ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/329180/min/candle-20231012.csv

711 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
20231012,204800,9498927500,116300,116300,116300,116300,13813
20231012,204700,9498927500,116300,116300,116300,116300,0
20231012,204600,9498927500,116300,116300,116300,116300,0
20231012,204500,9498927500,116300,116300,116300,116300,0
20231012,204400,9498927500,116300,116300,116300,116300,0
20231012,204300,9498927500,116300,116300,116300,116300,0
20231012,204200,9498927500,116300,116300,116300,116300,0
20231012,204100,9498927500,116300,116300,116300,116300,0
20231012,204000,9498927500,116300,116300,116300,116300,0
20231012,203900,9498927500,116300,116300,116300,116300,0
20231012,203800,9498927500,116300,116300,116300,116300,0
20231012,203700,9498927500,116300,116300,116300,116300,0
20231012,203600,9498927500,116300,116300,116300,116300,0
20231012,203500,9498927500,116300,116300,116300,116300,0
20231012,203400,9498927500,116300,116300,116300,116300,0
20231012,203300,9498927500,116300,116300,116300,116300,0
20231012,203200,9498927500,116300,116300,116300,116300,0
20231012,203100,9498927500,116300,116300,116300,116300,0
20231012,203000,9498927500,116300,116300,116300,116300,0
20231012,202900,9498927500,116300,116300,116300,116300,0
20231012,202800,9498927500,116300,116300,116300,116300,0
20231012,202700,9498927500,116300,116300,116300,116300,0
20231012,202600,9498927500,116300,116300,116300,116300,0
20231012,202500,9498927500,116300,116300,116300,116300,0
20231012,202400,9498927500,116300,116300,116300,116300,0
20231012,202300,9498927500,116300,116300,116300,116300,0
20231012,202200,9498927500,116300,116300,116300,116300,0
20231012,202100,9498927500,116300,116300,116300,116300,0
20231012,202000,9498927500,116300,116300,116300,116300,0
20231012,201900,9498927500,116300,116300,116300,116300,0
20231012,201800,9498927500,116300,116300,116300,116300,13813
20231012,201700,9498927500,116300,116300,116300,116300,0
20231012,201600,9498927500,116300,116300,116300,116300,0
20231012,201500,9498927500,116300,116300,116300,116300,0
20231012,201400,9498927500,116300,116300,116300,116300,0
20231012,201300,9498927500,116300,116300,116300,116300,0
20231012,201200,9498927500,116300,116300,116300,116300,0
20231012,201100,9498927500,116300,116300,116300,116300,0
20231012,201000,9498927500,116300,116300,116300,116300,0
20231012,200900,9498927500,116300,116300,116300,116300,0
20231012,200800,9498927500,116300,116300,116300,116300,0
20231012,200700,9498927500,116300,116300,116300,116300,0
20231012,200600,9498927500,116300,116300,116300,116300,0
20231012,200500,9498927500,116300,116300,116300,116300,0
20231012,200400,9498927500,116300,116300,116300,116300,0
20231012,200300,9498927500,116300,116300,116300,116300,0
20231012,200200,9498927500,116300,116300,116300,116300,0
20231012,200100,9498927500,116300,116300,116300,116300,0
20231012,200000,9498927500,116300,116300,116300,116300,0
20231012,195900,9498927500,116300,116300,116300,116300,0
20231012,195800,9498927500,116300,116300,116300,116300,0
20231012,195700,9498927500,116300,116300,116300,116300,0
20231012,195600,9498927500,116300,116300,116300,116300,0
20231012,195500,9498927500,116300,116300,116300,116300,0
20231012,195400,9498927500,116300,116300,116300,116300,0
20231012,195300,9498927500,116300,116300,116300,116300,0
20231012,195200,9498927500,116300,116300,116300,116300,0
20231012,195100,9498927500,116300,116300,116300,116300,0
20231012,195000,9498927500,116300,116300,116300,116300,0
20231012,194900,9498927500,116300,116300,116300,116300,0
20231012,194800,9498927500,116300,116300,116300,116300,13813
20231012,194700,9498927500,116300,116300,116300,116300,0
20231012,194600,9498927500,116300,116300,116300,116300,0
20231012,194500,9498927500,116300,116300,116300,116300,0
20231012,194400,9498927500,116300,116300,116300,116300,0
20231012,194300,9498927500,116300,116300,116300,116300,0
20231012,194200,9498927500,116300,116300,116300,116300,0
20231012,194100,9498927500,116300,116300,116300,116300,0
20231012,194000,9498927500,116300,116300,116300,116300,0
20231012,193900,9498927500,116300,116300,116300,116300,0
20231012,193800,9498927500,116300,116300,116300,116300,0
20231012,193700,9498927500,116300,116300,116300,116300,0
20231012,193600,9498927500,116300,116300,116300,116300,0
20231012,193500,9498927500,116300,116300,116300,116300,0
20231012,193400,9498927500,116300,116300,116300,116300,0
20231012,193300,9498927500,116300,116300,116300,116300,0
20231012,193200,9498927500,116300,116300,116300,116300,0
20231012,193100,9498927500,116300,116300,116300,116300,0
20231012,193000,9498927500,116300,116300,116300,116300,0
20231012,192900,9498927500,116300,116300,116300,116300,0
20231012,192800,9498927500,116300,116300,116300,116300,0
20231012,192700,9498927500,116300,116300,116300,116300,0
20231012,192600,9498927500,116300,116300,116300,116300,0
20231012,192500,9498927500,116300,116300,116300,116300,0
20231012,192400,9498927500,116300,116300,116300,116300,0
20231012,192300,9498927500,116300,116300,116300,116300,0
20231012,192200,9498927500,116300,116300,116300,116300,0
20231012,192100,9498927500,116300,116300,116300,116300,0
