ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/267270/min/candle-20230922.csv

714 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
20230922,205100,14203685000,79000,79000,79000,79000,3098
20230922,205000,14203685000,79000,79000,79000,79000,0
20230922,204900,14203685000,79000,79000,79000,79000,0
20230922,204800,14203685000,79000,79000,79000,79000,0
20230922,204700,14203685000,79000,79000,79000,79000,0
20230922,204600,14203685000,79000,79000,79000,79000,0
20230922,204500,14203685000,79000,79000,79000,79000,0
20230922,204400,14203685000,79000,79000,79000,79000,0
20230922,204300,14203685000,79000,79000,79000,79000,0
20230922,204200,14203685000,79000,79000,79000,79000,0
20230922,204100,14203685000,79000,79000,79000,79000,0
20230922,204000,14203685000,79000,79000,79000,79000,0
20230922,203900,14203685000,79000,79000,79000,79000,0
20230922,203800,14203685000,79000,79000,79000,79000,0
20230922,203700,14203685000,79000,79000,79000,79000,0
20230922,203600,14203685000,79000,79000,79000,79000,0
20230922,203500,14203685000,79000,79000,79000,79000,0
20230922,203400,14203685000,79000,79000,79000,79000,0
20230922,203300,14203685000,79000,79000,79000,79000,0
20230922,203200,14203685000,79000,79000,79000,79000,0
20230922,203100,14203685000,79000,79000,79000,79000,0
20230922,203000,14203685000,79000,79000,79000,79000,0
20230922,202900,14203685000,79000,79000,79000,79000,0
20230922,202800,14203685000,79000,79000,79000,79000,0
20230922,202700,14203685000,79000,79000,79000,79000,0
20230922,202600,14203685000,79000,79000,79000,79000,0
20230922,202500,14203685000,79000,79000,79000,79000,0
20230922,202400,14203685000,79000,79000,79000,79000,0
20230922,202300,14203685000,79000,79000,79000,79000,0
20230922,202200,14203685000,79000,79000,79000,79000,0
20230922,202100,14203685000,79000,79000,79000,79000,3098
20230922,202000,14203685000,79000,79000,79000,79000,0
20230922,201900,14203685000,79000,79000,79000,79000,0
20230922,201800,14203685000,79000,79000,79000,79000,0
20230922,201700,14203685000,79000,79000,79000,79000,0
20230922,201600,14203685000,79000,79000,79000,79000,0
20230922,201500,14203685000,79000,79000,79000,79000,0
20230922,201400,14203685000,79000,79000,79000,79000,0
20230922,201300,14203685000,79000,79000,79000,79000,0
20230922,201200,14203685000,79000,79000,79000,79000,0
20230922,201100,14203685000,79000,79000,79000,79000,0
20230922,201000,14203685000,79000,79000,79000,79000,0
20230922,200900,14203685000,79000,79000,79000,79000,0
20230922,200800,14203685000,79000,79000,79000,79000,0
20230922,200700,14203685000,79000,79000,79000,79000,0
20230922,200600,14203685000,79000,79000,79000,79000,0
20230922,200500,14203685000,79000,79000,79000,79000,0
20230922,200400,14203685000,79000,79000,79000,79000,0
20230922,200300,14203685000,79000,79000,79000,79000,0
20230922,200200,14203685000,79000,79000,79000,79000,0
20230922,200100,14203685000,79000,79000,79000,79000,0
20230922,200000,14203685000,79000,79000,79000,79000,0
20230922,195900,14203685000,79000,79000,79000,79000,0
20230922,195800,14203685000,79000,79000,79000,79000,0
20230922,195700,14203685000,79000,79000,79000,79000,0
20230922,195600,14203685000,79000,79000,79000,79000,0
20230922,195500,14203685000,79000,79000,79000,79000,0
20230922,195400,14203685000,79000,79000,79000,79000,0
20230922,195300,14203685000,79000,79000,79000,79000,0
20230922,195200,14203685000,79000,79000,79000,79000,0
20230922,195100,14203685000,79000,79000,79000,79000,3098
20230922,195000,14203685000,79000,79000,79000,79000,0
20230922,194900,14203685000,79000,79000,79000,79000,0
20230922,194800,14203685000,79000,79000,79000,79000,0
20230922,194700,14203685000,79000,79000,79000,79000,0
20230922,194600,14203685000,79000,79000,79000,79000,0
20230922,194500,14203685000,79000,79000,79000,79000,0
20230922,194400,14203685000,79000,79000,79000,79000,0
20230922,194300,14203685000,79000,79000,79000,79000,0
20230922,194200,14203685000,79000,79000,79000,79000,0
20230922,194100,14203685000,79000,79000,79000,79000,0
20230922,194000,14203685000,79000,79000,79000,79000,0
20230922,193900,14203685000,79000,79000,79000,79000,0
20230922,193800,14203685000,79000,79000,79000,79000,0
20230922,193700,14203685000,79000,79000,79000,79000,0
20230922,193600,14203685000,79000,79000,79000,79000,0
20230922,193500,14203685000,79000,79000,79000,79000,0
20230922,193400,14203685000,79000,79000,79000,79000,0
20230922,193300,14203685000,79000,79000,79000,79000,0
20230922,193200,14203685000,79000,79000,79000,79000,0
20230922,193100,14203685000,79000,79000,79000,79000,0
20230922,193000,14203685000,79000,79000,79000,79000,0
20230922,192900,14203685000,79000,79000,79000,79000,0
20230922,192800,14203685000,79000,79000,79000,79000,0
20230922,192700,14203685000,79000,79000,79000,79000,0
20230922,192600,14203685000,79000,79000,79000,79000,0
20230922,192500,14203685000,79000,79000,79000,79000,0
20230922,192400,14203685000,79000,79000,79000,79000,0
