ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/329180/min/candle-20241002.csv

738 lines
42 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
20241002,211500,25008849000,183100,183100,183100,183100,8358
20241002,211400,25008849000,183100,183100,183100,183100,0
20241002,211300,25008849000,183100,183100,183100,183100,0
20241002,211200,25008849000,183100,183100,183100,183100,0
20241002,211100,25008849000,183100,183100,183100,183100,0
20241002,211000,25008849000,183100,183100,183100,183100,0
20241002,210900,25008849000,183100,183100,183100,183100,0
20241002,210800,25008849000,183100,183100,183100,183100,0
20241002,210700,25008849000,183100,183100,183100,183100,0
20241002,210600,25008849000,183100,183100,183100,183100,0
20241002,210500,25008849000,183100,183100,183100,183100,0
20241002,210400,25008849000,183100,183100,183100,183100,0
20241002,210300,25008849000,183100,183100,183100,183100,0
20241002,210200,25008849000,183100,183100,183100,183100,0
20241002,210100,25008849000,183100,183100,183100,183100,0
20241002,210000,25008849000,183100,183100,183100,183100,0
20241002,205900,25008849000,183100,183100,183100,183100,0
20241002,205800,25008849000,183100,183100,183100,183100,0
20241002,205700,25008849000,183100,183100,183100,183100,0
20241002,205600,25008849000,183100,183100,183100,183100,0
20241002,205500,25008849000,183100,183100,183100,183100,0
20241002,205400,25008849000,183100,183100,183100,183100,0
20241002,205300,25008849000,183100,183100,183100,183100,0
20241002,205200,25008849000,183100,183100,183100,183100,0
20241002,205100,25008849000,183100,183100,183100,183100,0
20241002,205000,25008849000,183100,183100,183100,183100,0
20241002,204900,25008849000,183100,183100,183100,183100,0
20241002,204800,25008849000,183100,183100,183100,183100,0
20241002,204700,25008849000,183100,183100,183100,183100,0
20241002,204600,25008849000,183100,183100,183100,183100,0
20241002,204500,25008849000,183100,183100,183100,183100,8358
20241002,204400,25008849000,183100,183100,183100,183100,0
20241002,204300,25008849000,183100,183100,183100,183100,0
20241002,204200,25008849000,183100,183100,183100,183100,0
20241002,204100,25008849000,183100,183100,183100,183100,0
20241002,204000,25008849000,183100,183100,183100,183100,0
20241002,203900,25008849000,183100,183100,183100,183100,0
20241002,203800,25008849000,183100,183100,183100,183100,0
20241002,203700,25008849000,183100,183100,183100,183100,0
20241002,203600,25008849000,183100,183100,183100,183100,0
20241002,203500,25008849000,183100,183100,183100,183100,0
20241002,203400,25008849000,183100,183100,183100,183100,0
20241002,203300,25008849000,183100,183100,183100,183100,0
20241002,203200,25008849000,183100,183100,183100,183100,0
20241002,203100,25008849000,183100,183100,183100,183100,0
20241002,203000,25008849000,183100,183100,183100,183100,0
20241002,202900,25008849000,183100,183100,183100,183100,0
20241002,202800,25008849000,183100,183100,183100,183100,0
20241002,202700,25008849000,183100,183100,183100,183100,0
20241002,202600,25008849000,183100,183100,183100,183100,0
20241002,202500,25008849000,183100,183100,183100,183100,0
20241002,202400,25008849000,183100,183100,183100,183100,0
20241002,202300,25008849000,183100,183100,183100,183100,0
20241002,202200,25008849000,183100,183100,183100,183100,0
20241002,202100,25008849000,183100,183100,183100,183100,0
20241002,202000,25008849000,183100,183100,183100,183100,0
20241002,201900,25008849000,183100,183100,183100,183100,0
20241002,201800,25008849000,183100,183100,183100,183100,0
20241002,201700,25008849000,183100,183100,183100,183100,0
20241002,201600,25008849000,183100,183100,183100,183100,0
20241002,201500,25008849000,183100,183100,183100,183100,8358
20241002,201400,25008849000,183100,183100,183100,183100,0
20241002,201300,25008849000,183100,183100,183100,183100,0
20241002,201200,25008849000,183100,183100,183100,183100,0
20241002,201100,25008849000,183100,183100,183100,183100,0
20241002,201000,25008849000,183100,183100,183100,183100,0
20241002,200900,25008849000,183100,183100,183100,183100,0
20241002,200800,25008849000,183100,183100,183100,183100,0
20241002,200700,25008849000,183100,183100,183100,183100,0
20241002,200600,25008849000,183100,183100,183100,183100,0
20241002,200500,25008849000,183100,183100,183100,183100,0
20241002,200400,25008849000,183100,183100,183100,183100,0
20241002,200300,25008849000,183100,183100,183100,183100,0
20241002,200200,25008849000,183100,183100,183100,183100,0
20241002,200100,25008849000,183100,183100,183100,183100,0
20241002,200000,25008849000,183100,183100,183100,183100,0
20241002,195900,25008849000,183100,183100,183100,183100,0
20241002,195800,25008849000,183100,183100,183100,183100,0
20241002,195700,25008849000,183100,183100,183100,183100,0
20241002,195600,25008849000,183100,183100,183100,183100,0
20241002,195500,25008849000,183100,183100,183100,183100,0
20241002,195400,25008849000,183100,183100,183100,183100,0
20241002,195300,25008849000,183100,183100,183100,183100,0
20241002,195200,25008849000,183100,183100,183100,183100,0
20241002,195100,25008849000,183100,183100,183100,183100,0
20241002,195000,25008849000,183100,183100,183100,183100,0
20241002,194900,25008849000,183100,183100,183100,183100,0
20241002,194800,25008849000,183100,183100,183100,183100,0
20241002,194700,25008849000,183100,183100,183100,183100,0
20241002,194600,25008849000,183100,183100,183100,183100,0
20241002,194500,25008849000,183100,183100,183100,183100,8358
