ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237690/min/candle-20231012.csv

690 lines
36 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
20231012,202700,3614265000,76000,76000,76000,76000,2452
20231012,202600,3614265000,76000,76000,76000,76000,0
20231012,202500,3614265000,76000,76000,76000,76000,0
20231012,202400,3614265000,76000,76000,76000,76000,0
20231012,202300,3614265000,76000,76000,76000,76000,0
20231012,202200,3614265000,76000,76000,76000,76000,0
20231012,202100,3614265000,76000,76000,76000,76000,0
20231012,202000,3614265000,76000,76000,76000,76000,0
20231012,201900,3614265000,76000,76000,76000,76000,0
20231012,201800,3614265000,76000,76000,76000,76000,0
20231012,201700,3614265000,76000,76000,76000,76000,0
20231012,201600,3614265000,76000,76000,76000,76000,0
20231012,201500,3614265000,76000,76000,76000,76000,0
20231012,201400,3614265000,76000,76000,76000,76000,0
20231012,201300,3614265000,76000,76000,76000,76000,0
20231012,201200,3614265000,76000,76000,76000,76000,0
20231012,201100,3614265000,76000,76000,76000,76000,0
20231012,201000,3614265000,76000,76000,76000,76000,0
20231012,200900,3614265000,76000,76000,76000,76000,0
20231012,200800,3614265000,76000,76000,76000,76000,0
20231012,200700,3614265000,76000,76000,76000,76000,0
20231012,200600,3614265000,76000,76000,76000,76000,0
20231012,200500,3614265000,76000,76000,76000,76000,0
20231012,200400,3614265000,76000,76000,76000,76000,0
20231012,200300,3614265000,76000,76000,76000,76000,0
20231012,200200,3614265000,76000,76000,76000,76000,0
20231012,200100,3614265000,76000,76000,76000,76000,0
20231012,200000,3614265000,76000,76000,76000,76000,0
20231012,195900,3614265000,76000,76000,76000,76000,0
20231012,195800,3614265000,76000,76000,76000,76000,0
20231012,195700,3614265000,76000,76000,76000,76000,2452
20231012,195600,3614265000,76000,76000,76000,76000,0
20231012,195500,3614265000,76000,76000,76000,76000,0
20231012,195400,3614265000,76000,76000,76000,76000,0
20231012,195300,3614265000,76000,76000,76000,76000,0
20231012,195200,3614265000,76000,76000,76000,76000,0
20231012,195100,3614265000,76000,76000,76000,76000,0
20231012,195000,3614265000,76000,76000,76000,76000,0
20231012,194900,3614265000,76000,76000,76000,76000,0
20231012,194800,3614265000,76000,76000,76000,76000,0
20231012,194700,3614265000,76000,76000,76000,76000,0
20231012,194600,3614265000,76000,76000,76000,76000,0
20231012,194500,3614265000,76000,76000,76000,76000,0
20231012,194400,3614265000,76000,76000,76000,76000,0
20231012,194300,3614265000,76000,76000,76000,76000,0
20231012,194200,3614265000,76000,76000,76000,76000,0
20231012,194100,3614265000,76000,76000,76000,76000,0
20231012,194000,3614265000,76000,76000,76000,76000,0
20231012,193900,3614265000,76000,76000,76000,76000,0
20231012,193800,3614265000,76000,76000,76000,76000,0
20231012,193700,3614265000,76000,76000,76000,76000,0
20231012,193600,3614265000,76000,76000,76000,76000,0
20231012,193500,3614265000,76000,76000,76000,76000,0
20231012,193400,3614265000,76000,76000,76000,76000,0
20231012,193300,3614265000,76000,76000,76000,76000,0
20231012,193200,3614265000,76000,76000,76000,76000,0
20231012,193100,3614265000,76000,76000,76000,76000,0
20231012,193000,3614265000,76000,76000,76000,76000,0
20231012,192900,3614265000,76000,76000,76000,76000,0
20231012,192800,3614265000,76000,76000,76000,76000,0
20231012,192700,3614265000,76000,76000,76000,76000,2452
20231012,192600,3614265000,76000,76000,76000,76000,0
20231012,192500,3614265000,76000,76000,76000,76000,0
20231012,192400,3614265000,76000,76000,76000,76000,0
20231012,192300,3614265000,76000,76000,76000,76000,0
20231012,192200,3614265000,76000,76000,76000,76000,0
20231012,192100,3614265000,76000,76000,76000,76000,0
20231012,192000,3614265000,76000,76000,76000,76000,0
20231012,191900,3614265000,76000,76000,76000,76000,0
20231012,191800,3614265000,76000,76000,76000,76000,0
20231012,191700,3614265000,76000,76000,76000,76000,0
20231012,191600,3614265000,76000,76000,76000,76000,0
20231012,191500,3614265000,76000,76000,76000,76000,0
20231012,191400,3614265000,76000,76000,76000,76000,0
20231012,191300,3614265000,76000,76000,76000,76000,0
20231012,191200,3614265000,76000,76000,76000,76000,0
20231012,191100,3614265000,76000,76000,76000,76000,0
20231012,191000,3614265000,76000,76000,76000,76000,0
20231012,190900,3614265000,76000,76000,76000,76000,0
20231012,190800,3614265000,76000,76000,76000,76000,0
20231012,190700,3614265000,76000,76000,76000,76000,0
20231012,190600,3614265000,76000,76000,76000,76000,0
20231012,190500,3614265000,76000,76000,76000,76000,0
20231012,190400,3614265000,76000,76000,76000,76000,0
