ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145020/min/candle-20231227.csv

679 lines
38 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
20231227,201600,6127802200,147200,147200,147200,147200,274
20231227,201500,6127802200,147200,147200,147200,147200,0
20231227,201400,6127802200,147200,147200,147200,147200,0
20231227,201300,6127802200,147200,147200,147200,147200,0
20231227,201200,6127802200,147200,147200,147200,147200,0
20231227,201100,6127802200,147200,147200,147200,147200,0
20231227,201000,6127802200,147200,147200,147200,147200,0
20231227,200900,6127802200,147200,147200,147200,147200,0
20231227,200800,6127802200,147200,147200,147200,147200,0
20231227,200700,6127802200,147200,147200,147200,147200,0
20231227,200600,6127802200,147200,147200,147200,147200,0
20231227,200500,6127802200,147200,147200,147200,147200,0
20231227,200400,6127802200,147200,147200,147200,147200,0
20231227,200300,6127802200,147200,147200,147200,147200,0
20231227,200200,6127802200,147200,147200,147200,147200,0
20231227,200100,6127802200,147200,147200,147200,147200,0
20231227,200000,6127802200,147200,147200,147200,147200,0
20231227,195900,6127802200,147200,147200,147200,147200,0
20231227,195800,6127802200,147200,147200,147200,147200,0
20231227,195700,6127802200,147200,147200,147200,147200,0
20231227,195600,6127802200,147200,147200,147200,147200,0
20231227,195500,6127802200,147200,147200,147200,147200,0
20231227,195400,6127802200,147200,147200,147200,147200,0
20231227,195300,6127802200,147200,147200,147200,147200,0
20231227,195200,6127802200,147200,147200,147200,147200,0
20231227,195100,6127802200,147200,147200,147200,147200,0
20231227,195000,6127802200,147200,147200,147200,147200,0
20231227,194900,6127802200,147200,147200,147200,147200,0
20231227,194800,6127802200,147200,147200,147200,147200,0
20231227,194700,6127802200,147200,147200,147200,147200,0
20231227,194600,6127802200,147200,147200,147200,147200,274
20231227,194500,6127802200,147200,147200,147200,147200,0
20231227,194400,6127802200,147200,147200,147200,147200,0
20231227,194300,6127802200,147200,147200,147200,147200,0
20231227,194200,6127802200,147200,147200,147200,147200,0
20231227,194100,6127802200,147200,147200,147200,147200,0
20231227,194000,6127802200,147200,147200,147200,147200,0
20231227,193900,6127802200,147200,147200,147200,147200,0
20231227,193800,6127802200,147200,147200,147200,147200,0
20231227,193700,6127802200,147200,147200,147200,147200,0
20231227,193600,6127802200,147200,147200,147200,147200,0
20231227,193500,6127802200,147200,147200,147200,147200,0
20231227,193400,6127802200,147200,147200,147200,147200,0
20231227,193300,6127802200,147200,147200,147200,147200,0
20231227,193200,6127802200,147200,147200,147200,147200,0
20231227,193100,6127802200,147200,147200,147200,147200,0
20231227,193000,6127802200,147200,147200,147200,147200,0
20231227,192900,6127802200,147200,147200,147200,147200,0
20231227,192800,6127802200,147200,147200,147200,147200,0
20231227,192700,6127802200,147200,147200,147200,147200,0
20231227,192600,6127802200,147200,147200,147200,147200,0
20231227,192500,6127802200,147200,147200,147200,147200,0
20231227,192400,6127802200,147200,147200,147200,147200,0
20231227,192300,6127802200,147200,147200,147200,147200,0
20231227,192200,6127802200,147200,147200,147200,147200,0
20231227,192100,6127802200,147200,147200,147200,147200,0
20231227,192000,6127802200,147200,147200,147200,147200,0
20231227,191900,6127802200,147200,147200,147200,147200,0
20231227,191800,6127802200,147200,147200,147200,147200,0
20231227,191700,6127802200,147200,147200,147200,147200,0
20231227,191600,6127802200,147200,147200,147200,147200,274
20231227,191500,6127802200,147200,147200,147200,147200,0
20231227,191400,6127802200,147200,147200,147200,147200,0
20231227,191300,6127802200,147200,147200,147200,147200,0
20231227,191200,6127802200,147200,147200,147200,147200,0
20231227,191100,6127802200,147200,147200,147200,147200,0
20231227,191000,6127802200,147200,147200,147200,147200,0
20231227,190900,6127802200,147200,147200,147200,147200,0
20231227,190800,6127802200,147200,147200,147200,147200,0
20231227,190700,6127802200,147200,147200,147200,147200,0
20231227,190600,6127802200,147200,147200,147200,147200,0
20231227,190500,6127802200,147200,147200,147200,147200,0
20231227,190400,6127802200,147200,147200,147200,147200,0
20231227,190300,6127802200,147200,147200,147200,147200,0
20231227,190200,6127802200,147200,147200,147200,147200,0
20231227,190100,6127802200,147200,147200,147200,147200,0
20231227,190000,6127802200,147200,147200,147200,147200,0
20231227,185900,6127802200,147200,147200,147200,147200,0
20231227,185800,6127802200,147200,147200,147200,147200,0
20231227,185700,6127802200,147200,147200,147200,147200,0
20231227,185600,6127802200,147200,147200,147200,147200,0
20231227,185500,6127802200,147200,147200,147200,147200,0
20231227,185400,6127802200,147200,147200,147200,147200,0
