ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20241010.csv

725 lines
41 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
20241010,210200,38975410500,101000,101000,101000,101000,43472
20241010,210100,38975410500,101000,101000,101000,101000,0
20241010,210000,38975410500,101000,101000,101000,101000,0
20241010,205900,38975410500,101000,101000,101000,101000,0
20241010,205800,38975410500,101000,101000,101000,101000,0
20241010,205700,38975410500,101000,101000,101000,101000,0
20241010,205600,38975410500,101000,101000,101000,101000,0
20241010,205500,38975410500,101000,101000,101000,101000,0
20241010,205400,38975410500,101000,101000,101000,101000,0
20241010,205300,38975410500,101000,101000,101000,101000,0
20241010,205200,38975410500,101000,101000,101000,101000,0
20241010,205100,38975410500,101000,101000,101000,101000,0
20241010,205000,38975410500,101000,101000,101000,101000,0
20241010,204900,38975410500,101000,101000,101000,101000,0
20241010,204800,38975410500,101000,101000,101000,101000,0
20241010,204700,38975410500,101000,101000,101000,101000,0
20241010,204600,38975410500,101000,101000,101000,101000,0
20241010,204500,38975410500,101000,101000,101000,101000,0
20241010,204400,38975410500,101000,101000,101000,101000,0
20241010,204300,38975410500,101000,101000,101000,101000,0
20241010,204200,38975410500,101000,101000,101000,101000,0
20241010,204100,38975410500,101000,101000,101000,101000,0
20241010,204000,38975410500,101000,101000,101000,101000,0
20241010,203900,38975410500,101000,101000,101000,101000,0
20241010,203800,38975410500,101000,101000,101000,101000,0
20241010,203700,38975410500,101000,101000,101000,101000,0
20241010,203600,38975410500,101000,101000,101000,101000,0
20241010,203500,38975410500,101000,101000,101000,101000,0
20241010,203400,38975410500,101000,101000,101000,101000,0
20241010,203300,38975410500,101000,101000,101000,101000,0
20241010,203200,38975410500,101000,101000,101000,101000,43472
20241010,203100,38975410500,101000,101000,101000,101000,0
20241010,203000,38975410500,101000,101000,101000,101000,0
20241010,202900,38975410500,101000,101000,101000,101000,0
20241010,202800,38975410500,101000,101000,101000,101000,0
20241010,202700,38975410500,101000,101000,101000,101000,0
20241010,202600,38975410500,101000,101000,101000,101000,0
20241010,202500,38975410500,101000,101000,101000,101000,0
20241010,202400,38975410500,101000,101000,101000,101000,0
20241010,202300,38975410500,101000,101000,101000,101000,0
20241010,202200,38975410500,101000,101000,101000,101000,0
20241010,202100,38975410500,101000,101000,101000,101000,0
20241010,202000,38975410500,101000,101000,101000,101000,0
20241010,201900,38975410500,101000,101000,101000,101000,0
20241010,201800,38975410500,101000,101000,101000,101000,0
20241010,201700,38975410500,101000,101000,101000,101000,0
20241010,201600,38975410500,101000,101000,101000,101000,0
20241010,201500,38975410500,101000,101000,101000,101000,0
20241010,201400,38975410500,101000,101000,101000,101000,0
20241010,201300,38975410500,101000,101000,101000,101000,0
20241010,201200,38975410500,101000,101000,101000,101000,0
20241010,201100,38975410500,101000,101000,101000,101000,0
20241010,201000,38975410500,101000,101000,101000,101000,0
20241010,200900,38975410500,101000,101000,101000,101000,0
20241010,200800,38975410500,101000,101000,101000,101000,0
20241010,200700,38975410500,101000,101000,101000,101000,0
20241010,200600,38975410500,101000,101000,101000,101000,0
20241010,200500,38975410500,101000,101000,101000,101000,0
20241010,200400,38975410500,101000,101000,101000,101000,0
20241010,200300,38975410500,101000,101000,101000,101000,0
20241010,200200,38975410500,101000,101000,101000,101000,43472
20241010,200100,38975410500,101000,101000,101000,101000,0
