ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/365340/min/candle-20231024.csv

706 lines
39 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
20231024,204300,6284379000,103600,103600,103600,103600,812
20231024,204200,6284379000,103600,103600,103600,103600,0
20231024,204100,6284379000,103600,103600,103600,103600,0
20231024,204000,6284379000,103600,103600,103600,103600,0
20231024,203900,6284379000,103600,103600,103600,103600,0
20231024,203800,6284379000,103600,103600,103600,103600,0
20231024,203700,6284379000,103600,103600,103600,103600,0
20231024,203600,6284379000,103600,103600,103600,103600,0
20231024,203500,6284379000,103600,103600,103600,103600,0
20231024,203400,6284379000,103600,103600,103600,103600,0
20231024,203300,6284379000,103600,103600,103600,103600,0
20231024,203200,6284379000,103600,103600,103600,103600,0
20231024,203100,6284379000,103600,103600,103600,103600,0
20231024,203000,6284379000,103600,103600,103600,103600,0
20231024,202900,6284379000,103600,103600,103600,103600,0
20231024,202800,6284379000,103600,103600,103600,103600,0
20231024,202700,6284379000,103600,103600,103600,103600,0
20231024,202600,6284379000,103600,103600,103600,103600,0
20231024,202500,6284379000,103600,103600,103600,103600,0
20231024,202400,6284379000,103600,103600,103600,103600,0
20231024,202300,6284379000,103600,103600,103600,103600,0
20231024,202200,6284379000,103600,103600,103600,103600,0
20231024,202100,6284379000,103600,103600,103600,103600,0
20231024,202000,6284379000,103600,103600,103600,103600,0
20231024,201900,6284379000,103600,103600,103600,103600,0
20231024,201800,6284379000,103600,103600,103600,103600,0
20231024,201700,6284379000,103600,103600,103600,103600,0
20231024,201600,6284379000,103600,103600,103600,103600,0
20231024,201500,6284379000,103600,103600,103600,103600,0
20231024,201400,6284379000,103600,103600,103600,103600,0
20231024,201300,6284379000,103600,103600,103600,103600,812
20231024,201200,6284379000,103600,103600,103600,103600,0
20231024,201100,6284379000,103600,103600,103600,103600,0
20231024,201000,6284379000,103600,103600,103600,103600,0
20231024,200900,6284379000,103600,103600,103600,103600,0
20231024,200800,6284379000,103600,103600,103600,103600,0
20231024,200700,6284379000,103600,103600,103600,103600,0
20231024,200600,6284379000,103600,103600,103600,103600,0
20231024,200500,6284379000,103600,103600,103600,103600,0
20231024,200400,6284379000,103600,103600,103600,103600,0
20231024,200300,6284379000,103600,103600,103600,103600,0
20231024,200200,6284379000,103600,103600,103600,103600,0
20231024,200100,6284379000,103600,103600,103600,103600,0
20231024,200000,6284379000,103600,103600,103600,103600,0
20231024,195900,6284379000,103600,103600,103600,103600,0
20231024,195800,6284379000,103600,103600,103600,103600,0
20231024,195700,6284379000,103600,103600,103600,103600,0
20231024,195600,6284379000,103600,103600,103600,103600,0
20231024,195500,6284379000,103600,103600,103600,103600,0
20231024,195400,6284379000,103600,103600,103600,103600,0
20231024,195300,6284379000,103600,103600,103600,103600,0
20231024,195200,6284379000,103600,103600,103600,103600,0
20231024,195100,6284379000,103600,103600,103600,103600,0
20231024,195000,6284379000,103600,103600,103600,103600,0
20231024,194900,6284379000,103600,103600,103600,103600,0
20231024,194800,6284379000,103600,103600,103600,103600,0
20231024,194700,6284379000,103600,103600,103600,103600,0
20231024,194600,6284379000,103600,103600,103600,103600,0
20231024,194500,6284379000,103600,103600,103600,103600,0
20231024,194400,6284379000,103600,103600,103600,103600,0
20231024,194300,6284379000,103600,103600,103600,103600,812
20231024,194200,6284379000,103600,103600,103600,103600,0
20231024,194100,6284379000,103600,103600,103600,103600,0
20231024,194000,6284379000,103600,103600,103600,103600,0
20231024,193900,6284379000,103600,103600,103600,103600,0
20231024,193800,6284379000,103600,103600,103600,103600,0
20231024,193700,6284379000,103600,103600,103600,103600,0
20231024,193600,6284379000,103600,103600,103600,103600,0
20231024,193500,6284379000,103600,103600,103600,103600,0
20231024,193400,6284379000,103600,103600,103600,103600,0
20231024,193300,6284379000,103600,103600,103600,103600,0
20231024,193200,6284379000,103600,103600,103600,103600,0
20231024,193100,6284379000,103600,103600,103600,103600,0
20231024,193000,6284379000,103600,103600,103600,103600,0
20231024,192900,6284379000,103600,103600,103600,103600,0
20231024,192800,6284379000,103600,103600,103600,103600,0
20231024,192700,6284379000,103600,103600,103600,103600,0
20231024,192600,6284379000,103600,103600,103600,103600,0
20231024,192500,6284379000,103600,103600,103600,103600,0
20231024,192400,6284379000,103600,103600,103600,103600,0
20231024,192300,6284379000,103600,103600,103600,103600,0
20231024,192200,6284379000,103600,103600,103600,103600,0
20231024,192100,6284379000,103600,103600,103600,103600,0
20231024,192000,6284379000,103600,103600,103600,103600,0
20231024,191900,6284379000,103600,103600,103600,103600,0
20231024,191800,6284379000,103600,103600,103600,103600,0