20231227,185300,6127802200,147200,147200,147200,147200,0
20231227,185200,6127802200,147200,147200,147200,147200,0
20231227,185100,6127802200,147200,147200,147200,147200,0
20231227,185000,6127802200,147200,147200,147200,147200,0
20231227,184900,6127802200,147200,147200,147200,147200,0
20231227,184800,6127802200,147200,147200,147200,147200,0
20231227,184700,6127802200,147200,147200,147200,147200,0
20231227,184600,6127802200,147200,147200,147200,147200,274
20231227,184500,6127802200,147200,147200,147200,147200,0
20231227,184400,6127802200,147200,147200,147200,147200,0
20231227,184300,6127802200,147200,147200,147200,147200,0
20231227,184200,6127802200,147200,147200,147200,147200,0
20231227,184100,6127802200,147200,147200,147200,147200,0
20231227,184000,6127802200,147200,147200,147200,147200,0
20231227,183900,6127802200,147200,147200,147200,147200,0
20231227,183800,6127802200,147200,147200,147200,147200,0
20231227,183700,6127802200,147200,147200,147200,147200,0
20231227,183600,6127802200,147200,147200,147200,147200,0
20231227,183500,6127802200,147200,147200,147200,147200,0
20231227,183400,6127802200,147200,147200,147200,147200,0
20231227,183300,6127802200,147200,147200,147200,147200,0
20231227,183200,6127802200,147200,147200,147200,147200,0
20231227,183100,6127802200,147200,147200,147200,147200,0
20231227,183000,6127802200,147200,147200,147200,147200,0
20231227,182900,6127802200,147200,147200,147200,147200,0
20231227,182800,6127802200,147200,147200,147200,147200,0
20231227,182700,6127802200,147200,147200,147200,147200,0
20231227,182600,6127802200,147200,147200,147200,147200,0
20231227,182500,6127802200,147200,147200,147200,147200,0
20231227,182400,6127802200,147200,147200,147200,147200,0
20231227,182300,6127802200,147200,147200,147200,147200,0
20231227,182200,6127802200,147200,147200,147200,147200,0
20231227,182100,6127802200,147200,147200,147200,147200,0
20231227,182000,6127802200,147200,147200,147200,147200,0
20231227,181900,6127802200,147200,147200,147200,147200,0
20231227,181800,6127802200,147200,147200,147200,147200,0
20231227,181700,6127802200,147200,147200,147200,147200,0
20231227,181600,6127802200,147200,147200,147200,147200,274
20231227,181500,6127802200,147200,147200,147200,147200,0
20231227,181400,6127802200,147200,147200,147200,147200,0
20231227,181300,6127802200,147200,147200,147200,147200,0
20231227,181200,6127802200,147200,147200,147200,147200,0
20231227,181100,6127802200,147200,147200,147200,147200,0
20231227,181000,6127802200,147200,147200,147200,147200,0
20231227,180900,6127802200,147200,147200,147200,147200,0
20231227,180800,6127802200,147200,147200,147200,147200,0
20231227,180700,6127802200,147200,147200,147200,147200,0
20231227,180600,6127802200,147200,147200,147200,147200,0
20231227,180500,6127802200,147200,147200,147200,147200,0
20231227,180400,6127802200,147200,147200,147200,147200,0
20231227,180300,6127802200,147200,147200,147200,147200,0
20231227,180200,6127802200,147200,147200,147200,147200,0
20231227,180100,6127802200,147200,147200,147200,147200,0
20231227,180000,6127802200,147200,147200,147200,147200,0
20231227,175900,6127802200,147200,147200,147200,147200,0
20231227,175800,6127802200,147200,147200,147200,147200,0
20231227,175700,6127802200,147200,147200,147200,147200,0
20231227,175600,6127802200,147200,147200,147200,147200,0
20231227,175500,6127802200,147200,147200,147200,147200,0
20231227,175400,6127802200,147200,147200,147200,147200,0
20231227,175300,6127802200,147200,147200,147200,147200,0
20231227,175200,6127802200,147200,147200,147200,147200,0
20231227,175100,6127802200,147200,147200,147200,147200,0
20231227,175000,6127802200,147200,147200,147200,147200,0
20231227,174900,6127802200,147200,147200,147200,147200,0
20231227,174800,6127802200,147200,147200,147200,147200,0
20231227,174700,6127802200,147200,147200,147200,147200,0
20231227,174600,6127802200,147200,147200,147200,147200,274
20231227,174500,6127802200,147200,147200,147200,147200,0
20231227,174400,6127802200,147200,147200,147200,147200,0
20231227,174300,6127802200,147200,147200,147200,147200,0
20231227,174200,6127802200,147200,147200,147200,147200,0
20231227,174100,6127802200,147200,147200,147200,147200,0
20231227,174000,6127802200,147200,147200,147200,147200,0
20231227,173900,6127802200,147200,147200,147200,147200,0
20231227,173800,6127802200,147200,147200,147200,147200,0
20231227,173700,6127802200,147200,147200,147200,147200,0
20231227,173600,6127802200,147200,147200,147200,147200,0
20231227,173500,6127802200,147200,147200,147200,147200,0
20231227,173400,6127802200,147200,147200,147200,147200,0
20231227,173300,6127802200,147200,147200,147200,147200,0
20231227,173200,6127802200,147200,147200,147200,147200,0
20231227,173100,6127802200,147200,147200,147200,147200,0
20231227,173000,6127802200,147200,147200,147200,147200,0
20231227,172900,6127802200,147200,147200,147200,147200,0
20231227,172800,6127802200,147200,147200,147200,147200,0
