,175800,175800,175800,0
20230830,152400,9657998400,175800,175800,175800,175800,0
20230830,152300,9657998400,175800,175800,175800,175800,0
20230830,152200,9657998400,175800,175800,175800,175800,0
20230830,152100,9657998400,175800,175800,175800,175800,0
20230830,152000,9657998400,175800,175800,175800,175800,0
20230830,151900,9657998400,175800,175400,175800,175300,65
20230830,151800,9646590300,175400,175500,175500,175400,337
20230830,151700,9587474000,175400,175700,175800,175400,800
20230830,151600,9446937800,175700,175600,176000,175600,994
20230830,151500,9272164800,175700,175500,175800,175400,711
20230830,151400,9147248700,175400,175000,175500,175000,286
20230830,151300,9097117200,175100,175300,175300,175000,40
20230830,151200,9090114700,175300,175000,175300,175000,11
20230830,151100,9088187900,175000,175200,175500,175000,754
20230830,151000,8956106100,175100,175200,175300,174700,471
20230830,150900,8873722000,175100,174600,175100,174500,426
20230830,150800,8799195700,174800,174400,174900,174400,95
20230830,150700,8782599400,174400,174400,174500,174300,31
20230830,150600,8777192300,174400,174400,174400,174300,21
20230830,150500,8773531100,174400,174200,174400,174200,93
20230830,150400,8757328400,174200,174200,174200,174100,36
20230830,150300,8751059800,174200,174100,174200,174000,60
20230830,150200,8740612600,174100,174000,174100,174000,33
20230830,150100,8734868400,174200,174000,174200,173900,106
20230830,150000,8716426900,174000,173900,174000,173900,15
20230830,145900,8713817600,173900,174200,174200,173900,329
20230830,145800,8656560700,174200,174200,174200,174100,53
20230830,145700,8647331500,174200,174200,174200,174100,20
20230830,145600,8643848400,174100,174200,174200,174100,9
20230830,145500,8642280700,174200,174200,174200,174100,39
20230830,145400,8635489100,174100,174000,174100,174000,46
20230830,145300,8627481100,174100,174100,174100,174000,27
20230830,145200,8622782200,174100,174100,174100,174000,25
20230830,145100,8618430700,174100,174000,174100,174000,45
20230830,145000,8610597100,174000,174100,174200,174000,60
20230830,144900,8600152700,174000,174200,174200,174000,258
20230830,144800,8555236500,174200,174200,174200,174100,10
20230830,144700,8553494800,174100,174100,174200,174100,32
20230830,144600,8547923200,174200,174200,174200,174100,22
20230830,144500,8544091800,174100,174100,174200,174100,165
20230830,144400,8515360200,174100,174200,174200,174100,14
20230830,144300,8512921800,174200,174300,174300,174100,23
20230830,144200,8508915200,174000,174100,174200,174000,340
20230830,144100,8449746000,174200,174100,174200,174000,77
20230830,144000,8436336600,174100,174000,174100,174000,38
20230830,143900,8429722100,174000,174000,174200,174000,167
20230830,143800,8400658100,173900,173900,174000,173800,207
20230830,143700,8364661000,173900,173800,173900,173800,20
20230830,143600,8361184600,173800,173800,173900,173800,71
20230830,143500,8348844600,173900,173900,173900,173800,48
20230830,143400,8340498200,173900,174000,174000,173900,86
20230830,143300,8325542000,174100,174100,174200,174100,21
20230830,143200,8321885500,174100,174400,174400,174100,68
20230830,143100,8310035400,174400,174200,174700,174200,62
20230830,143000,8299217400,174200,173900,174600,173900,52
20230830,142900,8290164200,173800,174000,174000,173800,22
20230830,142800,8286337800,174100,174400,174400,174000,33
20230830,142700,8280586800,174300,174400,174400,174300,17
20230830,142600,8277623000,174400,174300,174400,174300,10
20230830,142500,8275879600,174300,174300,174500,174300,9
20230830,142400,8274310100,174300,174300,174500,174300,28
20230830,142300,8269427900,174200,174800,174800,174200,18
20230830,142200,8266287900,174100,173800,175000,173800,100
20230830,142100,8248878600,173700,173800,173800,173700,57
