ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/267270/min/candle-20241007.csv

742 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
20241007,211900,5878763700,53100,53100,53100,53100,1577
20241007,211800,5878763700,53100,53100,53100,53100,0
20241007,211700,5878763700,53100,53100,53100,53100,0
20241007,211600,5878763700,53100,53100,53100,53100,0
20241007,211500,5878763700,53100,53100,53100,53100,0
20241007,211400,5878763700,53100,53100,53100,53100,0
20241007,211300,5878763700,53100,53100,53100,53100,0
20241007,211200,5878763700,53100,53100,53100,53100,0
20241007,211100,5878763700,53100,53100,53100,53100,0
20241007,211000,5878763700,53100,53100,53100,53100,0
20241007,210900,5878763700,53100,53100,53100,53100,0
20241007,210800,5878763700,53100,53100,53100,53100,0
20241007,210700,5878763700,53100,53100,53100,53100,0
20241007,210600,5878763700,53100,53100,53100,53100,0
20241007,210500,5878763700,53100,53100,53100,53100,0
20241007,210400,5878763700,53100,53100,53100,53100,0
20241007,210300,5878763700,53100,53100,53100,53100,0
20241007,210200,5878763700,53100,53100,53100,53100,0
20241007,210100,5878763700,53100,53100,53100,53100,0
20241007,210000,5878763700,53100,53100,53100,53100,0
20241007,205900,5878763700,53100,53100,53100,53100,0
20241007,205800,5878763700,53100,53100,53100,53100,0
20241007,205700,5878763700,53100,53100,53100,53100,0
20241007,205600,5878763700,53100,53100,53100,53100,0
20241007,205500,5878763700,53100,53100,53100,53100,0
20241007,205400,5878763700,53100,53100,53100,53100,0
20241007,205300,5878763700,53100,53100,53100,53100,0
20241007,205200,5878763700,53100,53100,53100,53100,0
20241007,205100,5878763700,53100,53100,53100,53100,0
20241007,205000,5878763700,53100,53100,53100,53100,0
20241007,204900,5878763700,53100,53100,53100,53100,1577
20241007,204800,5878763700,53100,53100,53100,53100,0
20241007,204700,5878763700,53100,53100,53100,53100,0
20241007,204600,5878763700,53100,53100,53100,53100,0
20241007,204500,5878763700,53100,53100,53100,53100,0
20241007,204400,5878763700,53100,53100,53100,53100,0
20241007,204300,5878763700,53100,53100,53100,53100,0
20241007,204200,5878763700,53100,53100,53100,53100,0
20241007,204100,5878763700,53100,53100,53100,53100,0
20241007,204000,5878763700,53100,53100,53100,53100,0
20241007,203900,5878763700,53100,53100,53100,53100,0
20241007,203800,5878763700,53100,53100,53100,53100,0
20241007,203700,5878763700,53100,53100,53100,53100,0
20241007,203600,5878763700,53100,53100,53100,53100,0
20241007,203500,5878763700,53100,53100,53100,53100,0
20241007,203400,5878763700,53100,53100,53100,53100,0
20241007,203300,5878763700,53100,53100,53100,53100,0
20241007,203200,5878763700,53100,53100,53100,53100,0
20241007,203100,5878763700,53100,53100,53100,53100,0
20241007,203000,5878763700,53100,53100,53100,53100,0
20241007,202900,5878763700,53100,53100,53100,53100,0
20241007,202800,5878763700,53100,53100,53100,53100,0
20241007,202700,5878763700,53100,53100,53100,53100,0
20241007,202600,5878763700,53100,53100,53100,53100,0
20241007,202500,5878763700,53100,53100,53100,53100,0
20241007,202400,5878763700,53100,53100,53100,53100,0
20241007,202300,5878763700,53100,53100,53100,53100,0
20241007,202200,5878763700,53100,53100,53100,53100,0
20241007,202100,5878763700,53100,53100,53100,53100,0
20241007,202000,5878763700,53100,53100,53100,53100,0
20241007,201900,5878763700,53100,53100,53100,53100,1577
20241007,201800,5878763700,53100,53100,53100,53100,0
20241007,201700,5878763700,53100,53100,53100,53100,0
20241007,201600,5878763700,53100,53100,53100,53100,0
20241007,201500,5878763700,53100,53100,53100,53100,0
20241007,201400,5878763700,53100,53100,53100,53100,0
20241007,201300,5878763700,53100,53100,53100,53100,0
20241007,201200,5878763700,53100,53100,53100,53100,0
20241007,201100,5878763700,53100,53100,53100,53100,0
20241007,201000,5878763700,53100,53100,53100,53100,0
20241007,200900,5878763700,53100,53100,53100,53100,0
20241007,200800,5878763700,53100,53100,53100,53100,0
20241007,200700,5878763700,53100,53100,53100,53100,0
20241007,200600,5878763700,53100,53100,53100,53100,0
20241007,200500,5878763700,53100,53100,53100,53100,0
20241007,200400,5878763700,53100,53100,53100,53100,0
20241007,200300,5878763700,53100,53100,53100,53100,0
20241007,200200,5878763700,53100,53100,53100,53100,0
20241007,200100,5878763700,53100,53100,53100,53100,0
20241007,200000,5878763700,53100,53100,53100,53100,0
20241007,195900,5878763700,53100,53100,53100,53100,0
20241007,195800,5878763700,53100,53100,53100,53100,0
20241007,195700,5878763700,53100,53100,53100,53100,0
20241007,195600,5878763700,53100,53100,53100,53100,0
20241007,195500,5878763700,53100,53100,53100,53100,0
20241007,195400,5878763700,53100,53100,53100,53100,0
20241007,195300,5878763700,53100,53100,53100,53100,0
20241007,195200,5878763700,53100,53100,53100,53100,0
20241007,195100,5878763700,53100,53100,53100,53100,0
20241007,195000,5878763700,53100,53100,53100,53100,0
20241007,194900,5878763700,53100,53100,53100,53100,1577