20231012,190300,3614265000,76000,76000,76000,76000,0
20231012,190200,3614265000,76000,76000,76000,76000,0
20231012,190100,3614265000,76000,76000,76000,76000,0
20231012,190000,3614265000,76000,76000,76000,76000,0
20231012,185900,3614265000,76000,76000,76000,76000,0
20231012,185800,3614265000,76000,76000,76000,76000,0
20231012,185700,3614265000,76000,76000,76000,76000,2452
20231012,185600,3614265000,76000,76000,76000,76000,0
20231012,185500,3614265000,76000,76000,76000,76000,0
20231012,185400,3614265000,76000,76000,76000,76000,0
20231012,185300,3614265000,76000,76000,76000,76000,0
20231012,185200,3614265000,76000,76000,76000,76000,0
20231012,185100,3614265000,76000,76000,76000,76000,0
20231012,185000,3614265000,76000,76000,76000,76000,0
20231012,184900,3614265000,76000,76000,76000,76000,0
20231012,184800,3614265000,76000,76000,76000,76000,0
20231012,184700,3614265000,76000,76000,76000,76000,0
20231012,184600,3614265000,76000,76000,76000,76000,0
20231012,184500,3614265000,76000,76000,76000,76000,0
20231012,184400,3614265000,76000,76000,76000,76000,0
20231012,184300,3614265000,76000,76000,76000,76000,0
20231012,184200,3614265000,76000,76000,76000,76000,0
20231012,184100,3614265000,76000,76000,76000,76000,0
20231012,184000,3614265000,76000,76000,76000,76000,0
20231012,183900,3614265000,76000,76000,76000,76000,0
20231012,183800,3614265000,76000,76000,76000,76000,0
20231012,183700,3614265000,76000,76000,76000,76000,0
20231012,183600,3614265000,76000,76000,76000,76000,0
20231012,183500,3614265000,76000,76000,76000,76000,0
20231012,183400,3614265000,76000,76000,76000,76000,0
20231012,183300,3614265000,76000,76000,76000,76000,0
20231012,183200,3614265000,76000,76000,76000,76000,0
20231012,183100,3614265000,76000,76000,76000,76000,0
20231012,183000,3614265000,76000,76000,76000,76000,0
20231012,182900,3614265000,76000,76000,76000,76000,0
20231012,182800,3614265000,76000,76000,76000,76000,0
20231012,182700,3614265000,76000,76000,76000,76000,2452
20231012,182600,3614265000,76000,76000,76000,76000,0
20231012,182500,3614265000,76000,76000,76000,76000,0
20231012,182400,3614265000,76000,76000,76000,76000,0
20231012,182300,3614265000,76000,76000,76000,76000,0
20231012,182200,3614265000,76000,76000,76000,76000,0
20231012,182100,3614265000,76000,76000,76000,76000,0
20231012,182000,3614265000,76000,76000,76000,76000,0
20231012,181900,3614265000,76000,76000,76000,76000,0
20231012,181800,3614265000,76000,76000,76000,76000,0
20231012,181700,3614265000,76000,76000,76000,76000,0
20231012,181600,3614265000,76000,76000,76000,76000,0
20231012,181500,3614265000,76000,76000,76000,76000,0
20231012,181400,3614265000,76000,76000,76000,76000,0
20231012,181300,3614265000,76000,76000,76000,76000,0
20231012,181200,3614265000,76000,76000,76000,76000,0
20231012,181100,3614265000,76000,76000,76000,76000,0
20231012,181000,3614265000,76000,76000,76000,76000,0
20231012,180900,3614265000,76000,76000,76000,76000,0
20231012,180800,3614265000,76000,76000,76000,76000,0
20231012,180700,3614265000,76000,76000,76000,76000,0
20231012,180600,3614265000,76000,76000,76000,76000,0
20231012,180500,3614265000,76000,76000,76000,76000,0
20231012,180400,3614265000,76000,76000,76000,76000,0
20231012,180300,3614265000,76000,76000,76000,76000,0
20231012,180200,3614265000,76000,76000,76000,76000,0
20231012,180100,3614265000,76000,76000,76000,76000,0
20231012,180000,3614265000,76000,76000,76000,76000,0
20231012,175900,3614265000,76000,76000,76000,76000,0
20231012,175800,3614265000,76000,76000,76000,76000,0
20231012,175700,3614265000,76000,76000,76000,76000,2452
20231012,175600,3614265000,76000,76000,76000,76000,0
20231012,175500,3614265000,76000,76000,76000,76000,0
20231012,175400,3614265000,76000,76000,76000,76000,0
20231012,175300,3614265000,76000,76000,76000,76000,0
20231012,175200,3614265000,76000,76000,76000,76000,0
20231012,175100,3614265000,76000,76000,76000,76000,0
20231012,175000,3614265000,76000,76000,76000,76000,0
20231012,174900,3614265000,76000,76000,76000,76000,0
20231012,174800,3614265000,76000,76000,76000,76000,0
20231012,174700,3614265000,76000,76000,76000,76000,0
20231012,174600,3614265000,76000,76000,76000,76000,0
20231012,174500,3614265000,76000,76000,76000,76000,0
20231012,174400,3614265000,76000,76000,76000,76000,0
20231012,174300,3614265000,76000,76000,76000,76000,0
20231012,174200,3614265000,76000,76000,76000,76000,0
20231012,174100,3614265000,76000,76000,76000,76000,0
20231012,174000,3614265000,76000,76000,76000,76000,0
20231012,173900,3614265000,76000,76000,76000,76000,0
20231012,173800,3614265000,76000,76000,76000,76000,0
20231012,173700,3614265000,76000,76000,76000,76000,0
20231012,173600,3614265000,76000,76000,76000,76000,0