20231024,191700,6284379000,103600,103600,103600,103600,0
20231024,191600,6284379000,103600,103600,103600,103600,0
20231024,191500,6284379000,103600,103600,103600,103600,0
20231024,191400,6284379000,103600,103600,103600,103600,0
20231024,191300,6284379000,103600,103600,103600,103600,812
20231024,191200,6284379000,103600,103600,103600,103600,0
20231024,191100,6284379000,103600,103600,103600,103600,0
20231024,191000,6284379000,103600,103600,103600,103600,0
20231024,190900,6284379000,103600,103600,103600,103600,0
20231024,190800,6284379000,103600,103600,103600,103600,0
20231024,190700,6284379000,103600,103600,103600,103600,0
20231024,190600,6284379000,103600,103600,103600,103600,0
20231024,190500,6284379000,103600,103600,103600,103600,0
20231024,190400,6284379000,103600,103600,103600,103600,0
20231024,190300,6284379000,103600,103600,103600,103600,0
20231024,190200,6284379000,103600,103600,103600,103600,0
20231024,190100,6284379000,103600,103600,103600,103600,0
20231024,190000,6284379000,103600,103600,103600,103600,0
20231024,185900,6284379000,103600,103600,103600,103600,0
20231024,185800,6284379000,103600,103600,103600,103600,0
20231024,185700,6284379000,103600,103600,103600,103600,0
20231024,185600,6284379000,103600,103600,103600,103600,0
20231024,185500,6284379000,103600,103600,103600,103600,0
20231024,185400,6284379000,103600,103600,103600,103600,0
20231024,185300,6284379000,103600,103600,103600,103600,0
20231024,185200,6284379000,103600,103600,103600,103600,0
20231024,185100,6284379000,103600,103600,103600,103600,0
20231024,185000,6284379000,103600,103600,103600,103600,0
20231024,184900,6284379000,103600,103600,103600,103600,0
20231024,184800,6284379000,103600,103600,103600,103600,0
20231024,184700,6284379000,103600,103600,103600,103600,0
20231024,184600,6284379000,103600,103600,103600,103600,0
20231024,184500,6284379000,103600,103600,103600,103600,0
20231024,184400,6284379000,103600,103600,103600,103600,0
20231024,184300,6284379000,103600,103600,103600,103600,812
20231024,184200,6284379000,103600,103600,103600,103600,0
20231024,184100,6284379000,103600,103600,103600,103600,0
20231024,184000,6284379000,103600,103600,103600,103600,0
20231024,183900,6284379000,103600,103600,103600,103600,0
20231024,183800,6284379000,103600,103600,103600,103600,0
20231024,183700,6284379000,103600,103600,103600,103600,0
20231024,183600,6284379000,103600,103600,103600,103600,0
20231024,183500,6284379000,103600,103600,103600,103600,0
20231024,183400,6284379000,103600,103600,103600,103600,0
20231024,183300,6284379000,103600,103600,103600,103600,0
20231024,183200,6284379000,103600,103600,103600,103600,0
20231024,183100,6284379000,103600,103600,103600,103600,0
20231024,183000,6284379000,103600,103600,103600,103600,0
20231024,182900,6284379000,103600,103600,103600,103600,0
20231024,182800,6284379000,103600,103600,103600,103600,0
20231024,182700,6284379000,103600,103600,103600,103600,0
20231024,182600,6284379000,103600,103600,103600,103600,0
20231024,182500,6284379000,103600,103600,103600,103600,0
20231024,182400,6284379000,103600,103600,103600,103600,0
20231024,182300,6284379000,103600,103600,103600,103600,0
20231024,182200,6284379000,103600,103600,103600,103600,0
20231024,182100,6284379000,103600,103600,103600,103600,0
20231024,182000,6284379000,103600,103600,103600,103600,0
20231024,181900,6284379000,103600,103600,103600,103600,0
20231024,181800,6284379000,103600,103600,103600,103600,0
20231024,181700,6284379000,103600,103600,103600,103600,0
20231024,181600,6284379000,103600,103600,103600,103600,0
20231024,181500,6284379000,103600,103600,103600,103600,0
20231024,181400,6284379000,103600,103600,103600,103600,0
20231024,181300,6284379000,103600,103600,103600,103600,812
20231024,181200,6284379000,103600,103600,103600,103600,0
20231024,181100,6284379000,103600,103600,103600,103600,0
20231024,181000,6284379000,103600,103600,103600,103600,0
20231024,180900,6284379000,103600,103600,103600,103600,0
20231024,180800,6284379000,103600,103600,103600,103600,0
20231024,180700,6284379000,103600,103600,103600,103600,0
20231024,180600,6284379000,103600,103600,103600,103600,0
20231024,180500,6284379000,103600,103600,103600,103600,0
20231024,180400,6284379000,103600,103600,103600,103600,0
20231024,180300,6284379000,103600,103600,103600,103600,0
20231024,180200,6284379000,103600,103600,103600,103600,0
20231024,180100,6284379000,103600,103600,103600,103600,0
20231024,180000,6284379000,103600,103600,103600,103600,0
20231024,175900,6284379000,103600,103600,103600,103600,0
20231024,175800,6284379000,103600,103600,103600,103600,0
20231024,175700,6284379000,103600,103600,103600,103600,0
20231024,175600,6284379000,103600,103600,103600,103600,0
20231024,175500,6284379000,103600,103600,103600,103600,0
20231024,175400,6284379000,103600,103600,103600,103600,0
20231024,175300,6284379000,103600,103600,103600,103600,0
20231024,175200,6284379000,103600,103600,103600,103600,0
20231024,175100,6284379000,103600,103600,103600,103600,0
20231024,175000,6284379000,103600,103600,103600,103600,0