20230922,192300,14203685000,79000,79000,79000,79000,0
20230922,192200,14203685000,79000,79000,79000,79000,0
20230922,192100,14203685000,79000,79000,79000,79000,3098
20230922,192000,14203685000,79000,79000,79000,79000,0
20230922,191900,14203685000,79000,79000,79000,79000,0
20230922,191800,14203685000,79000,79000,79000,79000,0
20230922,191700,14203685000,79000,79000,79000,79000,0
20230922,191600,14203685000,79000,79000,79000,79000,0
20230922,191500,14203685000,79000,79000,79000,79000,0
20230922,191400,14203685000,79000,79000,79000,79000,0
20230922,191300,14203685000,79000,79000,79000,79000,0
20230922,191200,14203685000,79000,79000,79000,79000,0
20230922,191100,14203685000,79000,79000,79000,79000,0
20230922,191000,14203685000,79000,79000,79000,79000,0
20230922,190900,14203685000,79000,79000,79000,79000,0
20230922,190800,14203685000,79000,79000,79000,79000,0
20230922,190700,14203685000,79000,79000,79000,79000,0
20230922,190600,14203685000,79000,79000,79000,79000,0
20230922,190500,14203685000,79000,79000,79000,79000,0
20230922,190400,14203685000,79000,79000,79000,79000,0
20230922,190300,14203685000,79000,79000,79000,79000,0
20230922,190200,14203685000,79000,79000,79000,79000,0
20230922,190100,14203685000,79000,79000,79000,79000,0
20230922,190000,14203685000,79000,79000,79000,79000,0
20230922,185900,14203685000,79000,79000,79000,79000,0
20230922,185800,14203685000,79000,79000,79000,79000,0
20230922,185700,14203685000,79000,79000,79000,79000,0
20230922,185600,14203685000,79000,79000,79000,79000,0
20230922,185500,14203685000,79000,79000,79000,79000,0
20230922,185400,14203685000,79000,79000,79000,79000,0
20230922,185300,14203685000,79000,79000,79000,79000,0
20230922,185200,14203685000,79000,79000,79000,79000,0
20230922,185100,14203685000,79000,79000,79000,79000,3098
20230922,185000,14203685000,79000,79000,79000,79000,0
20230922,184900,14203685000,79000,79000,79000,79000,0
20230922,184800,14203685000,79000,79000,79000,79000,0
20230922,184700,14203685000,79000,79000,79000,79000,0
20230922,184600,14203685000,79000,79000,79000,79000,0
20230922,184500,14203685000,79000,79000,79000,79000,0
20230922,184400,14203685000,79000,79000,79000,79000,0
20230922,184300,14203685000,79000,79000,79000,79000,0
20230922,184200,14203685000,79000,79000,79000,79000,0
20230922,184100,14203685000,79000,79000,79000,79000,0
20230922,184000,14203685000,79000,79000,79000,79000,0
20230922,183900,14203685000,79000,79000,79000,79000,0
20230922,183800,14203685000,79000,79000,79000,79000,0
20230922,183700,14203685000,79000,79000,79000,79000,0
20230922,183600,14203685000,79000,79000,79000,79000,0
20230922,183500,14203685000,79000,79000,79000,79000,0
20230922,183400,14203685000,79000,79000,79000,79000,0
20230922,183300,14203685000,79000,79000,79000,79000,0
20230922,183200,14203685000,79000,79000,79000,79000,0
20230922,183100,14203685000,79000,79000,79000,79000,0
20230922,183000,14203685000,79000,79000,79000,79000,0
20230922,182900,14203685000,79000,79000,79000,79000,0
20230922,182800,14203685000,79000,79000,79000,79000,0
20230922,182700,14203685000,79000,79000,79000,79000,0
20230922,182600,14203685000,79000,79000,79000,79000,0
20230922,182500,14203685000,79000,79000,79000,79000,0
20230922,182400,14203685000,79000,79000,79000,79000,0
20230922,182300,14203685000,79000,79000,79000,79000,0
20230922,182200,14203685000,79000,79000,79000,79000,0
20230922,182100,14203685000,79000,79000,79000,79000,3098
20230922,182000,14203685000,79000,79000,79000,79000,0
20230922,181900,14203685000,79000,79000,79000,79000,0
20230922,181800,14203685000,79000,79000,79000,79000,0
20230922,181700,14203685000,79000,79000,79000,79000,0
20230922,181600,14203685000,79000,79000,79000,79000,0
20230922,181500,14203685000,79000,79000,79000,79000,0
20230922,181400,14203685000,79000,79000,79000,79000,0
20230922,181300,14203685000,79000,79000,79000,79000,0
20230922,181200,14203685000,79000,79000,79000,79000,0
20230922,181100,14203685000,79000,79000,79000,79000,0
20230922,181000,14203685000,79000,79000,79000,79000,0
20230922,180900,14203685000,79000,79000,79000,79000,0
20230922,180800,14203685000,79000,79000,79000,79000,0
20230922,180700,14203685000,79000,79000,79000,79000,0
20230922,180600,14203685000,79000,79000,79000,79000,0
20230922,180500,14203685000,79000,79000,79000,79000,0
20230922,180400,14203685000,79000,79000,79000,79000,0
20230922,180300,14203685000,79000,79000,79000,79000,0
20230922,180200,14203685000,79000,79000,79000,79000,0
20230922,180100,14203685000,79000,79000,79000,79000,0
20230922,180000,14203685000,79000,79000,79000,79000,0
20230922,175900,14203685000,79000,79000,79000,79000,0
20230922,175800,14203685000,79000,79000,79000,79000,0
20230922,175700,14203685000,79000,79000,79000,79000,0
20230922,175600,14203685000,79000,79000,79000,79000,0
20230922,175500,14203685000,79000,79000,79000,79000,0
20230922,175400,14203685000,79000,79000,79000,79000,0
20230922,175300,14203685000,79000,79000,79000,79000,0
