ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/035760/min/candle-20231218.csv

620 lines
33 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
20231218,191700,6668634100,74100,74100,74100,74100,3001
20231218,191600,6668634100,74100,74100,74100,74100,0
20231218,191500,6668634100,74100,74100,74100,74100,0
20231218,191400,6668634100,74100,74100,74100,74100,0
20231218,191300,6668634100,74100,74100,74100,74100,0
20231218,191200,6668634100,74100,74100,74100,74100,0
20231218,191100,6668634100,74100,74100,74100,74100,0
20231218,191000,6668634100,74100,74100,74100,74100,0
20231218,190900,6668634100,74100,74100,74100,74100,0
20231218,190800,6668634100,74100,74100,74100,74100,0
20231218,190700,6668634100,74100,74100,74100,74100,0
20231218,190600,6668634100,74100,74100,74100,74100,0
20231218,190500,6668634100,74100,74100,74100,74100,0
20231218,190400,6668634100,74100,74100,74100,74100,0
20231218,190300,6668634100,74100,74100,74100,74100,0
20231218,190200,6668634100,74100,74100,74100,74100,0
20231218,190100,6668634100,74100,74100,74100,74100,0
20231218,190000,6668634100,74100,74100,74100,74100,0
20231218,185900,6668634100,74100,74100,74100,74100,0
20231218,185800,6668634100,74100,74100,74100,74100,0
20231218,185700,6668634100,74100,74100,74100,74100,0
20231218,185600,6668634100,74100,74100,74100,74100,0
20231218,185500,6668634100,74100,74100,74100,74100,0
20231218,185400,6668634100,74100,74100,74100,74100,0
20231218,185300,6668634100,74100,74100,74100,74100,0
20231218,185200,6668634100,74100,74100,74100,74100,0
20231218,185100,6668634100,74100,74100,74100,74100,0
20231218,185000,6668634100,74100,74100,74100,74100,0
20231218,184900,6668634100,74100,74100,74100,74100,0
20231218,184800,6668634100,74100,74100,74100,74100,0
20231218,184700,6668634100,74100,74100,74100,74100,3001
20231218,184600,6668634100,74100,74100,74100,74100,0
20231218,184500,6668634100,74100,74100,74100,74100,0
20231218,184400,6668634100,74100,74100,74100,74100,0
20231218,184300,6668634100,74100,74100,74100,74100,0
20231218,184200,6668634100,74100,74100,74100,74100,0
20231218,184100,6668634100,74100,74100,74100,74100,0
20231218,184000,6668634100,74100,74100,74100,74100,0
20231218,183900,6668634100,74100,74100,74100,74100,0
20231218,183800,6668634100,74100,74100,74100,74100,0
20231218,183700,6668634100,74100,74100,74100,74100,0
20231218,183600,6668634100,74100,74100,74100,74100,0
20231218,183500,6668634100,74100,74100,74100,74100,0
20231218,183400,6668634100,74100,74100,74100,74100,0
20231218,183300,6668634100,74100,74100,74100,74100,0
20231218,183200,6668634100,74100,74100,74100,74100,0
20231218,183100,6668634100,74100,74100,74100,74100,0
20231218,183000,6668634100,74100,74100,74100,74100,0
20231218,182900,6668634100,74100,74100,74100,74100,0
20231218,182800,6668634100,74100,74100,74100,74100,0
20231218,182700,6668634100,74100,74100,74100,74100,0
20231218,182600,6668634100,74100,74100,74100,74100,0
20231218,182500,6668634100,74100,74100,74100,74100,0
20231218,182400,6668634100,74100,74100,74100,74100,0
20231218,182300,6668634100,74100,74100,74100,74100,0
20231218,182200,6668634100,74100,74100,74100,74100,0
20231218,182100,6668634100,74100,74100,74100,74100,0
20231218,182000,6668634100,74100,74100,74100,74100,0
20231218,181900,6668634100,74100,74100,74100,74100,0
20231218,181800,6668634100,74100,74100,74100,74100,0
20231218,181700,6668634100,74100,74100,74100,74100,3001
20231218,181600,6668634100,74100,74100,74100,74100,0
20231218,181500,6668634100,74100,74100,74100,74100,0
20231218,181400,6668634100,74100,74100,74100,74100,0
20231218,181300,6668634100,74100,74100,74100,74100,0
20231218,181200,6668634100,74100,74100,74100,74100,0
20231218,181100,6668634100,74100,74100,74100,74100,0
20231218,181000,6668634100,74100,74100,74100,74100,0
20231218,180900,6668634100,74100,74100,74100,74100,0
20231218,180800,6668634100,74100,74100,74100,74100,0
20231218,180700,6668634100,74100,74100,74100,74100,0
20231218,180600,6668634100,74100,74100,74100,74100,0
20231218,180500,6668634100,74100,74100,74100,74100,0
20231218,180400,6668634100,74100,74100,74100,74100,0
20231218,180300,6668634100,74100,74100,74100,74100,0
20231218,180200,6668634100,74100,74100,74100,74100,0