20230830,142000,8238973300,173900,174300,174300,173800,12
20230830,141900,8236884100,174400,174400,174400,174300,26
20230830,141800,8232351600,174300,174300,174400,174300,27
20230830,141700,8227644200,174300,174400,174400,174300,36
20230830,141600,8221367400,174300,174400,174400,174300,13
20230830,141500,8219100300,174500,173900,174500,173800,337
20230830,141400,8160426000,173800,173700,174000,173700,46
20230830,141300,8152427300,173900,173900,173900,173900,4
20230830,141200,8151731700,173900,174000,174000,173600,37
20230830,141100,8145303700,173900,173600,174100,173600,709
20230830,141000,8022189300,173600,173600,173600,173500,13
20230830,140900,8019932600,173600,173600,173600,173500,74
20230830,140800,8007090100,173600,173500,173600,173500,9
20230830,140700,8005528200,173600,173700,173700,173500,459
20230830,140600,7925836900,173800,173700,173800,173700,26
20230830,140500,7921320300,173700,174100,174200,173700,262
20230830,140400,7875712300,174200,174200,174200,174200,8
20230830,140300,7874318700,174200,173700,174300,173700,199
20230830,140200,7839713700,173600,173700,173800,173600,41
20230830,140100,7832591200,173600,173600,173600,173600,22
20230830,140000,7828772000,173600,173700,173700,173600,402
20230830,135900,7758946100,173700,173800,173800,173700,42
20230830,135800,7751648000,173800,174000,174000,173700,405
20230830,135700,7681220500,174200,174300,174400,174200,189
20230830,135600,7648278000,174400,174400,174400,174300,24
20230830,135500,7644094100,174300,174200,174400,174200,996
20230830,135400,7470490400,174100,173900,174100,173900,104
20230830,135300,7452391200,174100,174400,174400,174100,38
20230830,135200,7445772400,174300,174500,174500,174300,8
20230830,135100,7444377400,174500,174400,174500,174300,148
20230830,135000,7418566100,174600,174600,174600,174600,3
20230830,134900,7418042300,174600,174600,174700,174600,50
20230830,134800,7409311900,174700,174000,174700,174000,455
20230830,134700,7330099700,174000,174000,174000,173900,420
20230830,134600,7257022600,174000,173900,174000,173900,23
20230830,134500,7253022400,173900,174000,174000,173900,19
20230830,134400,7249717300,174000,174000,174000,173900,34
20230830,134300,7243803700,174000,174000,174000,173900,11
20230830,134200,7241890100,173900,173900,174000,173900,8
20230830,134100,7240498500,173900,173800,173900,173800,187
20230830,134000,7207979600,173900,173800,173900,173800,70
20230830,133900,7195807700,173800,173900,174000,173800,221
20230830,133800,7157384200,173900,174200,174200,173900,417
20230830,133700,7084799600,174300,174400,174500,174300,97
20230830,133600,7067888300,174400,174600,174600,174400,150
20230830,133500,7041726500,174600,174600,174800,174600,45
20230830,133400,7033865900,174400,175000,175000,174400,53
20230830,133300,7024608300,175000,174500,175000,174500,402
20230830,133200,6954304800,174300,174300,174500,174300,85
20230830,133100,6939484900,174200,174200,174300,174200,8
20230830,133000,6938090900,174300,174300,174400,174300,25
20230830,132900,6933733000,174300,174200,174500,174200,316
20230830,132800,6878649000,174200,174200,174200,174100,30
20230830,132700,6873423600,174200,174200,174200,174200,15
20230830,132600,6870810600,174200,174100,174200,174100,35
20230830,132500,6864715500,174200,174300,174300,174100,27
20230830,132400,6860012400,174200,174300,174300,174200,9
20230830,132300,6858443900,174300,174200,174300,174100,18
20230830,132200,6855308500,174100,174100,174200,174100,31
20230830,132100,6849910900,174200,174200,174200,174200,11
20230830,132000,6847994700,174200,174100,174200,174100,11
20230830,131900,6846079300,174100,174300,174300,174100,36
20230830,131800,6839810500,174300,174100,174300,174100,8
20230830,131700,6838417100,174100,174300,174300,174100,18