20231024,174900,6284379000,103600,103600,103600,103600,0
20231024,174800,6284379000,103600,103600,103600,103600,0
20231024,174700,6284379000,103600,103600,103600,103600,0
20231024,174600,6284379000,103600,103600,103600,103600,0
20231024,174500,6284379000,103600,103600,103600,103600,0
20231024,174400,6284379000,103600,103600,103600,103600,0
20231024,174300,6284379000,103600,103600,103600,103600,812
20231024,174200,6284379000,103600,103600,103600,103600,0
20231024,174100,6284379000,103600,103600,103600,103600,0
20231024,174000,6284379000,103600,103600,103600,103600,0
20231024,173900,6284379000,103600,103600,103600,103600,0
20231024,173800,6284379000,103600,103600,103600,103600,0
20231024,173700,6284379000,103600,103600,103600,103600,0
20231024,173600,6284379000,103600,103600,103600,103600,0
20231024,173500,6284379000,103600,103600,103600,103600,0
20231024,173400,6284379000,103600,103600,103600,103600,0
20231024,173300,6284379000,103600,103600,103600,103600,0
20231024,173200,6284379000,103600,103600,103600,103600,0
20231024,173100,6284379000,103600,103600,103600,103600,0
20231024,173000,6284379000,103600,103600,103600,103600,0
20231024,172900,6284379000,103600,103600,103600,103600,0
20231024,172800,6284379000,103600,103600,103600,103600,0
20231024,172700,6284379000,103600,103600,103600,103600,0
20231024,172600,6284379000,103600,103600,103600,103600,0
20231024,172500,6284379000,103600,103600,103600,103600,0
20231024,172400,6284379000,103600,103600,103600,103600,0
20231024,172300,6284379000,103600,103600,103600,103600,0
20231024,172200,6284379000,103600,103600,103600,103600,0
20231024,172100,6284379000,103600,103600,103600,103600,0
20231024,172000,6284379000,103600,103600,103600,103600,0
20231024,171900,6284379000,103600,103600,103600,103600,0
20231024,171800,6284379000,103600,103600,103600,103600,0
20231024,171700,6284379000,103600,103600,103600,103600,0
20231024,171600,6284379000,103600,103600,103600,103600,0
20231024,171500,6284379000,103600,103600,103600,103600,0
20231024,171400,6284379000,103600,103600,103600,103600,0
20231024,171300,6284379000,103600,103600,103600,103600,812
20231024,171200,6284379000,103600,103600,103600,103600,0
20231024,171100,6284379000,103600,103600,103600,103600,0
20231024,171000,6284379000,103600,103600,103600,103600,0
20231024,170900,6284379000,103600,103600,103600,103600,0
20231024,170800,6284379000,103600,103600,103600,103600,0
20231024,170700,6284379000,103600,103600,103600,103600,0
20231024,170600,6284379000,103600,103600,103600,103600,0
20231024,170500,6284379000,103600,103600,103600,103600,0
20231024,170400,6284379000,103600,103600,103600,103600,0
20231024,170300,6284379000,103600,103600,103600,103600,0
20231024,170200,6284379000,103600,103600,103600,103600,0
20231024,170100,6284379000,103600,103600,103600,103600,0
20231024,170000,6284379000,103600,103600,103600,103600,0
20231024,165900,6284379000,103600,103600,103600,103600,0
20231024,165800,6284379000,103600,103600,103600,103600,0
20231024,165700,6284379000,103600,103600,103600,103600,0
20231024,165600,6284379000,103600,103600,103600,103600,0
20231024,165500,6284379000,103600,103600,103600,103600,0
20231024,165400,6284379000,103600,103600,103600,103600,0
20231024,165300,6284379000,103600,103600,103600,103600,0
20231024,165200,6284379000,103600,103600,103600,103600,0
20231024,165100,6284379000,103600,103600,103600,103600,0
20231024,165000,6284379000,103600,103600,103600,103600,0
20231024,164900,6284379000,103600,103600,103600,103600,0
20231024,164800,6284379000,103600,103600,103600,103600,0
20231024,164700,6284379000,103600,103600,103600,103600,0
20231024,164600,6284379000,103600,103600,103600,103600,0
20231024,164500,6284379000,103600,103600,103600,103600,0
20231024,164400,6284379000,103600,103600,103600,103600,0
20231024,164300,6284379000,103600,103600,103600,103600,812
20231024,164200,6284379000,103600,103600,103600,103600,0
20231024,164100,6284379000,103600,103600,103600,103600,0
20231024,164000,6284379000,103600,103600,103600,103600,0
20231024,163900,6284379000,103600,103600,103600,103600,0
20231024,163800,6284379000,103600,103600,103600,103600,0
20231024,163700,6284379000,103600,103600,103600,103600,0
20231024,163600,6284379000,103600,103600,103600,103600,0
20231024,163500,6284379000,103600,103600,103600,103600,0
20231024,163400,6284379000,103600,103600,103600,103600,0
20231024,163300,6284379000,103600,103600,103600,103600,0
20231024,163200,6284379000,103600,103600,103600,103600,0
20231024,163100,6284379000,103600,103600,103600,103600,0
20231024,163000,6284379000,103600,103600,103600,103600,0
20231024,162900,6284379000,103600,103600,103600,103600,0
20231024,162800,6284379000,103600,103600,103600,103600,0
20231024,162700,6284379000,103600,103600,103600,103600,0
20231024,162600,6284379000,103600,103600,103600,103600,0
20231024,162500,6284379000,103600,103600,103600,103600,0
20231024,162400,6284379000,103600,103600,103600,103600,0
20231024,162300,6284379000,103600,103600,103600,103600,0
20231024,162200,6284379000,103600,103600,103600,103600,0
20231024,162100,6284379000,103600,103600,103600,103600,0