20241002,194400,25008849000,183100,183100,183100,183100,0
20241002,194300,25008849000,183100,183100,183100,183100,0
20241002,194200,25008849000,183100,183100,183100,183100,0
20241002,194100,25008849000,183100,183100,183100,183100,0
20241002,194000,25008849000,183100,183100,183100,183100,0
20241002,193900,25008849000,183100,183100,183100,183100,0
20241002,193800,25008849000,183100,183100,183100,183100,0
20241002,193700,25008849000,183100,183100,183100,183100,0
20241002,193600,25008849000,183100,183100,183100,183100,0
20241002,193500,25008849000,183100,183100,183100,183100,0
20241002,193400,25008849000,183100,183100,183100,183100,0
20241002,193300,25008849000,183100,183100,183100,183100,0
20241002,193200,25008849000,183100,183100,183100,183100,0
20241002,193100,25008849000,183100,183100,183100,183100,0
20241002,193000,25008849000,183100,183100,183100,183100,0
20241002,192900,25008849000,183100,183100,183100,183100,0
20241002,192800,25008849000,183100,183100,183100,183100,0
20241002,192700,25008849000,183100,183100,183100,183100,0
20241002,192600,25008849000,183100,183100,183100,183100,0
20241002,192500,25008849000,183100,183100,183100,183100,0
20241002,192400,25008849000,183100,183100,183100,183100,0
20241002,192300,25008849000,183100,183100,183100,183100,0
20241002,192200,25008849000,183100,183100,183100,183100,0
20241002,192100,25008849000,183100,183100,183100,183100,0
20241002,192000,25008849000,183100,183100,183100,183100,0
20241002,191900,25008849000,183100,183100,183100,183100,0
20241002,191800,25008849000,183100,183100,183100,183100,0
20241002,191700,25008849000,183100,183100,183100,183100,0
20241002,191600,25008849000,183100,183100,183100,183100,0
20241002,191500,25008849000,183100,183100,183100,183100,8358
20241002,191400,25008849000,183100,183100,183100,183100,0
20241002,191300,25008849000,183100,183100,183100,183100,0
20241002,191200,25008849000,183100,183100,183100,183100,0
20241002,191100,25008849000,183100,183100,183100,183100,0
20241002,191000,25008849000,183100,183100,183100,183100,0
20241002,190900,25008849000,183100,183100,183100,183100,0
20241002,190800,25008849000,183100,183100,183100,183100,0
20241002,190700,25008849000,183100,183100,183100,183100,0
20241002,190600,25008849000,183100,183100,183100,183100,0
20241002,190500,25008849000,183100,183100,183100,183100,0
20241002,190400,25008849000,183100,183100,183100,183100,0
20241002,190300,25008849000,183100,183100,183100,183100,0
20241002,190200,25008849000,183100,183100,183100,183100,0
20241002,190100,25008849000,183100,183100,183100,183100,0
20241002,190000,25008849000,183100,183100,183100,183100,0
20241002,185900,25008849000,183100,183100,183100,183100,0
20241002,185800,25008849000,183100,183100,183100,183100,0
20241002,185700,25008849000,183100,183100,183100,183100,0
20241002,185600,25008849000,183100,183100,183100,183100,0
20241002,185500,25008849000,183100,183100,183100,183100,0
20241002,185400,25008849000,183100,183100,183100,183100,0
20241002,185300,25008849000,183100,183100,183100,183100,0
20241002,185200,25008849000,183100,183100,183100,183100,0
20241002,185100,25008849000,183100,183100,183100,183100,0
20241002,185000,25008849000,183100,183100,183100,183100,0
20241002,184900,25008849000,183100,183100,183100,183100,0
20241002,184800,25008849000,183100,183100,183100,183100,0
20241002,184700,25008849000,183100,183100,183100,183100,0
20241002,184600,25008849000,183100,183100,183100,183100,0
20241002,184500,25008849000,183100,183100,183100,183100,8358
20241002,184400,25008849000,183100,183100,183100,183100,0
20241002,184300,25008849000,183100,183100,183100,183100,0
20241002,184200,25008849000,183100,183100,183100,183100,0
20241002,184100,25008849000,183100,183100,183100,183100,0
20241002,184000,25008849000,183100,183100,183100,183100,0
20241002,183900,25008849000,183100,183100,183100,183100,0
20241002,183800,25008849000,183100,183100,183100,183100,0
20241002,183700,25008849000,183100,183100,183100,183100,0
20241002,183600,25008849000,183100,183100,183100,183100,0
20241002,183500,25008849000,183100,183100,183100,183100,0
20241002,183400,25008849000,183100,183100,183100,183100,0
20241002,183300,25008849000,183100,183100,183100,183100,0
20241002,183200,25008849000,183100,183100,183100,183100,0
20241002,183100,25008849000,183100,183100,183100,183100,0
20241002,183000,25008849000,183100,183100,183100,183100,0
20241002,182900,25008849000,183100,183100,183100,183100,0
20241002,182800,25008849000,183100,183100,183100,183100,0
20241002,182700,25008849000,183100,183100,183100,183100,0
20241002,182600,25008849000,183100,183100,183100,183100,0
20241002,182500,25008849000,183100,183100,183100,183100,0
20241002,182400,25008849000,183100,183100,183100,183100,0
20241002,182300,25008849000,183100,183100,183100,183100,0
20241002,182200,25008849000,183100,183100,183100,183100,0
20241002,182100,25008849000,183100,183100,183100,183100,0
20241002,182000,25008849000,183100,183100,183100,183100,0
20241002,181900,25008849000,183100,183100,183100,183100,0
20241002,181800,25008849000,183100,183100,183100,183100,0
20241002,181700,25008849000,183100,183100,183100,183100,0
20241002,181600,25008849000,183100,183100,183100,183100,0
20241002,181500,25008849000,183100,183100,183100,183100,8358
20241002,181400,25008849000,183100,183100,183100,183100,0
20241002,181300,25008849000,183100,183100,183100,183100,0
20241002,181200,25008849000,183100,183100,183100,183100,0
20241002,181100,25008849000,183100,183100,183100,183100,0