20230830,131600,6835282500,174300,173900,174300,173900,170
20230830,131500,6805679300,174000,174000,174000,174000,8
20230830,131400,6804287300,173800,174000,174000,173800,68
20230830,131300,6792457500,174100,174200,174200,174100,74
20230830,131200,6779571200,174100,174100,174200,174100,11
20230830,131100,6777655800,174100,174000,174100,174000,62
20230830,131000,6766863600,174100,174100,174200,174100,13
20230830,130900,6764600200,174100,174200,174200,174100,9
20230830,130800,6763032700,174200,174100,174200,174100,35
20230830,130700,6756938800,174200,174300,174300,174200,17
20230830,130600,6753976200,174100,173700,174200,173700,621
20230830,130500,6646074600,173600,173600,173700,173600,40
20230830,130400,6639128200,173700,173600,173700,173600,13
20230830,130300,6636871300,173700,173600,173700,173600,33
20230830,130200,6631142100,173600,173600,173600,173600,60
20230830,130100,6620726100,173600,173600,173600,173600,42
20230830,130000,6613434900,173600,173800,173800,173600,352
20230830,125900,6552284700,173800,173800,173900,173800,25
20230830,125800,6547939500,173800,173800,173800,173800,11
20230830,125700,6546027700,173800,173800,173800,173800,29
20230830,125600,6540987500,173800,173900,173900,173800,11
20230830,125500,6539075600,173800,173800,173900,173800,10
20230830,125400,6537337400,173800,173800,173800,173800,18
20230830,125300,6534209000,173800,173800,173800,173800,256
20230830,125200,6489716200,173800,173800,173800,173800,86
20230830,125100,6474769400,173800,173800,173900,173800,12
20230830,125000,6472683700,173800,173800,173900,173800,108
20230830,124900,6453903700,173900,173800,173900,173800,40
20230830,124800,6446949400,173800,173900,174000,173800,332
20230830,124700,6389215200,173900,174000,174000,173900,39
20230830,124600,6382430300,173900,173900,173900,173900,38
20230830,124500,6375822100,173900,173900,173900,173900,61
20230830,124400,6365214200,174000,174100,174100,174000,123
20230830,124300,6343810400,174100,174000,174300,174000,680
20230830,124200,6225421200,174000,174000,174000,174000,20
20230830,124100,6221941200,174000,174000,174000,174000,17
20230830,124000,6218983200,174000,174100,174100,174000,8
20230830,123900,6217591100,174000,174200,174200,174000,92
20230830,123800,6201582200,174100,174300,174300,174100,136
20230830,123700,6177902300,174200,174200,174200,174200,142
20230830,123600,6153165900,174100,174100,174100,174100,20
20230830,123500,6149683900,174100,174100,174200,174100,22
20230830,123400,6145853400,174200,174200,174200,174100,21
20230830,123300,6142195600,174200,174200,174300,174100,56
20230830,123200,6132440600,174100,174000,174200,174000,127
20230830,123100,6110339400,173900,173800,173900,173800,73
20230830,123000,6097646800,173800,173900,173900,173800,38
20230830,122900,6091042100,173800,173800,173800,173800,6
20230830,122800,6089999300,173800,173800,173800,173800,12
20230830,122700,6087913700,173800,174000,174000,173800,191
20230830,122600,6054700200,174000,174000,174000,174000,5
20230830,122500,6053830200,174000,174000,174000,173900,36
20230830,122400,6047566700,173900,173900,174000,173900,90
20230830,122300,6031910300,173900,173800,174000,173800,188
20230830,122200,5999228600,173700,173800,173800,173700,71
20230830,122100,5986889700,173800,173800,173900,173800,233
20230830,122000,5946393700,173800,173800,173900,173800,179
20230830,121900,5915268700,173800,173900,173900,173800,106
20230830,121800,5896837800,173900,174000,174000,173900,127
20230830,121700,5874742200,174000,174000,174000,174000,122
20230830,121600,5853514200,174000,174200,174200,174000,220
20230830,121500,5815209600,174300,174300,174300,174200,150
20230830,121400,5789072600,174300,174400,174500,174300,174
20230830,121300,5758727700,174500,174400,174500,174400,38