20231012,173500,3614265000,76000,76000,76000,76000,0
20231012,173400,3614265000,76000,76000,76000,76000,0
20231012,173300,3614265000,76000,76000,76000,76000,0
20231012,173200,3614265000,76000,76000,76000,76000,0
20231012,173100,3614265000,76000,76000,76000,76000,0
20231012,173000,3614265000,76000,76000,76000,76000,0
20231012,172900,3614265000,76000,76000,76000,76000,0
20231012,172800,3614265000,76000,76000,76000,76000,0
20231012,172700,3614265000,76000,76000,76000,76000,2452
20231012,172600,3614265000,76000,76000,76000,76000,0
20231012,172500,3614265000,76000,76000,76000,76000,0
20231012,172400,3614265000,76000,76000,76000,76000,0
20231012,172300,3614265000,76000,76000,76000,76000,0
20231012,172200,3614265000,76000,76000,76000,76000,0
20231012,172100,3614265000,76000,76000,76000,76000,0
20231012,172000,3614265000,76000,76000,76000,76000,0
20231012,171900,3614265000,76000,76000,76000,76000,0
20231012,171800,3614265000,76000,76000,76000,76000,0
20231012,171700,3614265000,76000,76000,76000,76000,0
20231012,171600,3614265000,76000,76000,76000,76000,0
20231012,171500,3614265000,76000,76000,76000,76000,0
20231012,171400,3614265000,76000,76000,76000,76000,0
20231012,171300,3614265000,76000,76000,76000,76000,0
20231012,171200,3614265000,76000,76000,76000,76000,0
20231012,171100,3614265000,76000,76000,76000,76000,0
20231012,171000,3614265000,76000,76000,76000,76000,0
20231012,170900,3614265000,76000,76000,76000,76000,0
20231012,170800,3614265000,76000,76000,76000,76000,0
20231012,170700,3614265000,76000,76000,76000,76000,0
20231012,170600,3614265000,76000,76000,76000,76000,0
20231012,170500,3614265000,76000,76000,76000,76000,0
20231012,170400,3614265000,76000,76000,76000,76000,0
20231012,170300,3614265000,76000,76000,76000,76000,0
20231012,170200,3614265000,76000,76000,76000,76000,0
20231012,170100,3614265000,76000,76000,76000,76000,0
20231012,170000,3614265000,76000,76000,76000,76000,0
20231012,165900,3614265000,76000,76000,76000,76000,0
20231012,165800,3614265000,76000,76000,76000,76000,0
20231012,165700,3614265000,76000,76000,76000,76000,2452
20231012,165600,3614265000,76000,76000,76000,76000,0
20231012,165500,3614265000,76000,76000,76000,76000,0
20231012,165400,3614265000,76000,76000,76000,76000,0
20231012,165300,3614265000,76000,76000,76000,76000,0
20231012,165200,3614265000,76000,76000,76000,76000,0
20231012,165100,3614265000,76000,76000,76000,76000,0
20231012,165000,3614265000,76000,76000,76000,76000,0
20231012,164900,3614265000,76000,76000,76000,76000,0
20231012,164800,3614265000,76000,76000,76000,76000,0
20231012,164700,3614265000,76000,76000,76000,76000,0
20231012,164600,3614265000,76000,76000,76000,76000,0
20231012,164500,3614265000,76000,76000,76000,76000,0
20231012,164400,3614265000,76000,76000,76000,76000,0
20231012,164300,3614265000,76000,76000,76000,76000,0
20231012,164200,3614265000,76000,76000,76000,76000,0
20231012,164100,3614265000,76000,76000,76000,76000,0
20231012,164000,3614265000,76000,76000,76000,76000,0
20231012,163900,3614265000,76000,76000,76000,76000,0
20231012,163800,3614265000,76000,76000,76000,76000,0
20231012,163700,3614265000,76000,76000,76000,76000,0
20231012,163600,3614265000,76000,76000,76000,76000,0
20231012,163500,3614265000,76000,76000,76000,76000,0
20231012,163400,3614265000,76000,76000,76000,76000,0
20231012,163300,3614265000,76000,76000,76000,76000,0
20231012,163200,3614265000,76000,76000,76000,76000,0
20231012,163100,3614265000,76000,76000,76000,76000,0
20231012,163000,3614265000,76000,76000,76000,76000,0
20231012,162900,3614265000,76000,76000,76000,76000,0
20231012,162800,3614265000,76000,76000,76000,76000,0
20231012,162700,3614265000,76000,76000,76000,76000,2452
20231012,162600,3614265000,76000,76000,76000,76000,0
20231012,162500,3614265000,76000,76000,76000,76000,0
20231012,162400,3614265000,76000,76000,76000,76000,0
20231012,162300,3614265000,76000,76000,76000,76000,0
20231012,162200,3614265000,76000,76000,76000,76000,0
20231012,162100,3614265000,76000,76000,76000,76000,0
20231012,162000,3614265000,76000,76000,76000,76000,0
20231012,161900,3614265000,76000,76000,76000,76000,0
20231012,161800,3614265000,76000,76000,76000,76000,0
20231012,161700,3614265000,76000,76000,76000,76000,0
20231012,161600,3614265000,76000,76000,76000,76000,0
20231012,161500,3614265000,76000,76000,76000,76000,0
20231012,161400,3614265000,76000,76000,76000,76000,0
20231012,161300,3614265000,76000,76000,76000,76000,0
20231012,161200,3614265000,76000,76000,76000,76000,0
20231012,161100,3614265000,76000,76000,76000,76000,0
20231012,161000,3614265000,76000,76000,76000,76000,0
20231012,160900,3614265000,76000,76000,76000,76000,0