20231227,172700,6127802200,147200,147200,147200,147200,0
20231227,172600,6127802200,147200,147200,147200,147200,0
20231227,172500,6127802200,147200,147200,147200,147200,0
20231227,172400,6127802200,147200,147200,147200,147200,0
20231227,172300,6127802200,147200,147200,147200,147200,0
20231227,172200,6127802200,147200,147200,147200,147200,0
20231227,172100,6127802200,147200,147200,147200,147200,0
20231227,172000,6127802200,147200,147200,147200,147200,0
20231227,171900,6127802200,147200,147200,147200,147200,0
20231227,171800,6127802200,147200,147200,147200,147200,0
20231227,171700,6127802200,147200,147200,147200,147200,0
20231227,171600,6127802200,147200,147200,147200,147200,274
20231227,171500,6127802200,147200,147200,147200,147200,0
20231227,171400,6127802200,147200,147200,147200,147200,0
20231227,171300,6127802200,147200,147200,147200,147200,0
20231227,171200,6127802200,147200,147200,147200,147200,0
20231227,171100,6127802200,147200,147200,147200,147200,0
20231227,171000,6127802200,147200,147200,147200,147200,0
20231227,170900,6127802200,147200,147200,147200,147200,0
20231227,170800,6127802200,147200,147200,147200,147200,0
20231227,170700,6127802200,147200,147200,147200,147200,0
20231227,170600,6127802200,147200,147200,147200,147200,0
20231227,170500,6127802200,147200,147200,147200,147200,0
20231227,170400,6127802200,147200,147200,147200,147200,0
20231227,170300,6127802200,147200,147200,147200,147200,0
20231227,170200,6127802200,147200,147200,147200,147200,0
20231227,170100,6127802200,147200,147200,147200,147200,0
20231227,170000,6127802200,147200,147200,147200,147200,0
20231227,165900,6127802200,147200,147200,147200,147200,0
20231227,165800,6127802200,147200,147200,147200,147200,0
20231227,165700,6127802200,147200,147200,147200,147200,0
20231227,165600,6127802200,147200,147200,147200,147200,0
20231227,165500,6127802200,147200,147200,147200,147200,0
20231227,165400,6127802200,147200,147200,147200,147200,0
20231227,165300,6127802200,147200,147200,147200,147200,0
20231227,165200,6127802200,147200,147200,147200,147200,0
20231227,165100,6127802200,147200,147200,147200,147200,0
20231227,165000,6127802200,147200,147200,147200,147200,0
20231227,164900,6127802200,147200,147200,147200,147200,0
20231227,164800,6127802200,147200,147200,147200,147200,0
20231227,164700,6127802200,147200,147200,147200,147200,0
20231227,164600,6127802200,147200,147200,147200,147200,274
20231227,164500,6127802200,147200,147200,147200,147200,0
20231227,164400,6127802200,147200,147200,147200,147200,0
20231227,164300,6127802200,147200,147200,147200,147200,0
20231227,164200,6127802200,147200,147200,147200,147200,0
20231227,164100,6127802200,147200,147200,147200,147200,0
20231227,164000,6127802200,147200,147200,147200,147200,0
20231227,163900,6127802200,147200,147200,147200,147200,0
20231227,163800,6127802200,147200,147200,147200,147200,0
20231227,163700,6127802200,147200,147200,147200,147200,0
20231227,163600,6127802200,147200,147200,147200,147200,0
20231227,163500,6127802200,147200,147200,147200,147200,0
20231227,163400,6127802200,147200,147200,147200,147200,0
20231227,163300,6127802200,147200,147200,147200,147200,0
20231227,163200,6127802200,147200,147200,147200,147200,0
20231227,163100,6127802200,147200,147200,147200,147200,0
20231227,163000,6127802200,147200,147200,147200,147200,0
20231227,162900,6127802200,147200,147200,147200,147200,0
20231227,162800,6127802200,147200,147200,147200,147200,0
20231227,162700,6127802200,147200,147200,147200,147200,0
20231227,162600,6127802200,147200,147200,147200,147200,0
20231227,162500,6127802200,147200,147200,147200,147200,0
20231227,162400,6127802200,147200,147200,147200,147200,0
20231227,162300,6127802200,147200,147200,147200,147200,0
20231227,162200,6127802200,147200,147200,147200,147200,0
20231227,162100,6127802200,147200,147200,147200,147200,0
20231227,162000,6127802200,147200,147200,147200,147200,0
20231227,161900,6127802200,147200,147200,147200,147200,0
20231227,161800,6127802200,147200,147200,147200,147200,0
20231227,161700,6127802200,147200,147200,147200,147200,0
20231227,161600,6127802200,147200,147200,147200,147200,274
20231227,161500,6127802200,147200,147200,147200,147200,0
20231227,161400,6127802200,147200,147200,147200,147200,0
20231227,161300,6127802200,147200,147200,147200,147200,0
20231227,161200,6127802200,147200,147200,147200,147200,0
20231227,161100,6127802200,147200,147200,147200,147200,0
20231227,161000,6127802200,147200,147200,147200,147200,0
20231227,160900,6127802200,147200,147200,147200,147200,0
20231227,160800,6127802200,147200,147200,147200,147200,0
20231227,160700,6127802200,147200,147200,147200,147200,0
20231227,160600,6127802200,147200,147200,147200,147200,0
20231227,160500,6127802200,147200,147200,147200,147200,0
20231227,160400,6127802200,147200,147200,147200,147200,0
20231227,160300,6127802200,147200,147200,147200,147200,0
20231227,160200,6127802200,147200,147200,147200,147200,0