20241007,194800,5878763700,53100,53100,53100,53100,0
20241007,194700,5878763700,53100,53100,53100,53100,0
20241007,194600,5878763700,53100,53100,53100,53100,0
20241007,194500,5878763700,53100,53100,53100,53100,0
20241007,194400,5878763700,53100,53100,53100,53100,0
20241007,194300,5878763700,53100,53100,53100,53100,0
20241007,194200,5878763700,53100,53100,53100,53100,0
20241007,194100,5878763700,53100,53100,53100,53100,0
20241007,194000,5878763700,53100,53100,53100,53100,0
20241007,193900,5878763700,53100,53100,53100,53100,0
20241007,193800,5878763700,53100,53100,53100,53100,0
20241007,193700,5878763700,53100,53100,53100,53100,0
20241007,193600,5878763700,53100,53100,53100,53100,0
20241007,193500,5878763700,53100,53100,53100,53100,0
20241007,193400,5878763700,53100,53100,53100,53100,0
20241007,193300,5878763700,53100,53100,53100,53100,0
20241007,193200,5878763700,53100,53100,53100,53100,0
20241007,193100,5878763700,53100,53100,53100,53100,0
20241007,193000,5878763700,53100,53100,53100,53100,0
20241007,192900,5878763700,53100,53100,53100,53100,0
20241007,192800,5878763700,53100,53100,53100,53100,0
20241007,192700,5878763700,53100,53100,53100,53100,0
20241007,192600,5878763700,53100,53100,53100,53100,0
20241007,192500,5878763700,53100,53100,53100,53100,0
20241007,192400,5878763700,53100,53100,53100,53100,0
20241007,192300,5878763700,53100,53100,53100,53100,0
20241007,192200,5878763700,53100,53100,53100,53100,0
20241007,192100,5878763700,53100,53100,53100,53100,0
20241007,192000,5878763700,53100,53100,53100,53100,0
20241007,191900,5878763700,53100,53100,53100,53100,1577
20241007,191800,5878763700,53100,53100,53100,53100,0
20241007,191700,5878763700,53100,53100,53100,53100,0
20241007,191600,5878763700,53100,53100,53100,53100,0
20241007,191500,5878763700,53100,53100,53100,53100,0
20241007,191400,5878763700,53100,53100,53100,53100,0
20241007,191300,5878763700,53100,53100,53100,53100,0
20241007,191200,5878763700,53100,53100,53100,53100,0
20241007,191100,5878763700,53100,53100,53100,53100,0
20241007,191000,5878763700,53100,53100,53100,53100,0
20241007,190900,5878763700,53100,53100,53100,53100,0
20241007,190800,5878763700,53100,53100,53100,53100,0
20241007,190700,5878763700,53100,53100,53100,53100,0
20241007,190600,5878763700,53100,53100,53100,53100,0
20241007,190500,5878763700,53100,53100,53100,53100,0
20241007,190400,5878763700,53100,53100,53100,53100,0
20241007,190300,5878763700,53100,53100,53100,53100,0
20241007,190200,5878763700,53100,53100,53100,53100,0
20241007,190100,5878763700,53100,53100,53100,53100,0
20241007,190000,5878763700,53100,53100,53100,53100,0
20241007,185900,5878763700,53100,53100,53100,53100,0
20241007,185800,5878763700,53100,53100,53100,53100,0
20241007,185700,5878763700,53100,53100,53100,53100,0
20241007,185600,5878763700,53100,53100,53100,53100,0
20241007,185500,5878763700,53100,53100,53100,53100,0
20241007,185400,5878763700,53100,53100,53100,53100,0
20241007,185300,5878763700,53100,53100,53100,53100,0
20241007,185200,5878763700,53100,53100,53100,53100,0
20241007,185100,5878763700,53100,53100,53100,53100,0
20241007,185000,5878763700,53100,53100,53100,53100,0
20241007,184900,5878763700,53100,53100,53100,53100,1577
20241007,184800,5878763700,53100,53100,53100,53100,0
20241007,184700,5878763700,53100,53100,53100,53100,0
20241007,184600,5878763700,53100,53100,53100,53100,0
20241007,184500,5878763700,53100,53100,53100,53100,0
20241007,184400,5878763700,53100,53100,53100,53100,0
20241007,184300,5878763700,53100,53100,53100,53100,0
20241007,184200,5878763700,53100,53100,53100,53100,0
20241007,184100,5878763700,53100,53100,53100,53100,0
20241007,184000,5878763700,53100,53100,53100,53100,0
20241007,183900,5878763700,53100,53100,53100,53100,0
20241007,183800,5878763700,53100,53100,53100,53100,0
20241007,183700,5878763700,53100,53100,53100,53100,0
20241007,183600,5878763700,53100,53100,53100,53100,0
20241007,183500,5878763700,53100,53100,53100,53100,0
20241007,183400,5878763700,53100,53100,53100,53100,0
20241007,183300,5878763700,53100,53100,53100,53100,0
20241007,183200,5878763700,53100,53100,53100,53100,0
20241007,183100,5878763700,53100,53100,53100,53100,0
20241007,183000,5878763700,53100,53100,53100,53100,0
20241007,182900,5878763700,53100,53100,53100,53100,0
20241007,182800,5878763700,53100,53100,53100,53100,0
20241007,182700,5878763700,53100,53100,53100,53100,0
20241007,182600,5878763700,53100,53100,53100,53100,0
20241007,182500,5878763700,53100,53100,53100,53100,0
20241007,182400,5878763700,53100,53100,53100,53100,0
20241007,182300,5878763700,53100,53100,53100,53100,0
20241007,182200,5878763700,53100,53100,53100,53100,0
20241007,182100,5878763700,53100,53100,53100,53100,0
20241007,182000,5878763700,53100,53100,53100,53100,0
20241007,181900,5878763700,53100,53100,53100,53100,1577
20241007,181800,5878763700,53100,53100,53100,53100,0
20241007,181700,5878763700,53100,53100,53100,53100,0
20241007,181600,5878763700,53100,53100,53100,53100,0
20241007,181500,5878763700,53100,53100,53100,53100,0