20231024,162000,6284379000,103600,103600,103600,103600,0
20231024,161900,6284379000,103600,103600,103600,103600,0
20231024,161800,6284379000,103600,103600,103600,103600,0
20231024,161700,6284379000,103600,103600,103600,103600,0
20231024,161600,6284379000,103600,103600,103600,103600,0
20231024,161500,6284379000,103600,103600,103600,103600,0
20231024,161400,6284379000,103600,103600,103600,103600,0
20231024,161300,6284379000,103600,103600,103600,103600,812
20231024,161200,6284379000,103600,103600,103600,103600,0
20231024,161100,6284379000,103600,103600,103600,103600,0
20231024,161000,6284379000,103600,103600,103600,103600,0
20231024,160900,6284379000,103600,103600,103600,103600,0
20231024,160800,6284379000,103600,103600,103600,103600,0
20231024,160700,6284379000,103600,103600,103600,103600,0
20231024,160600,6284379000,103600,103600,103600,103600,0
20231024,160500,6284379000,103600,103600,103600,103600,0
20231024,160400,6284379000,103600,103600,103600,103600,0
20231024,160300,6284379000,103600,103600,103600,103600,0
20231024,160200,6284379000,103600,103600,103600,103600,0
20231024,160100,6284379000,103600,103600,103600,103600,0
20231024,160000,6284379000,103600,103600,103600,103600,0
20231024,155900,6284379000,103600,103600,103600,103600,0
20231024,155800,6284379000,103600,103600,103600,103600,0
20231024,155700,6284379000,103600,103600,103600,103600,0
20231024,155600,6284379000,103600,103600,103600,103600,0
20231024,155500,6284379000,103600,103600,103600,103600,0
20231024,155400,6284379000,103600,103600,103600,103600,0
20231024,155300,6284379000,103600,103600,103600,103600,0
20231024,155200,6284379000,103600,103600,103600,103600,0
20231024,155100,6284379000,103600,103600,103600,103600,0
20231024,155000,6284379000,103600,103600,103600,103600,0
20231024,154900,6284379000,103600,103600,103600,103600,0
20231024,154800,6284379000,103600,103600,103600,103600,0
20231024,154700,6284379000,103600,103600,103600,103600,0
20231024,154600,6284379000,103600,103600,103600,103600,0
20231024,154500,6284379000,103600,103600,103600,103600,0
20231024,154400,6284379000,103600,103600,103600,103600,0
20231024,154300,6284379000,103600,103600,103600,103600,812
20231024,154200,6284379000,103600,103600,103600,103600,0
20231024,154100,6284379000,103600,103600,103600,103600,0
20231024,154000,6284379000,103600,103600,103600,103600,0
20231024,153900,6284379000,103600,103600,103600,103600,0
20231024,153800,6284379000,103600,103600,103600,103600,0
20231024,153700,6284379000,103600,103600,103600,103600,0
20231024,153600,6284379000,103600,103600,103600,103600,0
20231024,153500,6284379000,103600,103600,103600,103600,0
20231024,153400,6284379000,103600,103600,103600,103600,0
20231024,153300,6284379000,103600,103600,103600,103600,0
20231024,153200,6284379000,103600,103600,103600,103600,0
20231024,153100,6284379000,103600,103600,103600,103600,0
20231024,153000,6284379000,103600,103600,103600,103600,812
20231024,152900,6200255800,103500,103500,103500,103500,0
20231024,152800,6200255800,103500,103500,103500,103500,0
20231024,152700,6200255800,103500,103500,103500,103500,0
20231024,152600,6200255800,103500,103500,103500,103500,0
20231024,152500,6200255800,103500,103500,103500,103500,0
20231024,152400,6200255800,103500,103500,103500,103500,0
20231024,152300,6200255800,103500,103500,103500,103500,0
20231024,152200,6200255800,103500,103500,103500,103500,0
20231024,152100,6200255800,103500,103500,103500,103500,0
20231024,152000,6200255800,103500,103500,103500,103500,0
20231024,151900,6200255800,103500,103500,103500,103300,60
20231024,151800,6194048400,103500,103200,103500,103200,149
20231024,151700,6178636000,103100,103500,103500,103100,210
20231024,151600,6156926300,103500,103600,103600,103500,376
20231024,151500,6117975200,103600,103700,103700,103600,172
20231024,151400,6100139900,103700,103700,103800,103700,527
20231024,151300,6045489500,103700,103600,103700,103600,37
20231024,151200,6041653700,103500,103600,103600,103500,231
20231024,151100,6017740400,103700,103700,103700,103700,71
20231024,151000,6010377700,103700,103900,103900,103600,565
20231024,150900,5951697800,103900,103900,104000,103900,59
20231024,150800,5945565400,103900,103900,103900,103800,355
20231024,150700,5908685600,103900,103800,103900,103800,247
20231024,150600,5883041100,103800,103800,103900,103800,273
20231024,150500,5854700900,103800,103700,103800,103600,440
20231024,150400,5809059000,103700,103700,103700,103600,101
20231024,150300,5798589900,103700,103600,103700,103600,67
20231024,150200,5791642300,103600,103600,103600,103400,159
20231024,150100,5775174900,103600,103500,103700,103500,444
20231024,150000,5729190800,103500,103400,103500,103300,230
20231024,145900,5705409100,103400,103400,103400,103300,63
20231024,145800,5698895900,103400,103300,103400,103200,287
20231024,145700,5669238500,103300,103200,103300,103200,115
20231024,145600,5657362600,103200,103200,103300,103200,96
20231024,145500,5647453900,103200,103300,103300,103200,256
20231024,145400,5621033000,103200,103200,103300,103200,102