20231227,160100,6127802200,147200,147200,147200,147200,0
20231227,160000,6127802200,147200,147200,147200,147200,0
20231227,155900,6127802200,147200,147200,147200,147200,0
20231227,155800,6127802200,147200,147200,147200,147200,0
20231227,155700,6127802200,147200,147200,147200,147200,0
20231227,155600,6127802200,147200,147200,147200,147200,0
20231227,155500,6127802200,147200,147200,147200,147200,0
20231227,155400,6127802200,147200,147200,147200,147200,0
20231227,155300,6127802200,147200,147200,147200,147200,0
20231227,155200,6127802200,147200,147200,147200,147200,0
20231227,155100,6127802200,147200,147200,147200,147200,0
20231227,155000,6127802200,147200,147200,147200,147200,0
20231227,154900,6127802200,147200,147200,147200,147200,0
20231227,154800,6127802200,147200,147200,147200,147200,0
20231227,154700,6127802200,147200,147200,147200,147200,0
20231227,154600,6127802200,147200,147200,147200,147200,274
20231227,154500,6127802200,147200,147200,147200,147200,0
20231227,154400,6127802200,147200,147200,147200,147200,0
20231227,154300,6127802200,147200,147200,147200,147200,0
20231227,154200,6127802200,147200,147200,147200,147200,0
20231227,154100,6127802200,147200,147200,147200,147200,0
20231227,154000,6127802200,147200,147200,147200,147200,0
20231227,153900,6127802200,147200,147200,147200,147200,0
20231227,153800,6127802200,147200,147200,147200,147200,0
20231227,153700,6127802200,147200,147200,147200,147200,0
20231227,153600,6127802200,147200,147200,147200,147200,0
20231227,153500,6127802200,147200,147200,147200,147200,0
20231227,153400,6127802200,147200,147200,147200,147200,0
20231227,153300,6127802200,147200,147200,147200,147200,0
20231227,153200,6127802200,147200,147200,147200,147200,0
20231227,153100,6127802200,147200,147200,147200,147200,0
20231227,153000,6127802200,147200,147200,147200,147200,274
20231227,152900,6087469400,146100,146100,146100,146100,0
20231227,152800,6087469400,146100,146100,146100,146100,0
20231227,152700,6087469400,146100,146100,146100,146100,0
20231227,152600,6087469400,146100,146100,146100,146100,0
20231227,152500,6087469400,146100,146100,146100,146100,0
20231227,152400,6087469400,146100,146100,146100,146100,0
20231227,152300,6087469400,146100,146100,146100,146100,0
20231227,152200,6087469400,146100,146100,146100,146100,0
20231227,152100,6087469400,146100,146100,146100,146100,0
20231227,152000,6087469400,146100,146100,146100,146100,0
20231227,151900,6087469400,146100,146000,146500,146000,50
20231227,151800,6080164400,146000,146200,146500,146000,57
20231227,151700,6071829700,145800,145900,147200,145700,320
20231227,151600,6025141600,146100,145900,147100,145900,278
20231227,151500,5984373600,146800,145800,146900,145800,252
20231227,151400,5947612200,145800,145800,146900,145800,283
20231227,151300,5906200200,145700,145600,145800,145500,988
20231227,151200,5762342100,145600,145700,145700,145500,424
20231227,151100,5700594700,145700,145700,145700,145700,22
20231227,151000,5697389300,145700,145600,145700,145600,58
20231227,150900,5688942900,145600,145800,145800,145600,134
20231227,150800,5669423100,145800,145700,145800,145700,93
20231227,150700,5655871500,145800,145700,145800,145700,12
20231227,150600,5654122300,145700,145800,145900,145700,169
20231227,150500,5629482300,145800,146100,146100,145800,254
20231227,150400,5592418200,146100,146100,146100,146000,36
20231227,150300,5587159500,146000,146300,146300,146000,105
20231227,150200,5571819100,146300,146100,146300,146100,33
20231227,150100,5566997200,146600,146100,146600,145900,96
20231227,150000,5552965100,146100,146500,146500,146000,844
20231227,145900,5429660200,146400,146500,146500,146300,37
20231227,145800,5424242800,146500,146700,146700,146200,294
20231227,145700,5381189400,146800,146800,146900,146700,296
20231227,145600,5337727600,146900,147500,147500,146900,342
20231227,145500,5287362200,147500,147600,147600,147500,118
20231227,145400,5269945900,147600,147600,147700,147500,260
20231227,145300,5231567700,147600,147600,147600,147500,265
20231227,145200,5192454200,147600,147600,147600,147500,71
20231227,145100,5181977200,147600,147600,147600,147500,300
20231227,145000,5137701700,147500,147500,147500,147400,64
20231227,144900,5128262200,147500,147700,147700,147100,351
20231227,144800,5076537200,147700,147800,147800,147300,217
20231227,144700,5044469700,147800,147900,147900,147300,179
20231227,144600,5018012500,147900,147900,147900,147300,191
20231227,144500,4989765000,147300,147800,147800,147200,413
20231227,144400,4928773900,147800,147800,147900,147800,144
20231227,144300,4907476700,147800,147900,147900,147800,334
20231227,144200,4858084000,147800,147600,147800,147600,202
20231227,144100,4828231700,147600,147500,147800,147500,305
20231227,144000,4783185600,147600,147500,147600,147500,220
20231227,143900,4750720100,147500,147400,147600,147400,260
20231227,143800,4712357100,147400,147500,147500,147400,166
20231227,143700,4687872500,147400,147500,147500,147400,183