20231012,192000,9498927500,116300,116300,116300,116300,0
20231012,191900,9498927500,116300,116300,116300,116300,0
20231012,191800,9498927500,116300,116300,116300,116300,13813
20231012,191700,9498927500,116300,116300,116300,116300,0
20231012,191600,9498927500,116300,116300,116300,116300,0
20231012,191500,9498927500,116300,116300,116300,116300,0
20231012,191400,9498927500,116300,116300,116300,116300,0
20231012,191300,9498927500,116300,116300,116300,116300,0
20231012,191200,9498927500,116300,116300,116300,116300,0
20231012,191100,9498927500,116300,116300,116300,116300,0
20231012,191000,9498927500,116300,116300,116300,116300,0
20231012,190900,9498927500,116300,116300,116300,116300,0
20231012,190800,9498927500,116300,116300,116300,116300,0
20231012,190700,9498927500,116300,116300,116300,116300,0
20231012,190600,9498927500,116300,116300,116300,116300,0
20231012,190500,9498927500,116300,116300,116300,116300,0
20231012,190400,9498927500,116300,116300,116300,116300,0
20231012,190300,9498927500,116300,116300,116300,116300,0
20231012,190200,9498927500,116300,116300,116300,116300,0
20231012,190100,9498927500,116300,116300,116300,116300,0
20231012,190000,9498927500,116300,116300,116300,116300,0
20231012,185900,9498927500,116300,116300,116300,116300,0
20231012,185800,9498927500,116300,116300,116300,116300,0
20231012,185700,9498927500,116300,116300,116300,116300,0
20231012,185600,9498927500,116300,116300,116300,116300,0
20231012,185500,9498927500,116300,116300,116300,116300,0
20231012,185400,9498927500,116300,116300,116300,116300,0
20231012,185300,9498927500,116300,116300,116300,116300,0
20231012,185200,9498927500,116300,116300,116300,116300,0
20231012,185100,9498927500,116300,116300,116300,116300,0
20231012,185000,9498927500,116300,116300,116300,116300,0
20231012,184900,9498927500,116300,116300,116300,116300,0
20231012,184800,9498927500,116300,116300,116300,116300,13813
20231012,184700,9498927500,116300,116300,116300,116300,0
20231012,184600,9498927500,116300,116300,116300,116300,0
20231012,184500,9498927500,116300,116300,116300,116300,0
20231012,184400,9498927500,116300,116300,116300,116300,0
20231012,184300,9498927500,116300,116300,116300,116300,0
20231012,184200,9498927500,116300,116300,116300,116300,0
20231012,184100,9498927500,116300,116300,116300,116300,0
20231012,184000,9498927500,116300,116300,116300,116300,0
20231012,183900,9498927500,116300,116300,116300,116300,0
20231012,183800,9498927500,116300,116300,116300,116300,0
20231012,183700,9498927500,116300,116300,116300,116300,0
20231012,183600,9498927500,116300,116300,116300,116300,0
20231012,183500,9498927500,116300,116300,116300,116300,0
20231012,183400,9498927500,116300,116300,116300,116300,0
20231012,183300,9498927500,116300,116300,116300,116300,0
20231012,183200,9498927500,116300,116300,116300,116300,0
20231012,183100,9498927500,116300,116300,116300,116300,0
20231012,183000,9498927500,116300,116300,116300,116300,0
20231012,182900,9498927500,116300,116300,116300,116300,0
20231012,182800,9498927500,116300,116300,116300,116300,0
20231012,182700,9498927500,116300,116300,116300,116300,0
20231012,182600,9498927500,116300,116300,116300,116300,0
20231012,182500,9498927500,116300,116300,116300,116300,0
20231012,182400,9498927500,116300,116300,116300,116300,0
20231012,182300,9498927500,116300,116300,116300,116300,0
20231012,182200,9498927500,116300,116300,116300,116300,0
20231012,182100,9498927500,116300,116300,116300,116300,0
20231012,182000,9498927500,116300,116300,116300,116300,0
20231012,181900,9498927500,116300,116300,116300,116300,0
20231012,181800,9498927500,116300,116300,116300,116300,13813
20231012,181700,9498927500,116300,116300,116300,116300,0
20231012,181600,9498927500,116300,116300,116300,116300,0
20231012,181500,9498927500,116300,116300,116300,116300,0
20231012,181400,9498927500,116300,116300,116300,116300,0
20231012,181300,9498927500,116300,116300,116300,116300,0
20231012,181200,9498927500,116300,116300,116300,116300,0
20231012,181100,9498927500,116300,116300,116300,116300,0
20231012,181000,9498927500,116300,116300,116300,116300,0
20231012,180900,9498927500,116300,116300,116300,116300,0
20231012,180800,9498927500,116300,116300,116300,116300,0
20231012,180700,9498927500,116300,116300,116300,116300,0
20231012,180600,9498927500,116300,116300,116300,116300,0
20231012,180500,9498927500,116300,116300,116300,116300,0
20231012,180400,9498927500,116300,116300,116300,116300,0
20231012,180300,9498927500,116300,116300,116300,116300,0
20231012,180200,9498927500,116300,116300,116300,116300,0
20231012,180100,9498927500,116300,116300,116300,116300,0
20231012,180000,9498927500,116300,116300,116300,116300,0
20231012,175900,9498927500,116300,116300,116300,116300,0
20231012,175800,9498927500,116300,116300,116300,116300,0
20231012,175700,9498927500,116300,116300,116300,116300,0
20231012,175600,9498927500,116300,116300,116300,116300,0
20231012,175500,9498927500,116300,116300,116300,116300,0
20231012,175400,9498927500,116300,116300,116300,116300,0
20231012,175300,9498927500,116300,116300,116300,116300,0
20231012,175200,9498927500,116300,116300,116300,116300,0
20231012,175100,9498927500,116300,116300,116300,116300,0