20241002,181000,25008849000,183100,183100,183100,183100,0
20241002,180900,25008849000,183100,183100,183100,183100,0
20241002,180800,25008849000,183100,183100,183100,183100,0
20241002,180700,25008849000,183100,183100,183100,183100,0
20241002,180600,25008849000,183100,183100,183100,183100,0
20241002,180500,25008849000,183100,183100,183100,183100,0
20241002,180400,25008849000,183100,183100,183100,183100,0
20241002,180300,25008849000,183100,183100,183100,183100,0
20241002,180200,25008849000,183100,183100,183100,183100,0
20241002,180100,25008849000,183100,183100,183100,183100,0
20241002,180000,25008849000,183100,183100,183100,183100,0
20241002,175900,25008849000,183100,183100,183100,183100,0
20241002,175800,25008849000,183100,183100,183100,183100,0
20241002,175700,25008849000,183100,183100,183100,183100,0
20241002,175600,25008849000,183100,183100,183100,183100,0
20241002,175500,25008849000,183100,183100,183100,183100,0
20241002,175400,25008849000,183100,183100,183100,183100,0
20241002,175300,25008849000,183100,183100,183100,183100,0
20241002,175200,25008849000,183100,183100,183100,183100,0
20241002,175100,25008849000,183100,183100,183100,183100,0
20241002,175000,25008849000,183100,183100,183100,183100,0
20241002,174900,25008849000,183100,183100,183100,183100,0
20241002,174800,25008849000,183100,183100,183100,183100,0
20241002,174700,25008849000,183100,183100,183100,183100,0
20241002,174600,25008849000,183100,183100,183100,183100,0
20241002,174500,25008849000,183100,183100,183100,183100,8358
20241002,174400,25008849000,183100,183100,183100,183100,0
20241002,174300,25008849000,183100,183100,183100,183100,0
20241002,174200,25008849000,183100,183100,183100,183100,0
20241002,174100,25008849000,183100,183100,183100,183100,0
20241002,174000,25008849000,183100,183100,183100,183100,0
20241002,173900,25008849000,183100,183100,183100,183100,0
20241002,173800,25008849000,183100,183100,183100,183100,0
20241002,173700,25008849000,183100,183100,183100,183100,0
20241002,173600,25008849000,183100,183100,183100,183100,0
20241002,173500,25008849000,183100,183100,183100,183100,0
20241002,173400,25008849000,183100,183100,183100,183100,0
20241002,173300,25008849000,183100,183100,183100,183100,0
20241002,173200,25008849000,183100,183100,183100,183100,0
20241002,173100,25008849000,183100,183100,183100,183100,0
20241002,173000,25008849000,183100,183100,183100,183100,0
20241002,172900,25008849000,183100,183100,183100,183100,0
20241002,172800,25008849000,183100,183100,183100,183100,0
20241002,172700,25008849000,183100,183100,183100,183100,0
20241002,172600,25008849000,183100,183100,183100,183100,0
20241002,172500,25008849000,183100,183100,183100,183100,0
20241002,172400,25008849000,183100,183100,183100,183100,0
20241002,172300,25008849000,183100,183100,183100,183100,0
20241002,172200,25008849000,183100,183100,183100,183100,0
20241002,172100,25008849000,183100,183100,183100,183100,0
20241002,172000,25008849000,183100,183100,183100,183100,0
20241002,171900,25008849000,183100,183100,183100,183100,0
20241002,171800,25008849000,183100,183100,183100,183100,0
20241002,171700,25008849000,183100,183100,183100,183100,0
20241002,171600,25008849000,183100,183100,183100,183100,0
20241002,171500,25008849000,183100,183100,183100,183100,8358
20241002,171400,25008849000,183100,183100,183100,183100,0
20241002,171300,25008849000,183100,183100,183100,183100,0
20241002,171200,25008849000,183100,183100,183100,183100,0
20241002,171100,25008849000,183100,183100,183100,183100,0
20241002,171000,25008849000,183100,183100,183100,183100,0
20241002,170900,25008849000,183100,183100,183100,183100,0
20241002,170800,25008849000,183100,183100,183100,183100,0
20241002,170700,25008849000,183100,183100,183100,183100,0
20241002,170600,25008849000,183100,183100,183100,183100,0
20241002,170500,25008849000,183100,183100,183100,183100,0
20241002,170400,25008849000,183100,183100,183100,183100,0
20241002,170300,25008849000,183100,183100,183100,183100,0
20241002,170200,25008849000,183100,183100,183100,183100,0
20241002,170100,25008849000,183100,183100,183100,183100,0
20241002,170000,25008849000,183100,183100,183100,183100,0
20241002,165900,25008849000,183100,183100,183100,183100,0
20241002,165800,25008849000,183100,183100,183100,183100,0
20241002,165700,25008849000,183100,183100,183100,183100,0
20241002,165600,25008849000,183100,183100,183100,183100,0
20241002,165500,25008849000,183100,183100,183100,183100,0
20241002,165400,25008849000,183100,183100,183100,183100,0
20241002,165300,25008849000,183100,183100,183100,183100,0
20241002,165200,25008849000,183100,183100,183100,183100,0
20241002,165100,25008849000,183100,183100,183100,183100,0
20241002,165000,25008849000,183100,183100,183100,183100,0
20241002,164900,25008849000,183100,183100,183100,183100,0
20241002,164800,25008849000,183100,183100,183100,183100,0
20241002,164700,25008849000,183100,183100,183100,183100,0
20241002,164600,25008849000,183100,183100,183100,183100,0
20241002,164500,25008849000,183100,183100,183100,183100,8358
20241002,164400,25008849000,183100,183100,183100,183100,0
20241002,164300,25008849000,183100,183100,183100,183100,0
20241002,164200,25008849000,183100,183100,183100,183100,0
20241002,164100,25008849000,183100,183100,183100,183100,0
20241002,164000,25008849000,183100,183100,183100,183100,0
20241002,163900,25008849000,183100,183100,183100,183100,0
20241002,163800,25008849000,183100,183100,183100,183100,0