20241010,200000,38975410500,101000,101000,101000,101000,0
20241010,195900,38975410500,101000,101000,101000,101000,0
20241010,195800,38975410500,101000,101000,101000,101000,0
20241010,195700,38975410500,101000,101000,101000,101000,0
20241010,195600,38975410500,101000,101000,101000,101000,0
20241010,195500,38975410500,101000,101000,101000,101000,0
20241010,195400,38975410500,101000,101000,101000,101000,0
20241010,195300,38975410500,101000,101000,101000,101000,0
20241010,195200,38975410500,101000,101000,101000,101000,0
20241010,195100,38975410500,101000,101000,101000,101000,0
20241010,195000,38975410500,101000,101000,101000,101000,0
20241010,194900,38975410500,101000,101000,101000,101000,0
20241010,194800,38975410500,101000,101000,101000,101000,0
20241010,194700,38975410500,101000,101000,101000,101000,0
20241010,194600,38975410500,101000,101000,101000,101000,0
20241010,194500,38975410500,101000,101000,101000,101000,0
20241010,194400,38975410500,101000,101000,101000,101000,0
20241010,194300,38975410500,101000,101000,101000,101000,0
20241010,194200,38975410500,101000,101000,101000,101000,0
20241010,194100,38975410500,101000,101000,101000,101000,0
20241010,194000,38975410500,101000,101000,101000,101000,0
20241010,193900,38975410500,101000,101000,101000,101000,0
20241010,193800,38975410500,101000,101000,101000,101000,0
20241010,193700,38975410500,101000,101000,101000,101000,0
20241010,193600,38975410500,101000,101000,101000,101000,0
20241010,193500,38975410500,101000,101000,101000,101000,0
20241010,193400,38975410500,101000,101000,101000,101000,0
20241010,193300,38975410500,101000,101000,101000,101000,0
20241010,193200,38975410500,101000,101000,101000,101000,43472
20241010,193100,38975410500,101000,101000,101000,101000,0
20241010,193000,38975410500,101000,101000,101000,101000,0
20241010,192900,38975410500,101000,101000,101000,101000,0
20241010,192800,38975410500,101000,101000,101000,101000,0
20241010,192700,38975410500,101000,101000,101000,101000,0
20241010,192600,38975410500,101000,101000,101000,101000,0
20241010,192500,38975410500,101000,101000,101000,101000,0
20241010,192400,38975410500,101000,101000,101000,101000,0
20241010,192300,38975410500,101000,101000,101000,101000,0
20241010,192200,38975410500,101000,101000,101000,101000,0
20241010,192100,38975410500,101000,101000,101000,101000,0
20241010,192000,38975410500,101000,101000,101000,101000,0
20241010,191900,38975410500,101000,101000,101000,101000,0
20241010,191800,38975410500,101000,101000,101000,101000,0
20241010,191700,38975410500,101000,101000,101000,101000,0
20241010,191600,38975410500,101000,101000,101000,101000,0
20241010,191500,38975410500,101000,101000,101000,101000,0
20241010,191400,38975410500,101000,101000,101000,101000,0
20241010,191300,38975410500,101000,101000,101000,101000,0
20241010,191200,38975410500,101000,101000,101000,101000,0
20241010,191100,38975410500,101000,101000,101000,101000,0
20241010,191000,38975410500,101000,101000,101000,101000,0
20241010,190900,38975410500,101000,101000,101000,101000,0
20241010,190800,38975410500,101000,101000,101000,101000,0
20241010,190700,38975410500,101000,101000,101000,101000,0
20241010,190600,38975410500,101000,101000,101000,101000,0
20241010,190500,38975410500,101000,101000,101000,101000,0
20241010,190400,38975410500,101000,101000,101000,101000,0
20241010,190300,38975410500,101000,101000,101000,101000,0
20241010,190200,38975410500,101000,101000,101000,101000,43472
20241010,190100,38975410500,101000,101000,101000,101000,0
20241010,190000,38975410500,101000,101000,101000,101000,0
20241010,185900,38975410500,101000,101000,101000,101000,0
20241010,185800,38975410500,101000,101000,101000,101000,0
20241010,185700,38975410500,101000,101000,101000,101000,0
20241010,185600,38975410500,101000,101000,101000,101000,0