20231012,175000,9498927500,116300,116300,116300,116300,0
20231012,174900,9498927500,116300,116300,116300,116300,0
20231012,174800,9498927500,116300,116300,116300,116300,13813
20231012,174700,9498927500,116300,116300,116300,116300,0
20231012,174600,9498927500,116300,116300,116300,116300,0
20231012,174500,9498927500,116300,116300,116300,116300,0
20231012,174400,9498927500,116300,116300,116300,116300,0
20231012,174300,9498927500,116300,116300,116300,116300,0
20231012,174200,9498927500,116300,116300,116300,116300,0
20231012,174100,9498927500,116300,116300,116300,116300,0
20231012,174000,9498927500,116300,116300,116300,116300,0
20231012,173900,9498927500,116300,116300,116300,116300,0
20231012,173800,9498927500,116300,116300,116300,116300,0
20231012,173700,9498927500,116300,116300,116300,116300,0
20231012,173600,9498927500,116300,116300,116300,116300,0
20231012,173500,9498927500,116300,116300,116300,116300,0
20231012,173400,9498927500,116300,116300,116300,116300,0
20231012,173300,9498927500,116300,116300,116300,116300,0
20231012,173200,9498927500,116300,116300,116300,116300,0
20231012,173100,9498927500,116300,116300,116300,116300,0
20231012,173000,9498927500,116300,116300,116300,116300,0
20231012,172900,9498927500,116300,116300,116300,116300,0
20231012,172800,9498927500,116300,116300,116300,116300,0
20231012,172700,9498927500,116300,116300,116300,116300,0
20231012,172600,9498927500,116300,116300,116300,116300,0
20231012,172500,9498927500,116300,116300,116300,116300,0
20231012,172400,9498927500,116300,116300,116300,116300,0
20231012,172300,9498927500,116300,116300,116300,116300,0
20231012,172200,9498927500,116300,116300,116300,116300,0
20231012,172100,9498927500,116300,116300,116300,116300,0
20231012,172000,9498927500,116300,116300,116300,116300,0
20231012,171900,9498927500,116300,116300,116300,116300,0
20231012,171800,9498927500,116300,116300,116300,116300,13813
20231012,171700,9498927500,116300,116300,116300,116300,0
20231012,171600,9498927500,116300,116300,116300,116300,0
20231012,171500,9498927500,116300,116300,116300,116300,0
20231012,171400,9498927500,116300,116300,116300,116300,0
20231012,171300,9498927500,116300,116300,116300,116300,0
20231012,171200,9498927500,116300,116300,116300,116300,0
20231012,171100,9498927500,116300,116300,116300,116300,0
20231012,171000,9498927500,116300,116300,116300,116300,0
20231012,170900,9498927500,116300,116300,116300,116300,0
20231012,170800,9498927500,116300,116300,116300,116300,0
20231012,170700,9498927500,116300,116300,116300,116300,0
20231012,170600,9498927500,116300,116300,116300,116300,0
20231012,170500,9498927500,116300,116300,116300,116300,0
20231012,170400,9498927500,116300,116300,116300,116300,0
20231012,170300,9498927500,116300,116300,116300,116300,0
20231012,170200,9498927500,116300,116300,116300,116300,0
20231012,170100,9498927500,116300,116300,116300,116300,0
20231012,170000,9498927500,116300,116300,116300,116300,0
20231012,165900,9498927500,116300,116300,116300,116300,0
20231012,165800,9498927500,116300,116300,116300,116300,0
20231012,165700,9498927500,116300,116300,116300,116300,0
20231012,165600,9498927500,116300,116300,116300,116300,0
20231012,165500,9498927500,116300,116300,116300,116300,0
20231012,165400,9498927500,116300,116300,116300,116300,0
20231012,165300,9498927500,116300,116300,116300,116300,0
20231012,165200,9498927500,116300,116300,116300,116300,0
20231012,165100,9498927500,116300,116300,116300,116300,0
20231012,165000,9498927500,116300,116300,116300,116300,0
20231012,164900,9498927500,116300,116300,116300,116300,0
20231012,164800,9498927500,116300,116300,116300,116300,13813
20231012,164700,9498927500,116300,116300,116300,116300,0
20231012,164600,9498927500,116300,116300,116300,116300,0
20231012,164500,9498927500,116300,116300,116300,116300,0
20231012,164400,9498927500,116300,116300,116300,116300,0
20231012,164300,9498927500,116300,116300,116300,116300,0
20231012,164200,9498927500,116300,116300,116300,116300,0
20231012,164100,9498927500,116300,116300,116300,116300,0
20231012,164000,9498927500,116300,116300,116300,116300,0
20231012,163900,9498927500,116300,116300,116300,116300,0
20231012,163800,9498927500,116300,116300,116300,116300,0
20231012,163700,9498927500,116300,116300,116300,116300,0
20231012,163600,9498927500,116300,116300,116300,116300,0
20231012,163500,9498927500,116300,116300,116300,116300,0
20231012,163400,9498927500,116300,116300,116300,116300,0
20231012,163300,9498927500,116300,116300,116300,116300,0
20231012,163200,9498927500,116300,116300,116300,116300,0
20231012,163100,9498927500,116300,116300,116300,116300,0
20231012,163000,9498927500,116300,116300,116300,116300,0
20231012,162900,9498927500,116300,116300,116300,116300,0
20231012,162800,9498927500,116300,116300,116300,116300,0
20231012,162700,9498927500,116300,116300,116300,116300,0
20231012,162600,9498927500,116300,116300,116300,116300,0
20231012,162500,9498927500,116300,116300,116300,116300,0
20231012,162400,9498927500,116300,116300,116300,116300,0
20231012,162300,9498927500,116300,116300,116300,116300,0
20231012,162200,9498927500,116300,116300,116300,116300,0
20231012,162100,9498927500,116300,116300,116300,116300,0