20241002,163700,25008849000,183100,183100,183100,183100,0
20241002,163600,25008849000,183100,183100,183100,183100,0
20241002,163500,25008849000,183100,183100,183100,183100,0
20241002,163400,25008849000,183100,183100,183100,183100,0
20241002,163300,25008849000,183100,183100,183100,183100,0
20241002,163200,25008849000,183100,183100,183100,183100,0
20241002,163100,25008849000,183100,183100,183100,183100,0
20241002,163000,25008849000,183100,183100,183100,183100,0
20241002,162900,25008849000,183100,183100,183100,183100,0
20241002,162800,25008849000,183100,183100,183100,183100,0
20241002,162700,25008849000,183100,183100,183100,183100,0
20241002,162600,25008849000,183100,183100,183100,183100,0
20241002,162500,25008849000,183100,183100,183100,183100,0
20241002,162400,25008849000,183100,183100,183100,183100,0
20241002,162300,25008849000,183100,183100,183100,183100,0
20241002,162200,25008849000,183100,183100,183100,183100,0
20241002,162100,25008849000,183100,183100,183100,183100,0
20241002,162000,25008849000,183100,183100,183100,183100,0
20241002,161900,25008849000,183100,183100,183100,183100,0
20241002,161800,25008849000,183100,183100,183100,183100,0
20241002,161700,25008849000,183100,183100,183100,183100,0
20241002,161600,25008849000,183100,183100,183100,183100,0
20241002,161500,25008849000,183100,183100,183100,183100,8358
20241002,161400,25008849000,183100,183100,183100,183100,0
20241002,161300,25008849000,183100,183100,183100,183100,0
20241002,161200,25008849000,183100,183100,183100,183100,0
20241002,161100,25008849000,183100,183100,183100,183100,0
20241002,161000,25008849000,183100,183100,183100,183100,0
20241002,160900,25008849000,183100,183100,183100,183100,0
20241002,160800,25008849000,183100,183100,183100,183100,0
20241002,160700,25008849000,183100,183100,183100,183100,0
20241002,160600,25008849000,183100,183100,183100,183100,0
20241002,160500,25008849000,183100,183100,183100,183100,0
20241002,160400,25008849000,183100,183100,183100,183100,0
20241002,160300,25008849000,183100,183100,183100,183100,0
20241002,160200,25008849000,183100,183100,183100,183100,0
20241002,160100,25008849000,183100,183100,183100,183100,0
20241002,160000,25008849000,183100,183100,183100,183100,0
20241002,155900,25008849000,183100,183100,183100,183100,0
20241002,155800,25008849000,183100,183100,183100,183100,0
20241002,155700,25008849000,183100,183100,183100,183100,0
20241002,155600,25008849000,183100,183100,183100,183100,0
20241002,155500,25008849000,183100,183100,183100,183100,0
20241002,155400,25008849000,183100,183100,183100,183100,0
20241002,155300,25008849000,183100,183100,183100,183100,0
20241002,155200,25008849000,183100,183100,183100,183100,0
20241002,155100,25008849000,183100,183100,183100,183100,0
20241002,155000,25008849000,183100,183100,183100,183100,0
20241002,154900,25008849000,183100,183100,183100,183100,0
20241002,154800,25008849000,183100,183100,183100,183100,0
20241002,154700,25008849000,183100,183100,183100,183100,0
20241002,154600,25008849000,183100,183100,183100,183100,0
20241002,154500,25008849000,183100,183100,183100,183100,8358
20241002,154400,25008849000,183100,183100,183100,183100,0
20241002,154300,25008849000,183100,183100,183100,183100,0
20241002,154200,25008849000,183100,183100,183100,183100,0
20241002,154100,25008849000,183100,183100,183100,183100,0
20241002,154000,25008849000,183100,183100,183100,183100,0
20241002,153900,25008849000,183100,183100,183100,183100,0
20241002,153800,25008849000,183100,183100,183100,183100,0
20241002,153700,25008849000,183100,183100,183100,183100,0
20241002,153600,25008849000,183100,183100,183100,183100,0
20241002,153500,25008849000,183100,183100,183100,183100,0
20241002,153400,25008849000,183100,183100,183100,183100,0
20241002,153300,25008849000,183100,183100,183100,183100,0
20241002,153200,25008849000,183100,183100,183100,183100,0
20241002,153100,25008849000,183100,183100,183100,183100,0
20241002,153000,25008849000,183100,183100,183100,183100,8358
20241002,152900,23478499200,183500,183500,183500,183500,0
20241002,152800,23478499200,183500,183500,183500,183500,0
20241002,152700,23478499200,183500,183500,183500,183500,0
20241002,152600,23478499200,183500,183500,183500,183500,0
20241002,152500,23478499200,183500,183500,183500,183500,0
20241002,152400,23478499200,183500,183500,183500,183500,0
20241002,152300,23478499200,183500,183500,183500,183500,0
20241002,152200,23478499200,183500,183500,183500,183500,0
20241002,152100,23478499200,183500,183500,183500,183500,0
20241002,152000,23478499200,183500,183500,183500,183500,0
20241002,151900,23478499200,183500,183400,183500,183300,420
20241002,151800,23401480900,183300,183500,183500,183200,86
20241002,151700,23385718600,183500,183300,183500,183300,51
20241002,151600,23376362000,183200,183300,183300,183200,85
20241002,151500,23360783000,183300,183400,183500,183100,578
20241002,151400,23254876400,183600,183100,183600,183100,622
20241002,151300,23140916200,183100,183200,183200,183100,123
20241002,151200,23118383700,183200,183100,183200,183100,70
20241002,151100,23105560700,183200,183100,183200,183100,741
20241002,151000,22969882300,183100,183100,183200,183100,51
20241002,150900,22960543700,183200,183100,183200,183100,113
20241002,150800,22939850000,183200,183300,183300,183100,244
20241002,150700,22895169600,183200,183200,183300,183200,197
20241002,150600,22859078500,183300,183200,183300,183200,573
20241002,150500,22754099600,183300,183200,183300,183200,1101
20241002,150400,22552395500,183200,183200,183300,183200,160