20241010,185500,38975410500,101000,101000,101000,101000,0
20241010,185400,38975410500,101000,101000,101000,101000,0
20241010,185300,38975410500,101000,101000,101000,101000,0
20241010,185200,38975410500,101000,101000,101000,101000,0
20241010,185100,38975410500,101000,101000,101000,101000,0
20241010,185000,38975410500,101000,101000,101000,101000,0
20241010,184900,38975410500,101000,101000,101000,101000,0
20241010,184800,38975410500,101000,101000,101000,101000,0
20241010,184700,38975410500,101000,101000,101000,101000,0
20241010,184600,38975410500,101000,101000,101000,101000,0
20241010,184500,38975410500,101000,101000,101000,101000,0
20241010,184400,38975410500,101000,101000,101000,101000,0
20241010,184300,38975410500,101000,101000,101000,101000,0
20241010,184200,38975410500,101000,101000,101000,101000,0
20241010,184100,38975410500,101000,101000,101000,101000,0
20241010,184000,38975410500,101000,101000,101000,101000,0
20241010,183900,38975410500,101000,101000,101000,101000,0
20241010,183800,38975410500,101000,101000,101000,101000,0
20241010,183700,38975410500,101000,101000,101000,101000,0
20241010,183600,38975410500,101000,101000,101000,101000,0
20241010,183500,38975410500,101000,101000,101000,101000,0
20241010,183400,38975410500,101000,101000,101000,101000,0
20241010,183300,38975410500,101000,101000,101000,101000,0
20241010,183200,38975410500,101000,101000,101000,101000,43472
20241010,183100,38975410500,101000,101000,101000,101000,0
20241010,183000,38975410500,101000,101000,101000,101000,0
20241010,182900,38975410500,101000,101000,101000,101000,0
20241010,182800,38975410500,101000,101000,101000,101000,0
20241010,182700,38975410500,101000,101000,101000,101000,0
20241010,182600,38975410500,101000,101000,101000,101000,0
20241010,182500,38975410500,101000,101000,101000,101000,0
20241010,182400,38975410500,101000,101000,101000,101000,0
20241010,182300,38975410500,101000,101000,101000,101000,0
20241010,182200,38975410500,101000,101000,101000,101000,0
20241010,182100,38975410500,101000,101000,101000,101000,0
20241010,182000,38975410500,101000,101000,101000,101000,0
20241010,181900,38975410500,101000,101000,101000,101000,0
20241010,181800,38975410500,101000,101000,101000,101000,0
20241010,181700,38975410500,101000,101000,101000,101000,0
20241010,181600,38975410500,101000,101000,101000,101000,0
20241010,181500,38975410500,101000,101000,101000,101000,0
20241010,181400,38975410500,101000,101000,101000,101000,0
20241010,181300,38975410500,101000,101000,101000,101000,0
20241010,181200,38975410500,101000,101000,101000,101000,0
20241010,181100,38975410500,101000,101000,101000,101000,0
20241010,181000,38975410500,101000,101000,101000,101000,0
20241010,180900,38975410500,101000,101000,101000,101000,0
20241010,180800,38975410500,101000,101000,101000,101000,0
20241010,180700,38975410500,101000,101000,101000,101000,0
20241010,180600,38975410500,101000,101000,101000,101000,0
20241010,180500,38975410500,101000,101000,101000,101000,0
20241010,180400,38975410500,101000,101000,101000,101000,0
20241010,180300,38975410500,101000,101000,101000,101000,0
20241010,180200,38975410500,101000,101000,101000,101000,43472
20241010,180100,38975410500,101000,101000,101000,101000,0
20241010,180000,38975410500,101000,101000,101000,101000,0
20241010,175900,38975410500,101000,101000,101000,101000,0
20241010,175800,38975410500,101000,101000,101000,101000,0
20241010,175700,38975410500,101000,101000,101000,101000,0
20241010,175600,38975410500,101000,101000,101000,101000,0
20241010,175500,38975410500,101000,101000,101000,101000,0
20241010,175400,38975410500,101000,101000,101000,101000,0
20241010,175300,38975410500,101000,101000,101000,101000,0
20241010,175200,38975410500,101000,101000,101000,101000,0