20231227,143600,4660881200,147500,147400,147500,147400,118
20231227,143500,4643481900,147400,147400,147500,147400,247
20231227,143400,4607064200,147400,147400,147500,147300,183
20231227,143300,4580080700,147400,147300,147500,147200,335
20231227,143200,4530700600,147100,147100,147100,146900,119
20231227,143100,4513207500,146700,147500,147500,146700,380
20231227,143000,4457270400,147600,147500,147600,147500,156
20231227,142900,4434253100,147500,147600,147600,147500,239
20231227,142800,4399000300,147500,147600,147600,147400,337
20231227,142700,4349290100,147600,147600,147700,147400,261
20231227,142600,4310782700,147600,147500,147700,147500,299
20231227,142500,4266647900,147700,147500,147700,147400,305
20231227,142400,4221643700,147400,147500,147500,147400,172
20231227,142300,4196274500,147400,147600,147600,147300,199
20231227,142200,4166928500,147600,147200,147700,147200,245
20231227,142100,4130779800,147100,147200,147200,146800,68
20231227,142000,4120783000,146800,147700,147700,146800,583
20231227,141900,4034796700,147600,147700,147700,147600,127
20231227,141800,4016040000,147700,147600,147700,147500,262
20231227,141700,3977368600,147500,147400,147600,147400,285
20231227,141600,3935324500,147400,147500,147500,147400,217
20231227,141500,3903318100,147400,147400,147500,147300,223
20231227,141400,3870440500,147300,147300,147500,147300,182
20231227,141300,3843615500,147300,147500,147500,146700,409
20231227,141200,3783349400,147500,147500,147600,147400,214
20231227,141100,3751783700,147400,147500,147500,147400,260
20231227,141000,3713436500,147500,147400,147500,147300,321
20231227,140900,3666124200,147400,147200,147400,147200,338
20231227,140800,3616331000,147100,147200,147200,147100,223
20231227,140700,3583506700,147200,147100,147200,147100,143
20231227,140600,3562458000,147200,147300,147300,147100,330
20231227,140500,3513869500,147400,147400,147500,147300,290
20231227,140400,3471122100,147300,147200,147400,147100,255
20231227,140300,3433573900,147200,147200,147300,147100,276
20231227,140200,3392948000,147200,147000,147300,147000,188
20231227,140100,3365278100,147000,146800,147000,146800,204
20231227,140000,3335303500,146800,146700,146900,146700,276
20231227,135900,3294789100,146600,146800,146900,146600,263
20231227,135800,3256193400,146900,146900,146900,146800,45
20231227,135700,3249584200,146900,146800,146900,146800,8
20231227,135600,3248409500,146900,146700,146900,146700,54
20231227,135500,3240483800,146700,146500,146700,146500,110
20231227,135400,3224361900,146500,146400,146500,146400,102
20231227,135300,3209423600,146300,146300,146300,146200,297
20231227,135200,3165972800,146300,146200,146300,146200,25
20231227,135100,3162316500,146200,146300,146300,146200,133
20231227,135000,3142863400,146300,146300,146300,146300,28
20231227,134900,3138767000,146300,146400,146400,146300,99
20231227,134800,3124274100,146400,146400,146400,146400,40
20231227,134700,3118418100,146400,146400,146400,146400,8
20231227,134600,3117246900,146400,146100,146400,146100,445
20231227,134500,3052170100,146100,146100,146200,146100,67
20231227,134400,3042376200,146100,146100,146100,146100,47
20231227,134300,3035509500,146200,146200,146200,146200,143
20231227,134200,3014602900,146300,146300,146300,146200,62
20231227,134100,3005533900,146200,146200,146200,146200,27
20231227,134000,3001586500,146200,146200,146300,146200,61
20231227,133900,2992668100,146200,146200,146200,146200,12
20231227,133800,2990913700,146200,146200,146200,146200,28
20231227,133700,2986820100,146200,146300,146300,146200,115
20231227,133600,2969995700,146300,146300,146300,146300,1
20231227,133500,2969849400,146300,146300,146300,146300,39
20231227,133400,2964143700,146300,146300,146300,146300,7
20231227,133300,2963119600,146300,146300,146300,146300,41
20231227,133200,2957121300,146300,146300,146300,146300,7
20231227,133100,2956097200,146300,146300,146300,146300,7
20231227,133000,2955073100,146300,146300,146300,146300,73
20231227,132900,2944393200,146300,146100,146300,146100,266
20231227,132800,2905502300,146100,146100,146100,146100,7
20231227,132700,2904479600,146200,146200,146200,146200,1
20231227,132600,2904333400,146100,146100,146100,146100,47
20231227,132500,2897466700,146200,146100,146200,146100,128
20231227,132400,2878753900,146100,146100,146100,146100,20
20231227,132300,2875831900,146100,146100,146100,146100,31
20231227,132200,2871302800,146100,146000,146100,146000,657
20231227,132100,2775372800,146000,146000,146000,146000,64
20231227,132000,2766028800,145900,145900,145900,145900,21
20231227,131900,2762964900,145900,145900,145900,145900,30
20231227,131800,2758587900,145900,146000,146000,145900,87
20231227,131700,2745891200,145900,145900,145900,145900,10
20231227,131600,2744432200,145900,145900,145900,145900,7
20231227,131500,2743410900,146000,145900,146000,145900,6
20231227,131400,2742535100,145900,146000,146000,145900,107