20241002,150300,22523082600,183200,183200,183300,183200,200
20241002,150200,22486442200,183200,183300,183300,183200,1044
20241002,150100,22295083000,183300,183400,183400,183300,178
20241002,150000,22262454000,183300,183500,183700,183300,214
20241002,145900,22223199500,183500,183300,183500,183300,174
20241002,145800,22191285700,183300,183400,183400,183300,181
20241002,145700,22158091000,183400,183400,183400,183300,62
20241002,145600,22146721100,183300,183400,183400,183300,476
20241002,145500,22059451600,183300,183300,183400,183300,213
20241002,145400,22020392300,183300,183400,183700,183300,132
20241002,145300,21996184600,183400,183600,183700,183400,268
20241002,145200,21946972300,183500,183700,183800,183500,250
20241002,145100,21901051000,183700,183400,183700,183400,42
20241002,145000,21893340600,183300,183600,183700,183300,259
20241002,144900,21845837600,183600,183500,183800,183400,208
20241002,144800,21807633000,183600,183900,183900,183500,112
20241002,144700,21787056800,183400,183400,183900,183200,232
20241002,144600,21744509400,183400,183600,183900,183300,192
20241002,144500,21709247400,183700,183800,183800,183200,339
20241002,144400,21647026500,183800,183400,183800,183300,169
20241002,144300,21616015500,183400,183400,183800,183200,235
20241002,144200,21572873700,183400,183700,183800,183100,153
20241002,144100,21544781300,183700,183400,183900,183400,430
20241002,144000,21465851300,183400,183300,183400,183100,181
20241002,143900,21432661400,183300,183400,183800,183100,200
20241002,143800,21395950500,183600,183700,183800,183100,343
20241002,143700,21332997500,183700,183800,184100,183500,277
20241002,143600,21282098000,184000,184100,184100,183600,159
20241002,143500,21252875100,184100,183800,184100,183700,203
20241002,143400,21215548300,183800,183700,183900,183600,224
20241002,143300,21174402700,183700,184100,184100,183700,236
20241002,143200,21130996900,184000,184100,184100,183800,256
20241002,143100,21083885700,184100,184000,184100,183900,316
20241002,143000,21025739700,184100,184100,184100,183700,123
20241002,142900,21003107900,184200,183700,184200,183700,280
20241002,142800,20951613200,183700,183700,183800,183600,147
20241002,142700,20924606300,183600,184300,184300,183600,325
20241002,142600,20864865500,184300,184000,184500,183900,195
20241002,142500,20828967800,184400,184100,184500,183800,239
20241002,142400,20784959700,184200,184000,184500,184000,140
20241002,142300,20759175700,183900,183900,184000,183900,181
20241002,142200,20725884900,183900,184100,184500,183700,76
20241002,142100,20711882800,184100,184000,184200,183700,402
20241002,142000,20637948400,184000,184100,184200,183900,88
20241002,141900,20621751700,184200,184500,184600,184100,389
20241002,141800,20550031200,184400,184400,184600,184400,68
20241002,141700,20537484400,184400,184500,184500,184400,244
20241002,141600,20492468500,184500,184400,184500,184300,132
20241002,141500,20468124600,184500,184500,184600,184400,266
20241002,141400,20419045900,184500,184500,184500,184400,141
20241002,141300,20393036300,184500,184500,184500,184300,211
20241002,141200,20354119500,184200,184100,184600,184000,58
20241002,141100,20343422200,184600,184700,184700,184200,457
20241002,141000,20259077100,184800,184800,184900,184700,350
20241002,140900,20194389300,184700,184500,184800,184500,135
20241002,140800,20169457700,184600,184400,184800,184400,493
20241002,140700,20078432300,184500,184300,184500,184200,129
20241002,140600,20054647900,184300,184000,184300,184000,226
20241002,140500,20013029100,184000,184000,184000,183900,317
20241002,140400,19954712100,183900,183800,184000,183500,191
20241002,140300,19919587100,183800,183400,183900,183400,258
20241002,140200,19872212100,183400,183200,183400,183200,122
20241002,140100,19849854800,183200,183100,183400,183000,65
20241002,140000,19837947600,183000,183000,183200,182900,222
20241002,135900,19797302200,183000,183100,183200,183000,125
20241002,135800,19774407300,183200,183100,183200,182900,94
20241002,135700,19757196300,182900,183000,183400,182700,240
20241002,135600,19713227800,182700,183000,183100,182000,946
20241002,135500,19540493200,183000,183300,183300,182900,124
20241002,135400,19517793900,183200,183200,183400,183200,167
20241002,135300,19487175100,183300,183500,183600,183300,156
20241002,135200,19458544800,183500,183200,183500,183100,198
20241002,135100,19422244400,183300,183100,183300,183000,263
20241002,135000,19374078300,183100,183400,183500,183100,182
20241002,134900,19340702700,183500,183300,183500,183100,297
20241002,134800,19286264000,183300,183400,183500,183300,171
20241002,134700,19254887800,183400,183500,183500,183200,288
20241002,134600,19202057400,183600,183200,183600,183200,114
20241002,134500,19181151200,183200,183100,183300,183100,146
20241002,134400,19154393400,183100,183200,183200,183000,315
20241002,134300,19096710400,183200,183200,183200,183000,139
20241002,134200,19071251800,183300,183400,183400,183200,235
20241002,134100,19028172100,183300,183900,183900,183200,249
20241002,134000,18982512300,183300,183600,183900,183200,175
20241002,133900,18950385400,183600,183600,183600,183200,169
20241002,133800,18919364500,183300,183700,183700,183200,398
20241002,133700,18846317600,183700,183700,183800,183600,88
20241002,133600,18830152600,183500,183300,183800,183300,135
20241002,133500,18805392200,183300,183300,183800,183000,309
20241002,133400,18748701800,183300,183300,183300,183000,199