20241010,175100,38975410500,101000,101000,101000,101000,0
20241010,175000,38975410500,101000,101000,101000,101000,0
20241010,174900,38975410500,101000,101000,101000,101000,0
20241010,174800,38975410500,101000,101000,101000,101000,0
20241010,174700,38975410500,101000,101000,101000,101000,0
20241010,174600,38975410500,101000,101000,101000,101000,0
20241010,174500,38975410500,101000,101000,101000,101000,0
20241010,174400,38975410500,101000,101000,101000,101000,0
20241010,174300,38975410500,101000,101000,101000,101000,0
20241010,174200,38975410500,101000,101000,101000,101000,0
20241010,174100,38975410500,101000,101000,101000,101000,0
20241010,174000,38975410500,101000,101000,101000,101000,0
20241010,173900,38975410500,101000,101000,101000,101000,0
20241010,173800,38975410500,101000,101000,101000,101000,0
20241010,173700,38975410500,101000,101000,101000,101000,0
20241010,173600,38975410500,101000,101000,101000,101000,0
20241010,173500,38975410500,101000,101000,101000,101000,0
20241010,173400,38975410500,101000,101000,101000,101000,0
20241010,173300,38975410500,101000,101000,101000,101000,0
20241010,173200,38975410500,101000,101000,101000,101000,43472
20241010,173100,38975410500,101000,101000,101000,101000,0
20241010,173000,38975410500,101000,101000,101000,101000,0
20241010,172900,38975410500,101000,101000,101000,101000,0
20241010,172800,38975410500,101000,101000,101000,101000,0
20241010,172700,38975410500,101000,101000,101000,101000,0
20241010,172600,38975410500,101000,101000,101000,101000,0
20241010,172500,38975410500,101000,101000,101000,101000,0
20241010,172400,38975410500,101000,101000,101000,101000,0
20241010,172300,38975410500,101000,101000,101000,101000,0
20241010,172200,38975410500,101000,101000,101000,101000,0
20241010,172100,38975410500,101000,101000,101000,101000,0
20241010,172000,38975410500,101000,101000,101000,101000,0
20241010,171900,38975410500,101000,101000,101000,101000,0
20241010,171800,38975410500,101000,101000,101000,101000,0
20241010,171700,38975410500,101000,101000,101000,101000,0
20241010,171600,38975410500,101000,101000,101000,101000,0
20241010,171500,38975410500,101000,101000,101000,101000,0
20241010,171400,38975410500,101000,101000,101000,101000,0
20241010,171300,38975410500,101000,101000,101000,101000,0
20241010,171200,38975410500,101000,101000,101000,101000,0
20241010,171100,38975410500,101000,101000,101000,101000,0
20241010,171000,38975410500,101000,101000,101000,101000,0
20241010,170900,38975410500,101000,101000,101000,101000,0
20241010,170800,38975410500,101000,101000,101000,101000,0
20241010,170700,38975410500,101000,101000,101000,101000,0
20241010,170600,38975410500,101000,101000,101000,101000,0
20241010,170500,38975410500,101000,101000,101000,101000,0
20241010,170400,38975410500,101000,101000,101000,101000,0
20241010,170300,38975410500,101000,101000,101000,101000,0
20241010,170200,38975410500,101000,101000,101000,101000,43472
20241010,170100,38975410500,101000,101000,101000,101000,0
20241010,170000,38975410500,101000,101000,101000,101000,0
20241010,165900,38975410500,101000,101000,101000,101000,0
20241010,165800,38975410500,101000,101000,101000,101000,0
20241010,165700,38975410500,101000,101000,101000,101000,0
20241010,165600,38975410500,101000,101000,101000,101000,0
20241010,165500,38975410500,101000,101000,101000,101000,0
20241010,165400,38975410500,101000,101000,101000,101000,0
20241010,165300,38975410500,101000,101000,101000,101000,0
20241010,165200,38975410500,101000,101000,101000,101000,0
20241010,165100,38975410500,101000,101000,101000,101000,0
20241010,165000,38975410500,101000,101000,101000,101000,0
20241010,164900,38975410500,101000,101000,101000,101000,0
20241010,164800,38975410500,101000,101000,101000,101000,0
20241010,164700,38975410500,101000,101000,101000,101000,0