20241007,181400,5878763700,53100,53100,53100,53100,0
20241007,181300,5878763700,53100,53100,53100,53100,0
20241007,181200,5878763700,53100,53100,53100,53100,0
20241007,181100,5878763700,53100,53100,53100,53100,0
20241007,181000,5878763700,53100,53100,53100,53100,0
20241007,180900,5878763700,53100,53100,53100,53100,0
20241007,180800,5878763700,53100,53100,53100,53100,0
20241007,180700,5878763700,53100,53100,53100,53100,0
20241007,180600,5878763700,53100,53100,53100,53100,0
20241007,180500,5878763700,53100,53100,53100,53100,0
20241007,180400,5878763700,53100,53100,53100,53100,0
20241007,180300,5878763700,53100,53100,53100,53100,0
20241007,180200,5878763700,53100,53100,53100,53100,0
20241007,180100,5878763700,53100,53100,53100,53100,0
20241007,180000,5878763700,53100,53100,53100,53100,0
20241007,175900,5878763700,53100,53100,53100,53100,0
20241007,175800,5878763700,53100,53100,53100,53100,0
20241007,175700,5878763700,53100,53100,53100,53100,0
20241007,175600,5878763700,53100,53100,53100,53100,0
20241007,175500,5878763700,53100,53100,53100,53100,0
20241007,175400,5878763700,53100,53100,53100,53100,0
20241007,175300,5878763700,53100,53100,53100,53100,0
20241007,175200,5878763700,53100,53100,53100,53100,0
20241007,175100,5878763700,53100,53100,53100,53100,0
20241007,175000,5878763700,53100,53100,53100,53100,0
20241007,174900,5878763700,53100,53100,53100,53100,1577
20241007,174800,5878763700,53100,53100,53100,53100,0
20241007,174700,5878763700,53100,53100,53100,53100,0
20241007,174600,5878763700,53100,53100,53100,53100,0
20241007,174500,5878763700,53100,53100,53100,53100,0
20241007,174400,5878763700,53100,53100,53100,53100,0
20241007,174300,5878763700,53100,53100,53100,53100,0
20241007,174200,5878763700,53100,53100,53100,53100,0
20241007,174100,5878763700,53100,53100,53100,53100,0
20241007,174000,5878763700,53100,53100,53100,53100,0
20241007,173900,5878763700,53100,53100,53100,53100,0
20241007,173800,5878763700,53100,53100,53100,53100,0
20241007,173700,5878763700,53100,53100,53100,53100,0
20241007,173600,5878763700,53100,53100,53100,53100,0
20241007,173500,5878763700,53100,53100,53100,53100,0
20241007,173400,5878763700,53100,53100,53100,53100,0
20241007,173300,5878763700,53100,53100,53100,53100,0
20241007,173200,5878763700,53100,53100,53100,53100,0
20241007,173100,5878763700,53100,53100,53100,53100,0
20241007,173000,5878763700,53100,53100,53100,53100,0
20241007,172900,5878763700,53100,53100,53100,53100,0
20241007,172800,5878763700,53100,53100,53100,53100,0
20241007,172700,5878763700,53100,53100,53100,53100,0
20241007,172600,5878763700,53100,53100,53100,53100,0
20241007,172500,5878763700,53100,53100,53100,53100,0
20241007,172400,5878763700,53100,53100,53100,53100,0
20241007,172300,5878763700,53100,53100,53100,53100,0
20241007,172200,5878763700,53100,53100,53100,53100,0
20241007,172100,5878763700,53100,53100,53100,53100,0
20241007,172000,5878763700,53100,53100,53100,53100,0
20241007,171900,5878763700,53100,53100,53100,53100,1577
20241007,171800,5878763700,53100,53100,53100,53100,0
20241007,171700,5878763700,53100,53100,53100,53100,0
20241007,171600,5878763700,53100,53100,53100,53100,0
20241007,171500,5878763700,53100,53100,53100,53100,0
20241007,171400,5878763700,53100,53100,53100,53100,0
20241007,171300,5878763700,53100,53100,53100,53100,0
20241007,171200,5878763700,53100,53100,53100,53100,0
20241007,171100,5878763700,53100,53100,53100,53100,0
20241007,171000,5878763700,53100,53100,53100,53100,0
20241007,170900,5878763700,53100,53100,53100,53100,0
20241007,170800,5878763700,53100,53100,53100,53100,0
20241007,170700,5878763700,53100,53100,53100,53100,0
20241007,170600,5878763700,53100,53100,53100,53100,0
20241007,170500,5878763700,53100,53100,53100,53100,0
20241007,170400,5878763700,53100,53100,53100,53100,0
20241007,170300,5878763700,53100,53100,53100,53100,0
20241007,170200,5878763700,53100,53100,53100,53100,0
20241007,170100,5878763700,53100,53100,53100,53100,0
20241007,170000,5878763700,53100,53100,53100,53100,0
20241007,165900,5878763700,53100,53100,53100,53100,0
20241007,165800,5878763700,53100,53100,53100,53100,0
20241007,165700,5878763700,53100,53100,53100,53100,0
20241007,165600,5878763700,53100,53100,53100,53100,0
20241007,165500,5878763700,53100,53100,53100,53100,0
20241007,165400,5878763700,53100,53100,53100,53100,0
20241007,165300,5878763700,53100,53100,53100,53100,0
20241007,165200,5878763700,53100,53100,53100,53100,0
20241007,165100,5878763700,53100,53100,53100,53100,0
20241007,165000,5878763700,53100,53100,53100,53100,0
20241007,164900,5878763700,53100,53100,53100,53100,1577
20241007,164800,5878763700,53100,53100,53100,53100,0
20241007,164700,5878763700,53100,53100,53100,53100,0
20241007,164600,5878763700,53100,53100,53100,53100,0
20241007,164500,5878763700,53100,53100,53100,53100,0
20241007,164400,5878763700,53100,53100,53100,53100,0
20241007,164300,5878763700,53100,53100,53100,53100,0
20241007,164200,5878763700,53100,53100,53100,53100,0
20241007,164100,5878763700,53100,53100,53100,53100,0