20241002,133300,18712243700,183300,183200,183400,183200,222
20241002,133200,18671548700,183200,183100,183400,183100,247
20241002,133100,18626273200,183500,183300,183500,183200,140
20241002,133000,18600612000,183300,183300,183400,183300,170
20241002,132900,18569435400,183300,183400,183400,183300,187
20241002,132800,18535145600,183300,183600,183600,183300,116
20241002,132700,18513866700,183600,183300,183600,183200,182
20241002,132600,18480468800,183300,183300,183800,183200,261
20241002,132500,18432608300,183300,183000,183300,182900,353
20241002,132400,18367990800,183000,183100,183300,182800,418
20241002,132300,18291494700,183100,183100,183300,183100,170
20241002,132200,18260350800,183100,183100,183200,183100,47
20241002,132100,18251744200,183100,183100,183200,183000,201
20241002,132000,18214945500,183100,183200,183200,183100,219
20241002,131900,18174832600,183100,183200,183200,183100,127
20241002,131800,18151574700,183200,183400,183400,183100,321
20241002,131700,18092753300,183500,183600,183600,183500,206
20241002,131600,18054939600,183700,183800,183800,183500,124
20241002,131500,18032164800,183800,183900,184100,183800,212
20241002,131400,17993177100,183900,184000,184200,183900,228
20241002,131300,17951234500,183900,183900,184000,183900,31
20241002,131200,17945531500,184000,184100,184100,184000,201
20241002,131100,17908529400,184100,183900,184200,183900,337
20241002,131000,17846522700,184000,184200,184200,183900,79
20241002,130900,17831973800,184200,184200,184200,184100,85
20241002,130800,17816316900,184200,184300,184300,184000,219
20241002,130700,17775988500,184300,184300,184300,184100,124
20241002,130600,17753142600,184400,184200,184400,184100,181
20241002,130500,17719802700,184200,184000,184200,183900,101
20241002,130400,17701208300,184200,183900,184200,183900,1272
20241002,130300,17467156700,184000,184400,184400,184000,788
20241002,130200,17322101500,184100,184100,184600,184100,61
20241002,130100,17310864100,184700,184800,184800,184200,185
20241002,130000,17276753100,184800,184600,184800,184600,279
20241002,125900,17225211600,184500,184600,184600,184400,93
20241002,125800,17208052300,184600,185000,185000,184600,237
20241002,125700,17164246600,185000,184800,185000,184800,117
20241002,125600,17142615600,184800,184800,184800,184700,133
20241002,125500,17118037400,184900,185000,185000,184900,62
20241002,125400,17106570800,185100,185100,185100,184900,308
20241002,125300,17049586000,185100,184700,185100,184600,1509
20241002,125200,16770580900,184700,184700,184700,184600,180
20241002,125100,16737351900,184700,184600,184700,184600,153
20241002,125000,16709096200,184700,184600,184700,184500,109
20241002,124900,16688970900,184600,184800,184800,184600,201
20241002,124800,16651841700,184700,184800,184800,184600,317
20241002,124700,16593291700,184800,184800,184800,184700,229
20241002,124600,16550979600,184700,184800,184800,184700,231
20241002,124500,16508299100,184700,184700,184800,184700,91
20241002,124400,16491488500,184700,184700,184800,184600,144
20241002,124300,16464887200,184700,184600,184700,184600,347
20241002,124200,16400815400,184600,184600,184700,184600,173
20241002,124100,16368869100,184700,184700,184800,184700,512
20241002,124000,16274291400,184700,184800,184800,184700,206
20241002,123900,16236229600,184700,184800,184800,184700,371
20241002,123800,16167675100,184800,184800,184800,184700,108
20241002,123700,16147718100,184800,184900,184900,184600,506
20241002,123600,16054211600,184800,184600,184900,184600,399
20241002,123500,15980503100,184600,184600,184600,184400,139
20241002,123400,15954854500,184500,184500,184600,184500,131
20241002,123300,15930683600,184500,184600,184600,184500,28
20241002,123200,15925516100,184600,184700,184700,184500,295
20241002,123100,15871054100,184700,184700,184800,184700,214
20241002,123000,15831515500,184700,184700,184800,184600,113
20241002,122900,15810642300,184700,184700,184700,184600,205
20241002,122800,15772781300,184700,184600,184700,184600,231
20241002,122700,15730134000,184600,184500,184600,184500,110
20241002,122600,15709828600,184500,184500,184600,184200,761
20241002,122500,15569519100,184500,184400,184600,184300,490
20241002,122400,15479118300,184300,184100,184300,184000,134
20241002,122300,15454440700,184100,184000,184100,183900,71
20241002,122200,15441378300,184100,184000,184200,184000,497
20241002,122100,15349879300,184000,184000,184000,183900,32
20241002,122000,15343991400,183900,183900,183900,183800,86
20241002,121900,15328177000,183800,183900,183900,183800,110
20241002,121800,15307953700,183800,183700,183800,183700,20
20241002,121700,15304277800,183700,183700,183700,183600,168
20241002,121600,15273418600,183700,183800,183800,183600,65
20241002,121500,15261482400,183800,183900,184000,183800,72
20241002,121400,15248239100,184000,184000,184100,183600,189
20241002,121300,15213456800,184000,183600,184100,183600,354
20241002,121200,15148344500,183800,183700,183800,183400,93
20241002,121100,15131265000,184000,183400,184000,183300,2188
20241002,121000,14729610700,183400,183300,183400,183200,173
20241002,120900,14697903500,183400,183400,183400,183300,57
20241002,120800,14687453300,183300,183300,183400,183200,153
20241002,120700,14659408700,183300,183200,183300,183200,176
20241002,120600,14627152500,183200,183000,183300,183000,302
20241002,120500,14571872400,183000,182800,183100,182800,278
20241002,120400,14521020400,182800,182700,182800,182600,192
20241002,120300,14485936400,182700,182700,182700,182600,112