20231218,180100,6668634100,74100,74100,74100,74100,0
20231218,180000,6668634100,74100,74100,74100,74100,0
20231218,175900,6668634100,74100,74100,74100,74100,0
20231218,175800,6668634100,74100,74100,74100,74100,0
20231218,175700,6668634100,74100,74100,74100,74100,0
20231218,175600,6668634100,74100,74100,74100,74100,0
20231218,175500,6668634100,74100,74100,74100,74100,0
20231218,175400,6668634100,74100,74100,74100,74100,0
20231218,175300,6668634100,74100,74100,74100,74100,0
20231218,175200,6668634100,74100,74100,74100,74100,0
20231218,175100,6668634100,74100,74100,74100,74100,0
20231218,175000,6668634100,74100,74100,74100,74100,0
20231218,174900,6668634100,74100,74100,74100,74100,0
20231218,174800,6668634100,74100,74100,74100,74100,0
20231218,174700,6668634100,74100,74100,74100,74100,3001
20231218,174600,6668634100,74100,74100,74100,74100,0
20231218,174500,6668634100,74100,74100,74100,74100,0
20231218,174400,6668634100,74100,74100,74100,74100,0
20231218,174300,6668634100,74100,74100,74100,74100,0
20231218,174200,6668634100,74100,74100,74100,74100,0
20231218,174100,6668634100,74100,74100,74100,74100,0
20231218,174000,6668634100,74100,74100,74100,74100,0
20231218,173900,6668634100,74100,74100,74100,74100,0
20231218,173800,6668634100,74100,74100,74100,74100,0
20231218,173700,6668634100,74100,74100,74100,74100,0
20231218,173600,6668634100,74100,74100,74100,74100,0
20231218,173500,6668634100,74100,74100,74100,74100,0
20231218,173400,6668634100,74100,74100,74100,74100,0
20231218,173300,6668634100,74100,74100,74100,74100,0
20231218,173200,6668634100,74100,74100,74100,74100,0
20231218,173100,6668634100,74100,74100,74100,74100,0
20231218,173000,6668634100,74100,74100,74100,74100,0
20231218,172900,6668634100,74100,74100,74100,74100,0
20231218,172800,6668634100,74100,74100,74100,74100,0
20231218,172700,6668634100,74100,74100,74100,74100,0
20231218,172600,6668634100,74100,74100,74100,74100,0
20231218,172500,6668634100,74100,74100,74100,74100,0
20231218,172400,6668634100,74100,74100,74100,74100,0
20231218,172300,6668634100,74100,74100,74100,74100,0
20231218,172200,6668634100,74100,74100,74100,74100,0
20231218,172100,6668634100,74100,74100,74100,74100,0
20231218,172000,6668634100,74100,74100,74100,74100,0
20231218,171900,6668634100,74100,74100,74100,74100,0
20231218,171800,6668634100,74100,74100,74100,74100,0
20231218,171700,6668634100,74100,74100,74100,74100,3001
20231218,171600,6668634100,74100,74100,74100,74100,0
20231218,171500,6668634100,74100,74100,74100,74100,0
20231218,171400,6668634100,74100,74100,74100,74100,0
20231218,171300,6668634100,74100,74100,74100,74100,0
20231218,171200,6668634100,74100,74100,74100,74100,0
20231218,171100,6668634100,74100,74100,74100,74100,0
20231218,171000,6668634100,74100,74100,74100,74100,0
20231218,170900,6668634100,74100,74100,74100,74100,0
20231218,170800,6668634100,74100,74100,74100,74100,0
20231218,170700,6668634100,74100,74100,74100,74100,0
20231218,170600,6668634100,74100,74100,74100,74100,0
20231218,170500,6668634100,74100,74100,74100,74100,0
20231218,170400,6668634100,74100,74100,74100,74100,0
20231218,170300,6668634100,74100,74100,74100,74100,0
20231218,170200,6668634100,74100,74100,74100,74100,0
20231218,170100,6668634100,74100,74100,74100,74100,0
20231218,170000,6668634100,74100,74100,74100,74100,0
20231218,165900,6668634100,74100,74100,74100,74100,0
20231218,165800,6668634100,74100,74100,74100,74100,0
20231218,165700,6668634100,74100,74100,74100,74100,0
20231218,165600,6668634100,74100,74100,74100,74100,0
20231218,165500,6668634100,74100,74100,74100,74100,0
20231218,165400,6668634100,74100,74100,74100,74100,0
20231218,165300,6668634100,74100,74100,74100,74100,0
20231218,165200,6668634100,74100,74100,74100,74100,0
20231218,165100,6668634100,74100,74100,74100,74100,0
20231218,165000,6668634100,74100,74100,74100,74100,0
20231218,164900,6668634100,74100,74100,74100,74100,0
20231218,164800,6668634100,74100,74100,74100,74100,0
20231218,164700,6668634100,74100,74100,74100,74100,3001
20231218,164600,6668634100,74100,74100,74100,74100,0
20231218,164500,6668634100,74100,74100,74100,74100,0
20231218,164400,6668634100,74100,74100,74100,74100,0
20231218,164300,6668634100,74100,74100,74100,74100,0