20231012,160800,3614265000,76000,76000,76000,76000,0
20231012,160700,3614265000,76000,76000,76000,76000,0
20231012,160600,3614265000,76000,76000,76000,76000,0
20231012,160500,3614265000,76000,76000,76000,76000,0
20231012,160400,3614265000,76000,76000,76000,76000,0
20231012,160300,3614265000,76000,76000,76000,76000,0
20231012,160200,3614265000,76000,76000,76000,76000,0
20231012,160100,3614265000,76000,76000,76000,76000,0
20231012,160000,3614265000,76000,76000,76000,76000,0
20231012,155900,3614265000,76000,76000,76000,76000,0
20231012,155800,3614265000,76000,76000,76000,76000,0
20231012,155700,3614265000,76000,76000,76000,76000,2452
20231012,155600,3614265000,76000,76000,76000,76000,0
20231012,155500,3614265000,76000,76000,76000,76000,0
20231012,155400,3614265000,76000,76000,76000,76000,0
20231012,155300,3614265000,76000,76000,76000,76000,0
20231012,155200,3614265000,76000,76000,76000,76000,0
20231012,155100,3614265000,76000,76000,76000,76000,0
20231012,155000,3614265000,76000,76000,76000,76000,0
20231012,154900,3614265000,76000,76000,76000,76000,0
20231012,154800,3614265000,76000,76000,76000,76000,0
20231012,154700,3614265000,76000,76000,76000,76000,0
20231012,154600,3614265000,76000,76000,76000,76000,0
20231012,154500,3614265000,76000,76000,76000,76000,0
20231012,154400,3614265000,76000,76000,76000,76000,0
20231012,154300,3614265000,76000,76000,76000,76000,0
20231012,154200,3614265000,76000,76000,76000,76000,0
20231012,154100,3614265000,76000,76000,76000,76000,0
20231012,154000,3614265000,76000,76000,76000,76000,0
20231012,153900,3614265000,76000,76000,76000,76000,0
20231012,153800,3614265000,76000,76000,76000,76000,0
20231012,153700,3614265000,76000,76000,76000,76000,0
20231012,153600,3614265000,76000,76000,76000,76000,0
20231012,153500,3614265000,76000,76000,76000,76000,0
20231012,153400,3614265000,76000,76000,76000,76000,0
20231012,153300,3614265000,76000,76000,76000,76000,0
20231012,153200,3614265000,76000,76000,76000,76000,0
20231012,153100,3614265000,76000,76000,76000,76000,0
20231012,153000,3614265000,76000,76000,76000,76000,2452
20231012,152900,3427913000,76000,76000,76000,76000,0
20231012,152800,3427913000,76000,76000,76000,76000,0
20231012,152700,3427913000,76000,76000,76000,76000,0
20231012,152600,3427913000,76000,76000,76000,76000,0
20231012,152500,3427913000,76000,76000,76000,76000,0
20231012,152400,3427913000,76000,76000,76000,76000,0
20231012,152300,3427913000,76000,76000,76000,76000,0
20231012,152200,3427913000,76000,76000,76000,76000,0
20231012,152100,3427913000,76000,76000,76000,76000,0
20231012,152000,3427913000,76000,76000,76000,76000,0
20231012,151900,3427913000,76000,75900,76000,75900,218
20231012,151800,3411362000,75900,75900,76000,75900,114
20231012,151700,3402704800,76000,75900,76000,75900,277
20231012,151600,3381672900,76000,76000,76000,75900,142
20231012,151500,3370893100,75900,76000,76000,75900,17
20231012,151400,3369601200,75900,75900,76000,75900,70
20231012,151300,3364283300,75900,76000,76000,75900,37
20231012,151200,3361472500,76000,76000,76000,75900,101
20231012,151100,3353803500,76000,76000,76000,75900,95
20231012,151000,3346584200,76000,75900,76000,75900,45
20231012,150900,3343164600,76000,76000,76000,76000,15
20231012,150800,3342024600,76000,75900,76000,75900,88
20231012,150700,3335337400,75900,76000,76000,75900,149
20231012,150600,3324019500,76000,75900,76000,75900,7
20231012,150500,3323487800,76000,75900,76000,75900,340
20231012,150400,3297677700,75900,75900,75900,75900,7
20231012,150300,3297146400,75800,75800,75900,75700,233
20231012,150200,3279484700,75900,75600,75900,75400,1590
20231012,150100,3159247400,75400,75400,75600,75400,31
20231012,150000,3156908200,75400,75300,75700,75200,46
20231012,145900,3153432400,75300,75400,75500,75300,746
20231012,145800,3097235700,75400,75500,75500,75300,734
20231012,145700,3041870300,75500,75700,75700,75400,2194
20231012,145600,2876160100,75700,75600,75800,75600,735
20231012,145500,2820542400,75700,75700,75700,75600,586
20231012,145400,2776214600,75700,75800,75800,75700,594
20231012,145300,2731236200,75800,75800,75900,75800,201
20231012,145200,2716000200,75900,75900,75900,75800,37
20231012,145100,2713192100,75900,75800,75900,75800,12
20231012,145000,2712281700,75800,75800,75900,75800,11
20231012,144900,2711447200,75800,75800,75900,75800,85
20231012,144800,2705000900,75800,75800,75900,75800,562
20231012,144700,2662400700,75800,75900,76000,75800,30
20231012,144600,2660123400,75900,76000,76000,75900,33
20231012,144500,2657615600,75900,76000,76000,75800,68
20231012,144400,2652454000,75900,75900,75900,75900,4
20231012,144300,2652150400,75900,75900,75900,75900,73