20241002,120200,14465474200,182700,182400,182700,182400,103
20241002,120100,14446668500,182400,182300,182600,182300,137
20241002,120000,14421689700,182300,182200,182400,182200,199
20241002,115900,14385398000,182300,182200,182300,182200,73
20241002,115800,14372096000,182200,182200,182200,182200,56
20241002,115700,14361892800,182300,182500,182700,182200,308
20241002,115600,14305715100,182500,182400,182500,182400,46
20241002,115500,14297322200,182400,182400,182500,182400,248
20241002,115400,14252074200,182500,182300,182500,182300,13
20241002,115300,14249704000,182300,182500,182500,182000,171
20241002,115200,14218543400,182500,182700,182700,182500,335
20241002,115100,14157388300,182800,182600,182800,182600,123
20241002,115000,14134908900,182800,182900,182900,182800,145
20241002,114900,14108401300,182800,182800,182800,182700,252
20241002,114800,14062358500,182800,182700,182800,182700,118
20241002,114700,14040798500,182800,182900,182900,182800,135
20241002,114600,14016116800,182900,182900,183000,182800,113
20241002,114500,13995448400,183000,182600,183000,182600,67
20241002,114400,13983201100,182700,182900,182900,182600,65
20241002,114300,13971322300,182900,182900,183000,182800,157
20241002,114200,13942607400,183000,182800,183000,182800,141
20241002,114100,13916819200,182800,182600,182800,182600,26
20241002,114000,13912068400,182600,182700,182800,182100,411
20241002,113900,13837073900,182700,182500,182700,182500,270
20241002,113800,13787745200,182500,183000,183000,182500,254
20241002,113700,13741297800,183000,183200,183300,183000,329
20241002,113600,13681067100,183300,183300,183400,183300,158
20241002,113500,13652097300,183300,183400,183500,183300,83
20241002,113400,13636880400,183500,183300,183500,183300,244
20241002,113300,13592134900,183400,183300,183400,183300,88
20241002,113200,13576003100,183400,183400,183400,183200,122
20241002,113100,13553634300,183400,183400,183400,183400,140
20241002,113000,13527958300,183400,183300,183400,183300,188
20241002,112900,13493480400,183400,183400,183400,183300,75
20241002,112800,13479727900,183300,183500,183600,183300,301
20241002,112700,13424494100,183400,183300,183400,183300,67
20241002,112600,13412206500,183300,183400,183400,183300,22
20241002,112500,13408171900,183300,183400,183400,183200,82
20241002,112400,13393144200,183500,183500,183600,183400,221
20241002,112300,13352591200,183600,183300,183600,183300,122
20241002,112200,13330208000,183200,183400,183400,183100,484
20241002,112100,13241527400,183400,183600,183600,183400,274
20241002,112000,13191254600,183600,183500,183600,183500,47
20241002,111900,13182627700,183400,183800,183800,183400,415
20241002,111800,13106472400,183800,183500,184000,183400,332
20241002,111700,13045494800,183600,183800,183800,183500,368
20241002,111600,12977887400,183900,183900,183900,183800,502
20241002,111500,12885574700,183900,184000,184000,183900,181
20241002,111400,12852276400,184000,183800,184000,183800,212
20241002,111300,12813273200,183800,184100,184100,183800,207
20241002,111200,12775186300,184100,184100,184100,184000,202
20241002,111100,12737998200,184000,183900,184100,183800,82
20241002,111000,12722914100,183900,183700,183900,183700,334
20241002,110900,12661535100,183700,183700,183700,183600,196
20241002,110800,12625530000,183800,183900,184000,183700,232
20241002,110700,12582861900,184000,184400,184400,184000,615
20241002,110600,12469568500,184400,184500,184600,184300,141
20241002,110500,12443560900,184600,184400,184600,184400,125
20241002,110400,12420495200,184500,184500,184600,184500,103
20241002,110300,12401491400,184500,184400,184500,184400,103
20241002,110200,12382489000,184400,184000,184500,184000,403
20241002,110100,12308250300,184100,184100,184400,184100,242
20241002,110000,12263687800,184500,184400,184500,184000,77
20241002,105900,12249500600,184500,184500,184600,184400,132
20241002,105800,12225148900,184600,184600,184700,184600,158
20241002,105700,12195980800,184700,184300,184700,184300,498
20241002,105600,12104165200,184300,184400,184400,184300,171
20241002,105500,12072646900,184400,184600,184700,184400,188
20241002,105400,12037952400,184600,184900,184900,184400,114
20241002,105300,12016887000,184900,183800,185000,183800,1923
20241002,105200,11661855300,183800,184100,184200,183800,176
20241002,105100,11629460700,184200,184000,184400,184000,705
20241002,105000,11499608300,184000,184200,184200,184000,202
20241002,104900,11462409000,184200,184300,184400,184100,302
20241002,104800,11406756300,184300,183500,184400,183500,1201
20241002,104700,11185599300,183400,183400,183600,183400,325
20241002,104600,11125979600,183400,183500,183600,183400,522
20241002,104500,11030171200,183500,183800,183900,183500,320
20241002,104400,10971393900,183900,184000,184100,183800,277
20241002,104300,10920424900,184200,184300,184400,184200,535
20241002,104200,10821837800,184400,184000,184400,183900,584
20241002,104100,10714349200,184000,183800,184400,183700,1078
20241002,104000,10515843900,183900,184000,184000,180000,1641
20241002,103900,10215946100,183900,183500,184000,183500,2040
20241002,103800,9840968200,183500,183000,183700,182900,1045
20241002,103700,9649315500,183000,182400,183000,182400,778
20241002,103600,9507126100,182200,182300,182500,181700,257
20241002,103500,9460336100,182400,182000,182500,182000,487
20241002,103400,9371607400,182000,181700,182000,181400,1088
20241002,103300,9174009000,181700,181900,182400,181600,706
20241002,103200,9045548100,182000,181400,182000,181300,1007