20231227,131300,2726917800,146000,145900,146000,145900,8
20231227,131200,2725750500,146000,145900,146000,145900,95
20231227,131100,2711882200,145900,145900,145900,145900,59
20231227,131000,2703274100,145900,145900,145900,145900,22
20231227,130900,2700064300,145900,145900,145900,145900,1
20231227,130800,2699918400,145900,145900,145900,145900,25
20231227,130700,2696270900,145900,145900,146000,145900,84
20231227,130600,2684014500,145900,146000,146000,145900,55
20231227,130500,2675986900,145900,145900,145900,145900,25
20231227,130400,2672339400,145900,145900,145900,145900,15
20231227,130300,2670150900,145900,145900,145900,145900,81
20231227,130200,2658333000,145900,145900,145900,145900,26
20231227,130100,2654539600,145900,145900,145900,145900,25
20231227,130000,2650892100,145900,145900,146000,145900,97
20231227,125900,2636734800,146000,145900,146000,145900,37
20231227,125800,2631336200,145900,145900,145900,145900,3
20231227,125700,2630898500,145900,146000,146000,145900,36
20231227,125600,2625643200,146000,145900,146000,145900,51
20231227,125500,2618202100,145900,145900,145900,145900,1
20231227,125400,2618056200,145900,146000,146000,145900,80
20231227,125300,2606376900,146000,146000,146000,146000,15
20231227,125200,2604186900,146000,146000,146000,146000,109
20231227,125100,2588272900,146000,146000,146000,146000,19
20231227,125000,2585498900,146000,146000,146000,146000,20
20231227,124900,2582578900,146000,145900,146000,145900,93
20231227,124800,2569006200,145900,146000,146000,145900,34
20231227,124700,2564043600,146000,146000,146100,146000,140
20231227,124600,2543601600,146000,146000,146000,146000,1
20231227,124500,2543455600,146000,146000,146000,146000,56
20231227,124400,2535279600,146000,146000,146000,146000,16
20231227,124300,2532943600,146000,146000,146000,146000,1
20231227,124200,2532797600,146000,146100,146100,146000,37
20231227,124100,2527394800,146100,146400,146400,146000,130
20231227,124000,2508391600,146400,146300,146400,146300,26
20231227,123900,2504585300,146300,146300,146300,146300,7
20231227,123800,2503561200,146300,146300,146300,146300,48
20231227,123700,2496538800,146400,146200,146400,146200,234
20231227,123600,2462326000,146100,146100,146100,146100,7
20231227,123500,2461303300,146100,146100,146100,146100,9
20231227,123400,2459988400,146100,146100,146100,146100,41
20231227,123300,2453998300,146100,146100,146100,146100,8
20231227,123200,2452829500,146100,146100,146100,146100,44
20231227,123100,2446401100,146100,146000,146100,146000,18
20231227,123000,2443771400,146000,146000,146200,146000,105
20231227,122900,2428427500,146100,146000,146100,146000,123
20231227,122800,2410467500,145900,145700,145900,145700,270
20231227,122700,2371105200,145700,145700,145700,145700,77
20231227,122600,2359886300,145700,145800,145800,145700,56
20231227,122500,2351723500,145800,145900,145900,145800,150
20231227,122400,2329850400,145900,145800,145900,145800,25
20231227,122300,2326203700,145800,145800,145900,145800,69
20231227,122200,2316142500,145800,145900,145900,145800,83
20231227,122100,2304032900,145900,145900,145900,145900,40
20231227,122000,2298196900,145900,145900,146000,145900,318
20231227,121900,2251793600,145900,146000,146000,145900,90
20231227,121800,2238657700,146000,146000,146000,146000,29
20231227,121700,2234423700,146100,146100,146200,146100,72
20231227,121600,2223901900,146200,146200,146200,146100,143
20231227,121500,2203000000,146100,146100,146200,146100,140
20231227,121400,2182538300,146100,146100,146100,146100,150
20231227,121300,2160623300,146100,146200,146200,146100,206
20231227,121200,2130507100,146200,146400,146400,146200,328
20231227,121100,2082505600,146400,146400,146400,146400,8
20231227,121000,2081334400,146400,146400,146400,146400,29
20231227,120900,2077088800,146400,146500,146500,146400,151
20231227,120800,2054969500,146500,146600,146600,146500,123
20231227,120700,2036941700,146600,146600,146600,146600,35
20231227,120600,2031810700,146600,146600,146600,146600,33
20231227,120500,2026972900,146600,146700,146700,146600,67
20231227,120400,2017144100,146700,146700,146700,146700,79
20231227,120300,2005554800,146800,146700,146800,146700,26
20231227,120200,2001738900,146700,146700,146700,146700,23
20231227,120100,1998364800,146700,146700,146700,146700,93
20231227,120000,1984721700,146700,146700,146700,146700,8
20231227,115900,1983548100,146700,146700,146700,146700,9
20231227,115800,1982227800,146700,146700,146800,146700,65
20231227,115700,1972688900,146900,146900,146900,146900,46
20231227,115600,1965931500,146900,146800,146900,146600,107
20231227,115500,1950222000,146800,146800,146800,146800,8
20231227,115400,1949047600,146900,146900,146900,146900,38
20231227,115300,1943465400,146900,147000,147000,146900,42
20231227,115200,1937293500,146800,147000,147000,146800,28
20231227,115100,1933179500,147000,146900,147000,146900,79
20231227,115000,1921568700,146900,147200,147200,146700,48
20231227,114900,1914519500,147200,147300,147300,147200,60