20231024,145300,5610506400,103200,103300,103300,103200,136
20231024,145200,5596465100,103300,103300,103300,103000,15
20231024,145100,5594918000,103000,103200,103300,103000,129
20231024,145000,5581605100,103300,103300,103300,103300,275
20231024,144900,5553197600,103400,103200,103400,103200,262
20231024,144800,5526129200,103300,103200,103300,103100,106
20231024,144700,5515184500,103200,103100,103200,103100,943
20231024,144600,5417884000,103200,103100,103200,103100,58
20231024,144500,5411901200,103200,103100,103200,103100,51
20231024,144400,5406642600,103100,103100,103100,103100,31
20231024,144300,5403446500,103100,102800,103200,102800,2237
20231024,144200,5173154100,102700,102700,102900,102700,124
20231024,144100,5160416100,102700,102900,102900,102700,194
20231024,144000,5140461800,102900,102900,102900,102900,9
20231024,143900,5139535700,103000,102900,103000,102900,50
20231024,143800,5134390200,102900,102900,102900,102900,367
20231024,143700,5096625900,103000,102900,103000,102900,189
20231024,143600,5077162900,103000,102900,103000,102900,101
20231024,143500,5066760300,103000,102900,103000,102900,144
20231024,143400,5051928600,102900,102900,103000,102900,179
20231024,143300,5033509000,103000,103000,103000,103000,17
20231024,143200,5031758000,102900,102800,103000,102800,99
20231024,143100,5021571400,102900,102700,102900,102700,30
20231024,143000,5018489200,102700,102800,102900,102700,131
20231024,142900,5005024500,102800,102900,102900,102700,68
20231024,142800,4998032900,102800,102900,102900,102800,57
20231024,142700,4992171400,102900,102600,102900,102600,45
20231024,142600,4987549000,102800,103000,103000,102800,77
20231024,142500,4979627400,102900,102700,102900,102600,298
20231024,142400,4949031200,102800,102800,102900,102700,135
20231024,142300,4935157100,102800,102900,102900,102800,23
20231024,142200,4932792600,102900,102800,103000,102800,176
20231024,142100,4914684500,102800,102900,102900,102800,48
20231024,142000,4909750000,103000,103100,103100,103000,133
20231024,141900,4896049200,103000,103000,103100,103000,242
20231024,141800,4871122100,103100,103200,103200,103000,273
20231024,141700,4842975200,103100,103100,103100,103100,75
20231024,141600,4835242700,103100,102900,103100,102900,90
20231024,141500,4825971100,103100,103200,103200,102900,102
20231024,141400,4815447800,103200,103000,103300,103000,143
20231024,141300,4800698500,103200,103200,103300,103200,29
20231024,141200,4797705500,103200,103200,103300,103000,153
20231024,141100,4781919700,103200,103100,103300,103100,171
20231024,141000,4764268200,103200,102800,103200,102800,53
20231024,140900,4758800600,102700,103200,103200,102700,233
20231024,140800,4734784600,103000,102900,103200,102800,271
20231024,140700,4706873100,102800,102900,103000,102800,301
20231024,140600,4675897500,102800,102400,102900,102400,426
20231024,140500,4632195700,102400,102200,102400,102200,799
20231024,140400,4550454900,102300,102200,102300,102200,166
20231024,140300,4533486500,102200,102000,102200,102000,451
20231024,140200,4487415400,102000,102000,102100,102000,156
20231024,140100,4471493000,101900,102000,102000,101900,62
20231024,140000,4465173600,102000,101800,102000,101800,116
20231024,135900,4453353800,101800,101800,101800,101700,15
20231024,135800,4451827100,101800,101800,101800,101700,14
20231024,135700,4450402000,101900,101900,102000,101800,185
20231024,135600,4431554300,102000,101700,102000,101700,52
20231024,135500,4426257400,101700,101800,101800,101700,382
20231024,135400,4387393300,101900,101900,101900,101800,69
20231024,135300,4380363200,101900,101900,101900,101900,19
20231024,135200,4378427100,101900,102000,102100,101900,102
20231024,135100,4368022900,102100,102000,102100,102000,244
20231024,135000,4343134800,102000,102000,102000,102000,103
20231024,134900,4332628800,102100,102000,102100,102000,99
20231024,134800,4322526500,102000,101700,102100,101700,771
20231024,134700,4243913500,101700,101600,101700,101600,7
20231024,134600,4243202000,101700,101700,101900,101700,126
20231024,134500,4230375200,101700,101900,101900,101700,14
20231024,134400,4228949800,101800,101800,101900,101800,132
20231024,134300,4215511600,101800,101500,101800,101400,511
20231024,134200,4163608900,101400,101400,101500,101400,123
20231024,134100,4151136500,101400,101400,101500,101400,80
20231024,134000,4143022000,101400,101500,101500,101400,96
20231024,133900,4133287400,101400,101400,101500,101400,73
20231024,133800,4125878200,101400,101400,101500,101200,265
20231024,133700,4099007100,101400,101400,101400,101400,21
20231024,133600,4096877700,101400,101200,101400,101200,287
20231024,133500,4067810600,101200,101100,101200,101100,84
20231024,133400,4059310800,101000,101000,101100,101000,39
20231024,133300,4055371300,101000,101100,101100,101000,67
20231024,133200,4048601600,101100,101100,101100,101100,57
20231024,133100,4042838900,101100,101000,101100,101000,38
20231024,133000,4038997300,101000,101000,101000,101000,32
20231024,132900,4035765300,101000,101000,101000,101000,49
20231024,132800,4030816300,101000,101000,101000,101000,54