20230830,121200,5752099300,174400,174400,174500,174400,23
20230830,121100,5748087900,174400,174400,174400,174400,4
20230830,121000,5747390300,174400,174400,174400,174400,44
20230830,120900,5739716700,174400,174500,174500,174400,2
20230830,120800,5739367800,174400,174600,174600,174400,535
20230830,120700,5645999000,174700,174800,174900,174700,139
20230830,120600,5621711100,174800,174800,174800,174800,9
20230830,120500,5620137900,174900,174800,174900,174800,32
20230830,120400,5614543700,174900,174700,174900,174600,87
20230830,120300,5599343900,174700,174600,174700,174600,46
20230830,120200,5591308600,174600,174600,174600,174600,28
20230830,120100,5586419800,174700,174700,174700,174600,131
20230830,120000,5563544800,174800,175100,175100,174800,277
20230830,115900,5515095900,175000,175200,175200,175000,45
20230830,115800,5507219200,175200,175000,175200,175000,75
20230830,115700,5494085400,174900,174900,175000,174900,75
20230830,115600,5480963100,174900,175000,175000,174900,19
20230830,115500,5477639200,175000,174900,175000,174900,28
20230830,115400,5472740300,174900,174900,175000,174900,21
20230830,115300,5469067200,175000,175000,175000,174900,31
20230830,115200,5463643200,175000,175000,175000,175000,3
20230830,115100,5463118200,175000,175000,175100,174900,95
20230830,115000,5446493300,175100,175200,175200,175000,11
20230830,114900,5444567500,174900,174900,175300,174900,369
20230830,114800,5379988000,175000,175000,175000,174900,35
20230830,114700,5373864900,175000,174900,175000,174900,21
20230830,114600,5370191500,175000,175000,175000,174900,43
20230830,114500,5362668800,174900,175000,175000,174900,9
20230830,114400,5361094300,175000,174900,175000,174900,27
20230830,114300,5356371200,174800,174900,175000,174800,14
20230830,114200,5353922300,174900,174900,174900,174800,124
20230830,114100,5332235100,174900,174800,174900,174800,41
20230830,114000,5325067700,174900,175000,175000,174900,29
20230830,113900,5319994900,174900,174900,175000,174900,21
20230830,113800,5316320300,174900,174500,176100,174500,973
20230830,113700,5146194800,174500,174500,174600,174500,61
20230830,113600,5135549800,174500,174500,174500,174400,65
20230830,113500,5124207700,174500,174500,174500,174400,74
20230830,113400,5111294900,174500,174500,174600,174500,148
20230830,113300,5085467700,174600,174800,174800,174600,501
20230830,113200,4997948700,174900,174900,174900,174900,27
20230830,113100,4993226400,174800,174900,174900,174800,16
20230830,113000,4990428900,174800,174900,174900,174800,19
20230830,112900,4987106300,174800,174800,175000,174800,27
20230830,112800,4982386500,174800,174900,175100,174800,71
20230830,112700,4969964300,174800,174900,174900,174800,13
20230830,112600,4967691400,174900,174700,175000,174700,19
20230830,112500,4964370700,174600,174600,174600,174500,54
20230830,112400,4954943600,174600,174500,174600,174500,32
20230830,112300,4949358500,174600,174500,174600,174500,79
20230830,112200,4935565400,174500,174500,174600,174500,30
20230830,112100,4930328700,174500,174700,174700,174500,85
20230830,112000,4915490400,174700,174600,174800,174600,13
20230830,111900,4913219500,174700,175100,175100,174700,72
20230830,111800,4900625800,175100,175100,175300,175100,21
20230830,111700,4896945900,175100,175100,175100,175100,9
20230830,111600,4895370000,175100,175300,175500,175100,161
20230830,111500,4867146500,175300,175300,175400,175300,31
20230830,111400,4861710600,175400,175300,175400,175300,19
20230830,111300,4858378100,175400,175600,175600,175300,102
20230830,111200,4840487400,175400,175200,175700,175200,146
20230830,111100,4814864500,175200,175200,175200,175100,49
20230830,111000,4806280200,175200,175300,175300,175100,69
20230830,110900,4794190700,175600,175000,175800,175000,33
20230830,110800,4788411500,174600,174600,174700,174600,36