20231227,114800,1905682900,147200,147200,147200,147200,17
20231227,114700,1903180500,147200,147200,147200,147200,8
20231227,114600,1902002900,147300,147300,147300,147300,51
20231227,114500,1894490600,147200,147000,147200,147000,26
20231227,114400,1890663600,147000,147200,147200,147000,208
20231227,114300,1860051400,147200,147200,147200,147200,35
20231227,114200,1854899400,147200,147200,147200,147100,57
20231227,114100,1846510000,147200,147200,147200,147200,41
20231227,114000,1840474800,147200,147200,147200,147200,63
20231227,113900,1831201200,147200,147100,147200,147100,130
20231227,113800,1812070900,147100,147100,147100,147100,67
20231227,113700,1802215200,147000,147000,147100,147000,40
20231227,113600,1796334100,147000,147000,147000,147000,51
20231227,113500,1788837100,147000,146900,147000,146700,70
20231227,113400,1778550000,146900,146900,146900,146900,66
20231227,113300,1768854600,147000,146900,147000,146900,10
20231227,113200,1767385400,146900,146800,146900,146800,21
20231227,113100,1764302400,146800,146900,146900,146800,73
20231227,113000,1753579700,146800,146800,146800,146800,31
20231227,112900,1749028900,146900,146800,146900,146800,33
20231227,112800,1744182800,146800,146900,146900,146800,103
20231227,112700,1729060500,146900,146800,146900,146800,60
20231227,112600,1720247200,146800,146800,146800,146800,0
20231227,112500,1720247200,146800,146800,146800,146800,7
20231227,112400,1719219600,146800,146700,146800,146700,91
20231227,112300,1705866000,146800,146700,146800,146700,76
20231227,112200,1694709600,146700,146600,146700,146500,108
20231227,112100,1678876600,146600,146700,146700,146600,35
20231227,112000,1673742300,146700,146600,146700,146600,56
20231227,111900,1665530400,146500,146500,146500,146500,19
20231227,111800,1662746900,146400,146400,146400,146300,85
20231227,111700,1650303600,146400,146600,146600,146400,33
20231227,111600,1645469300,146700,146500,146700,146500,47
20231227,111500,1638579700,146500,146300,146500,146300,64
20231227,111400,1629210200,146400,146200,146400,146200,161
20231227,111300,1605664800,146200,146300,146300,146200,59
20231227,111200,1597038400,146300,146300,146300,146300,14
20231227,111100,1594990200,146300,146500,146500,146300,90
20231227,111000,1581810900,146500,146500,146500,146500,8
20231227,110900,1580638900,146600,146700,146700,146600,83
20231227,110800,1568464800,146700,146700,146700,146700,18
20231227,110700,1565824200,146700,146700,146700,146700,27
20231227,110600,1561863300,146700,146700,146700,146700,47
20231227,110500,1554968400,146700,146700,146700,146700,108
20231227,110400,1539124800,146700,146600,146700,146600,35
20231227,110300,1533992400,146600,146600,146600,146600,25
20231227,110200,1530327400,146600,146600,146600,146600,54
20231227,110100,1522411000,146600,146600,146700,146600,33
20231227,110000,1517571600,146600,146700,146700,146600,16
20231227,105900,1515225900,146600,146600,146600,146600,5
20231227,105800,1514492900,146600,146600,146600,146600,48
20231227,105700,1507456100,146700,146800,146800,146500,107
20231227,105600,1491761700,146800,146800,146800,146800,35
20231227,105500,1486623700,146800,146700,146800,146700,119
20231227,105400,1469154600,146700,147100,147100,146700,251
20231227,105300,1432272300,147100,147100,147100,147100,14
20231227,105200,1430212900,147100,147200,147200,147100,46
20231227,105100,1423446000,147200,147100,147200,147100,110
20231227,105000,1407260900,147200,147200,147200,147200,2
20231227,104900,1406966500,147100,147100,147100,147100,24
20231227,104800,1403436100,147100,147200,147200,147100,23
20231227,104700,1400052500,147200,147100,147200,147100,54
20231227,104600,1392109000,147100,147100,147100,147100,23
20231227,104500,1388725700,147100,147200,147200,147000,68
20231227,104400,1378723800,147100,147400,147400,147000,22
20231227,104300,1375486200,147500,147400,147500,147200,62
20231227,104200,1366350300,147400,147400,147400,147400,19
20231227,104100,1363549700,147400,147200,147500,147100,190
20231227,104000,1335566600,147200,147200,147300,147200,87
20231227,103900,1322760100,147200,147200,147200,147200,0
20231227,103800,1322760100,147200,147100,147300,147100,67
20231227,103700,1312894500,147100,147400,147400,146900,98
20231227,103600,1298473400,147400,147300,147400,147300,63
20231227,103500,1289192000,147300,147300,147300,147300,31
20231227,103400,1284625700,147400,147300,147400,147200,39
20231227,103300,1278882800,147100,147100,147100,147100,26
20231227,103200,1275058200,147100,146800,147100,146800,93
20231227,103100,1261388400,146700,146700,146700,146700,12
20231227,103000,1259628000,147100,146800,147100,146700,113
20231227,102900,1243036600,146800,146800,146800,146800,104
20231227,102800,1227769400,147000,147000,147000,147000,104
20231227,102700,1212481400,147000,147000,147000,147000,29
20231227,102600,1208218400,147100,147100,147100,147100,31
20231227,102500,1203658300,147100,147200,147200,147000,144