20231218,164200,6668634100,74100,74100,74100,74100,0
20231218,164100,6668634100,74100,74100,74100,74100,0
20231218,164000,6668634100,74100,74100,74100,74100,0
20231218,163900,6668634100,74100,74100,74100,74100,0
20231218,163800,6668634100,74100,74100,74100,74100,0
20231218,163700,6668634100,74100,74100,74100,74100,0
20231218,163600,6668634100,74100,74100,74100,74100,0
20231218,163500,6668634100,74100,74100,74100,74100,0
20231218,163400,6668634100,74100,74100,74100,74100,0
20231218,163300,6668634100,74100,74100,74100,74100,0
20231218,163200,6668634100,74100,74100,74100,74100,0
20231218,163100,6668634100,74100,74100,74100,74100,0
20231218,163000,6668634100,74100,74100,74100,74100,0
20231218,162900,6668634100,74100,74100,74100,74100,0
20231218,162800,6668634100,74100,74100,74100,74100,0
20231218,162700,6668634100,74100,74100,74100,74100,0
20231218,162600,6668634100,74100,74100,74100,74100,0
20231218,162500,6668634100,74100,74100,74100,74100,0
20231218,162400,6668634100,74100,74100,74100,74100,0
20231218,162300,6668634100,74100,74100,74100,74100,0
20231218,162200,6668634100,74100,74100,74100,74100,0
20231218,162100,6668634100,74100,74100,74100,74100,0
20231218,162000,6668634100,74100,74100,74100,74100,0
20231218,161900,6668634100,74100,74100,74100,74100,0
20231218,161800,6668634100,74100,74100,74100,74100,0
20231218,161700,6668634100,74100,74100,74100,74100,3001
20231218,161600,6668634100,74100,74100,74100,74100,0
20231218,161500,6668634100,74100,74100,74100,74100,0
20231218,161400,6668634100,74100,74100,74100,74100,0
20231218,161300,6668634100,74100,74100,74100,74100,0
20231218,161200,6668634100,74100,74100,74100,74100,0
20231218,161100,6668634100,74100,74100,74100,74100,0
20231218,161000,6668634100,74100,74100,74100,74100,0
20231218,160900,6668634100,74100,74100,74100,74100,0
20231218,160800,6668634100,74100,74100,74100,74100,0
20231218,160700,6668634100,74100,74100,74100,74100,0
20231218,160600,6668634100,74100,74100,74100,74100,0
20231218,160500,6668634100,74100,74100,74100,74100,0
20231218,160400,6668634100,74100,74100,74100,74100,0
20231218,160300,6668634100,74100,74100,74100,74100,0
20231218,160200,6668634100,74100,74100,74100,74100,0
20231218,160100,6668634100,74100,74100,74100,74100,0
20231218,160000,6668634100,74100,74100,74100,74100,0
20231218,155900,6668634100,74100,74100,74100,74100,0
20231218,155800,6668634100,74100,74100,74100,74100,0
20231218,155700,6668634100,74100,74100,74100,74100,0
20231218,155600,6668634100,74100,74100,74100,74100,0
20231218,155500,6668634100,74100,74100,74100,74100,0
20231218,155400,6668634100,74100,74100,74100,74100,0
20231218,155300,6668634100,74100,74100,74100,74100,0
20231218,155200,6668634100,74100,74100,74100,74100,0
20231218,155100,6668634100,74100,74100,74100,74100,0
20231218,155000,6668634100,74100,74100,74100,74100,0
20231218,154900,6668634100,74100,74100,74100,74100,0
20231218,154800,6668634100,74100,74100,74100,74100,0
20231218,154700,6668634100,74100,74100,74100,74100,3001
20231218,154600,6668634100,74100,74100,74100,74100,0
20231218,154500,6668634100,74100,74100,74100,74100,0
20231218,154400,6668634100,74100,74100,74100,74100,0
20231218,154300,6668634100,74100,74100,74100,74100,0
20231218,154200,6668634100,74100,74100,74100,74100,0
20231218,154100,6668634100,74100,74100,74100,74100,0
20231218,154000,6668634100,74100,74100,74100,74100,0
20231218,153900,6668634100,74100,74100,74100,74100,0
20231218,153800,6668634100,74100,74100,74100,74100,0
20231218,153700,6668634100,74100,74100,74100,74100,0
20231218,153600,6668634100,74100,74100,74100,74100,0
20231218,153500,6668634100,74100,74100,74100,74100,0
20231218,153400,6668634100,74100,74100,74100,74100,0
20231218,153300,6668634100,74100,74100,74100,74100,0
20231218,153200,6668634100,74100,74100,74100,74100,0
20231218,153100,6668634100,74100,74100,74100,74100,0
20231218,153000,6668634100,74100,74100,74100,74100,3001
20231218,152900,6446260000,73700,73700,73700,73700,0
20231218,152800,6446260000,73700,73700,73700,73700,0
20231218,152700,6446260000,73700,73700,73700,73700,0
20231218,152600,6446260000,73700,73700,73700,73700,0
20231218,152500,6446260000,73700,73700,73700,73700,0
20231218,152400,6446260000,73700,73700,73700,73700,0