20231012,144200,2646609700,75800,75800,75800,75800,9
20231012,144100,2645927500,75800,75900,75900,75800,75
20231012,144000,2640235200,75800,75900,75900,75800,59
20231012,143900,2635757500,76000,76200,76200,75900,166
20231012,143800,2623136300,76100,76100,76100,76000,49
20231012,143700,2619407500,76000,76000,76100,76000,50
20231012,143600,2615602700,76000,76000,76000,76000,58
20231012,143500,2611194700,76000,76000,76000,76000,3
20231012,143400,2610966700,76000,76000,76000,76000,98
20231012,143300,2603518700,75900,75900,76000,75900,21
20231012,143200,2601924700,76000,75800,76100,75700,678
20231012,143100,2550465300,75700,75800,75800,75700,144
20231012,143000,2539555300,75800,75800,75900,75700,244
20231012,142900,2521069900,75800,75800,75800,75700,396
20231012,142800,2491086900,75700,75800,75800,75700,108
20231012,142700,2482900800,75700,75800,75900,75700,329
20231012,142600,2457957800,75900,75800,75900,75800,432
20231012,142500,2425207800,75800,75900,76000,75800,109
20231012,142400,2416933500,75900,75800,75900,75800,493
20231012,142300,2379515000,75800,75800,75900,75800,18
20231012,142200,2378149000,75800,75800,75800,75800,57
20231012,142100,2373828400,75900,75800,75900,75800,97
20231012,142000,2366471200,75800,75900,75900,75800,3
20231012,141900,2366243700,75800,75900,75900,75800,41
20231012,141800,2363132400,75800,75800,75900,75800,12
20231012,141700,2362221800,75800,75800,75900,75800,69
20231012,141600,2356990100,75800,75800,75900,75800,27
20231012,141500,2354941400,75900,75900,75900,75900,40
20231012,141400,2351905400,75900,76000,76000,75900,10
20231012,141300,2351145800,76000,75900,76000,75900,280
20231012,141200,2329890800,75900,75900,76000,75900,16
20231012,141100,2328675000,75900,75900,75900,75900,47
20231012,141000,2325107700,75900,75900,76000,75900,53
20231012,140900,2321081300,75900,75900,75900,75900,10
20231012,140800,2320322300,75900,75900,76000,75800,100
20231012,140700,2312733100,75900,75800,75900,75800,18
20231012,140600,2311367400,75800,75800,76000,75800,21
20231012,140500,2309772000,75800,75800,75900,75800,24
20231012,140400,2307950600,75800,75800,75900,75800,93
20231012,140300,2300899000,75800,75800,75900,75800,15
20231012,140200,2299761000,75900,75800,75900,75800,36
20231012,140100,2297028800,75800,75900,75900,75800,49
20231012,140000,2293310200,75900,75800,75900,75800,12
20231012,135900,2292399900,75900,75900,75900,75800,124
20231012,135800,2282989100,75800,75800,75800,75800,2
20231012,135700,2282837500,75800,75900,75900,75800,37
20231012,135600,2280029300,75800,75800,75900,75800,12
20231012,135500,2279119600,76000,75900,76000,75800,80
20231012,135400,2273047400,75900,76000,76000,75900,30
20231012,135300,2270767600,76000,75900,76000,75900,15
20231012,135200,2269628400,75900,75900,76000,75900,13
20231012,135100,2268640900,75900,76000,76000,75900,32
20231012,135000,2266209300,75900,75900,76000,75900,85
20231012,134900,2259756200,76000,76000,76000,76000,7
20231012,134800,2259224200,76000,75800,76000,75800,48
20231012,134700,2255580300,75800,75800,75800,75700,27
20231012,134600,2253534000,75900,75800,75900,75700,139
20231012,134500,2242994700,75800,75800,75800,75800,208
20231012,134400,2227228300,75900,75900,75900,75800,19
20231012,134300,2225786700,75800,75900,75900,75800,76
20231012,134200,2220018500,75800,75900,76000,75800,27
20231012,134100,2217968600,75900,76000,76000,75900,72
20231012,134000,2212502900,75900,76000,76000,75900,31
20231012,133900,2210147100,76000,75900,76000,75900,20
20231012,133800,2208628500,75900,76000,76000,75900,11
20231012,133700,2207792900,76000,75800,76000,75800,81
20231012,133600,2201649100,75800,75900,75900,75800,97
20231012,133500,2194287100,75800,76000,76000,75800,288
20231012,133400,2172433900,75900,76000,76000,75900,12
20231012,133300,2171522200,75900,75900,76000,75900,313
20231012,133200,2147764700,75900,76000,76000,75900,101
20231012,133100,2140094200,75900,76000,76000,75900,9
20231012,133000,2139410400,75900,75900,76000,75900,15
20231012,132900,2138271000,75900,75900,76000,75900,35
20231012,132800,2135611800,76000,76000,76000,75900,183
20231012,132700,2121705500,76000,76000,76000,76000,67
20231012,132600,2116613500,76000,76000,76100,76000,107
20231012,132500,2108479500,76000,75900,76000,75900,558
20231012,132400,2066072000,76000,76000,76000,75900,34
20231012,132300,2063488600,75900,76000,76000,75900,71
20231012,132200,2058098100,75900,76000,76000,75900,14
20231012,132100,2057034800,75900,75900,76000,75900,63
20231012,132000,2052247500,75900,76000,76000,75900,17
20231012,131900,2050956500,75900,75900,76000,75900,12
20231012,131800,2050044800,75900,76000,76000,75900,96
20231012,131700,2042754200,76000,75900,76000,75900,8