20231012,162000,9498927500,116300,116300,116300,116300,0
20231012,161900,9498927500,116300,116300,116300,116300,0
20231012,161800,9498927500,116300,116300,116300,116300,13813
20231012,161700,9498927500,116300,116300,116300,116300,0
20231012,161600,9498927500,116300,116300,116300,116300,0
20231012,161500,9498927500,116300,116300,116300,116300,0
20231012,161400,9498927500,116300,116300,116300,116300,0
20231012,161300,9498927500,116300,116300,116300,116300,0
20231012,161200,9498927500,116300,116300,116300,116300,0
20231012,161100,9498927500,116300,116300,116300,116300,0
20231012,161000,9498927500,116300,116300,116300,116300,0
20231012,160900,9498927500,116300,116300,116300,116300,0
20231012,160800,9498927500,116300,116300,116300,116300,0
20231012,160700,9498927500,116300,116300,116300,116300,0
20231012,160600,9498927500,116300,116300,116300,116300,0
20231012,160500,9498927500,116300,116300,116300,116300,0
20231012,160400,9498927500,116300,116300,116300,116300,0
20231012,160300,9498927500,116300,116300,116300,116300,0
20231012,160200,9498927500,116300,116300,116300,116300,0
20231012,160100,9498927500,116300,116300,116300,116300,0
20231012,160000,9498927500,116300,116300,116300,116300,0
20231012,155900,9498927500,116300,116300,116300,116300,0
20231012,155800,9498927500,116300,116300,116300,116300,0
20231012,155700,9498927500,116300,116300,116300,116300,0
20231012,155600,9498927500,116300,116300,116300,116300,0
20231012,155500,9498927500,116300,116300,116300,116300,0
20231012,155400,9498927500,116300,116300,116300,116300,0
20231012,155300,9498927500,116300,116300,116300,116300,0
20231012,155200,9498927500,116300,116300,116300,116300,0
20231012,155100,9498927500,116300,116300,116300,116300,0
20231012,155000,9498927500,116300,116300,116300,116300,0
20231012,154900,9498927500,116300,116300,116300,116300,0
20231012,154800,9498927500,116300,116300,116300,116300,13813
20231012,154700,9498927500,116300,116300,116300,116300,0
20231012,154600,9498927500,116300,116300,116300,116300,0
20231012,154500,9498927500,116300,116300,116300,116300,0
20231012,154400,9498927500,116300,116300,116300,116300,0
20231012,154300,9498927500,116300,116300,116300,116300,0
20231012,154200,9498927500,116300,116300,116300,116300,0
20231012,154100,9498927500,116300,116300,116300,116300,0
20231012,154000,9498927500,116300,116300,116300,116300,0
20231012,153900,9498927500,116300,116300,116300,116300,0
20231012,153800,9498927500,116300,116300,116300,116300,0
20231012,153700,9498927500,116300,116300,116300,116300,0
20231012,153600,9498927500,116300,116300,116300,116300,0
20231012,153500,9498927500,116300,116300,116300,116300,0
20231012,153400,9498927500,116300,116300,116300,116300,0
20231012,153300,9498927500,116300,116300,116300,116300,0
20231012,153200,9498927500,116300,116300,116300,116300,0
20231012,153100,9498927500,116300,116300,116300,116300,0
20231012,153000,9498927500,116300,116300,116300,116300,13813
20231012,152900,7892475600,116100,116100,116100,116100,0
20231012,152800,7892475600,116100,116100,116100,116100,0
20231012,152700,7892475600,116100,116100,116100,116100,0
20231012,152600,7892475600,116100,116100,116100,116100,0
20231012,152500,7892475600,116100,116100,116100,116100,0
20231012,152400,7892475600,116100,116100,116100,116100,0
20231012,152300,7892475600,116100,116100,116100,116100,0
20231012,152200,7892475600,116100,116100,116100,116100,0
20231012,152100,7892475600,116100,116100,116100,116100,0
20231012,152000,7892475600,116100,116100,116100,116100,0
20231012,151900,7892475600,116100,116000,116200,116000,153
20231012,151800,7874718100,116100,116000,116200,116000,92
20231012,151700,7864038700,116000,116100,116200,116000,90
20231012,151600,7853590300,116000,116100,116400,116000,639
20231012,151500,7779280300,116000,116000,116300,116000,355
20231012,151400,7738045900,116000,116100,116200,116000,132
20231012,151300,7722714600,116200,116100,116200,116000,51
20231012,151200,7716793400,116100,116000,116200,116000,63
20231012,151100,7709480900,116100,115900,116200,115900,327
20231012,151000,7671547700,115900,116000,116000,115900,168
20231012,150900,7652064200,116000,115900,116000,115900,100
20231012,150800,7640467700,115900,115900,116000,115900,61
20231012,150700,7633394600,116000,115900,116000,115800,312
20231012,150600,7597230200,115800,115800,115900,115800,121
20231012,150500,7583210700,115900,115800,115900,115800,98
20231012,150400,7571861000,115800,115900,115900,115800,139
20231012,150300,7555754300,115800,115900,115900,115800,76
20231012,150200,7546948500,115800,115800,115900,115800,61
20231012,150100,7539882200,115900,115800,115900,115800,155
20231012,150000,7521921500,115800,115900,115900,115800,74
20231012,145900,7513348800,115800,115800,115900,115800,97
20231012,145800,7502111400,115800,115900,115900,115800,88
20231012,145700,7491917400,115900,115800,115900,115700,258
20231012,145600,7462035300,115800,115800,115900,115800,361
20231012,145500,7420229500,115800,115800,115900,115800,118
20231012,145400,7406558800,115800,115900,116000,115800,360
20231012,145300,7364834200,116000,115900,116000,115900,69
20231012,145200,7356835500,115900,115900,116000,115800,254