20241002,103100,8862669100,181300,180900,181300,180800,372
20241002,103000,8795319100,180800,180700,180900,180700,226
20241002,102900,8754458300,180800,180500,180900,180500,233
20241002,102800,8712339600,180500,180600,180800,180400,387
20241002,102700,8642415600,180500,180500,180600,180500,230
20241002,102600,8600889000,180600,180600,180600,180500,168
20241002,102500,8570550000,180600,180600,180700,180500,196
20241002,102400,8535140300,180600,180700,180700,180500,104
20241002,102300,8516365000,180600,180600,180800,180600,174
20241002,102200,8484917600,180500,180300,180800,180300,455
20241002,102100,8402767700,180200,180400,180400,180100,170
20241002,102000,8372132800,180300,180500,180500,180200,163
20241002,101900,8342739300,180500,180400,180600,180400,290
20241002,101800,8290400800,180500,180500,180800,180400,642
20241002,101700,8174471900,180400,180700,180700,180400,194
20241002,101600,8139435300,180700,180700,180800,180600,132
20241002,101500,8115578500,180700,180700,180800,180700,118
20241002,101400,8094255300,180700,180800,180800,180600,324
20241002,101300,8035700000,180800,181000,181100,180700,114
20241002,101200,8015074600,181000,181100,181200,180800,545
20241002,101100,7916375800,181100,180600,181200,180500,742
20241002,101000,7782150700,180600,180700,180700,180500,182
20241002,100900,7749286300,180600,180500,181000,180500,223
20241002,100800,7708986000,180400,180400,180800,180300,447
20241002,100700,7628310800,180400,179700,180500,179400,810
20241002,100600,7482656500,179700,179700,179800,179400,228
20241002,100500,7441707800,179600,179700,179700,179600,62
20241002,100400,7430568900,179500,179300,179900,179200,321
20241002,100300,7372947100,179300,179000,179400,179000,219
20241002,100200,7333699600,179000,179000,179100,178800,452
20241002,100100,7252829000,179000,178700,179200,178500,834
20241002,100000,7103836200,178900,178800,178900,178600,333
20241002,095900,7044302500,178600,178400,178800,178400,88
20241002,095800,7028578300,178400,178200,178500,178100,386
20241002,095700,6959784400,178200,178700,178800,178100,2231
20241002,095600,6561541700,178700,178900,179100,178600,1425
20241002,095500,6306675500,178900,178900,179000,178800,227
20241002,095400,6266067100,178900,179000,179000,178900,56
20241002,095300,6256047900,178800,179100,179100,178800,757
20241002,095200,6120614400,178800,179200,179200,178800,3367
20241002,095100,5517740000,179300,179400,179400,179200,341
20241002,095000,5456589800,179400,179400,179500,179400,275
20241002,094900,5407254700,179300,179500,179500,179300,340
20241002,094800,5346292300,179500,179500,179600,179400,502
20241002,094700,5256219800,179500,179800,179800,179400,365
20241002,094600,5190708300,179900,179500,179900,179500,223
20241002,094500,5150637900,179600,179500,179600,179400,559
20241002,094400,5050299400,179500,179500,179600,179400,324
20241002,094300,4992132800,179500,179500,179600,179500,183
20241002,094200,4959284200,179500,179800,179800,179500,652
20241002,094100,4842162200,179900,179900,180000,179800,548
20241002,094000,4743578700,180000,180000,180000,179900,17
20241002,093900,4740520100,179900,180000,180000,179900,167
20241002,093800,4710474000,180000,180000,180000,179900,103
20241002,093700,4691937100,180000,180000,180000,179900,61
20241002,093600,4680960800,180000,180400,180400,180000,340
20241002,093500,4619750900,180400,180400,180600,180100,628
20241002,093400,4506490600,180400,180300,180500,180300,72
20241002,093300,4493503900,180200,180100,180200,180100,400
20241002,093200,4421439000,180100,180300,180300,180000,69
20241002,093100,4409013200,180200,179500,180200,179500,490
20241002,093000,4320871600,179500,179600,179600,179400,470
20241002,092900,4236511800,179500,179500,179600,179500,85
20241002,092800,4221247900,179500,179700,179700,179500,523
20241002,092700,4127335400,179700,179800,179800,179500,407
20241002,092600,4054226200,179600,179500,180200,179500,782
20241002,092500,3913687000,179600,179500,179600,179500,136
20241002,092400,3889264800,179600,179600,179800,179600,205
20241002,092300,3852446600,179500,179600,179700,179500,542
20241002,092200,3755106100,179600,179800,179800,179600,724
20241002,092100,3624983700,179800,180100,180100,179800,459
20241002,092000,3542396600,180000,180300,180300,180000,349
20241002,091900,3479533900,180300,180500,180700,180100,638
20241002,091800,3364558500,180500,180100,180900,180000,373
20241002,091700,3297342900,180000,179700,180100,179700,433
20241002,091600,3219483800,179800,180200,180200,179700,980
20241002,091500,3043151100,180200,180800,180900,180000,798
20241002,091400,2899274800,180900,181100,181400,180500,747
20241002,091300,2764148000,181100,180800,181500,180700,246
20241002,091200,2719618200,180600,180100,181500,180100,2024
20241002,091100,2353881800,180100,180200,180600,180000,331
20241002,091000,2294253500,180300,180400,180700,180100,593
20241002,090900,2187377700,180500,180700,180700,180200,585
20241002,090800,2081832500,180700,179700,181100,179700,945
20241002,090700,1911524700,180200,180300,180300,179600,1509
20241002,090600,1640318100,180400,179600,180400,179600,959
20241002,090500,1467663100,180200,180700,181200,179700,1610
20241002,090400,1177583900,180500,179900,181000,179700,318
20241002,090300,1120184800,179900,179400,179900,179000,2261
20241002,090200,714555400,179300,180000,180200,179100,979
20241002,090100,538647400,180000,181000,181600,180000,1309
20241002,090000,302448700,181000,182800,182800,180600,1650
Reference in New Issue Copy Permalink