20231012,131600,2042146400,75900,75900,76000,75900,17
20231012,131500,2040855300,75900,75900,76000,75900,41
20231012,131400,2037740500,76000,76000,76000,75900,92
20231012,131300,2030754300,76000,76000,76000,75900,22
20231012,131200,2029082400,75900,76000,76000,75900,51
20231012,131100,2025207600,76000,76000,76000,75900,27
20231012,131000,2023155900,75900,75900,76000,75900,49
20231012,130900,2019432200,75900,76000,76000,75900,156
20231012,130800,2007582600,75900,76000,76000,75900,62
20231012,130700,2002875500,76000,75900,76000,75900,43
20231012,130600,1999608400,76000,76100,76100,75900,45
20231012,130500,1996186700,76000,76000,76000,75900,93
20231012,130400,1989124000,76000,76000,76000,75900,65
20231012,130300,1984185200,76000,76000,76000,76000,219
20231012,130200,1967541200,76000,76000,76000,76000,45
20231012,130100,1964121200,76000,76000,76000,76000,30
20231012,130000,1961841200,76000,75900,76000,75900,176
20231012,125900,1948465300,76000,76000,76000,75900,679
20231012,125800,1896869700,76000,76000,76000,76000,7
20231012,125700,1896337700,76000,76000,76000,76000,2
20231012,125600,1896185700,76000,76100,76100,76000,127
20231012,125500,1886522800,76100,76100,76100,76100,5
20231012,125400,1886142300,76100,76100,76100,76100,11
20231012,125300,1885305200,76100,76100,76100,76100,1
20231012,125200,1885229100,76100,76100,76100,76100,12
20231012,125100,1884315900,76100,76100,76100,76100,72
20231012,125000,1878836700,76100,76100,76200,76100,28
20231012,124900,1876703900,76100,76100,76200,76100,5
20231012,124800,1876323300,76100,76100,76100,76100,2
20231012,124700,1876171100,76000,76100,76100,76000,198
20231012,124600,1861114600,76100,76200,76200,76100,83
20231012,124500,1854791100,76200,76200,76200,76200,1
20231012,124400,1854714900,76200,76100,76200,76100,24
20231012,124300,1852886500,76200,76200,76200,76100,11
20231012,124200,1852048500,76100,76100,76100,76100,53
20231012,124100,1848015200,76100,76100,76100,76100,5
20231012,124000,1847634700,76100,76100,76100,76100,6
20231012,123900,1847178100,76100,76100,76100,76100,2
20231012,123800,1847025900,76100,76100,76100,76100,55
20231012,123700,1842840400,76200,76100,76200,76100,121
20231012,123600,1833628700,76000,76000,76100,76000,13
20231012,123500,1832639700,76000,76000,76000,76000,5
20231012,123400,1832259700,76000,76000,76000,76000,14
20231012,123300,1831195700,76000,76100,76100,76000,50
20231012,123200,1827395600,76000,76000,76000,76000,7
20231012,123100,1826863600,76000,76100,76100,76000,3
20231012,123000,1826635400,76000,76000,76000,76000,0
20231012,122900,1826635400,76000,76100,76100,76000,9
20231012,122800,1825951100,76100,76100,76100,76100,2
20231012,122700,1825798900,76100,76100,76100,76100,17
20231012,122600,1824505200,76200,76100,76300,76100,161
20231012,122500,1812239700,76000,76000,76000,75800,19
20231012,122400,1810795900,76000,75800,76000,75800,179
20231012,122300,1797192100,76000,76000,76100,75800,1229
20231012,122200,1703852100,76000,76000,76000,76000,6
20231012,122100,1703396100,76000,76100,76100,76000,354
20231012,122000,1676465400,76100,76300,76300,76100,18
20231012,121900,1675094000,76300,76100,76300,76100,73
20231012,121800,1669535500,76100,76100,76200,76100,8
20231012,121700,1668926200,76100,76100,76100,76100,3
20231012,121600,1668697900,76100,76100,76300,76100,4
20231012,121500,1668393300,76200,76200,76200,76100,70
20231012,121400,1663059700,76200,76200,76200,76200,1
20231012,121300,1662983500,76200,76200,76200,76200,34
20231012,121200,1660392700,76100,76100,76100,76100,5
20231012,121100,1660012200,76100,76100,76100,76100,0
20231012,121000,1660012200,76100,76100,76200,76100,56
20231012,120900,1655750400,76200,76100,76200,76100,90
20231012,120800,1648892800,76100,76100,76100,76100,1
20231012,120700,1648816700,76100,76100,76100,76100,14
20231012,120600,1647751300,76100,76100,76100,76000,136
20231012,120500,1637402000,76100,76100,76100,76100,2
20231012,120400,1637249800,76100,76100,76100,76100,1
20231012,120300,1637173700,76100,76100,76100,76000,176
20231012,120200,1623788500,76100,76200,76200,76100,13
20231012,120100,1622798200,76100,76100,76100,76100,58
20231012,120000,1618384400,76100,76100,76100,76100,5
20231012,115900,1618003900,76100,76100,76200,76100,3
20231012,115800,1617775500,76100,76100,76100,76100,0
20231012,115700,1617775500,76100,76100,76100,76100,61
20231012,115600,1613133400,76100,76100,76100,76100,3
20231012,115500,1612905100,76200,76100,76200,76100,5
20231012,115400,1612524200,76100,76100,76100,76100,5
20231012,115300,1612143700,76100,76100,76100,76100,69
20231012,115200,1606892800,76100,76000,76100,76000,59
20231012,115100,1602408700,76100,76100,76100,76100,1