20231012,145100,7327394700,115800,115800,115900,115800,144
20231012,145000,7310711200,115900,115800,115900,115800,103
20231012,144900,7298779200,115900,115800,115900,115800,118
20231012,144800,7285108900,115800,115900,115900,115800,105
20231012,144700,7272944400,115800,115800,115900,115800,186
20231012,144600,7251392600,115800,115800,115900,115800,102
20231012,144500,7239577600,115800,115900,115900,115800,85
20231012,144400,7229731700,115900,115800,115900,115800,136
20231012,144300,7213974100,115800,115800,115900,115800,144
20231012,144200,7197290500,115800,115800,115900,115800,96
20231012,144100,7186169300,115800,115900,115900,115800,78
20231012,144000,7177134800,115900,115900,115900,115800,131
20231012,143900,7161955900,115900,115700,115900,115700,324
20231012,143800,7124436100,115700,115700,115800,115700,147
20231012,143700,7107418700,115800,115700,115800,115700,126
20231012,143600,7092833100,115800,115700,115800,115700,188
20231012,143500,7071073300,115800,115700,115800,115700,130
20231012,143400,7056024600,115700,115700,115800,115700,117
20231012,143300,7042481000,115800,115700,115800,115700,173
20231012,143200,7022452700,115700,115700,115800,115700,112
20231012,143100,7009487300,115800,115700,115800,115700,87
20231012,143000,6999417900,115700,115800,115800,115700,65
20231012,142900,6991895900,115800,115700,115800,115700,126
20231012,142800,6977309300,115700,115800,115800,115700,74
20231012,142700,6968744600,115700,115800,115800,115700,314
20231012,142600,6932411300,115800,115700,115800,115700,99
20231012,142500,6920953400,115700,115700,115800,115700,135
20231012,142400,6905324500,115800,115700,115800,115700,148
20231012,142300,6888191400,115700,115800,115800,115700,240
20231012,142200,6860420200,115800,115700,115800,115700,115
20231012,142100,6847111300,115800,115800,115900,115700,218
20231012,142000,6821868600,115800,115800,115900,115800,76
20231012,141900,6813066900,115800,115800,115900,115800,98
20231012,141800,6801712800,115800,115900,115900,115800,64
20231012,141700,6794298400,115800,115800,115900,115800,267
20231012,141600,6763379700,115800,115800,115900,115800,73
20231012,141500,6754922000,115900,115800,115900,115800,115
20231012,141400,6741598300,115800,115800,115900,115800,202
20231012,141300,6718201800,115800,115900,115900,115800,144
20231012,141200,6701519200,115800,115900,116000,115800,1434
20231012,141100,6535406600,116000,115900,116000,115900,53
20231012,141000,6529263000,116000,116100,116100,116000,166
20231012,140900,6510002600,116000,116100,116100,116000,569
20231012,140800,6443996500,116100,115900,116100,115900,278
20231012,140700,6411744500,115900,116000,116000,115900,126
20231012,140600,6397131600,116000,116000,116000,115900,118
20231012,140500,6383447500,115900,115900,116000,115900,77
20231012,140400,6374518300,116000,116000,116000,115900,103
20231012,140300,6362575900,115900,115900,116000,115900,80
20231012,140200,6353301500,115900,115900,116000,115900,57
20231012,140100,6346694200,115900,115900,116000,115900,111
20231012,140000,6333823300,115900,115900,116000,115900,54
20231012,135900,6327563800,116000,116000,116000,115900,90
20231012,135800,6317127700,116000,115900,116000,115900,83
20231012,135700,6307504100,116000,115900,116000,115900,85
20231012,135600,6297648700,115900,115900,116000,115900,76
20231012,135500,6288836800,115900,115900,116000,115900,98
20231012,135400,6277473400,115900,115900,115900,115900,32
20231012,135300,6273764600,115900,115900,116000,115900,69
20231012,135200,6265765300,115900,115900,116000,115900,80
20231012,135100,6256490200,115900,115900,116000,115900,135
20231012,135000,6240833500,115900,116000,116000,115900,116
20231012,134900,6227378700,116100,116100,116100,116000,62
20231012,134800,6220183900,116100,116100,116100,116000,305
20231012,134700,6184799200,116100,116000,116100,116000,88
20231012,134600,6174587100,116000,115900,116100,115900,584
20231012,134500,6106844900,116000,115900,116000,115900,44
20231012,134400,6101745200,115900,116000,116000,115900,93
20231012,134300,6090961600,115900,116000,116100,115900,226
20231012,134200,6064748800,116000,116000,116100,116000,102
20231012,134100,6052912300,116000,116000,116100,116000,33
20231012,134000,6049083500,116000,116000,116100,116000,109
20231012,133900,6036435100,116000,116000,116100,116000,51
20231012,133800,6030518200,116000,116000,116100,116000,37
20231012,133700,6026226100,116000,116000,116100,116000,110
20231012,133600,6013460000,116100,116000,116100,116000,89
20231012,133500,6003132900,116000,116000,116100,116000,704
20231012,133400,5921468000,116000,116000,116100,116000,56
20231012,133300,5914969900,116000,116100,116100,116000,107
20231012,133200,5902550100,116100,116000,116100,116000,21
20231012,133100,5900114000,116100,116100,116100,116000,60
20231012,133000,5893151900,116100,116000,116100,116000,29
20231012,132900,5889787100,116000,116000,116100,116000,71
20231012,132800,5881546800,116100,116000,116100,116000,78
20231012,132700,5872492700,116000,116100,116200,116000,121
20231012,132600,5858445100,116200,116200,116200,116100,10
20231012,132500,5857283200,116200,116200,116200,116100,74
20231012,132400,5848684900,116100,116200,116200,116100,12