20231024,132700,4025362300,101100,101100,101100,101100,6
20231024,132600,4024755700,101000,101000,101000,101000,4
20231024,132500,4024351700,101000,101200,101200,101000,89
20231024,132400,4015352100,101200,101100,101200,101000,278
20231024,132300,3987271200,101000,101100,101100,101000,25
20231024,132200,3984744000,101200,101000,101200,101000,79
20231024,132100,3976757100,101100,101100,101100,101000,36
20231024,132000,3973120200,101100,101100,101100,101000,39
20231024,131900,3969177400,101000,101200,101200,101000,57
20231024,131800,3963418200,101100,101100,101100,101100,54
20231024,131700,3957958800,101100,101100,101100,101100,34
20231024,131600,3954521400,101100,101200,101200,101100,39
20231024,131500,3950578400,101200,101100,101200,101100,61
20231024,131400,3944410900,101100,101100,101200,101100,156
20231024,131300,3928634900,101200,101100,101200,101100,6
20231024,131200,3928028000,101100,101100,101100,101100,0
20231024,131100,3928028000,101100,101100,101100,101100,46
20231024,131000,3923377400,101200,101000,101200,101000,279
20231024,130900,3895181300,101000,100900,101000,100900,7
20231024,130800,3894474600,100900,100700,100900,100700,64
20231024,130700,3888022000,100700,100900,100900,100700,14
20231024,130600,3886610900,100900,100900,100900,100900,4
20231024,130500,3886207300,100900,100900,100900,100900,53
20231024,130400,3880859600,100900,100800,100900,100800,44
20231024,130300,3876423800,100800,100800,100800,100800,65
20231024,130200,3869871800,100800,100900,100900,100800,20
20231024,130100,3867854100,101000,101000,101000,101000,27
20231024,130000,3865127100,100900,100900,100900,100900,18
20231024,125900,3863310900,100900,100900,100900,100900,2
20231024,125800,3863109100,100900,100900,101000,100900,107
20231024,125700,3852311800,100900,100900,100900,100800,82
20231024,125600,3844039600,100800,100800,100800,100800,0
20231024,125500,3844039600,100800,100800,100800,100800,7
20231024,125400,3843334000,100900,100900,100900,100900,2
20231024,125300,3843132200,100800,100800,100800,100800,5
20231024,125200,3842628200,100900,100900,100900,100900,6
20231024,125100,3842022800,100800,101000,101000,100800,129
20231024,125000,3829003400,100900,100800,100900,100800,133
20231024,124900,3815584100,100900,100900,100900,100900,11
20231024,124800,3814474200,100900,100800,100900,100800,7
20231024,124700,3813768300,100900,100900,100900,100900,2
20231024,124600,3813566500,100900,100800,100900,100800,4
20231024,124500,3813163200,100900,100800,100900,100800,6
20231024,124400,3812557900,100800,100800,100800,100800,126
20231024,124300,3799857100,100800,100700,100800,100700,57
20231024,124200,3794111700,100700,100700,100700,100700,0
20231024,124100,3794111700,100700,100700,100700,100700,131
20231024,124000,3780920000,100800,100800,100800,100800,3
20231024,123900,3780617600,100800,100600,100800,100600,101
20231024,123800,3770448600,100600,100500,100600,100500,33
20231024,123700,3767129400,100500,100600,100600,100500,7
20231024,123600,3766425500,100500,100500,100500,100500,0
20231024,123500,3766425500,100500,100600,100600,100500,3
20231024,123400,3766123900,100600,100600,100600,100600,7
20231024,123300,3765419700,100700,100700,100700,100700,1
20231024,123200,3765319000,100400,100400,100400,100400,3
20231024,123100,3765017800,100700,100700,100700,100700,4
20231024,123000,3764615000,100400,100400,100400,100400,2
20231024,122900,3764414200,100800,100500,100800,100500,15
20231024,122800,3762903100,100300,100900,100900,100300,131
20231024,122700,3749710400,101000,100800,101000,100800,199
20231024,122600,3729631100,100900,100900,100900,100900,25
20231024,122500,3727108600,100800,100600,100800,100600,89
20231024,122400,3718145500,100700,100600,100700,100600,214
20231024,122300,3696610500,100600,100600,100600,100500,26
20231024,122200,3693995200,100600,100600,100600,100600,19
20231024,122100,3692083800,100500,100500,100500,100400,89
20231024,122000,3683139600,100500,100400,100500,100400,13
20231024,121900,3681833200,100400,100400,100500,100400,367
20231024,121800,3644981300,100400,100300,100400,100300,14
20231024,121700,3643576800,100400,100300,100400,100300,16
20231024,121600,3641970600,100300,100400,100400,100300,2
20231024,121500,3641769900,100400,100200,100400,100100,105
20231024,121400,3631241100,100200,100200,100300,100200,15
20231024,121300,3629737000,100200,100300,100300,100200,24
20231024,121200,3627330600,100200,100100,100200,100100,13
20231024,121100,3626028600,100200,100200,100200,100200,2
20231024,121000,3625828200,100200,100300,100300,100200,147
20231024,120900,3611098100,100200,100300,100300,100200,37
20231024,120800,3607387500,100300,100300,100300,100300,12
20231024,120700,3606183900,100300,100300,100300,100200,14
20231024,120600,3604779900,100300,100300,100300,100300,26
20231024,120500,3602172100,100300,100300,100300,100300,17
20231024,120400,3600467000,100400,100400,100400,100400,31
20231024,120300,3597354600,100300,100300,100400,100300,31
20231024,120200,3594243800,100300,100200,100300,100200,17
20231024,120100,3592539200,100200,100300,100300,100200,57
20231024,120000,3586824200,100300,100100,100300,100100,39