20230922,175200,14203685000,79000,79000,79000,79000,0
20230922,175100,14203685000,79000,79000,79000,79000,3098
20230922,175000,14203685000,79000,79000,79000,79000,0
20230922,174900,14203685000,79000,79000,79000,79000,0
20230922,174800,14203685000,79000,79000,79000,79000,0
20230922,174700,14203685000,79000,79000,79000,79000,0
20230922,174600,14203685000,79000,79000,79000,79000,0
20230922,174500,14203685000,79000,79000,79000,79000,0
20230922,174400,14203685000,79000,79000,79000,79000,0
20230922,174300,14203685000,79000,79000,79000,79000,0
20230922,174200,14203685000,79000,79000,79000,79000,0
20230922,174100,14203685000,79000,79000,79000,79000,0
20230922,174000,14203685000,79000,79000,79000,79000,0
20230922,173900,14203685000,79000,79000,79000,79000,0
20230922,173800,14203685000,79000,79000,79000,79000,0
20230922,173700,14203685000,79000,79000,79000,79000,0
20230922,173600,14203685000,79000,79000,79000,79000,0
20230922,173500,14203685000,79000,79000,79000,79000,0
20230922,173400,14203685000,79000,79000,79000,79000,0
20230922,173300,14203685000,79000,79000,79000,79000,0
20230922,173200,14203685000,79000,79000,79000,79000,0
20230922,173100,14203685000,79000,79000,79000,79000,0
20230922,173000,14203685000,79000,79000,79000,79000,0
20230922,172900,14203685000,79000,79000,79000,79000,0
20230922,172800,14203685000,79000,79000,79000,79000,0
20230922,172700,14203685000,79000,79000,79000,79000,0
20230922,172600,14203685000,79000,79000,79000,79000,0
20230922,172500,14203685000,79000,79000,79000,79000,0
20230922,172400,14203685000,79000,79000,79000,79000,0
20230922,172300,14203685000,79000,79000,79000,79000,0
20230922,172200,14203685000,79000,79000,79000,79000,0
20230922,172100,14203685000,79000,79000,79000,79000,3098
20230922,172000,14203685000,79000,79000,79000,79000,0
20230922,171900,14203685000,79000,79000,79000,79000,0
20230922,171800,14203685000,79000,79000,79000,79000,0
20230922,171700,14203685000,79000,79000,79000,79000,0
20230922,171600,14203685000,79000,79000,79000,79000,0
20230922,171500,14203685000,79000,79000,79000,79000,0
20230922,171400,14203685000,79000,79000,79000,79000,0
20230922,171300,14203685000,79000,79000,79000,79000,0
20230922,171200,14203685000,79000,79000,79000,79000,0
20230922,171100,14203685000,79000,79000,79000,79000,0
20230922,171000,14203685000,79000,79000,79000,79000,0
20230922,170900,14203685000,79000,79000,79000,79000,0
20230922,170800,14203685000,79000,79000,79000,79000,0
20230922,170700,14203685000,79000,79000,79000,79000,0
20230922,170600,14203685000,79000,79000,79000,79000,0
20230922,170500,14203685000,79000,79000,79000,79000,0
20230922,170400,14203685000,79000,79000,79000,79000,0
20230922,170300,14203685000,79000,79000,79000,79000,0
20230922,170200,14203685000,79000,79000,79000,79000,0
20230922,170100,14203685000,79000,79000,79000,79000,0
20230922,170000,14203685000,79000,79000,79000,79000,0
20230922,165900,14203685000,79000,79000,79000,79000,0
20230922,165800,14203685000,79000,79000,79000,79000,0
20230922,165700,14203685000,79000,79000,79000,79000,0
20230922,165600,14203685000,79000,79000,79000,79000,0
20230922,165500,14203685000,79000,79000,79000,79000,0
20230922,165400,14203685000,79000,79000,79000,79000,0
20230922,165300,14203685000,79000,79000,79000,79000,0
20230922,165200,14203685000,79000,79000,79000,79000,0
20230922,165100,14203685000,79000,79000,79000,79000,3098
20230922,165000,14203685000,79000,79000,79000,79000,0
20230922,164900,14203685000,79000,79000,79000,79000,0
20230922,164800,14203685000,79000,79000,79000,79000,0
20230922,164700,14203685000,79000,79000,79000,79000,0
20230922,164600,14203685000,79000,79000,79000,79000,0
20230922,164500,14203685000,79000,79000,79000,79000,0
20230922,164400,14203685000,79000,79000,79000,79000,0
20230922,164300,14203685000,79000,79000,79000,79000,0
20230922,164200,14203685000,79000,79000,79000,79000,0
20230922,164100,14203685000,79000,79000,79000,79000,0
20230922,164000,14203685000,79000,79000,79000,79000,0
20230922,163900,14203685000,79000,79000,79000,79000,0
20230922,163800,14203685000,79000,79000,79000,79000,0
20230922,163700,14203685000,79000,79000,79000,79000,0
20230922,163600,14203685000,79000,79000,79000,79000,0
20230922,163500,14203685000,79000,79000,79000,79000,0
20230922,163400,14203685000,79000,79000,79000,79000,0
20230922,163300,14203685000,79000,79000,79000,79000,0
20230922,163200,14203685000,79000,79000,79000,79000,0
20230922,163100,14203685000,79000,79000,79000,79000,0
20230922,163000,14203685000,79000,79000,79000,79000,0
20230922,162900,14203685000,79000,79000,79000,79000,0
20230922,162800,14203685000,79000,79000,79000,79000,0
20230922,162700,14203685000,79000,79000,79000,79000,0
20230922,162600,14203685000,79000,79000,79000,79000,0
20230922,162500,14203685000,79000,79000,79000,79000,0
20230922,162400,14203685000,79000,79000,79000,79000,0
20230922,162300,14203685000,79000,79000,79000,79000,0