20231012,132300,5847290900,116200,116200,116200,116200,44
20231012,132200,5842178100,116100,116100,116200,116000,522
20231012,132100,5781529000,116100,115900,116100,115900,111
20231012,132000,5768658900,115800,115800,115900,115800,5
20231012,131900,5768079800,116000,115900,116000,115900,88
20231012,131800,5757879400,115800,115900,115900,115800,45
20231012,131700,5752664000,115900,115800,115900,115800,17
20231012,131600,5750693900,115900,116000,116000,115800,23
20231012,131500,5748028200,115800,115900,115900,115800,140
20231012,131400,5731802400,115900,115900,115900,115900,76
20231012,131300,5722994000,115900,115900,115900,115800,78
20231012,131200,5713954000,115900,116000,116000,115900,670
20231012,131100,5636299800,116000,116000,116000,115900,29
20231012,131000,5632935900,116000,116000,116000,116000,91
20231012,130900,5622379900,116000,116000,116000,115900,45
20231012,130800,5617160000,116000,116000,116000,116000,17
20231012,130700,5615188000,116000,115800,116000,115800,251
20231012,130600,5586095200,115900,115800,115900,115800,64
20231012,130500,5578677700,115900,115900,115900,115800,55
20231012,130400,5572303400,115900,115800,115900,115800,24
20231012,130300,5569522200,115900,115900,115900,115900,67
20231012,130200,5561756900,115900,115800,115900,115800,38
20231012,130100,5557352800,115900,115900,115900,115800,55
20231012,130000,5550979800,115900,115900,115900,115800,86
20231012,125900,5541012500,115900,115900,115900,115800,75
20231012,125800,5532320500,115900,115900,115900,115800,36
20231012,125700,5528149200,115900,115900,115900,115900,9
20231012,125600,5527106100,115900,116100,116100,115900,1560
20231012,125500,5346297500,116000,116100,116100,116000,685
20231012,125400,5266834700,116000,116100,116100,116000,9
20231012,125300,5265789900,116100,116100,116100,116100,27
20231012,125200,5262655200,116000,116100,116100,116000,11
20231012,125100,5261378200,116100,116100,116100,116100,69
20231012,125000,5253367300,116000,116100,116100,116000,32
20231012,124900,5249652300,116100,116000,116100,116000,5
20231012,124800,5249072200,116100,116100,116100,116000,80
20231012,124700,5239784300,116100,116100,116100,116000,98
20231012,124600,5228411900,116100,116100,116100,116100,35
20231012,124500,5224348400,116100,116000,116100,116000,15
20231012,124400,5222607100,116100,116100,116100,116100,62
20231012,124300,5215408900,116100,116200,116200,116000,20
20231012,124200,5213086100,116100,116200,116200,116100,186
20231012,124100,5191490700,116200,116200,116200,116100,152
20231012,124000,5173828400,116200,116200,116200,116100,217
20231012,123900,5148622400,116200,116200,116200,116100,8
20231012,123800,5147692900,116100,116100,116200,116100,43
20231012,123700,5142697200,116100,116100,116200,116100,212
20231012,123600,5118083300,116100,116000,116100,116000,631
20231012,123500,5044884100,116100,116100,116100,116100,22
20231012,123400,5042329900,116000,116100,116100,116000,149
20231012,123300,5025038100,116200,116100,116200,116100,43
20231012,123200,5020044300,116000,116100,116100,116000,77
20231012,123100,5011105200,116100,116000,116100,116000,178
20231012,123000,4990455600,116000,116000,116000,115900,55
20231012,122900,4984075800,116000,116000,116000,116000,128
20231012,122800,4969227800,116000,116000,116000,115900,15
20231012,122700,4967488000,116000,115900,116000,115900,65
20231012,122600,4959950100,115900,115900,115900,115900,235
20231012,122500,4932713600,115900,115900,115900,115900,70
20231012,122400,4924600600,115900,115900,115900,115800,71
20231012,122300,4916371800,115900,115900,115900,115900,87
20231012,122200,4906288500,115800,115800,115900,115800,66
20231012,122100,4898639800,115900,115900,115900,115800,33
20231012,122000,4894815800,115900,115800,115900,115800,35
20231012,121900,4890759800,115900,115800,115900,115800,3
20231012,121800,4890412200,115900,115900,115900,115900,65
20231012,121700,4882878700,115800,115900,115900,115800,27
20231012,121600,4879750100,115800,115800,115900,115800,32
20231012,121500,4876043700,115800,115800,115800,115800,346
20231012,121400,4835976900,115900,115900,115900,115800,59
20231012,121300,4829138900,115900,115900,115900,115800,44
20231012,121200,4824039400,115800,115800,115800,115800,1
20231012,121100,4823923600,115800,116000,116000,115800,200
20231012,121000,4800740800,116000,115900,116000,115900,24
20231012,120900,4797956900,115900,115900,116000,115900,360
20231012,120800,4756228600,115900,115900,116000,115900,39
20231012,120700,4751705800,115900,115900,115900,115900,401
20231012,120600,4705229900,115900,115800,115900,115800,25
20231012,120500,4702333000,115900,115800,115900,115800,196
20231012,120400,4679636000,115900,115800,115900,115800,52
20231012,120300,4673609800,115800,115900,115900,115800,66
20231012,120200,4665960500,115900,115700,115900,115700,58
20231012,120100,4659243000,115800,115800,115900,115800,386
20231012,120000,4614543300,115900,115900,115900,115800,13
20231012,115900,4613036800,115800,115900,115900,115800,83
20231012,115800,4603417200,115800,115900,115900,115800,4
20231012,115700,4602953900,115900,115800,115900,115800,14
20231012,115600,4601331900,115800,115900,115900,115800,509
20231012,115500,4542382400,115900,115800,115900,115800,78