20231218,152300,6446260000,73700,73700,73700,73700,0
20231218,152200,6446260000,73700,73700,73700,73700,0
20231218,152100,6446260000,73700,73700,73700,73700,0
20231218,152000,6446260000,73700,73700,73700,73700,0
20231218,151900,6446260000,73700,73800,73800,73700,87
20231218,151800,6439841000,73800,73800,73800,73700,141
20231218,151700,6429439500,73900,73900,73900,73800,114
20231218,151600,6421022900,73800,73800,73900,73800,180
20231218,151500,6407738100,73800,73700,73900,73700,177
20231218,151400,6394678600,73700,73800,73900,73700,215
20231218,151300,6378812700,73900,73700,73900,73700,419
20231218,151200,6347895100,73700,73700,73800,73700,382
20231218,151100,6319741600,73700,73700,73800,73700,140
20231218,151000,6309422800,73800,73700,73800,73700,202
20231218,150900,6294534100,73700,73700,73800,73700,199
20231218,150800,6279864700,73800,73700,73800,73700,197
20231218,150700,6265342600,73700,73700,73800,73700,180
20231218,150600,6252075400,73700,73700,73700,73700,220
20231218,150500,6235861400,73700,73700,73800,73700,273
20231218,150400,6215739800,73700,73700,73800,73700,258
20231218,150300,6196725100,73700,73600,73800,73600,162
20231218,150200,6184791000,73700,73800,73800,73600,219
20231218,150100,6168659200,73900,74000,74000,73800,178
20231218,150000,6155505100,74000,73800,74000,73800,300
20231218,145900,6133328500,73800,73900,73900,73700,323
20231218,145800,6109481000,73900,74100,74100,73800,366
20231218,145700,6082417800,74100,74200,74400,74000,293
20231218,145600,6060690100,74400,74000,74400,74000,255
20231218,145500,6041769400,74100,74200,74300,73900,503
20231218,145400,6004476800,74200,74000,74200,73900,509
20231218,145300,5966766600,74000,73900,74000,73800,515
20231218,145200,5928673300,73900,73900,74000,73700,516
20231218,145100,5890515600,74000,74000,74000,73800,402
20231218,145000,5860788500,74000,74000,74000,73800,367
20231218,144900,5833657300,74000,73800,74000,73800,376
20231218,144800,5805866000,73900,73900,74000,73800,466
20231218,144700,5771428600,73900,74000,74100,73900,461
20231218,144600,5737326100,73900,73800,74000,73700,667
20231218,144500,5688027200,73800,73600,73800,73600,402
20231218,144400,5658413500,73600,73600,73700,73600,199
20231218,144300,5643765900,73600,73700,73700,73600,240
20231218,144200,5626089300,73800,73800,73800,73700,134
20231218,144100,5616210900,73800,73700,73800,73700,294
20231218,144000,5594539900,73800,73700,73800,73700,254
20231218,143900,5575817000,73800,73700,73800,73700,184
20231218,143800,5562255400,73600,73800,73800,73600,263
20231218,143700,5542873900,73700,73700,73800,73600,242
20231218,143600,5525039300,73700,73800,73800,73600,247
20231218,143500,5506838600,73800,73800,73800,73700,184
20231218,143400,5493275300,73700,73800,73900,73700,283
20231218,143300,5472409800,73800,73700,73800,73700,291
20231218,143200,5450941700,73700,73700,73800,73700,240
20231218,143100,5433252300,73700,73700,73800,73700,228
20231218,143000,5416447100,73700,73700,73800,73700,196
20231218,142900,5402001300,73800,73800,73800,73700,85
20231218,142800,5395730400,73900,73800,73900,73800,108
20231218,142700,5387759300,73800,73900,73900,73800,930
20231218,142600,5319123000,73900,73800,73900,73800,143
20231218,142500,5308568200,73800,73900,73900,73800,113
20231218,142400,5300217800,73900,73900,74000,73900,225
20231218,142300,5283588200,74000,74000,74000,73900,203
20231218,142200,5268580300,74000,73900,74000,73900,106
20231218,142100,5260746000,73900,73900,74000,73900,111
20231218,142000,5252542000,74000,73900,74000,73900,199
20231218,141900,5237834900,74000,73900,74000,73900,157
20231218,141800,5226230400,73900,73900,74000,73900,230
20231218,141700,5209227000,74000,73900,74000,73900,203
20231218,141600,5194223700,73900,73900,74000,73900,159
20231218,141500,5182473200,73900,73800,74000,73800,87
20231218,141400,5176042800,73900,73900,74000,73800,277
20231218,141300,5155573600,73900,73900,73900,73800,313
20231218,141200,5132455000,73900,74000,74000,73900,148
20231218,141100,5121515000,73900,73900,74000,73900,148
20231218,141000,5110577400,74000,73900,74000,73900,152
20231218,140900,5099344100,74000,74000,74000,73900,104
20231218,140800,5091651500,74000,74000,74100,74000,99
20231218,140700,5084323600,74000,74200,74300,74000,322