20241010,164600,38975410500,101000,101000,101000,101000,0
20241010,164500,38975410500,101000,101000,101000,101000,0
20241010,164400,38975410500,101000,101000,101000,101000,0
20241010,164300,38975410500,101000,101000,101000,101000,0
20241010,164200,38975410500,101000,101000,101000,101000,0
20241010,164100,38975410500,101000,101000,101000,101000,0
20241010,164000,38975410500,101000,101000,101000,101000,0
20241010,163900,38975410500,101000,101000,101000,101000,0
20241010,163800,38975410500,101000,101000,101000,101000,0
20241010,163700,38975410500,101000,101000,101000,101000,0
20241010,163600,38975410500,101000,101000,101000,101000,0
20241010,163500,38975410500,101000,101000,101000,101000,0
20241010,163400,38975410500,101000,101000,101000,101000,0
20241010,163300,38975410500,101000,101000,101000,101000,0
20241010,163200,38975410500,101000,101000,101000,101000,43472
20241010,163100,38975410500,101000,101000,101000,101000,0
20241010,163000,38975410500,101000,101000,101000,101000,0
20241010,162900,38975410500,101000,101000,101000,101000,0
20241010,162800,38975410500,101000,101000,101000,101000,0
20241010,162700,38975410500,101000,101000,101000,101000,0
20241010,162600,38975410500,101000,101000,101000,101000,0
20241010,162500,38975410500,101000,101000,101000,101000,0
20241010,162400,38975410500,101000,101000,101000,101000,0
20241010,162300,38975410500,101000,101000,101000,101000,0
20241010,162200,38975410500,101000,101000,101000,101000,0
20241010,162100,38975410500,101000,101000,101000,101000,0
20241010,162000,38975410500,101000,101000,101000,101000,0
20241010,161900,38975410500,101000,101000,101000,101000,0
20241010,161800,38975410500,101000,101000,101000,101000,0
20241010,161700,38975410500,101000,101000,101000,101000,0
20241010,161600,38975410500,101000,101000,101000,101000,0
20241010,161500,38975410500,101000,101000,101000,101000,0
20241010,161400,38975410500,101000,101000,101000,101000,0
20241010,161300,38975410500,101000,101000,101000,101000,0
20241010,161200,38975410500,101000,101000,101000,101000,0
20241010,161100,38975410500,101000,101000,101000,101000,0
20241010,161000,38975410500,101000,101000,101000,101000,0
20241010,160900,38975410500,101000,101000,101000,101000,0
20241010,160800,38975410500,101000,101000,101000,101000,0
20241010,160700,38975410500,101000,101000,101000,101000,0
20241010,160600,38975410500,101000,101000,101000,101000,0
20241010,160500,38975410500,101000,101000,101000,101000,0
20241010,160400,38975410500,101000,101000,101000,101000,0
20241010,160300,38975410500,101000,101000,101000,101000,0
20241010,160200,38975410500,101000,101000,101000,101000,43472
20241010,160100,38975410500,101000,101000,101000,101000,0
20241010,160000,38975410500,101000,101000,101000,101000,0
20241010,155900,38975410500,101000,101000,101000,101000,0
20241010,155800,38975410500,101000,101000,101000,101000,0
20241010,155700,38975410500,101000,101000,101000,101000,0
20241010,155600,38975410500,101000,101000,101000,101000,0
20241010,155500,38975410500,101000,101000,101000,101000,0
20241010,155400,38975410500,101000,101000,101000,101000,0
20241010,155300,38975410500,101000,101000,101000,101000,0
20241010,155200,38975410500,101000,101000,101000,101000,0
20241010,155100,38975410500,101000,101000,101000,101000,0
20241010,155000,38975410500,101000,101000,101000,101000,0
20241010,154900,38975410500,101000,101000,101000,101000,0
20241010,154800,38975410500,101000,101000,101000,101000,0
20241010,154700,38975410500,101000,101000,101000,101000,0
20241010,154600,38975410500,101000,101000,101000,101000,0
20241010,154500,38975410500,101000,101000,101000,101000,0
20241010,154400,38975410500,101000,101000,101000,101000,0
20241010,154300,38975410500,101000,101000,101000,101000,0