20241007,164000,5878763700,53100,53100,53100,53100,0
20241007,163900,5878763700,53100,53100,53100,53100,0
20241007,163800,5878763700,53100,53100,53100,53100,0
20241007,163700,5878763700,53100,53100,53100,53100,0
20241007,163600,5878763700,53100,53100,53100,53100,0
20241007,163500,5878763700,53100,53100,53100,53100,0
20241007,163400,5878763700,53100,53100,53100,53100,0
20241007,163300,5878763700,53100,53100,53100,53100,0
20241007,163200,5878763700,53100,53100,53100,53100,0
20241007,163100,5878763700,53100,53100,53100,53100,0
20241007,163000,5878763700,53100,53100,53100,53100,0
20241007,162900,5878763700,53100,53100,53100,53100,0
20241007,162800,5878763700,53100,53100,53100,53100,0
20241007,162700,5878763700,53100,53100,53100,53100,0
20241007,162600,5878763700,53100,53100,53100,53100,0
20241007,162500,5878763700,53100,53100,53100,53100,0
20241007,162400,5878763700,53100,53100,53100,53100,0
20241007,162300,5878763700,53100,53100,53100,53100,0
20241007,162200,5878763700,53100,53100,53100,53100,0
20241007,162100,5878763700,53100,53100,53100,53100,0
20241007,162000,5878763700,53100,53100,53100,53100,0
20241007,161900,5878763700,53100,53100,53100,53100,1577
20241007,161800,5878763700,53100,53100,53100,53100,0
20241007,161700,5878763700,53100,53100,53100,53100,0
20241007,161600,5878763700,53100,53100,53100,53100,0
20241007,161500,5878763700,53100,53100,53100,53100,0
20241007,161400,5878763700,53100,53100,53100,53100,0
20241007,161300,5878763700,53100,53100,53100,53100,0
20241007,161200,5878763700,53100,53100,53100,53100,0
20241007,161100,5878763700,53100,53100,53100,53100,0
20241007,161000,5878763700,53100,53100,53100,53100,0
20241007,160900,5878763700,53100,53100,53100,53100,0
20241007,160800,5878763700,53100,53100,53100,53100,0
20241007,160700,5878763700,53100,53100,53100,53100,0
20241007,160600,5878763700,53100,53100,53100,53100,0
20241007,160500,5878763700,53100,53100,53100,53100,0
20241007,160400,5878763700,53100,53100,53100,53100,0
20241007,160300,5878763700,53100,53100,53100,53100,0
20241007,160200,5878763700,53100,53100,53100,53100,0
20241007,160100,5878763700,53100,53100,53100,53100,0
20241007,160000,5878763700,53100,53100,53100,53100,0
20241007,155900,5878763700,53100,53100,53100,53100,0
20241007,155800,5878763700,53100,53100,53100,53100,0
20241007,155700,5878763700,53100,53100,53100,53100,0
20241007,155600,5878763700,53100,53100,53100,53100,0
20241007,155500,5878763700,53100,53100,53100,53100,0
20241007,155400,5878763700,53100,53100,53100,53100,0
20241007,155300,5878763700,53100,53100,53100,53100,0
20241007,155200,5878763700,53100,53100,53100,53100,0
20241007,155100,5878763700,53100,53100,53100,53100,0
20241007,155000,5878763700,53100,53100,53100,53100,0
20241007,154900,5878763700,53100,53100,53100,53100,1577
20241007,154800,5878763700,53100,53100,53100,53100,0
20241007,154700,5878763700,53100,53100,53100,53100,0
20241007,154600,5878763700,53100,53100,53100,53100,0
20241007,154500,5878763700,53100,53100,53100,53100,0
20241007,154400,5878763700,53100,53100,53100,53100,0
20241007,154300,5878763700,53100,53100,53100,53100,0
20241007,154200,5878763700,53100,53100,53100,53100,0
20241007,154100,5878763700,53100,53100,53100,53100,0
20241007,154000,5878763700,53100,53100,53100,53100,0
20241007,153900,5878763700,53100,53100,53100,53100,0
20241007,153800,5878763700,53100,53100,53100,53100,0
20241007,153700,5878763700,53100,53100,53100,53100,0
20241007,153600,5878763700,53100,53100,53100,53100,0
20241007,153500,5878763700,53100,53100,53100,53100,0
20241007,153400,5878763700,53100,53100,53100,53100,0
20241007,153300,5878763700,53100,53100,53100,53100,0
20241007,153200,5878763700,53100,53100,53100,53100,0
20241007,153100,5878763700,53100,53100,53100,53100,0
20241007,153000,5878763700,53100,53100,53100,53100,1577
20241007,152900,5795025000,53100,53100,53100,53100,0
20241007,152800,5795025000,53100,53100,53100,53100,0
20241007,152700,5795025000,53100,53100,53100,53100,0
20241007,152600,5795025000,53100,53100,53100,53100,0
20241007,152500,5795025000,53100,53100,53100,53100,0
20241007,152400,5795025000,53100,53100,53100,53100,0
20241007,152300,5795025000,53100,53100,53100,53100,0
20241007,152200,5795025000,53100,53100,53100,53100,0
20241007,152100,5795025000,53100,53100,53100,53100,0
20241007,152000,5795025000,53100,53100,53100,53100,0
20241007,151900,5795025000,53100,53200,53300,53100,108
20241007,151800,5789272500,53100,53200,53300,53100,216
20241007,151700,5777778400,53200,53100,53200,53000,329
20241007,151600,5760317100,53100,53200,53300,53000,778
20241007,151500,5718957800,53200,53200,53200,53200,30
20241007,151400,5717361800,53300,53200,53300,53200,384
20241007,151300,5696923500,53200,53300,53300,53200,58
20241007,151200,5693837400,53300,53300,53300,53300,3
20241007,151100,5693677500,53300,53300,53300,53200,425
20241007,151000,5671034600,53300,53300,53300,53300,0
20241007,150900,5671034600,53300,53300,53300,53200,149
20241007,150800,5663094900,53200,53200,53300,53200,20
20241007,150700,5662030800,53300,53300,53300,53100,181