20230922,162200,14203685000,79000,79000,79000,79000,0
20230922,162100,14203685000,79000,79000,79000,79000,3098
20230922,162000,14203685000,79000,79000,79000,79000,0
20230922,161900,14203685000,79000,79000,79000,79000,0
20230922,161800,14203685000,79000,79000,79000,79000,0
20230922,161700,14203685000,79000,79000,79000,79000,0
20230922,161600,14203685000,79000,79000,79000,79000,0
20230922,161500,14203685000,79000,79000,79000,79000,0
20230922,161400,14203685000,79000,79000,79000,79000,0
20230922,161300,14203685000,79000,79000,79000,79000,0
20230922,161200,14203685000,79000,79000,79000,79000,0
20230922,161100,14203685000,79000,79000,79000,79000,0
20230922,161000,14203685000,79000,79000,79000,79000,0
20230922,160900,14203685000,79000,79000,79000,79000,0
20230922,160800,14203685000,79000,79000,79000,79000,0
20230922,160700,14203685000,79000,79000,79000,79000,0
20230922,160600,14203685000,79000,79000,79000,79000,0
20230922,160500,14203685000,79000,79000,79000,79000,0
20230922,160400,14203685000,79000,79000,79000,79000,0
20230922,160300,14203685000,79000,79000,79000,79000,0
20230922,160200,14203685000,79000,79000,79000,79000,0
20230922,160100,14203685000,79000,79000,79000,79000,0
20230922,160000,14203685000,79000,79000,79000,79000,0
20230922,155900,14203685000,79000,79000,79000,79000,0
20230922,155800,14203685000,79000,79000,79000,79000,0
20230922,155700,14203685000,79000,79000,79000,79000,0
20230922,155600,14203685000,79000,79000,79000,79000,0
20230922,155500,14203685000,79000,79000,79000,79000,0
20230922,155400,14203685000,79000,79000,79000,79000,0
20230922,155300,14203685000,79000,79000,79000,79000,0
20230922,155200,14203685000,79000,79000,79000,79000,0
20230922,155100,14203685000,79000,79000,79000,79000,3098
20230922,155000,14203685000,79000,79000,79000,79000,0
20230922,154900,14203685000,79000,79000,79000,79000,0
20230922,154800,14203685000,79000,79000,79000,79000,0
20230922,154700,14203685000,79000,79000,79000,79000,0
20230922,154600,14203685000,79000,79000,79000,79000,0
20230922,154500,14203685000,79000,79000,79000,79000,0
20230922,154400,14203685000,79000,79000,79000,79000,0
20230922,154300,14203685000,79000,79000,79000,79000,0
20230922,154200,14203685000,79000,79000,79000,79000,0
20230922,154100,14203685000,79000,79000,79000,79000,0
20230922,154000,14203685000,79000,79000,79000,79000,0
20230922,153900,14203685000,79000,79000,79000,79000,0
20230922,153800,14203685000,79000,79000,79000,79000,0
20230922,153700,14203685000,79000,79000,79000,79000,0
20230922,153600,14203685000,79000,79000,79000,79000,0
20230922,153500,14203685000,79000,79000,79000,79000,0
20230922,153400,14203685000,79000,79000,79000,79000,0
20230922,153300,14203685000,79000,79000,79000,79000,0
20230922,153200,14203685000,79000,79000,79000,79000,0
20230922,153100,14203685000,79000,79000,79000,79000,0
20230922,153000,14203685000,79000,79000,79000,79000,3098
20230922,152900,13958943000,78900,78900,78900,78900,0
20230922,152800,13958943000,78900,78900,78900,78900,0
20230922,152700,13958943000,78900,78900,78900,78900,0
20230922,152600,13958943000,78900,78900,78900,78900,0
20230922,152500,13958943000,78900,78900,78900,78900,0
20230922,152400,13958943000,78900,78900,78900,78900,0
20230922,152300,13958943000,78900,78900,78900,78900,0
20230922,152200,13958943000,78900,78900,78900,78900,0
20230922,152100,13958943000,78900,78900,78900,78900,0
20230922,152000,13958943000,78900,78900,78900,78900,0
20230922,151900,13958943000,78900,78900,78900,78800,532
20230922,151800,13916987000,78800,78900,78900,78800,340
20230922,151700,13890171100,78800,78800,78900,78800,306
20230922,151600,13866041400,78900,78800,78900,78800,492
20230922,151500,13827247400,78800,78800,78800,78700,227
20230922,151400,13809370500,78700,78800,78800,78700,379
20230922,151300,13779516500,78800,78800,79000,78800,372
20230922,151200,13750164100,78800,79000,79000,78800,41
20230922,151100,13746930600,79000,78800,79000,78800,722
20230922,151000,13689977900,78800,78900,79000,78800,282
20230922,150900,13667709600,79100,78900,79100,78900,140
20230922,150800,13656647500,78900,78900,79100,78900,289
20230922,150700,13633814600,78900,78900,79100,78900,125
20230922,150600,13623947100,78900,78900,79100,78800,579
20230922,150500,13578210400,78800,78900,79000,78800,58
20230922,150400,13573630300,78900,78900,79000,78800,195
20230922,150300,13558236400,78800,78900,79000,78800,229
20230922,150200,13540168500,79000,78800,79000,78800,275
20230922,150100,13518491600,79000,78800,79000,78800,185
20230922,150000,13503881600,78800,78800,79000,78800,369
20230922,145900,13474776100,79000,78900,79000,78800,254
20230922,145800,13454721000,79000,79000,79100,78800,158
20230922,145700,13442244900,79000,79000,79000,78800,1265
20230922,145600,13342329600,79100,79200,79200,79000,1492
20230922,145500,13224306900,79100,79200,79200,79100,326
20230922,145400,13198506100,79200,79100,79200,79100,734
20230922,145300,13140377000,79200,79000,79200,79000,592