20231218,140600,5060447400,74200,74300,74300,74200,142
20231218,140500,5049907300,74300,74500,74500,74300,175
20231218,140400,5036895200,74500,74500,74500,74300,249
20231218,140300,5018369700,74500,74500,74500,74300,272
20231218,140200,4998127800,74400,74500,74500,74400,275
20231218,140100,4977657900,74500,74400,74500,74400,268
20231218,140000,4957713700,74400,74400,74400,74300,266
20231218,135900,4937939000,74300,74400,74500,74300,188
20231218,135800,4923949900,74400,74400,74400,74300,221
20231218,135700,4907516800,74400,74400,74400,74300,271
20231218,135600,4887369300,74300,74400,74400,74300,235
20231218,135500,4869902800,74400,74400,74400,74300,359
20231218,135400,4843217100,74300,74300,74400,74300,238
20231218,135300,4825523100,74200,74200,74400,74200,287
20231218,135200,4804190600,74300,74400,74400,74200,238
20231218,135100,4786496800,74400,74300,74400,74200,174
20231218,135000,4773565800,74300,74400,74400,74200,144
20231218,134900,4762867100,74400,74400,74400,74200,403
20231218,134800,4732915100,74300,74400,74500,74200,174
20231218,134700,4719971000,74400,74400,74500,74200,240
20231218,134600,4702119500,74400,74400,74500,74300,191
20231218,134500,4687908600,74300,74400,74400,74300,281
20231218,134400,4667020900,74400,74400,74500,74300,232
20231218,134300,4649755800,74400,74500,74500,74400,487
20231218,134200,4613517000,74500,74500,74500,74400,263
20231218,134100,4593940900,74400,74400,74500,74300,366
20231218,134000,4566699100,74500,74300,74500,74200,958
20231218,133900,4495491600,74300,74300,74300,74200,208
20231218,133800,4480051400,74300,74000,74300,74000,411
20231218,133700,4449579400,74100,74000,74100,73900,316
20231218,133600,4426198400,74000,74000,74000,73900,335
20231218,133500,4401428200,73900,73900,74000,73900,454
20231218,133400,4367872700,73800,73800,73900,73800,180
20231218,133300,4354586700,73900,73900,73900,73800,152
20231218,133200,4343368300,73900,73800,74000,73800,178
20231218,133100,4330212900,73800,74000,74000,73800,208
20231218,133000,4314841400,73900,74000,74000,73900,203
20231218,132900,4299838900,73900,73900,74000,73900,178
20231218,132800,4286682100,73900,73900,73900,73800,177
20231218,132700,4273606500,73900,73900,73900,73900,13
20231218,132600,4272645800,73900,73900,74000,73800,173
20231218,132500,4259858700,74000,74100,74200,74000,462
20231218,132400,4225633400,74200,74200,74200,74100,192
20231218,132300,4211405300,74200,74200,74200,74100,119
20231218,132200,4202584000,74300,74300,74300,74200,612
20231218,132100,4157167200,74300,74200,74300,74100,709
20231218,132000,4104557500,74200,74100,74200,74000,103
20231218,131900,4096924100,74100,74100,74100,74000,177
20231218,131800,4083819800,74100,74200,74200,74000,237
20231218,131700,4066259700,74200,74200,74200,74100,377
20231218,131600,4038310100,74100,74200,74200,74000,305
20231218,131500,4015717400,74100,74200,74200,74100,717
20231218,131400,3962565600,74200,74000,74200,73900,791
20231218,131300,3904012000,73900,73800,74000,73800,394
20231218,131200,3874894100,73900,73800,73900,73800,202
20231218,131100,3859971600,73800,73900,73900,73800,117
20231218,131000,3851333200,73900,73800,73900,73800,63
20231218,130900,3846683500,73800,73800,73900,73800,58
20231218,130800,3842401700,73800,73800,73900,73800,78
20231218,130700,3836643700,73800,73800,73900,73800,118
20231218,130600,3827934300,73800,73800,73900,73800,41
20231218,130500,3824906900,73800,73900,73900,73800,58
20231218,130400,3820625500,73800,73800,73900,73800,380
20231218,130300,3792580200,73900,73800,73900,73800,107
20231218,130200,3784681200,73800,73800,73900,73800,164
20231218,130100,3772577000,73800,73800,73900,73800,55
20231218,130000,3768517000,73800,73900,73900,73800,106
20231218,125900,3760689600,73900,73800,73900,73800,50
20231218,125800,3756997600,73800,73800,73900,73800,361
20231218,125700,3730331500,73900,73900,73900,73800,45
20231218,125600,3727009500,73800,73800,73900,73800,69
20231218,125500,3721915400,73900,73900,73900,73800,442
20231218,125400,3689291000,73900,73900,73900,73800,75
20231218,125300,3683754500,73900,73700,73900,73700,615
20231218,125200,3638372600,73700,73700,73800,73700,82
20231218,125100,3632326700,73800,73700,73800,73700,87