20241007,150600,5652403500,53300,53300,53400,53000,146
20241007,150500,5644621000,53400,53000,53400,53000,83
20241007,150400,5640200000,53400,53300,53400,53100,257
20241007,150300,5626516000,53300,53300,53400,53200,3976
20241007,150200,5414605900,53300,53300,53400,53300,160
20241007,150100,5406069600,53400,53400,53400,53400,125
20241007,150000,5399394600,53400,53300,53400,53300,651
20241007,145900,5364679800,53400,53400,53400,53300,326
20241007,145800,5347276900,53300,53400,53400,53300,326
20241007,145700,5329874700,53400,53400,53400,53300,282
20241007,145600,5314818700,53300,53400,53400,53300,180
20241007,145500,5305210400,53300,53300,53400,53300,313
20241007,145400,5288506500,53300,53300,53400,53300,259
20241007,145300,5274680900,53400,53400,53400,53300,323
20241007,145200,5257434700,53400,53500,53500,53300,197
20241007,145100,5246915000,53500,53400,53500,53400,384
20241007,145000,5226409200,53400,53400,53400,53300,297
20241007,144900,5210558300,53400,53500,53500,53300,171
20241007,144800,5201428400,53400,53400,53500,53300,213
20241007,144700,5190048600,53400,53400,53500,53300,181
20241007,144600,5180381900,53500,53300,53500,53300,308
20241007,144500,5163939800,53400,53400,53400,53300,344
20241007,144400,5145582500,53400,53400,53500,53300,290
20241007,144300,5130093600,53500,53400,53500,53400,1325
20241007,144200,5059319800,53500,53500,53500,53400,269
20241007,144100,5044943400,53500,53500,53500,53400,1400
20241007,144000,4970148800,53500,53500,53500,53400,190
20241007,143900,4959990800,53500,53400,53500,53400,526
20241007,143800,4931852700,53400,53500,53500,53400,942
20241007,143700,4881461500,53400,53400,53500,53400,179
20241007,143600,4871890900,53400,53500,53500,53400,239
20241007,143500,4859118100,53500,53300,53500,53300,702
20241007,143400,4821638500,53300,53400,53400,53200,142
20241007,143300,4814072600,53400,53300,53500,53200,2979
20241007,143200,4655232100,53400,53400,53500,53300,177
20241007,143100,4645778400,53400,53400,53500,53300,120
20241007,143000,4639367700,53400,53400,53500,53300,1545
20241007,142900,4556845400,53400,53500,53500,53400,223
20241007,142800,4544924600,53500,53500,53500,53400,692
20241007,142700,4507905400,53500,53400,53500,53300,1373
20241007,142600,4434561100,53400,53200,53400,53200,306
20241007,142500,4418244300,53300,53300,53400,53300,278
20241007,142400,4403407400,53400,53400,53400,53300,228
20241007,142300,4391234100,53400,53500,53500,53300,299
20241007,142200,4375252800,53400,53200,53500,53200,7172
20241007,142100,3993162000,53200,53100,53200,53000,1219
20241007,142000,3928413600,53100,53100,53100,53000,210
20241007,141900,3917267400,53100,53100,53100,53000,152
20241007,141800,3909198100,53100,53100,53100,53000,281
20241007,141700,3894283400,53100,53100,53100,53000,33
20241007,141600,3892533000,53100,53000,53100,52900,1083
20241007,141500,3835085100,53000,53000,53000,52900,373
20241007,141400,3815319900,53000,52900,53000,52900,27
20241007,141300,3813890800,53000,53000,53000,52900,83
20241007,141200,3809497500,53000,52900,53000,52900,190
20241007,141100,3799434500,53000,53000,53000,52900,159
20241007,141000,3791013500,53000,53000,53000,52900,197
20241007,140900,3780579800,53000,53000,53000,52900,75
20241007,140800,3776610700,52900,52900,53000,52800,408
20241007,140700,3755023200,52900,52800,52900,52800,142
20241007,140600,3747514300,52900,52900,52900,52800,73
20241007,140500,3743655500,52900,52900,52900,52800,138
20241007,140400,3736358700,52800,52900,52900,52800,71
20241007,140300,3732607500,52900,52800,52900,52800,26
20241007,140200,3731234600,52900,52800,52900,52800,148
20241007,140100,3723408500,52900,52900,52900,52800,43
20241007,140000,3721135900,52800,52800,52900,52800,141
20241007,135900,3713686100,52800,52900,52900,52800,133
20241007,135800,3706661500,52800,52800,52900,52800,91
20241007,135700,3701850500,52900,52900,52900,52800,157
20241007,135600,3693548200,53000,52900,53000,52900,372
20241007,135500,3673865200,52900,52900,53000,52900,142
20241007,135400,3666349800,53000,53000,53000,52900,154
20241007,135300,3658190800,53000,53000,53000,52900,49
20241007,135200,3655596200,53000,53000,53100,52900,261
20241007,135100,3641751500,53000,53000,53100,53000,64
20241007,135000,3638356400,53100,53100,53100,53000,64
20241007,134900,3634960400,53100,53100,53100,53000,146
20241007,134800,3627210800,53000,53000,53100,53000,98
20241007,134700,3622010300,53100,53000,53100,52900,167
20241007,134600,3613158100,53000,52900,53000,52900,54
20241007,134500,3610298900,53000,53000,53000,52900,53
20241007,134400,3607492100,53100,53000,53100,53000,164
20241007,134300,3598789000,53100,53000,53100,53000,37
20241007,134200,3596826500,53000,53000,53100,52900,151
20241007,134100,3588823900,53000,53000,53000,52900,304
20241007,134000,3572715700,53000,52900,53000,52900,133
20241007,133900,3565673600,53000,52800,53000,52800,81
20241007,133800,3561388800,52900,53000,53000,52900,36
20241007,133700,3559484200,53000,53000,53000,52900,55
20241007,133600,3556571600,53000,53000,53000,52800,181