20230922,145200,13093543000,79100,79100,79100,79000,695
20230922,145100,13038578500,79100,79000,79100,79000,248
20230922,145000,13018966300,79000,79000,79100,79000,468
20230922,144900,12981963100,79000,79100,79100,79000,82
20230922,144800,12975483000,79100,79000,79100,79000,445
20230922,144700,12940294100,79000,79000,79100,79000,354
20230922,144600,12912307500,79000,79100,79100,79000,1073
20230922,144500,12827440300,79100,79000,79100,79000,230
20230922,144400,12809255400,79100,79000,79100,79000,461
20230922,144300,12772806900,79000,79000,79100,79000,368
20230922,144200,12743710900,79000,79100,79100,79000,316
20230922,144100,12718727700,79100,79000,79100,78900,1584
20230922,144000,12593575900,79000,79000,79000,78900,445
20230922,143900,12558430200,78900,78900,79000,78900,523
20230922,143800,12517145700,78900,78800,79000,78800,537
20230922,143700,12474764900,78900,78700,78900,78700,143
20230922,143600,12463492600,78900,78800,78900,78700,572
20230922,143500,12418391800,78800,78800,78900,78700,387
20230922,143400,12387898000,78800,78700,78800,78700,84
20230922,143300,12381287000,78800,78800,78900,78700,330
20230922,143200,12355281100,78700,78800,78800,78700,154
20230922,143100,12343152500,78900,78800,78900,78800,399
20230922,143000,12311676400,78800,78700,78800,78700,240
20230922,142900,12292777000,78700,78800,78800,78700,286
20230922,142800,12270246300,78800,78800,78900,78700,128
20230922,142700,12260158800,78800,78800,78800,78700,410
20230922,142600,12227876800,78700,78700,78800,78700,262
20230922,142500,12207239700,78700,78700,78700,78600,201
20230922,142400,12191427000,78800,78800,78800,78700,325
20230922,142300,12165826900,78900,78800,78900,78800,183
20230922,142200,12151397000,78800,78900,78900,78700,174
20230922,142100,12137673700,78900,78700,78900,78700,190
20230922,142000,12122712600,78800,78800,78900,78800,227
20230922,141900,12104815700,78600,78700,78800,78600,314
20230922,141800,12080096700,78800,78700,78800,78700,264
20230922,141700,12059299400,78800,78700,78800,78700,50
20230922,141600,12055359500,78800,78800,78800,78700,181
20230922,141500,12041107500,78800,78800,78900,78700,265
20230922,141400,12020220900,78800,78900,78900,78800,199
20230922,141300,12004520200,78900,78700,78900,78700,383
20230922,141200,11974346900,78700,78800,78900,78700,198
20230922,141100,11958740000,78900,78800,78900,78600,323
20230922,141000,11933292500,78800,78700,78800,78600,237
20230922,140900,11914628100,78700,78800,78900,78700,133
20230922,140800,11904144800,78900,78700,78900,78700,308
20230922,140700,11879874400,78900,78700,78900,78700,180
20230922,140600,11865690400,78700,78600,78800,78600,114
20230922,140500,11856720700,78700,78800,78900,78700,495
20230922,140400,11817723800,78800,78700,78800,78700,111
20230922,140300,11808982900,78800,78800,78900,78800,165
20230922,140200,11795975300,78800,78900,78900,78800,227
20230922,140100,11778079300,78900,78800,78900,78700,178
20230922,140000,11764042100,78700,78800,78900,78700,514
20230922,135900,11723513400,78800,78800,78900,78800,139
20230922,135800,11712552400,78800,78800,78900,78800,216
20230922,135700,11695522400,78800,78900,78900,78800,243
20230922,135600,11676365200,78800,78900,79000,78800,253
20230922,135500,11656395400,78900,78900,79000,78900,471
20230922,135400,11619210200,79000,79000,79000,78900,397
20230922,135300,11587857000,78900,78900,79000,78900,311
20230922,135200,11563313700,79000,78900,79000,78900,630
20230922,135100,11513546700,79000,79000,79000,78900,615
20230922,135000,11464970000,78900,78900,79000,78800,227
20230922,134900,11447056700,78900,78900,79000,78800,302
20230922,134800,11423218700,78900,78600,79000,78600,2244
20230922,134700,11246300000,78600,78600,78600,78500,320
20230922,134600,11221155400,78500,78600,78600,78500,183
20230922,134500,11206779900,78600,78500,78700,78500,245
20230922,134400,11187539400,78500,78500,78500,78400,107
20230922,134300,11179143300,78500,78500,78500,78300,255
20230922,134200,11159156100,78400,78400,78500,78300,360
20230922,134100,11130922600,78500,78400,78500,78400,174
20230922,134000,11117277400,78400,78400,78400,78300,220
20230922,133900,11100040100,78400,78300,78400,78300,449
20230922,133800,11064862400,78400,78400,78400,78300,119
20230922,133700,11055535100,78300,78500,78500,78300,218
20230922,133600,11038442200,78500,78400,78600,78200,259
20230922,133500,11018121500,78400,78400,78500,78400,191
20230922,133400,11003141600,78500,78400,78600,78400,204
20230922,133300,10987122200,78500,78300,78600,78300,127
20230922,133200,10977152600,78300,78400,78500,78300,255
20230922,133100,10957154900,78500,78400,78500,78300,140
20230922,133000,10946181900,78300,78400,78600,78300,158
20230922,132900,10933804400,78300,78300,78400,78200,263
20230922,132800,10913211000,78300,78400,78400,78200,403
20230922,132700,10881683400,78400,78300,78400,78200,379
20230922,132600,10852011100,78300,78400,78400,78200,425