20231218,125000,3625913300,73800,73700,73800,73700,62
20231218,124900,3621342000,73700,73800,73800,73700,40
20231218,124800,3618392300,73700,73700,73800,73700,91
20231218,124700,3611684200,73800,73700,73800,73700,455
20231218,124600,3578149800,73700,73700,73800,73700,42
20231218,124500,3575053000,73700,73800,73800,73700,68
20231218,124400,3570039200,73800,73700,73800,73700,195
20231218,124300,3555656300,73700,73700,73800,73700,180
20231218,124200,3542388900,73700,73700,73800,73700,51
20231218,124100,3538628400,73800,73800,73800,73700,84
20231218,124000,3532434100,73700,73700,73800,73700,117
20231218,123900,3523809700,73700,73800,73800,73700,64
20231218,123800,3519091400,73800,73800,73800,73700,50
20231218,123700,3515404800,73700,73700,73800,73700,141
20231218,123600,3505008700,73700,73800,73800,73700,175
20231218,123500,3492109500,73700,73800,73800,73700,88
20231218,123400,3485621600,73700,73700,73800,73700,67
20231218,123300,3480683600,73800,73800,73800,73700,106
20231218,123200,3472868600,73800,73800,73800,73700,73
20231218,123100,3467484500,73700,73700,73800,73700,171
20231218,123000,3454880700,73700,73700,73800,73700,136
20231218,122900,3444856800,73700,73800,73800,73700,88
20231218,122800,3438368800,73700,73700,73800,73700,79
20231218,122700,3432545900,73700,73700,73800,73700,68
20231218,122600,3427533300,73700,73700,73800,73700,176
20231218,122500,3414560800,73700,73700,73800,73700,108
20231218,122400,3406597100,73800,73700,73800,73700,48
20231218,122300,3403058800,73700,73800,73800,73700,90
20231218,122200,3396424100,73700,73700,73800,73700,46
20231218,122100,3393032800,73700,73800,73800,73700,64
20231218,122000,3388314400,73700,73700,73800,73700,116
20231218,121900,3379764200,73700,73700,73800,73700,60
20231218,121800,3375341400,73700,73700,73800,73700,81
20231218,121700,3369369400,73700,73700,73800,73700,61
20231218,121600,3364872400,73700,73700,73800,73700,471
20231218,121500,3330159100,73800,73800,73800,73700,30
20231218,121400,3327945700,73700,73700,73800,73700,85
20231218,121300,3321679600,73700,73700,73800,73700,91
20231218,121200,3314971100,73700,73700,73800,73600,125
20231218,121100,3305758100,73600,73700,73700,73600,40
20231218,121000,3302813400,73700,73600,73700,73600,73
20231218,120900,3297439500,73700,73700,73700,73600,111
20231218,120800,3289266800,73700,73700,73800,73600,406
20231218,120700,3259344300,73700,73600,73800,73600,1226
20231218,120600,3168956900,73700,73700,73700,73600,89
20231218,120500,3162403100,73600,73700,73700,73600,44
20231218,120400,3159163700,73600,73600,73700,73600,117
20231218,120300,3150552400,73700,73600,73700,73500,210
20231218,120200,3135094200,73600,73700,73700,73600,92
20231218,120100,3128321600,73700,73600,73700,73600,6
20231218,120000,3127879800,73600,73600,73700,73600,118
20231218,115900,3119193000,73700,73600,73700,73600,155
20231218,115800,3107783600,73600,73700,73700,73600,997
20231218,115700,3034401500,73600,73600,73700,73600,71
20231218,115600,3029174900,73600,73600,73700,73600,68
20231218,115500,3024169500,73600,73700,73700,73600,127
20231218,115400,3014819600,73600,73600,73600,73400,260
20231218,115300,2995687000,73600,73500,73700,73500,98
20231218,115200,2988476500,73600,73500,73600,73400,118
20231218,115100,2979797100,73600,73600,73600,73600,42
20231218,115000,2976705900,73600,73700,73700,73400,132
20231218,114900,2966995100,73700,73500,73700,73500,126
20231218,114800,2957725800,73500,73600,73600,73500,89
20231218,114700,2951183400,73600,73600,73700,73500,42
20231218,114600,2948094100,73600,73700,73700,73400,942
20231218,114500,2878770100,73700,73600,73700,73600,118
20231218,114400,2870084500,73600,73700,73700,73600,29
20231218,114300,2867949600,73600,73700,73700,73400,129
20231218,114200,2858455300,73600,73600,73700,73600,101
20231218,114100,2851021200,73600,73600,73700,73600,50
20231218,114000,2847340800,73600,73600,73700,73400,94
20231218,113900,2840422600,73600,73600,73700,73600,44
20231218,113800,2837183100,73600,73700,73700,73400,236
20231218,113700,2819813300,73700,73600,73700,73600,63
20231218,113600,2815174900,73600,73600,73700,73600,97
20231218,113500,2808034400,73500,73700,73700,73400,92
20231218,113400,2801265600,73600,73700,73700,73600,221