20241007,133500,3546988600,52900,52900,53000,52900,123
20241007,133400,3540480100,53000,53000,53000,52900,543
20241007,133300,3511713800,53100,53100,53200,53000,111
20241007,133200,3505818500,53100,53100,53200,53100,44
20241007,133100,3503480800,53200,53200,53200,53100,375
20241007,133000,3483556100,53100,53100,53200,53100,187
20241007,132900,3473624100,53100,53100,53200,53100,584
20241007,132800,3442560000,53200,53200,53200,53100,71
20241007,132700,3438785900,53200,53200,53200,53100,64
20241007,132600,3435383000,53100,53200,53200,53100,284
20241007,132500,3420279900,53200,53200,53200,53100,241
20241007,132400,3407475600,53200,53200,53200,53100,268
20241007,132300,3393220800,53200,53100,53200,53100,489
20241007,132200,3367244200,53100,53200,53200,53000,158
20241007,132100,3358855800,53100,53100,53200,53000,104
20241007,132000,3353335200,53100,53100,53100,53100,24
20241007,131900,3352060800,53100,53000,53200,53000,1520
20241007,131800,3271433900,53000,52900,53000,52900,97
20241007,131700,3266298100,52900,53000,53000,52900,160
20241007,131600,3257824900,53000,53100,53200,53000,1095
20241007,131500,3199772100,53100,53100,53100,53000,130
20241007,131400,3192871900,53100,53100,53200,53100,96
20241007,131300,3187771100,53100,53200,53200,53000,322
20241007,131200,3170663400,53200,53100,53200,53000,521
20241007,131100,3143000700,53100,53000,53100,53000,142
20241007,131000,3135462800,53100,53200,53200,53000,400
20241007,130900,3114231300,53100,53200,53200,53100,763
20241007,130800,3073696900,53100,53100,53200,53000,259
20241007,130700,3059936200,53100,53200,53200,53100,825
20241007,130600,3016120700,53200,53200,53200,53000,432
20241007,130500,2993151300,53100,53000,53100,53000,905
20241007,130400,2945103400,53100,53000,53100,52900,943
20241007,130300,2895122600,53000,52800,53000,52800,6020
20241007,130200,2576868700,52700,52700,52700,52700,42
20241007,130100,2574655300,52700,52700,52800,52700,132
20241007,130000,2567695100,52700,52700,52700,52600,134
20241007,125900,2560638000,52800,52700,52800,52600,239
20241007,125800,2548043100,52800,52700,52800,52700,220
20241007,125700,2536436800,52800,52700,52800,52700,90
20241007,125600,2531689600,52700,52700,52800,52700,45
20241007,125500,2529316800,52800,52700,52800,52700,226
20241007,125400,2517395300,52800,52600,52800,52600,726
20241007,125300,2479124400,52600,52600,52700,52600,123
20241007,125200,2472645100,52600,52600,52700,52500,1184
20241007,125100,2410354700,52600,52600,52600,52500,38
20241007,125000,2408358800,52600,52400,52600,52400,1516
20241007,124900,2328750400,52400,52400,52400,52300,33
20241007,124800,2327024300,52300,52400,52400,52300,124
20241007,124700,2320528700,52300,52300,52400,52300,89
20241007,124600,2315869900,52400,52300,52400,52300,279
20241007,124500,2301274000,52300,52100,52300,52100,37
20241007,124400,2299341000,52300,52300,52300,52100,80
20241007,124300,2295165300,52300,52200,52300,52200,57
20241007,124200,2292187800,52200,52300,52300,52200,20
20241007,124100,2291143700,52200,52200,52200,52200,39
20241007,124000,2289107900,52300,52300,52300,52200,48
20241007,123900,2286599600,52300,52200,52400,52200,218
20241007,123800,2275197300,52300,52200,52300,52200,49
20241007,123700,2272637500,52200,52200,52300,52200,28
20241007,123600,2271175500,52300,52400,52400,52300,30
20241007,123500,2269606100,52300,52400,52400,52300,25
20241007,123400,2268298000,52300,52300,52400,52300,56
20241007,123300,2265369100,52400,52200,52400,52200,635
20241007,123200,2232121100,52200,52200,52200,52200,19
20241007,123100,2231129300,52300,52200,52300,52200,181
20241007,123000,2221675400,52300,52200,52300,52200,30
20241007,122900,2220109300,52300,52200,52300,52200,20
20241007,122800,2219065200,52200,52200,52300,52200,190
20241007,122700,2209144700,52200,52100,52200,52100,20
20241007,122600,2208102600,52200,52100,52200,52100,89
20241007,122500,2203463600,52100,52100,52100,52100,29
20241007,122400,2201952700,52300,52300,52300,52300,0
20241007,122300,2201952700,52300,52300,52400,52200,202
20241007,122200,2191403200,52400,52200,52400,52200,253
20241007,122100,2178191200,52200,52300,52300,52200,21
20241007,122000,2177094900,52200,52200,52200,52200,29
20241007,121900,2175581100,52300,52200,52300,52200,23
20241007,121800,2174380100,52300,52200,52300,52200,65
20241007,121700,2170985400,52200,52200,52200,52200,29
20241007,121600,2169471600,52300,52300,52300,52300,0
20241007,121500,2169471600,52300,52300,52300,52200,60
20241007,121400,2166336500,52300,52300,52300,52300,25
20241007,121300,2165029000,52300,52200,52300,52200,31
20241007,121200,2163409600,52100,52200,52300,52100,257
20241007,121100,2149990700,52200,52200,52300,52200,24
20241007,121000,2148737800,52200,52300,52400,52200,255
20241007,120900,2135403300,52400,52300,52400,52300,41
20241007,120800,2133257800,52400,52400,52400,52300,66
20241007,120700,2129801300,52400,52400,52400,52300,47
20241007,120600,2127341400,52400,52300,52400,52200,151
20241007,120500,2119454200,52400,52300,52400,52300,68
20241007,120400,2115895800,52400,52400,52400,52300,78