20230922,132500,10818765500,78300,78300,78400,78300,707
20230922,132400,10763375200,78400,78300,78400,78300,305
20230922,132300,10739484100,78200,78200,78300,78200,376
20230922,132200,10710064900,78200,78200,78300,78100,286
20230922,132100,10687697200,78200,78200,78300,78100,357
20230922,132000,10659780300,78100,78300,78300,78100,534
20230922,131900,10618020400,78300,78400,78400,78300,400
20230922,131800,10586688400,78300,78300,78500,78300,269
20230922,131700,10565615200,78400,78600,78700,78400,254
20230922,131600,10545680000,78700,78400,78700,78400,368
20230922,131500,10516790500,78400,78400,78400,78400,188
20230922,131400,10502051300,78600,78400,78600,78300,378
20230922,131300,10472418200,78400,78500,78600,78400,149
20230922,131200,10460723700,78400,78500,78600,78400,278
20230922,131100,10438905400,78500,78500,78700,78400,159
20230922,131000,10426416400,78400,78500,78500,78400,150
20230922,130900,10414645200,78500,78500,78600,78500,122
20230922,130800,10405066400,78500,78600,78700,78500,324
20230922,130700,10379600800,78500,78600,78700,78500,148
20230922,130600,10367962900,78600,78500,78600,78400,339
20230922,130500,10341361600,78500,78500,78500,78400,200
20230922,130400,10325665300,78500,78600,78600,78400,250
20230922,130300,10306034300,78600,78700,78800,78500,258
20230922,130200,10285756800,78700,78700,78800,78600,181
20230922,130100,10271523900,78800,78700,78800,78600,485
20230922,130000,10233341400,78700,78700,78700,78600,174
20230922,125900,10219656700,78800,78700,78800,78600,174
20230922,125800,10205962800,78800,78900,78900,78700,193
20230922,125700,10190756400,78900,78900,78900,78800,252
20230922,125600,10170888400,78900,78800,78900,78800,200
20230922,125500,10155122200,78700,78800,78800,78700,487
20230922,125400,10116751900,78800,78800,78800,78700,200
20230922,125300,10100998700,78700,78700,78800,78700,191
20230922,125200,10085951900,78700,78700,78800,78700,178
20230922,125100,10071932700,78700,78700,78800,78700,142
20230922,125000,10060750700,78700,78800,78800,78700,449
20230922,124900,10025410200,78800,78800,78800,78700,470
20230922,124800,9988377300,78800,78700,78800,78700,260
20230922,124700,9967893800,78800,78800,78800,78700,128
20230922,124600,9957814900,78800,78800,78800,78700,142
20230922,124500,9946627600,78800,78700,78800,78700,224
20230922,124400,9928994400,78700,78800,78800,78700,304
20230922,124300,9905058100,78700,78800,78800,78700,214
20230922,124200,9888216100,78700,78800,78800,78700,82
20230922,124100,9881762100,78800,78700,78800,78700,364
20230922,124000,9853093100,78700,78700,78800,78700,62
20230922,123900,9848213500,78800,78800,78900,78700,294
20230922,123800,9825047100,78900,78800,78900,78700,472
20230922,123700,9787854000,78800,78800,78800,78700,485
20230922,123600,9749645200,78800,78800,78800,78700,237
20230922,123500,9730978800,78600,78700,78800,78600,84
20230922,123400,9724365100,78700,78600,78800,78600,243
20230922,123300,9705243100,78700,78600,78700,78500,575
20230922,123200,9660041700,78600,78500,78600,78500,142
20230922,123100,9648894500,78500,78400,78600,78400,471
20230922,123000,9611927200,78500,78500,78600,78400,416
20230922,122900,9579270300,78600,78600,78600,78500,135
20230922,122800,9568664300,78500,78500,78600,78500,206
20230922,122700,9552475300,78500,78600,78600,78500,114
20230922,122600,9543518800,78500,78500,78600,78500,231
20230922,122500,9525372100,78500,78500,78600,78500,333
20230922,122400,9499225800,78500,78600,78600,78500,120
20230922,122300,9489796500,78700,78700,78700,78600,199
20230922,122200,9474138400,78700,78600,78700,78500,51
20230922,122100,9470131200,78600,78700,78700,78500,252
20230922,122000,9450318600,78700,78700,78700,78600,99
20230922,121900,9442531500,78700,78700,78800,78700,151
20230922,121800,9430642100,78800,78600,78800,78600,239
20230922,121700,9411843700,78600,78400,78700,78400,133
20230922,121600,9401397100,78500,78700,78700,78400,212
20230922,121500,9384755100,78700,78600,78700,78600,207
20230922,121400,9368470900,78600,78700,78800,78500,201
20230922,121300,9352652100,78600,78500,78800,78500,348
20230922,121200,9325297900,78600,78600,78600,78500,134
20230922,121100,9314767800,78600,78400,78600,78400,198
20230922,121000,9299231300,78500,78600,78600,78400,326
20230922,120900,9273639300,78600,78500,78600,78500,149
20230922,120800,9261934900,78500,78600,78800,78500,218
20230922,120700,9244796800,78600,78600,78600,78500,82
20230922,120600,9238352800,78600,78600,78700,78600,108
20230922,120500,9229859400,78600,78500,78700,78500,191
20230922,120400,9214840800,78500,78700,78700,78500,16
20230922,120300,9213584300,78800,78500,78800,78400,226
20230922,120200,9195807700,78800,78600,78800,78600,134
20230922,120100,9185260100,78800,78800,78800,78600,116
20230922,120000,9176132200,78600,78700,78800,78600,225
20230922,115900,9158418700,78700,78700,78800,78700,146
20230922,115800,9146923500,78800,78600,78800,78600,197
20230922,115700,9131418200,78600,78700,78700,78600,121