20231227,102400,1182472600,147200,147200,147200,147200,34
20231227,102300,1177467800,147300,147200,147300,147200,64
20231227,102200,1168043300,147100,147100,147100,147100,22
20231227,102100,1164807100,147400,147200,147400,147000,83
20231227,102000,1152589500,147300,147100,147300,147100,69
20231227,101900,1142430100,147100,147100,147200,147000,112
20231227,101800,1125954400,147000,146700,147000,146300,263
20231227,101700,1087336500,146700,146400,146700,146400,19
20231227,101600,1084553000,146500,146400,146500,146400,69
20231227,101500,1074445200,146400,146400,146400,146400,30
20231227,101400,1070053200,146400,146400,146500,146400,63
20231227,101300,1060829100,146400,146200,146400,146200,35
20231227,101200,1055709800,146200,146200,146200,146200,39
20231227,101100,1050008000,146000,145700,146000,145700,134
20231227,101000,1030447900,145700,145600,145700,145600,246
20231227,100900,994626000,145600,145600,145600,145600,33
20231227,100800,989821200,145600,145600,145700,145600,45
20231227,100700,983266700,145700,145700,145700,145700,109
20231227,100600,967385400,145800,145900,145900,145800,45
20231227,100500,960821900,145800,145800,145800,145800,39
20231227,100400,955135700,145800,145800,145800,145800,36
20231227,100300,949886900,145800,145900,145900,145800,48
20231227,100200,942888400,145800,146000,146000,145800,48
20231227,100100,935887100,145900,146000,146000,145900,62
20231227,100000,926837800,146000,146000,146000,146000,17
20231227,095900,924355800,145900,146100,146100,145900,32
20231227,095800,919682300,146100,146200,146200,146100,54
20231227,095700,911791300,146300,146400,146400,146300,38
20231227,095600,906230200,146300,146400,146400,146300,61
20231227,095500,897301300,146400,146400,146400,146400,53
20231227,095400,889542100,146400,146200,146400,146200,98
20231227,095300,875206600,146200,146100,146200,146100,58
20231227,095200,866731500,146100,145900,146100,145800,207
20231227,095100,836521200,145800,145800,145800,145800,12
20231227,095000,834771600,145800,145900,145900,145800,83
20231227,094900,822662600,145800,145800,145800,145700,48
20231227,094800,815664900,145800,145800,145800,145700,100
20231227,094700,801086500,145800,146100,146100,145800,89
20231227,094600,788091200,146000,146000,146000,146000,45
20231227,094500,781521200,145900,145800,145900,145700,298
20231227,094400,738088200,146000,146200,146200,146000,267
20231227,094300,699079300,146200,146200,146200,146200,25
20231227,094200,695424300,146300,146300,146300,146300,43
20231227,094100,689133400,146300,146300,146300,146300,114
20231227,094000,672455200,146300,146400,146400,146300,118
20231227,093900,655182200,146400,146400,146400,146400,25
20231227,093800,651522200,146400,146400,146400,146400,27
20231227,093700,647569400,146400,146500,146500,146400,201
20231227,093600,618130800,146500,146500,146500,146500,16
20231227,093500,615786800,146500,146500,146500,146500,21
20231227,093400,612710300,146600,146500,146600,146500,40
20231227,093300,606850000,146500,146500,146500,146500,71
20231227,093200,596448500,146500,146500,146500,146500,13
20231227,093100,594544000,146500,146600,146700,146500,57
20231227,093000,586187600,146600,146600,146600,146600,98
20231227,092900,571820800,146600,146600,146600,146600,38
20231227,092800,566250000,146600,146900,146900,146600,354
20231227,092700,514262100,146900,146900,146900,146900,46
20231227,092600,507504700,146900,147000,147000,146900,60
20231227,092500,498687400,146800,146700,146800,146700,147
20231227,092400,477110200,146800,146700,146800,146700,29
20231227,092300,472855600,146800,147200,147200,146800,50
20231227,092200,465503600,147300,147400,147400,147300,41
20231227,092100,459462100,147400,147500,147500,147400,34
20231227,092000,454448500,147500,147300,147500,147300,163
20231227,091900,430426000,147400,147100,147400,147100,90
20231227,091800,417178900,147400,146600,147400,146600,259
20231227,091700,379174700,146700,146700,146700,146700,0
20231227,091600,379174700,146700,146600,146700,146600,27
20231227,091500,375215300,146600,146700,146700,146600,49
20231227,091400,368028500,146700,146800,146800,146700,85
20231227,091300,355553100,147100,146800,147100,146700,153
20231227,091200,333090600,146600,146400,146800,146400,111
20231227,091100,316821900,146400,146600,146700,146400,213
20231227,091000,285617700,146600,146700,146700,146600,55
20231227,090900,277551800,146900,146600,146900,146600,67
20231227,090800,267714600,146700,146600,146700,146600,66
20231227,090700,258037000,146700,147100,147100,146700,100
20231227,090600,243337600,147100,147100,147100,147000,20
20231227,090500,240396400,147100,146500,147100,146500,75
20231227,090400,229394300,146600,146600,146600,146600,15
20231227,090300,227195300,146600,145400,146600,145400,820
20231227,090200,107910900,145400,145700,145800,145400,461
20231227,090100,40750800,146500,145700,146500,145500,100
20231227,090000,26169600,145700,145300,145700,145300,180
Reference in New Issue Copy Permalink