20241007,120300,2111811500,52300,52300,52300,52300,20
20241007,120200,2110765500,52300,52300,52300,52300,29
20241007,120100,2109248800,52300,52400,52400,52300,20
20241007,120000,2108202700,52400,52400,52400,52300,73
20241007,115900,2104382400,52300,52300,52400,52300,51
20241007,115800,2101714900,52400,52400,52400,52400,15
20241007,115700,2100928900,52400,52300,52400,52200,264
20241007,115600,2087107800,52300,52200,52300,52200,38
20241007,115500,2085123300,52200,52200,52200,52200,19
20241007,115400,2084131500,52100,52200,52200,52100,394
20241007,115300,2063576600,52300,52200,52300,52200,59
20241007,115200,2060494900,52200,52200,52200,52200,48
20241007,115100,2057989300,52200,52200,52300,52200,80
20241007,115000,2053811300,52200,52300,52300,52200,45
20241007,114900,2051459700,52200,52200,52200,52200,249
20241007,114800,2038461900,52300,52200,52300,52200,70
20241007,114700,2034806800,52300,52300,52300,52200,169
20241007,114600,2025970000,52400,52300,52400,52300,85
20241007,114500,2021523200,52400,52300,52400,52300,53
20241007,114400,2018750500,52400,52300,52400,52300,63
20241007,114300,2015454200,52400,52300,52400,52300,31
20241007,114200,2013832700,52400,52300,52500,52300,590
20241007,114100,1982961100,52500,52400,52500,52400,167
20241007,114000,1974206700,52400,52300,52500,52300,133
20241007,113900,1967235000,52300,52300,52300,52300,59
20241007,113800,1964149300,52400,52400,52400,52400,144
20241007,113700,1956603700,52400,52400,52400,52400,119
20241007,113600,1950368100,52400,52400,52500,52400,64
20241007,113500,1947012900,52500,52400,52500,52400,48
20241007,113400,1944495800,52500,52500,52500,52400,153
20241007,113300,1936475300,52400,52400,52400,52400,30
20241007,113200,1934903300,52400,52500,52500,52400,20
20241007,113100,1933855200,52400,52400,52400,52400,29
20241007,113000,1932335600,52500,52500,52500,52500,30
20241007,112900,1930760600,52600,52500,52600,52500,42
20241007,112800,1928553300,52500,52500,52600,52400,412
20241007,112700,1906922000,52400,52400,52400,52400,48
20241007,112600,1904406800,52400,52500,52500,52400,259
20241007,112500,1890811300,52600,52600,52600,52500,52
20241007,112400,1888079000,52600,52500,52600,52500,43
20241007,112300,1885821300,52500,52500,52500,52500,54
20241007,112200,1882986300,52500,52500,52500,52400,206
20241007,112100,1872174200,52400,52500,52500,52400,21
20241007,112000,1871073700,52400,52400,52400,52400,29
20241007,111900,1869554100,52500,52400,52500,52400,42
20241007,111800,1867351000,52400,52400,52500,52400,49
20241007,111700,1864783300,52500,52400,52500,52400,192
20241007,111600,1854717700,52400,52500,52500,52400,40
20241007,111500,1852621100,52500,52500,52600,52500,204
20241007,111400,1841908000,52500,52500,52500,52500,15
20241007,111300,1841120500,52500,52600,52600,52400,144
20241007,111200,1833561700,52600,52400,52600,52400,1341
20241007,111100,1763139200,52400,52500,52500,52400,131
20241007,111000,1756266300,52500,52600,52600,52500,63
20241007,110900,1752958700,52500,52500,52500,52500,56
20241007,110800,1750018700,52500,52600,52600,52500,90
20241007,110700,1745290700,52600,52500,52600,52500,118
20241007,110600,1739094200,52500,52400,52600,52400,1530
20241007,110500,1658746200,52400,52400,52400,52400,54
20241007,110400,1655916600,52500,52400,52500,52300,149
20241007,110300,1648110500,52300,52400,52400,52300,150
20241007,110200,1640253400,52300,52300,52300,52300,63
20241007,110100,1636958500,52400,52300,52500,52300,709
20241007,110000,1599849000,52300,52300,52400,52300,49
20241007,105900,1597283900,52400,52300,52400,52300,126
20241007,105800,1590691400,52300,52400,52400,52300,319
20241007,105700,1573979200,52300,52300,52400,52300,55
20241007,105600,1571102600,52400,52300,52400,52300,76
20241007,105500,1567123900,52400,52300,52400,52300,82
20241007,105400,1562832600,52300,52300,52300,52300,34
20241007,105300,1561054400,52300,52500,52500,52300,106
20241007,105200,1555499800,52500,52400,52500,52400,338
20241007,105100,1537776700,52300,52400,52500,52300,94
20241007,105000,1532848400,52400,52300,52400,52300,38
20241007,104900,1530857600,52300,52300,52500,52300,72
20241007,104800,1527091200,52300,52300,52500,52300,1570
20241007,104700,1444802400,52300,52300,52300,52300,22
20241007,104600,1443651800,52300,52400,52500,52300,591
20241007,104500,1412675900,52300,52300,52400,52300,276
20241007,104400,1398236300,52300,52300,52400,52300,55
20241007,104300,1395359700,52200,52400,52400,52200,655
20241007,104200,1361099800,52300,52400,52400,52300,291
20241007,104100,1345853900,52400,52500,52500,52400,147
20241007,104000,1338147600,52400,52300,52500,52300,100
20241007,103900,1332911300,52400,52300,52400,52300,65
20241007,103800,1329510400,52300,52300,52400,52300,79
20241007,103700,1325374400,52300,52300,52400,52200,234
20241007,103600,1313140200,52200,52400,52400,52200,65
20241007,103500,1309739200,52400,52100,52400,52100,522
20241007,103400,1282483500,52100,52100,52200,52100,104
20241007,103300,1277062200,52100,52100,52200,52100,54