20231012,115400,4533342300,115800,115800,115900,115800,7
20231012,115300,4532531600,115800,115900,115900,115800,43
20231012,115200,4527548300,115900,115800,115900,115800,35
20231012,115100,4523492000,115800,115900,115900,115800,11
20231012,115000,4522217400,115900,115800,115900,115800,82
20231012,114900,4512716300,115800,115800,115800,115800,168
20231012,114800,4493261900,115900,115900,115900,115900,113
20231012,114700,4480165200,115900,116000,116000,115900,532
20231012,114600,4418503700,116000,116000,116000,115900,10
20231012,114500,4417343800,116000,116100,116100,115900,108
20231012,114400,4404814300,116000,116000,116100,116000,87
20231012,114300,4394717200,116100,116100,116100,116000,13
20231012,114200,4393208000,116100,116100,116100,116100,24
20231012,114100,4390421600,116000,116000,116100,116000,57
20231012,114000,4383804200,116100,116000,116100,116000,139
20231012,113900,4367677900,116000,116000,116100,116000,65
20231012,113800,4360136900,116000,116100,116100,116000,229
20231012,113700,4333570400,116100,116100,116100,116000,33
20231012,113600,4329739200,116100,116000,116100,116000,232
20231012,113500,4302822500,116100,116000,116100,116000,36
20231012,113400,4298643100,116000,116100,116100,116000,42
20231012,113300,4293771000,116100,116100,116100,116000,56
20231012,113200,4287269900,116100,116100,116100,116000,224
20231012,113100,4261283700,116000,116000,116100,116000,64
20231012,113000,4253856400,116100,116100,116100,116000,12
20231012,112900,4252463400,116100,116000,116100,116000,390
20231012,112800,4207219000,116000,116000,116100,116000,222
20231012,112700,4181464400,116000,116000,116000,116000,33
20231012,112600,4177636400,115900,116000,116000,115900,38
20231012,112500,4173228500,116000,115900,116000,115900,30
20231012,112400,4169748600,116000,115900,116000,115900,71
20231012,112300,4161512700,116000,115900,116000,115900,34
20231012,112200,4157569300,116000,116000,116000,116000,58
20231012,112100,4150841300,116000,116000,116000,115900,28
20231012,112000,4147593400,116000,116000,116000,116000,20
20231012,111900,4145273400,116000,116000,116000,115900,13
20231012,111800,4143765500,116000,116000,116000,116000,44
20231012,111700,4138661500,116000,116000,116000,115900,65
20231012,111600,4131121800,116000,116100,116100,116000,360
20231012,111500,4089361700,116100,116000,116100,116000,23
20231012,111400,4086692800,116100,116000,116100,116000,545
20231012,111300,4023460300,116000,116100,116100,116000,39
20231012,111200,4018932500,116100,116000,116100,116000,27
20231012,111100,4015799600,116000,116100,116100,116000,121
20231012,111000,4001751900,116100,116000,116100,116000,37
20231012,110900,3997456800,116100,116000,116100,116000,35
20231012,110800,3993394300,116100,116100,116100,116000,64
20231012,110700,3985964100,116100,116100,116100,116100,33
20231012,110600,3982132800,116000,116100,116100,116000,114
20231012,110500,3968908100,116100,116000,116100,116000,181
20231012,110400,3947909300,116000,116100,116100,116000,6
20231012,110300,3947213200,116000,115900,116000,115900,118
20231012,110200,3933525300,116000,115900,116000,115900,56
20231012,110100,3927029500,115900,116000,116000,115900,23
20231012,110000,3924362900,115900,116000,116000,115900,207
20231012,105900,3900371300,116100,116100,116100,115500,927
20231012,105800,3792947000,116000,116100,116100,116000,7
20231012,105700,3792134400,116000,116100,116100,116000,101
20231012,105600,3780409800,116100,116300,116300,116100,82
20231012,105500,3770879400,116200,116100,116200,116100,136
20231012,105400,3755076500,116200,116100,116200,116100,108
20231012,105300,3742527000,116200,116100,116200,116000,106
20231012,105200,3730218500,116100,116100,116100,116100,34
20231012,105100,3726271100,116000,116100,116100,116000,94
20231012,105000,3715358200,116200,116100,116200,116000,249
20231012,104900,3686447600,116100,116100,116100,116000,41
20231012,104800,3681687600,116100,116100,116100,116100,48
20231012,104700,3676114800,116100,116000,116100,116000,371
20231012,104600,3633075200,116000,115900,116000,115900,11
20231012,104500,3631800200,115900,115900,116000,115900,51
20231012,104400,3625884400,116000,116000,116000,116000,44
20231012,104300,3620780400,115900,115900,116000,115900,168
20231012,104200,3601294500,116000,116000,116000,115900,37
20231012,104100,3597004000,115900,115900,115900,115900,25
20231012,104000,3594106500,116000,116000,116000,115900,103
20231012,103900,3582160900,115900,116000,116000,115900,59
20231012,103800,3575320700,115900,115900,116000,115900,92
20231012,103700,3564652500,115900,115900,116000,115900,61
20231012,103600,3557579500,115900,116000,116000,115900,69
20231012,103500,3549579400,115900,115900,116000,115900,100
20231012,103400,3537986100,115900,116000,116000,115900,36
20231012,103300,3533812700,115900,116000,116000,115900,84
20231012,103200,3524071300,116000,115900,116000,115900,23
20231012,103100,3521405400,116000,116000,116000,115900,69
20231012,103000,3513404200,115900,116000,116000,115900,35
20231012,102900,3509345600,115900,116000,116000,115900,86
20231012,102800,3499373500,115900,115900,115900,115900,46
20231012,102700,3494042100,115900,116000,116100,115900,258