20231012,115000,1602332600,76100,76000,76100,76000,18
20231012,114900,1600963000,76000,76000,76000,76000,15
20231012,114800,1599823000,76000,76000,76100,76000,51
20231012,114700,1595946900,76000,76000,76000,76000,32
20231012,114600,1593514900,76000,76000,76000,76000,26
20231012,114500,1591538900,76000,76000,76000,76000,1
20231012,114400,1591462900,76000,76000,76000,76000,0
20231012,114300,1591462900,76000,76000,76000,75900,284
20231012,114200,1569880300,76100,76000,76100,76000,3
20231012,114100,1569652200,75900,76000,76000,75900,155
20231012,114000,1557875500,76000,76000,76000,76000,4
20231012,113900,1557571500,76000,76000,76000,75900,65
20231012,113800,1552631900,76000,76000,76000,76000,1
20231012,113700,1552555900,76000,76000,76000,75800,50
20231012,113600,1548762100,76000,76100,76100,75800,139
20231012,113500,1538212300,75900,76000,76000,75900,57
20231012,113400,1533880500,75900,76000,76100,75900,272
20231012,113300,1513207200,76000,75900,76100,75900,298
20231012,113200,1490560400,75900,76000,76000,75900,684
20231012,113100,1438581500,76000,76000,76000,76000,5
20231012,113000,1438201500,76000,76100,76100,76000,69
20231012,112900,1432953500,76100,76100,76100,76100,97
20231012,112800,1425571800,76100,76100,76100,76100,3
20231012,112700,1425343500,76100,76100,76100,76100,1
20231012,112600,1425267400,76100,76100,76300,76100,19
20231012,112500,1423820300,76200,76100,76200,76100,56
20231012,112400,1419558600,76100,76100,76100,76100,1
20231012,112300,1419482500,76100,76200,76200,76100,9
20231012,112200,1418796900,76100,76300,76300,76100,77
20231012,112100,1412923200,76100,76200,76200,76100,87
20231012,112000,1406294000,76100,76200,76200,76100,14
20231012,111900,1405227300,76200,76300,76300,76100,3
20231012,111800,1404998700,76200,76200,76200,76200,0
20231012,111700,1404998700,76200,76200,76200,76100,47
20231012,111600,1401417800,76200,76200,76200,76200,69
20231012,111500,1396160000,76200,76200,76200,76200,1
20231012,111400,1396083800,76200,76200,76200,76200,6
20231012,111300,1395626600,76200,76200,76200,76200,2
20231012,111200,1395474200,76200,76200,76200,76200,1
20231012,111100,1395398000,76200,76300,76300,76200,18
20231012,111000,1394024800,76300,76300,76300,76300,0
20231012,110900,1394024800,76300,76300,76400,76300,23
20231012,110800,1392269700,76300,76300,76300,76300,50
20231012,110700,1388454700,76200,76200,76200,76200,74
20231012,110600,1382815900,76300,76300,76300,76300,29
20231012,110500,1380603200,76300,76300,76300,76300,6
20231012,110400,1380145400,76300,76300,76300,76300,2
20231012,110300,1379992800,76300,76300,76300,76300,5
20231012,110200,1379611300,76300,76400,76400,76300,57
20231012,110100,1375261700,76400,76400,76400,76300,106
20231012,110000,1367163600,76300,76200,76300,76100,142
20231012,105900,1356345600,76200,76200,76200,76000,89
20231012,105800,1349564900,76100,76100,76100,76100,98
20231012,105700,1342107100,76100,76100,76200,76100,14
20231012,105600,1341041500,76100,76100,76200,76100,60
20231012,105500,1336475300,76100,76100,76100,76100,5
20231012,105400,1336094800,76100,76200,76200,76100,42
20231012,105300,1332894700,76200,76200,76200,76200,73
20231012,105200,1327332100,76300,76200,76300,76200,39
20231012,105100,1324360200,76200,76200,76200,76200,5
20231012,105000,1323979200,76200,76200,76200,76200,3
20231012,104900,1323750600,76200,76200,76200,76200,97
20231012,104800,1316359200,76200,76200,76200,76200,28
20231012,104700,1314225600,76200,76200,76200,76000,121
20231012,104600,1305007000,76200,76100,76200,76100,66
20231012,104500,1299982300,76000,76000,76000,76000,24
20231012,104400,1298158300,76000,76000,76000,76000,50
20231012,104300,1294358300,76000,76100,76100,76000,4
20231012,104200,1294054000,76100,76100,76100,76100,11
20231012,104100,1293216900,75900,75800,76000,75800,44
20231012,104000,1289873300,75800,75800,76000,75800,77
20231012,103900,1284036200,75900,75900,75900,75800,56
20231012,103800,1279786700,75900,75900,76000,75900,4
20231012,103700,1279483000,75900,75800,75900,75800,20
20231012,103600,1277965400,75800,75800,76000,75800,7
20231012,103500,1277434600,76000,75800,76000,75800,59
20231012,103400,1272962200,75900,75800,75900,75700,22
20231012,103300,1271293800,75900,75900,75900,75700,39
20231012,103200,1268333900,75900,75800,75900,75800,22
20231012,103100,1266664600,75800,75800,75800,75800,116
20231012,103000,1257871800,75800,75800,75900,75800,16
20231012,102900,1256658900,75800,75800,75800,75800,47
20231012,102800,1253096300,75700,75800,75800,75700,38
20231012,102700,1250216400,75800,75800,75800,75800,1
20231012,102600,1250140600,75900,75900,75900,75900,29
20231012,102500,1247939500,75900,75900,75900,75900,29