20241007,103200,1274246900,52100,52100,52200,52100,27
20241007,103100,1272840100,52100,52200,52200,52100,102
20241007,103000,1267519000,52300,52200,52400,52200,110
20241007,102900,1261762300,52300,52300,52400,52200,1598
20241007,102800,1178287100,52300,52400,52400,52300,65
20241007,102700,1174885500,52300,52300,52500,52300,1367
20241007,102600,1103241200,52200,52200,52400,52200,485
20241007,102500,1077875100,52200,52300,52300,52200,103
20241007,102400,1072494900,52200,52200,52400,52200,1266
20241007,102300,1006376600,52200,52100,52200,52100,85
20241007,102200,1001944800,52100,52100,52200,52000,117
20241007,102100,995853700,52100,52100,52300,52000,1765
20241007,102000,903768500,52000,52000,52100,52000,212
20241007,101900,892739400,52000,52000,52000,52000,44
20241007,101800,890451400,52000,52100,52100,52000,59
20241007,101700,887380500,52000,52000,52100,52000,87
20241007,101600,882855200,52000,52000,52100,52000,37
20241007,101500,880931100,52100,52000,52100,52000,70
20241007,101400,877289400,52000,52000,52000,52000,40
20241007,101300,875209400,51900,52000,52100,51900,39
20241007,101200,873180300,52000,52100,52100,51900,193
20241007,101100,863143700,52100,52100,52100,52000,85
20241007,101000,858719200,52000,52000,52100,52000,66
20241007,100900,855285400,52000,52000,52000,52000,84
20241007,100800,850917400,52000,51900,52000,51900,87
20241007,100700,846400300,51900,51900,52000,51900,195
20241007,100600,836276100,51800,51800,51800,51800,39
20241007,100500,834255900,51900,51900,51900,51800,65
20241007,100400,830884300,51900,51800,51900,51800,39
20241007,100300,828863200,51800,51900,52000,51800,118
20241007,100200,822742000,51900,51900,52000,51900,69
20241007,100100,819159100,52000,51900,52000,51900,120
20241007,100000,812929200,52000,52000,52000,51800,97
20241007,095900,807888100,52000,51900,52000,51900,133
20241007,095800,800982300,52000,51900,52000,51900,153
20241007,095700,793039300,51800,51800,51900,51800,168
20241007,095600,784334800,51900,51800,51900,51800,135
20241007,095500,777338300,51800,51900,51900,51800,42
20241007,095400,775160500,51900,52000,52100,51900,864
20241007,095300,730307300,52000,52000,52100,52000,18
20241007,095200,729371200,52100,52000,52100,52000,47
20241007,095100,726926800,52000,52000,52000,52000,73
20241007,095000,723130800,52100,52000,52100,52000,71
20241007,094900,719436400,52000,51900,52000,51900,73
20241007,094800,715642600,52000,52000,52000,52000,62
20241007,094700,712418600,51900,52000,52000,51900,158
20241007,094600,704214500,51900,52000,52000,51900,51
20241007,094500,701565400,52000,52000,52000,52000,29
20241007,094400,700057400,52100,52000,52100,52000,172
20241007,094300,691110000,51900,51900,51900,51900,29
20241007,094200,689604900,51900,52000,52000,51900,21
20241007,094100,688514800,52000,52200,52200,51700,303
20241007,094000,672789600,52200,52100,52200,52000,159
20241007,093900,664509700,52100,51800,52100,51700,3188
20241007,093800,499538000,51800,51900,51900,51800,42
20241007,093700,497361200,51900,51800,51900,51700,264
20241007,093600,483695300,51900,51800,51900,51800,150
20241007,093500,475923600,51800,51800,51800,51800,14
20241007,093400,475198400,51800,51800,51800,51800,16
20241007,093300,474369600,51900,51900,51900,51900,3
20241007,093200,474213900,51900,51800,51900,51800,10
20241007,093100,473695800,51800,51800,51900,51800,82
20241007,093000,469446800,51900,51800,51900,51800,15
20241007,092900,468669700,51800,51800,51800,51800,70
20241007,092800,465043700,51800,51800,51900,51800,7
20241007,092700,464681000,51800,51800,51800,51800,99
20241007,092600,459552800,51800,51800,51800,51800,160
20241007,092500,451264800,52000,51800,52000,51800,69
20241007,092400,447683800,51900,51900,51900,51900,31
20241007,092300,446074900,52000,52000,52000,52000,16
20241007,092200,445242900,52000,52000,52000,52000,14
20241007,092100,444514900,52000,51800,52000,51800,742
20241007,092000,406066800,52000,52000,52000,51900,573
20241007,091900,376320800,52000,51800,52000,51800,97
20241007,091800,371296000,51800,51800,51800,51800,18
20241007,091700,370363600,52000,52000,52000,52000,0
20241007,091600,370363600,52000,51800,52000,51800,80
20241007,091500,366215400,51900,52000,52000,51900,24
20241007,091400,364969400,52100,52100,52100,52100,2
20241007,091300,364865200,52100,52000,52100,51800,309
20241007,091200,348829700,51800,51800,51800,51800,25
20241007,091100,347534700,51800,51800,52000,51700,436
20241007,091000,324915000,51800,51800,51800,51800,44
20241007,090900,322635800,51800,51700,51900,51700,839
20241007,090800,279175300,51800,51800,51800,51700,386
20241007,090700,259212200,51800,51800,51900,51700,1012
20241007,090600,206784000,51900,52000,52000,51800,848
20241007,090500,162848800,51900,51900,52000,51900,194
20241007,090400,152776800,51900,51900,51900,51900,19
20241007,090300,151790700,51900,51900,51900,51900,271
20241007,090200,137725800,52000,51800,52000,51800,660
20241007,090100,103467900,51900,52000,52000,51800,284
20241007,090000,88727700,52100,52200,52400,52100,1698
Reference in New Issue Copy Permalink