20230830,110700,4782123800,174700,174600,174700,174400,157
20230830,110600,4754720700,174600,174500,174600,174500,87
20230830,110500,4739536900,174400,174500,174500,174400,12
20230830,110400,4737443800,174500,174400,174500,174400,38
20230830,110300,4730815500,174500,174400,174500,174400,8
20230830,110200,4729419900,174400,174400,174500,174400,38
20230830,110100,4722791200,174500,174400,174500,174400,21
20230830,110000,4719128100,174400,174500,174600,174400,22
20230830,105900,4715289900,174600,174600,174700,174600,28
20230830,105800,4710400900,174800,174600,174800,174600,17
20230830,105700,4707430100,174600,174300,174600,174000,1472
20230830,105600,4451108500,174300,175100,175100,174300,372
20230830,105500,4386081000,175400,175700,175700,175400,99
20230830,105400,4368701800,175800,174900,175800,174900,179
20230830,105300,4337314200,175000,175200,175200,175000,165
20230830,105200,4308416800,175200,175400,175400,175000,192
20230830,105100,4274773100,175500,175500,175500,175400,48
20230830,105000,4266352500,175500,175400,175500,175300,23
20230830,104900,4262318500,175400,175300,175400,175300,14
20230830,104800,4259863600,175400,175300,175500,175300,24
20230830,104700,4255653500,175500,175100,175500,175100,79
20230830,104600,4241816600,175100,175100,175100,175100,45
20230830,104500,4233937100,175000,175000,175100,175000,44
20230830,104400,4226237000,175100,175000,175100,175000,14
20230830,104300,4223786300,175100,175100,175100,175100,44
20230830,104200,4216081900,175300,175400,175500,175300,28
20230830,104100,4211171900,175400,175400,175500,175400,67
20230830,104000,4199419100,175300,175400,175400,175300,29
20230830,103900,4194334900,175400,175400,175500,175300,38
20230830,103800,4187671100,175400,175400,175400,175200,12
20230830,103700,4185567100,175400,175100,175500,175100,75
20230830,103600,4172431900,175100,175100,175100,175000,31
20230830,103500,4167005000,175100,175100,175100,175000,70
20230830,103400,4154749700,175100,175000,175100,175000,34
20230830,103300,4148799000,175000,175100,175100,175000,43
20230830,103200,4141272100,175000,175000,175100,175000,27
20230830,103100,4136546500,175000,175600,175600,175000,213
20230830,103000,4099188800,175500,175600,175600,175500,39
20230830,102900,4092343400,175700,175700,175800,175700,57
20230830,102800,4082326900,175700,176000,176000,175700,132
20230830,102700,4059102700,176200,175500,176200,175500,114
20230830,102600,4039065000,175400,175100,175400,175000,56
20230830,102500,4029256300,175100,175000,175100,175000,88
20230830,102400,4013852700,174700,174700,175000,174600,236
20230830,102300,3972605900,174700,174800,174900,174600,84
20230830,102200,3957926700,175000,175200,175200,174900,110
20230830,102100,3938663100,175300,175500,175500,175200,154
20230830,102000,3911661000,175700,176200,176200,175700,67
20230830,101900,3899871800,176300,176400,176500,176200,100
20230830,101800,3882232900,176600,176300,176600,175900,485
20230830,101700,3796770100,176400,177300,177300,176400,1346
20230830,101600,3558769900,177400,177500,177500,177400,85
20230830,101500,3543690800,177500,177400,177500,177400,99
20230830,101400,3526120300,177400,177400,177400,177400,5
20230830,101300,3525233300,177400,177400,177500,177400,173
20230830,101200,3494542500,177500,177600,177600,177400,689
20230830,101100,3372244100,177600,177600,177800,177600,99
20230830,101000,3354648500,177700,177800,177800,177400,2308
20230830,100900,2944949700,177900,177800,177900,177700,54
20230830,100800,2935348600,177800,178000,178000,177700,7
20230830,100700,2934103700,178000,177900,178000,177800,36
20230830,100600,2927701500,177900,177800,177900,177800,11
20230830,100500,2925745600,177800,178000,178000,177700,107
20230830,100400,2906717200,178000,177900,178000,177900,57