20231024,115900,3582916600,100300,100100,100300,100100,156
20231024,115800,3567297600,100100,100100,100100,100000,397
20231024,115700,3527558100,100100,100000,100100,100000,27
20231024,115600,3524855500,100100,100300,100300,100000,77
20231024,115500,3517148700,100400,100400,100500,100400,62
20231024,115400,3510922500,100400,100600,100600,100400,82
20231024,115300,3502680700,100600,100500,100600,100500,44
20231024,115200,3498254500,100600,100600,100700,100600,59
20231024,115100,3492316500,100600,100500,100600,100400,194
20231024,115000,3472817300,100400,100500,100500,100400,45
20231024,114900,3468296300,100400,100500,100500,100400,94
20231024,114800,3458849500,100500,100500,100500,100400,15
20231024,114700,3457342200,100400,100400,100500,100400,116
20231024,114600,3445695200,100400,100400,100400,100300,86
20231024,114500,3437061800,100400,100400,100400,100300,39
20231024,114400,3433147400,100400,100300,100400,100300,9
20231024,114300,3432244000,100400,100200,100400,100200,180
20231024,114200,3414199200,100200,100200,100200,100100,27
20231024,114100,3411494000,100200,100200,100200,100200,6
20231024,114000,3410892800,100100,100200,100200,100100,49
20231024,113900,3405984200,100200,100200,100200,100100,57
20231024,113800,3400272900,100100,100200,100200,100100,16
20231024,113700,3398670400,100100,100100,100200,100100,62
20231024,113600,3392458500,100100,100100,100100,100100,27
20231024,113500,3389755800,100200,100500,100600,100200,115
20231024,113400,3378208100,100500,100500,100600,100500,233
20231024,113300,3354788600,100500,100500,100500,100400,61
20231024,113200,3348659100,100500,100300,100500,100300,168
20231024,113100,3331799900,100200,99900,100300,99900,1555
20231024,113000,3176304000,99900,99900,99900,99800,66
20231024,112900,3169711900,99900,99900,99900,99900,57
20231024,112800,3164017600,99900,99800,99900,99800,23
20231024,112700,3161720200,99900,99900,99900,99900,7
20231024,112600,3161020900,99900,99800,99900,99800,14
20231024,112500,3159623100,99800,99900,99900,99800,45
20231024,112400,3155127700,99900,99800,99900,99300,242
20231024,112300,3131049700,99800,99800,99800,99800,30
20231024,112200,3128055700,99800,100000,100000,99800,83
20231024,112100,3119760200,100000,99400,100000,99400,298
20231024,112000,3090068500,99400,99300,99400,99300,59
20231024,111900,3084205200,99300,99300,99400,99300,117
20231024,111800,3072583400,99300,99200,99300,99200,18
20231024,111700,3070796500,99200,99100,99200,99100,279
20231024,111600,3043133300,99100,99100,99100,99100,17
20231024,111500,3041448600,99000,99000,99100,99000,7
20231024,111400,3040755200,99100,99000,99100,99000,64
20231024,111300,3034417300,99000,99000,99000,99000,8
20231024,111200,3033625300,98700,99100,99100,98500,126
20231024,111100,3021175800,99100,98500,99100,98500,142
20231024,111000,3007141900,98500,98500,98500,98500,94
20231024,110900,2997882900,98400,98700,98700,98300,386
20231024,110800,2959878900,98700,98800,98900,98700,74
20231024,110700,2952568700,98900,98900,98900,98900,30
20231024,110600,2949601700,98900,98900,99000,98900,71
20231024,110500,2942576800,98700,98600,98700,98600,212
20231024,110400,2921652600,98700,98700,98700,98700,98
20231024,110300,2911980000,98700,98800,98800,98700,101
20231024,110200,2902009200,98800,98800,98800,98700,21
20231024,110100,2899934500,98800,98500,98800,98500,285
20231024,110000,2871834300,98500,98500,98500,98500,42
20231024,105900,2867697300,98400,98300,98400,98300,258
20231024,105800,2842310700,98300,98300,98400,98300,93
20231024,105700,2833167800,98300,98500,98500,98300,348
20231024,105600,2798945600,98400,98500,98500,98400,45
20231024,105500,2794513500,98500,98500,98500,98400,68
20231024,105400,2787816900,98500,98500,98500,98400,83
20231024,105300,2779642400,98500,98400,98500,98400,27
20231024,105200,2776985500,98500,98400,98500,98400,31
20231024,105100,2773933700,98400,98500,98500,98400,139
20231024,105000,2760246000,98600,98600,98600,98600,23
20231024,104900,2757978200,98600,98600,98600,98600,62
20231024,104800,2751865000,98600,98600,98600,98500,375
20231024,104700,2714891000,98600,98400,98600,98400,578
20231024,104600,2658003500,98400,98400,98400,98400,164
20231024,104500,2641865900,98300,98300,98300,98300,129
20231024,104400,2629185200,98300,98400,98400,98300,890
20231024,104300,2541677600,98400,98600,98600,98400,272
20231024,104200,2514895900,98600,98500,98600,98500,224
20231024,104100,2492831600,98600,98500,98600,98500,31
20231024,104000,2489776000,98500,98500,98600,98500,211
20231024,103900,2468991500,98500,98500,98500,98500,102
20231024,103800,2458944500,98600,98600,98600,98500,161
20231024,103700,2443083800,98500,98600,98600,98500,224
20231024,103600,2421015400,98500,98500,98500,98500,128
20231024,103500,2408407400,98500,98600,98600,98500,75
20231024,103400,2401019100,98500,98600,98600,98500,104
20231024,103300,2390769200,98600,98600,98600,98600,119
20231024,103200,2379035800,98600,98600,98600,98500,93
20231024,103100,2369868400,98500,98600,98600,98500,67
20231024,103000,2363264600,98600,98600,98600,98600,70