20230922,115600,9121901400,78700,78300,78700,78300,1195
20230922,115500,9027942500,78400,78400,78500,78300,399
20230922,115400,8996649400,78400,78400,78400,78400,75
20230922,115300,8990769400,78500,78500,78500,78400,428
20230922,115200,8957186500,78500,78600,78600,78500,280
20230922,115100,8935194300,78500,78500,78500,78400,515
20230922,115000,8894768400,78700,78800,78800,78600,591
20230922,114900,8848276500,78900,78800,78900,78800,234
20230922,114800,8829831100,78800,78800,78900,78800,131
20230922,114700,8819498600,78900,78800,78900,78800,188
20230922,114600,8804673100,78800,78700,78900,78700,171
20230922,114500,8791191000,78800,78800,78900,78700,264
20230922,114400,8770384900,78900,78800,78900,78800,168
20230922,114300,8757144000,78900,78700,78900,78700,142
20230922,114200,8745948500,78800,78600,78800,78600,301
20230922,114100,8722249200,78600,78600,78800,78600,230
20230922,114000,8704159600,78600,78500,78600,78500,480
20230922,113900,8666469000,78500,78600,78600,78500,232
20230922,113800,8648251500,78600,78700,78700,78600,201
20230922,113700,8632443100,78700,78500,78700,78500,155
20230922,113600,8620259000,78500,78500,78700,78400,313
20230922,113500,8595679000,78600,78400,78700,78400,162
20230922,113400,8582950200,78400,78600,78600,78400,268
20230922,113300,8561917800,78600,78700,78800,78600,163
20230922,113200,8549089500,78700,78500,78700,78500,205
20230922,113100,8532974400,78500,78400,78600,78400,35
20230922,113000,8530227700,78400,78600,78600,78400,608
20230922,112900,8482532500,78600,78700,78800,78300,365
20230922,112800,8453872000,78400,78800,78800,78300,535
20230922,112700,8411865100,78500,78900,78900,78500,341
20230922,112600,8385019700,78900,78600,78900,78500,366
20230922,112500,8356181500,78800,79000,79000,78500,466
20230922,112400,8319449300,79000,79000,79000,78700,624
20230922,112300,8270241300,78900,79000,79000,78900,386
20230922,112200,8239767000,78900,79000,79000,78900,778
20230922,112100,8178323600,79000,78800,79000,78800,350
20230922,112000,8150721700,78700,78800,78900,78700,325
20230922,111900,8125119100,78800,78700,78900,78700,381
20230922,111800,8095092500,78600,78800,78800,78600,427
20230922,111700,8061463200,78900,78700,78900,78600,391
20230922,111600,8030657700,78800,78600,78800,78500,290
20230922,111500,8007845200,78600,78400,78600,78400,249
20230922,111400,7988294000,78300,78300,78400,78200,621
20230922,111300,7939669400,78300,78600,78600,78300,556
20230922,111200,7896086000,78600,78700,78700,78600,306
20230922,111100,7872017900,78700,78700,78900,78600,448
20230922,111000,7836766800,78600,78900,78900,78600,1154
20230922,110900,7745945800,78900,78800,78900,78800,324
20230922,110800,7720406300,78900,78700,79000,78700,316
20230922,110700,7695501000,78800,79000,79100,78800,1022
20230922,110600,7614926200,78900,79000,79100,78900,270
20230922,110500,7593596000,79000,79000,79100,78900,261
20230922,110400,7572984000,79000,78900,79000,78700,474
20230922,110300,7535604700,79000,79100,79100,78900,594
20230922,110200,7488682900,79000,78900,79100,78900,580
20230922,110100,7442852700,78900,79100,79200,78900,423
20230922,110000,7409432200,79200,79100,79200,79100,1072
20230922,105900,7324548400,79200,79300,79400,79100,962
20230922,105800,7248301900,79300,79000,79400,79000,3719
20230922,105700,6953855700,79000,78800,79000,78700,1092
20230922,105600,6867690600,78700,78900,79000,78700,1549
20230922,105500,6745618800,78900,78800,78900,78800,1532
20230922,105400,6624802400,78900,78800,78900,78800,1133
20230922,105300,6535467100,78800,78600,78800,78600,669
20230922,105200,6482814200,78700,78600,78700,78500,808
20230922,105100,6419293800,78600,78400,78600,78400,733
20230922,105000,6361745900,78500,78400,78500,78300,536
20230922,104900,6319720300,78400,78300,78400,78300,400
20230922,104800,6288374600,78300,78300,78400,78300,497
20230922,104700,6249416500,78400,78300,78400,78300,628
20230922,104600,6200198300,78300,78200,78400,78200,453
20230922,104500,6164730400,78300,78100,78400,78000,2897
20230922,104400,5938264500,78000,78000,78100,77900,355
20230922,104300,5910561000,78000,78000,78100,77900,309
20230922,104200,5886456500,78000,78000,78000,77900,306
20230922,104100,5862594700,78100,78000,78100,77900,380
20230922,104000,5832950700,78000,78100,78100,77900,320
20230922,103900,5807985800,78100,78000,78100,77900,493
20230922,103800,5769502800,78000,78000,78100,78000,281
20230922,103700,5747580600,78100,78100,78100,78000,315
20230922,103600,5722985600,78100,78000,78100,77900,289
20230922,103500,5700430100,78100,78000,78100,77900,409
20230922,103400,5668504000,78000,78100,78200,77900,1274
20230922,103300,5569123100,78200,78100,78200,78100,594
20230922,103200,5522709600,78100,78100,78200,77900,693
20230922,103100,5468579400,78100,78000,78100,77900,634
20230922,103000,5419106700,78100,78200,78200,78100,799
20230922,102900,5356679200,78200,77900,78200,77800,2683
20230922,102800,5147487600,77900,77900,77900,77900,373