20231012,102400,1245738400,75900,75900,75900,75900,0
20231012,102300,1245738400,75900,75800,75900,75800,2
20231012,102200,1245586700,75900,75900,75900,75900,16
20231012,102100,1244372300,75900,75800,75900,75800,213
20231012,102000,1228219500,75900,75900,75900,75800,23
20231012,101900,1226474100,75900,75900,76000,75900,3
20231012,101800,1226246300,75900,75900,75900,75900,13
20231012,101700,1225259600,75900,75800,75900,75700,122
20231012,101600,1216012400,75800,75800,75800,75800,20
20231012,101500,1214496400,75800,75800,75800,75800,6
20231012,101400,1214041600,75800,75900,75900,75800,25
20231012,101300,1212144600,75900,75900,75900,75800,66
20231012,101200,1207137800,75800,75800,75900,75800,194
20231012,101100,1192419500,75900,75800,75900,75800,81
20231012,101000,1186279500,75900,75800,75900,75700,27
20231012,100900,1184231900,75700,75700,75700,75700,1
20231012,100800,1184156200,75600,75700,75700,75600,174
20231012,100700,1170989900,75600,75800,75800,75600,117
20231012,100600,1162138400,75800,75800,75800,75800,27
20231012,100500,1160091800,75700,75800,75800,75700,5
20231012,100400,1159713100,75800,75800,75800,75700,107
20231012,100300,1151602600,75700,75800,75800,75700,57
20231012,100200,1147287500,75800,75700,75800,75700,25
20231012,100100,1145394900,75700,75700,75800,75700,30
20231012,100000,1143123700,75700,75600,75700,75600,691
20231012,095900,1090864400,75600,75600,75700,75600,62
20231012,095800,1086176600,75600,75600,75700,75600,5
20231012,095700,1085798400,75600,75700,75700,75600,15
20231012,095600,1084664100,75700,75600,75700,75600,26
20231012,095500,1082698100,75700,75600,75700,75600,5
20231012,095400,1082319700,75600,75800,75800,75600,193
20231012,095300,1067713200,75800,75900,75900,75800,14
20231012,095200,1066651500,75800,76000,76100,75800,145
20231012,095100,1055635000,76000,76000,76000,76000,10
20231012,095000,1054875000,76000,76000,76100,75900,120
20231012,094900,1045752600,76100,75800,76100,75800,91
20231012,094800,1038841400,75700,75800,75800,75700,6
20231012,094700,1038386700,75700,75800,75900,75700,65
20231012,094600,1033455300,75800,75800,75800,75700,31
20231012,094500,1031105600,75700,75800,75800,75700,62
20231012,094400,1026412100,75700,75700,75700,75600,14
20231012,094300,1025352400,75700,75600,75700,75500,183
20231012,094200,1011517400,75600,75700,75800,75600,1018
20231012,094100,934520800,75800,75800,75800,75700,202
20231012,094000,919210300,75900,75800,75900,75800,12
20231012,093900,918299600,75900,75800,75900,75800,34
20231012,093800,915721900,75800,75800,75800,75800,197
20231012,093700,900789300,75800,75700,75800,75600,221
20231012,093600,884060900,75700,75900,76200,75700,1351
20231012,093500,781658100,75900,76200,76200,75900,16
20231012,093400,780439200,76200,76200,76200,75900,54
20231012,093300,776325300,76200,75800,76200,75800,113
20231012,093200,767747500,75900,75900,75900,75900,14
20231012,093100,766684900,75800,76300,76300,75800,898
20231012,093000,698438300,76300,76300,76300,76100,45
20231012,092900,695013000,76300,75900,76300,75800,188
20231012,092800,680726200,75800,76100,76100,75800,1268
20231012,092700,584372500,76100,76000,76100,76000,135
20231012,092600,574108100,76100,76100,76100,76000,298
20231012,092500,551433400,76100,76100,76100,76000,222
20231012,092400,534553100,76100,76200,76200,76100,52
20231012,092300,530595400,76200,76300,76300,76100,196
20231012,092200,515663500,76200,76400,76500,76200,198
20231012,092100,500559500,76500,76400,76600,76400,29
20231012,092000,498341600,76400,76300,76800,76300,51
20231012,091900,494443500,76400,76300,76800,76300,84
20231012,091800,488022900,76300,76400,76400,76200,311
20231012,091700,464290300,76500,76600,76700,76500,245
20231012,091600,445538900,76600,76600,76600,76600,5
20231012,091500,445155900,76700,76500,76700,76400,327
20231012,091400,420144900,76500,76700,76700,76500,109
20231012,091300,411797100,76600,76600,76700,76600,63
20231012,091200,406970400,76600,76900,76900,76600,120
20231012,091100,397769300,76900,76900,77000,76700,16
20231012,091000,396539200,76900,77000,77100,76900,118
20231012,090900,387461700,77100,77200,77200,77000,206
20231012,090800,371586900,77300,77400,77400,77300,519
20231012,090700,331449000,77400,77300,77400,77300,161
20231012,090600,318987900,77400,77300,77400,77100,130
20231012,090500,308932700,77400,77000,77500,76900,1886
20231012,090400,163578500,77000,77000,77000,76600,383
20231012,090300,134184000,76600,76900,77000,76600,240
20231012,090200,115733600,76900,76400,76900,76400,874
20231012,090100,48771400,76000,76300,76400,76000,74
20231012,090000,43127400,76300,76200,76400,75600,562
Reference in New Issue Copy Permalink