20231218,113300,2784999200,73700,73600,73700,73600,204
20231218,113200,2769983000,73600,73600,73700,73600,45
20231218,113100,2766669000,73700,73700,73700,73600,98
20231218,113000,2759454500,73700,73600,73700,73600,45
20231218,112900,2756142000,73700,73600,73700,73600,80
20231218,112800,2750251500,73600,73500,73600,73400,140
20231218,112700,2739959900,73400,73500,73500,73400,23
20231218,112600,2738271400,73400,73400,73500,73300,130
20231218,112500,2728731500,73400,73500,73600,73400,59
20231218,112400,2724399500,73400,73700,73700,73400,1049
20231218,112300,2647203300,73600,73700,73700,73600,48
20231218,112200,2643667600,73700,73600,73700,73600,59
20231218,112100,2639324100,73600,73700,73700,73600,72
20231218,112000,2634024200,73600,73600,73700,73600,28
20231218,111900,2631961400,73700,73600,73700,73600,67
20231218,111800,2627028600,73600,73700,73700,73500,75
20231218,111700,2621512000,73700,73600,73700,73600,116
20231218,111600,2612973600,73600,73500,73600,73500,38
20231218,111500,2610178800,73600,73700,73700,73500,108
20231218,111400,2602227100,73600,73600,73700,73600,152
20231218,111300,2591039800,73700,73700,73700,73600,792
20231218,111200,2532747500,73700,73600,73700,73600,83
20231218,111100,2526636500,73600,73600,73700,73600,62
20231218,111000,2522071500,73600,73500,73700,73500,212
20231218,110900,2506466700,73500,73600,73600,73500,78
20231218,110800,2500729400,73600,73500,73600,73500,53
20231218,110700,2496831200,73600,73600,73600,73500,105
20231218,110600,2489112100,73500,73600,73600,73500,28
20231218,110500,2487052200,73500,73600,73600,73500,130
20231218,110400,2477489400,73600,73400,73600,73400,1159
20231218,110300,2392301100,73500,73400,73500,73400,76
20231218,110200,2386720200,73400,73500,73500,73400,75
20231218,110100,2381210600,73400,73400,73500,73400,66
20231218,110000,2376365500,73400,73400,73500,73400,106
20231218,105900,2368583200,73500,73600,73600,73400,96
20231218,105800,2361527300,73500,73500,73600,73500,83
20231218,105700,2355426400,73600,73500,73600,73500,124
20231218,105600,2346306800,73500,73500,73600,73500,17
20231218,105500,2345055900,73600,73600,73600,73500,51
20231218,105400,2341306600,73500,73600,73700,73500,218
20231218,105300,2325261400,73600,73700,73700,73600,349
20231218,105200,2299563200,73600,73500,73700,73500,128
20231218,105100,2290140500,73500,73700,73700,73500,188
20231218,105000,2276306500,73700,73400,73800,73400,1357
20231218,104900,2176382700,73400,73400,73500,73400,46
20231218,104800,2173003700,73400,73400,73500,73400,52
20231218,104700,2169186800,73500,73400,73500,73400,65
20231218,104600,2164414300,73400,73500,73500,73400,88
20231218,104500,2157952700,73400,73400,73400,73400,735
20231218,104400,2104003700,73500,73500,73600,73500,480
20231218,104300,2068722900,73600,73700,73700,73500,211
20231218,104200,2053197300,73600,73700,73700,73600,33
20231218,104100,2050766000,73700,73600,73700,73500,222
20231218,104000,2034428700,73500,73400,73500,73400,109
20231218,103900,2026424200,73500,73500,73600,73500,424
20231218,103800,1995229100,73400,73400,73500,73400,235
20231218,103700,1977959500,73500,73300,73500,73300,603
20231218,103600,1933679700,73400,73400,73400,73300,160
20231218,103500,1921948100,73300,73400,73400,73300,272
20231218,103400,1902004200,73400,73300,73400,73200,256
20231218,103300,1883239100,73400,73300,73400,73300,118
20231218,103200,1874588600,73300,73400,73400,73300,62
20231218,103100,1870040700,73400,73400,73400,73200,52
20231218,103000,1866230100,73300,73200,73400,73100,125
20231218,102900,1857077500,73200,73200,73300,73100,148
20231218,102800,1846245300,73300,73300,73300,73200,17
20231218,102700,1844999300,73300,73300,73400,73200,69
20231218,102600,1839942300,73300,73200,73300,73100,134
20231218,102500,1830134800,73200,73300,73300,73200,138
20231218,102400,1820020100,73300,73100,73300,73100,39
20231218,102300,1817164500,73100,73300,73300,73100,308
20231218,102200,1794616100,73200,73300,73300,73200,206
20231218,102100,1779523200,73300,73300,73300,73200,19
20231218,102000,1778130600,73300,73300,73300,73200,82
20231218,101900,1772123200,73300,73300,73300,73100,122
20231218,101800,1763195300,73200,73200,73300,73200,49
20231218,101700,1759608400,73200,73200,73300,73200,41