20230830,100300,2896576500,177900,177900,177900,177800,19
20230830,100200,2893196500,177800,177900,177900,177800,2
20230830,100100,2892840800,177800,177900,177900,177800,32
20230830,100000,2887149900,177900,178000,178000,177800,11
20230830,095900,2885192900,177800,177800,178000,177800,78
20230830,095800,2871321900,177700,177500,177900,177400,670
20230830,095700,2752334400,177500,177500,177500,177400,43
20230830,095600,2744702000,177500,177400,177500,177400,43
20230830,095500,2737071900,177500,177400,177500,177400,25
20230830,095400,2732634500,177500,177400,177500,177400,654
20230830,095300,2616550100,177500,177400,178300,177400,1088
20230830,095200,2423271200,177500,177500,177500,177400,7
20230830,095100,2422028800,177400,177400,177500,177400,25
20230830,095000,2417592100,177400,177500,177800,177400,355
20230830,094900,2354582700,177500,177800,178100,177400,1122
20230830,094800,2155355600,177700,177500,177700,177500,457
20230830,094700,2074237100,177500,177400,177500,177400,16
20230830,094600,2071397300,177500,178000,178000,177500,274
20230830,094500,2022675800,178100,178300,178300,178000,54
20230830,094400,2013058300,178300,178100,178300,178100,14
20230830,094300,2010562500,178300,178500,178500,178100,81
20230830,094200,1996119200,178400,177800,178500,177800,267
20230830,094100,1948559700,177700,177800,177800,177700,47
20230830,094000,1940207700,177800,177700,177800,177700,36
20230830,093900,1933808600,177700,177500,177700,177400,270
20230830,093800,1885886100,177500,177500,177500,177500,41
20230830,093700,1878608600,177500,177500,177500,177500,21
20230830,093600,1874881100,177500,177500,177500,177400,13
20230830,093500,1872573800,177500,177500,177500,177400,171
20230830,093400,1842221400,177500,177500,177500,177400,115
20230830,093300,1821809000,177500,177500,177500,177400,27
20230830,093200,1817017500,177400,177500,177500,177400,57
20230830,093100,1806900300,177500,177500,177500,177500,79
20230830,093000,1792877800,177500,177500,177500,177400,171
20230830,092900,1762526300,177500,177500,177800,177400,251
20230830,092800,1717971500,177500,177900,177900,177400,285
20230830,092700,1667337800,177900,177800,177900,177800,47
20230830,092600,1658981100,177800,178400,178400,177800,334
20230830,092500,1599519900,178400,178400,178400,178300,168
20230830,092400,1569549000,178400,178400,178500,178400,171
20230830,092300,1539041200,178400,178200,178400,178200,132
20230830,092200,1515517000,178200,178000,178200,178000,69
20230830,092100,1503227100,178100,178000,178100,178000,31
20230830,092000,1497708000,178100,178000,178100,178000,66
20230830,091900,1485955600,178000,178200,178200,178000,30
20230830,091800,1480612200,178100,178100,178200,178000,73
20230830,091700,1467610500,178000,178000,178100,178000,98
20230830,091600,1450165500,178000,178400,178400,178000,118
20230830,091500,1429125300,178400,178000,178400,177900,270
20230830,091400,1381039500,178000,178100,178200,177900,156
20230830,091300,1353260300,178100,179000,179100,178100,370
20230830,091200,1287096700,179000,179500,179500,179000,478
20230830,091100,1201385900,179400,178700,179500,178600,734
20230830,091000,1070054500,178700,178000,178800,178000,668
20230830,090900,950865600,178100,177900,178100,177800,140
20230830,090800,925955300,177900,177900,177900,177800,120
20230830,090700,904614100,177900,178400,178500,177900,195
20230830,090600,869856700,178400,178100,178500,178100,234
20230830,090500,828124100,178100,177900,178200,177900,239
20230830,090400,785558800,177800,178400,178500,177700,974
20230830,090300,611915000,178300,177800,178400,177800,273
20230830,090200,563264800,177700,178600,178600,177700,336
20230830,090100,503351000,178200,178300,178800,177100,1151
20230830,090000,298358500,178200,176700,178800,175900,1685