20230922,102700,5118430900,77800,77700,77800,77700,2215
20230922,102600,4946138700,77800,77700,77800,77600,1413
20230922,102500,4836320400,77800,77900,78000,77700,556
20230922,102400,4793037800,77900,77700,78000,77700,1649
20230922,102300,4664614100,77700,77600,77700,77600,802
20230922,102200,4602345600,77600,77800,77900,77500,1041
20230922,102100,4521526000,77800,77800,78000,77700,1810
20230922,102000,4380584600,77800,77600,77800,77600,947
20230922,101900,4307036400,77600,77200,77600,77200,2909
20230922,101800,4082082200,77100,77100,77200,77000,1187
20230922,101700,3990557500,77100,77000,77100,77000,815
20230922,101600,3927790300,77100,76900,77100,76900,433
20230922,101500,3894425000,77100,77100,77100,77000,596
20230922,101400,3848516000,77100,77100,77100,77000,252
20230922,101300,3829087300,77100,77100,77100,77000,409
20230922,101200,3797559800,77000,77100,77100,77000,241
20230922,101100,3778992500,77100,77100,77100,77000,335
20230922,101000,3753174800,77000,77100,77200,77000,498
20230922,100900,3714768500,77100,77000,77200,77000,1431
20230922,100800,3604487100,77000,76500,77000,76400,1895
20230922,100700,3459056600,76500,76500,76500,76400,206
20230922,100600,3443299800,76500,76500,76600,76500,468
20230922,100500,3407476300,76500,76500,76500,76400,209
20230922,100400,3391491900,76500,76500,76500,76400,165
20230922,100300,3378880000,76300,76400,76400,76200,552
20230922,100200,3336747800,76400,76400,76500,76400,264
20230922,100100,3316573600,76400,76400,76400,76400,158
20230922,100000,3304502400,76400,76400,76400,76300,406
20230922,095900,3273509200,76300,76200,76400,76200,162
20230922,095800,3261134000,76300,76400,76400,76100,491
20230922,095700,3223681500,76400,76300,76400,76200,349
20230922,095600,3197057400,76500,76500,76500,76400,532
20230922,095500,3156370300,76500,76500,76500,76400,176
20230922,095400,3142906500,76400,76500,76500,76400,500
20230922,095300,3104675600,76500,76500,76500,76400,297
20230922,095200,3081960500,76400,76500,76500,76400,143
20230922,095100,3071030900,76500,76400,76500,76400,317
20230922,095000,3046787600,76000,76000,76400,76000,370
20230922,094900,3018585700,76000,76400,76500,76000,397
20230922,094800,2988325600,76200,76400,76400,76200,154
20230922,094700,2976563500,76600,76100,76600,76000,204
20230922,094600,2961015900,76100,76400,76700,76100,538
20230922,094500,2919966200,76700,76700,76700,76400,259
20230922,094400,2900111200,76300,76700,76800,76300,552
20230922,094300,2857794300,76700,76800,76800,76500,266
20230922,094200,2837387400,76800,76700,76800,76700,514
20230922,094100,2797952300,76700,76800,76800,76500,971
20230922,094000,2723498300,76700,76700,76700,76600,406
20230922,093900,2692358200,76700,76500,76700,76500,203
20230922,093800,2676806500,76500,76000,76500,76000,809
20230922,093700,2615059800,76200,75900,76200,75900,1979
20230922,093600,2464665100,75900,75800,75900,75700,288
20230922,093500,2442833300,75800,75800,75800,75700,173
20230922,093400,2429723000,75800,75700,75800,75500,507
20230922,093300,2391366900,75700,75600,75700,75400,1287
20230922,093200,2294214500,75700,75700,75700,75300,534
20230922,093100,2253884600,75700,75700,75700,75600,462
20230922,093000,2218933100,75700,76000,76000,75700,1202
20230922,092900,2127843500,76000,75700,76000,75500,835
20230922,092800,2064585400,75700,75800,75800,75600,357
20230922,092700,2037567600,75800,76000,76000,75800,932
20230922,092600,1966805600,76200,76200,76400,76000,1916
20230922,092500,1820854300,76200,76100,76300,76000,295
20230922,092400,1798367500,76300,76100,76400,75800,1130
20230922,092300,1712468000,76100,76000,76700,76000,975
20230922,092200,1637902100,76000,76400,76500,76000,623
20230922,092100,1590459300,76500,75800,76500,75800,574
20230922,092000,1546779200,75800,75800,75800,75600,1052
20230922,091900,1467153800,75800,75500,75800,75500,444
20230922,091800,1433560300,75600,75400,75600,75400,650
20230922,091700,1384483500,75400,75500,75500,75300,292
20230922,091600,1362457200,75500,75200,75500,75200,336
20230922,091500,1337112900,75300,75100,75300,75000,314
20230922,091400,1313493300,75100,74700,75100,74600,647
20230922,091300,1264994700,74600,75000,75000,74600,317
20230922,091200,1241258500,75000,75200,75200,74700,619
20230922,091100,1194870500,75000,75000,75300,74500,612
20230922,091000,1148919800,75000,74700,75000,74500,864
20230922,090900,1084364500,75000,74400,75100,74200,650
20230922,090800,1035837400,74400,74300,74400,74200,595
20230922,090700,991592700,74400,73600,74400,73600,515
20230922,090600,953566000,73600,73500,73700,73500,154
20230922,090500,942238500,73500,73300,73500,73200,193
20230922,090400,928094700,73200,73300,73400,73200,2655
20230922,090300,733515700,73400,73800,73800,73300,3453
20230922,090200,479796800,73800,74200,74400,73800,1084
20230922,090100,399584300,74100,74000,74200,73900,589
20230922,090000,355947400,74000,73800,74000,73700,4823
Reference in New Issue Copy Permalink