20231218,101600,1756605900,73300,73100,73300,73100,70
20231218,101500,1751482800,73100,73300,73300,73100,92
20231218,101400,1744749600,73200,73100,73200,73100,70
20231218,101300,1739627900,73100,73100,73200,73100,100
20231218,101200,1732314700,73100,73100,73200,73100,126
20231218,101100,1723103000,73100,73200,73200,73100,40
20231218,101000,1720176200,73100,73200,73200,73100,647
20231218,100900,1672861100,73200,73300,73300,73200,572
20231218,100800,1630988100,73300,73400,73400,73300,100
20231218,100700,1623653400,73400,73300,73400,73300,53
20231218,100600,1619765900,73200,73400,73400,73200,119
20231218,100500,1611044500,73300,73400,73400,73200,123
20231218,100400,1602030100,73400,73400,73400,73300,44
20231218,100300,1598800800,73500,73400,73500,73300,58
20231218,100200,1594543600,73400,73500,73500,73400,108
20231218,100100,1586610500,73600,73600,73600,73500,147
20231218,100000,1575803800,73600,73600,73600,73500,37
20231218,095900,1573083600,73500,73500,73600,73500,307
20231218,095800,1550494700,73500,73500,73500,73500,369
20231218,095700,1523373200,73500,73500,73500,73500,389
20231218,095600,1494781700,73600,73500,73700,73500,260
20231218,095500,1475644900,73500,73500,73600,73400,331
20231218,095400,1451319300,73500,73300,73500,73300,420
20231218,095300,1420473300,73400,73300,73400,73200,533
20231218,095200,1381405900,73300,73300,73400,73300,58
20231218,095100,1377153100,73200,73400,73500,73200,428
20231218,095000,1345751300,73400,73500,73500,73400,161
20231218,094900,1333933800,73500,73300,73500,73200,252
20231218,094800,1315449900,73300,73100,73300,73100,277
20231218,094700,1295189400,73100,73100,73100,73000,1058
20231218,094600,1217929600,73000,73100,73200,73000,161
20231218,094500,1206163100,73000,73100,73100,73000,263
20231218,094400,1186960300,73100,73100,73100,73000,311
20231218,094300,1164241300,73500,73100,73500,73000,3615
20231218,094200,898985800,73100,73200,73200,73100,1707
20231218,094100,774158100,73200,73400,73400,73200,164
20231218,094000,762151200,73200,73400,73500,73200,3165
20231218,093900,530275400,73500,73400,73500,73400,39
20231218,093800,527412500,73500,73500,73600,73500,259
20231218,093700,508375600,73500,73600,73700,73500,86
20231218,093600,502051700,73500,73600,73700,73500,494
20231218,093500,465689600,73700,73800,73800,73700,44
20231218,093400,462446500,74000,74000,74000,73700,495
20231218,093300,425882300,74000,73900,74000,73900,105
20231218,093200,418120800,73900,73900,73900,73800,56
20231218,093100,413985600,73900,73800,73900,73700,390
20231218,093000,385205700,73800,73700,73800,73700,13
20231218,092900,384247100,73800,73800,73800,73800,186
20231218,092800,370520300,73800,73700,73800,73700,189
20231218,092700,356586100,73600,73600,73700,73600,65
20231218,092600,351802000,73600,73400,73600,73400,148
20231218,092500,340930900,73500,73500,73500,73400,265
20231218,092400,321461000,73500,73500,73500,73400,492
20231218,092300,285338600,73500,73500,73500,73400,101
20231218,092200,277919600,73600,73600,73600,73500,99
20231218,092100,270642100,73500,73700,73700,73500,56
20231218,092000,266524700,73500,73700,73700,73500,71
20231218,091900,261299600,73700,73500,73700,73500,109
20231218,091800,253284800,73500,73600,73600,73500,27
20231218,091700,251299400,73600,73600,73700,73500,47
20231218,091600,247840300,73600,73700,73700,73600,120
20231218,091500,239008100,73700,73600,73800,73600,73
20231218,091400,233628200,73600,73700,73800,73600,60
20231218,091300,229205600,73600,73700,73700,73400,153
20231218,091200,217963600,73700,73500,73700,73500,344
20231218,091100,192650800,73500,73500,73500,73400,218
20231218,091000,176628600,73500,73600,73600,73500,405
20231218,090900,146848400,73600,73800,73800,73600,139
20231218,090800,136611500,73800,73700,73800,73700,218
20231218,090700,120543100,73600,73700,73800,73600,110
20231218,090600,112437300,73800,73800,73800,73700,43
20231218,090500,109267400,73600,73800,73800,73500,343
20231218,090400,84012900,73800,73900,74000,73700,130
20231218,090300,74415100,74100,74300,74300,73600,362
20231218,090200,47688000,74300,74300,74400,74300,100
20231218,090100,40257900,74200,74500,74500,74200,16
20231218,090000,39070100,74600,74800,74800,73500,525
Reference in New Issue Copy Permalink