20231024,102900,2356362600,98500,98600,98600,98500,286
20231024,102800,2328187700,98600,98600,98600,98600,152
20231024,102700,2313200500,98600,98600,98600,98500,54
20231024,102600,2307876300,98600,98600,98700,98600,54
20231024,102500,2302550700,98700,98600,98700,98600,174
20231024,102400,2285394000,98600,98700,98700,98600,173
20231024,102300,2268320900,98700,98600,98700,98600,27
20231024,102200,2265657100,98700,98600,98700,98500,515
20231024,102100,2214907700,98700,98600,98700,98600,48
20231024,102000,2210172200,98700,98600,98700,98600,95
20231024,101900,2200801200,98700,98700,98700,98700,41
20231024,101800,2196754500,98800,98800,98800,98700,96
20231024,101700,2187276900,98700,98800,98800,98700,20
20231024,101600,2185301100,98800,98800,98800,98800,49
20231024,101500,2180459900,98800,98800,98800,98800,91
20231024,101400,2171469100,98800,98700,98800,98700,49
20231024,101300,2166628800,98700,98500,98700,98500,43
20231024,101200,2162387300,98500,98600,98700,98500,37
20231024,101100,2158739900,98600,98700,98800,98500,459
20231024,101000,2113486600,98700,98700,98700,98600,144
20231024,100900,2099285400,98700,98700,98800,98700,253
20231024,100800,2074305500,98700,98700,98700,98600,273
20231024,100700,2047370400,98700,98700,98700,98700,124
20231024,100600,2035131600,98600,98600,98700,98500,3687
20231024,100500,1671593500,98600,98600,98600,98600,56
20231024,100400,1666071900,98600,98500,98600,98500,96
20231024,100300,1656613900,98500,98600,98600,98500,101
20231024,100200,1646662800,98600,98600,98600,98500,62
20231024,100100,1640554300,98600,98600,98600,98500,88
20231024,100000,1631881000,98600,98600,98600,98500,86
20231024,095900,1623403300,98600,98600,98600,98500,168
20231024,095800,1606848000,98500,98500,98600,98500,661
20231024,095700,1541736800,98600,98700,98800,98600,854
20231024,095600,1457501600,98800,98800,98800,98700,29
20231024,095500,1454638000,98800,98800,98800,98700,206
20231024,095400,1434295200,98800,98800,98800,98700,261
20231024,095300,1408518400,98800,98800,98800,98800,95
20231024,095200,1399132400,98800,98800,98800,98700,83
20231024,095100,1390934000,98800,98700,98800,98700,128
20231024,095000,1378289800,98700,98700,98700,98700,162
20231024,094900,1362300400,98700,98800,98800,98700,39
20231024,094800,1358449300,98800,98800,98800,98700,552
20231024,094700,1303936300,98800,98800,98900,98800,224
20231024,094600,1281787500,98800,98800,98800,98800,32
20231024,094500,1278625900,98800,98900,98900,98800,171
20231024,094400,1261727900,98900,98900,99000,98800,357
20231024,094300,1226438700,98900,99000,99000,98900,141
20231024,094200,1212492400,99000,99200,99200,99000,713
20231024,094100,1141854500,99200,99300,99300,99200,254
20231024,094000,1116645500,99300,99800,99800,99300,1658
20231024,093900,951639100,99800,99700,99800,99700,82
20231024,093800,943462400,99700,99800,99800,99700,222
20231024,093700,921327700,99800,99800,99900,99800,29
20231024,093600,918433400,99800,100000,100000,99800,629
20231024,093500,855604900,100000,100200,100200,100000,604
20231024,093400,795102800,100300,100200,100300,100200,6
20231024,093300,794501400,100200,100300,100300,100200,33
20231024,093200,791192300,100300,100200,100300,100200,114
20231024,093100,779761700,100200,100400,100400,100200,763
20231024,093000,703281200,100400,100400,100400,100300,283
20231024,092900,674892600,100400,100500,100600,100400,721
20231024,092800,602456100,100600,100700,100700,100600,345
20231024,092700,567727100,100800,100800,100800,100700,15
20231024,092600,566215400,100700,100900,100900,100700,138
20231024,092500,552294500,100900,100900,100900,100900,10
20231024,092400,551285500,100900,101000,101000,100900,192
20231024,092300,531911700,100900,101000,101000,100900,11
20231024,092200,530800800,101000,101000,101000,101000,47
20231024,092100,526053800,100900,100800,101300,100800,539
20231024,092000,471636700,100800,100800,100800,100800,304
20231024,091900,440993500,100700,100800,100800,100700,24
20231024,091800,438576500,100800,100800,100800,100700,70
20231024,091700,431521400,100800,100900,100900,100800,126
20231024,091600,418810500,101000,101100,101100,101000,84
20231024,091500,410321400,101000,101000,101000,101000,224
20231024,091400,387697400,101000,100700,101000,100700,214
20231024,091300,366114600,100700,101300,101300,100700,176
20231024,091200,348365300,101200,101000,101500,101000,1030
20231024,091100,244176500,101000,100900,101000,100900,52
20231024,091000,238924700,100900,101000,101000,100900,69
20231024,090900,231961400,101000,101100,101100,101000,164
20231024,090800,215397300,101100,101100,101100,101100,2
20231024,090700,215195100,101000,101000,101000,101000,45
20231024,090600,210650100,101000,101500,101500,100800,152
20231024,090500,195287000,101500,101300,101800,100500,475
20231024,090400,147316300,101200,101200,101300,101200,105
20231024,090300,136689700,101200,101400,101500,100900,125
20231024,090200,124014700,101700,101600,101700,101100,281
20231024,090100,95558700,101800,102200,102200,101800,34
20231024,090000,92092500,102100,100600,102200,100600,907
Reference in New Issue Copy Permalink