20231012,102600,3464116400,116000,116000,116100,116000,66
20231012,102500,3456457000,116100,116100,116100,116000,76
20231012,102400,3447635700,116000,116000,116100,116000,315
20231012,102300,3411093700,116000,116100,116100,116000,386
20231012,102200,3366317600,116000,116100,116100,116000,178
20231012,102100,3345666000,116100,116000,116100,116000,504
20231012,102000,3287193600,116100,116000,116100,116000,28
20231012,101900,3283944500,116000,116000,116100,116000,41
20231012,101800,3279188300,116000,116000,116100,116000,86
20231012,101700,3269206500,116000,116100,116100,116000,75
20231012,101600,3260503000,116000,116100,116100,116000,22
20231012,101500,3257950000,116000,116000,116100,116000,55
20231012,101400,3251568000,116000,116000,116100,116000,64
20231012,101300,3244141000,116100,116000,116100,116000,26
20231012,101200,3241124000,116000,116000,116100,116000,145
20231012,101100,3224292100,116000,116000,116000,116000,11
20231012,101000,3223016100,116100,115900,116100,115900,68
20231012,100900,3215126500,115900,116000,116100,115900,190
20231012,100800,3193085200,116000,115700,116000,115700,327
20231012,100700,3155173600,115600,115600,115700,115600,119
20231012,100600,3141409800,115600,115800,115800,115600,162
20231012,100500,3122667000,115700,115800,115800,115700,25
20231012,100400,3119773300,115800,115900,116100,115800,219
20231012,100300,3094380800,115900,115800,116000,115800,281
20231012,100200,3061805100,115700,115800,115800,115700,75
20231012,100100,3053121600,115800,115800,115900,115800,206
20231012,100000,3029265200,115900,115900,116100,115900,134
20231012,095900,3013731600,116000,116000,116400,116000,143
20231012,095800,2997138000,116000,116200,116400,116000,364
20231012,095700,2954870500,116200,116100,116500,116100,150
20231012,095600,2937420000,116400,116100,116800,116100,494
20231012,095500,2880011800,116000,115900,116100,115800,208
20231012,095400,2855905500,115900,116000,116100,115900,70
20231012,095300,2847784500,115800,115800,116000,115800,213
20231012,095200,2823098900,115900,115800,115900,115800,67
20231012,095100,2815335200,115800,115800,115900,115800,157
20231012,095000,2797146500,115700,115700,115800,115700,267
20231012,094900,2766238700,115700,115700,115800,115700,147
20231012,094800,2749227700,115800,115800,115800,115700,139
20231012,094700,2733133900,115700,115800,115800,115700,240
20231012,094600,2705356200,115800,115800,116100,115700,104
20231012,094500,2693312400,115700,115700,115700,115700,135
20231012,094400,2677692900,115700,115500,115700,115500,74
20231012,094300,2669135400,115500,116000,116000,115500,550
20231012,094200,2605535500,116200,116000,116200,115900,170
20231012,094100,2585814400,116000,115900,116000,115900,136
20231012,094000,2570050200,115600,115700,115800,115500,590
20231012,093900,2501801200,115700,115600,115700,115600,203
20231012,093800,2478334100,115600,115600,115600,115500,175
20231012,093700,2458119200,115600,115400,115700,115400,402
20231012,093600,2411663300,115300,115100,115300,115100,412
20231012,093500,2364200300,115100,115100,115100,115100,11
20231012,093400,2362934200,115200,115300,115300,115200,168
20231012,093300,2343580400,115300,115100,115300,115000,116
20231012,093200,2330224200,115100,115100,115300,115000,242
20231012,093100,2302372000,115100,115100,115200,115000,193
20231012,093000,2280159600,115500,115100,115500,115000,323
20231012,092900,2242909500,115100,115000,115100,114900,142
20231012,092800,2226577100,115000,115000,115000,115000,7
20231012,092700,2225772100,115000,115000,115000,114800,105
20231012,092600,2213704200,115000,115000,115000,114900,103
20231012,092500,2201868200,115000,115100,115100,114900,348
20231012,092400,2161845200,115200,115500,115500,115200,919
20231012,092300,2055887400,115500,115500,115500,115400,66
20231012,092200,2048268300,115500,115600,115700,115300,302
20231012,092100,2013391200,115600,115400,115600,115300,89
20231012,092000,2003118900,115400,115400,115400,115300,181
20231012,091900,1982235500,115300,115400,115400,115300,425
20231012,091800,1933198000,115400,115200,115600,115100,463
20231012,091700,1879798600,115200,115000,115300,114800,1354
20231012,091600,1724088600,115000,114900,115100,114700,297
20231012,091500,1689930600,114900,114300,115000,114300,386
20231012,091400,1645657000,114400,114200,114400,114200,550
20231012,091300,1582822800,114200,114100,114200,114100,498
20231012,091200,1525952200,114100,114400,114400,113700,2057
20231012,091100,1291158300,114400,115000,115000,114400,1271
20231012,091000,1145458400,115000,114900,115000,114900,188
20231012,090900,1123846000,115000,115200,115300,114700,1362
20231012,090800,967205000,115400,115100,115400,115100,303
20231012,090700,932292900,115200,115200,115200,115100,383
20231012,090600,888196000,115100,115300,115300,115100,319
20231012,090500,851465900,115300,115900,115900,115200,1305
20231012,090400,700767400,116000,116400,116400,115900,3694
20231012,090300,271399900,116400,116700,116700,116400,377
20231012,090200,227460800,116600,116600,116700,116600,465
20231012,090100,173236000,116600,116800,116800,116400,376
20231012,090000,129377000,116700,117200,117400,116700,1104
Reference in New Issue Copy Permalink