20241010,154200,38975410500,101000,101000,101000,101000,0
20241010,154100,38975410500,101000,101000,101000,101000,0
20241010,154000,38975410500,101000,101000,101000,101000,0
20241010,153900,38975410500,101000,101000,101000,101000,0
20241010,153800,38975410500,101000,101000,101000,101000,0
20241010,153700,38975410500,101000,101000,101000,101000,0
20241010,153600,38975410500,101000,101000,101000,101000,0
20241010,153500,38975410500,101000,101000,101000,101000,0
20241010,153400,38975410500,101000,101000,101000,101000,0
20241010,153300,38975410500,101000,101000,101000,101000,0
20241010,153200,38975410500,101000,101000,101000,101000,43472
20241010,153100,38975410500,101000,101000,101000,101000,0
20241010,153000,38975410500,101000,101000,101000,101000,43472
20241010,152900,34584738500,101200,101200,101200,101200,0
20241010,152800,34584738500,101200,101200,101200,101200,0
20241010,152700,34584738500,101200,101200,101200,101200,0
20241010,152600,34584738500,101200,101200,101200,101200,0
20241010,152500,34584738500,101200,101200,101200,101200,0
20241010,152400,34584738500,101200,101200,101200,101200,0
20241010,152300,34584738500,101200,101200,101200,101200,0
20241010,152200,34584738500,101200,101200,101200,101200,0
20241010,152100,34584738500,101200,101200,101200,101200,0
20241010,152000,34584738500,101200,101200,101200,101200,0
20241010,151900,34584738500,101200,101200,101300,101100,918
20241010,151800,34491813500,101200,101400,101400,101200,1338
20241010,151700,34356186900,101400,101400,101400,101200,1556
20241010,151600,34198479200,101300,101400,101400,101200,1904
20241010,151500,34005550900,101300,101200,101400,101100,2292
20241010,151400,33773405600,101300,101200,101300,101100,2248
20241010,151300,33545872000,101100,101000,101200,101000,2174
20241010,151200,33325964000,101100,101200,101200,101000,1813
20241010,151100,33142701600,101200,101300,101300,101100,2025
20241010,151000,32937718300,101200,101400,101400,101200,1185
20241010,150900,32817687000,101400,101400,101400,101100,1382
20241010,150800,32677650800,101300,101300,101400,101100,1657
20241010,150700,32509808400,101200,101100,101400,101000,1788
20241010,150600,32328642800,101100,101200,101400,100900,3309
20241010,150500,31993958900,101100,101000,101300,101000,2268
20241010,150400,31764428900,101000,101200,101300,101000,2515
20241010,150300,31510198800,101200,101200,101300,101100,1721
20241010,150200,31336037900,101100,101100,101300,100900,2108
20241010,150100,31122681300,101100,101400,101500,100900,5725
20241010,150000,30542634000,101300,101100,101400,100900,2872
20241010,145900,30251576300,101100,101200,101400,101000,4139
20241010,145800,29832295700,101300,101200,101300,100800,1510
20241010,145700,29679626000,101200,101200,101400,100900,4088
20241010,145600,29265973100,101200,101200,101200,100700,1822
20241010,145500,29081828500,101100,101000,101200,100900,4202
20241010,145400,28657180300,101000,100900,101000,100900,1791
20241010,145300,28476371300,101000,101000,101000,100600,2850
20241010,145200,28188820800,101000,100500,101000,100400,6029
20241010,145100,27581497300,100500,100400,100500,100200,1516
20241010,145000,27429333100,100400,100300,100400,100200,1588
20241010,144900,27270048700,100200,100100,100300,100100,1759
20241010,144800,27093804500,100200,100300,100300,100000,1872
20241010,144700,26906287900,100300,100200,100300,100100,1519
20241010,144600,26754083100,100200,100200,100200,100100,759
20241010,144500,26678053400,100200,100200,100200,100100,2512
20241010,144400,26426415800,100100,100100,100200,99900,3330
20241010,144300,26093322400,100100,100100,100200,100100,1126
20241010,144200,25980565300,100200,100100,100200,99900,1729
20241010,144100,25807530600,100100,100300,100300,99900,1648
20241010,144000,25642549100,100200,100400,100400,100100,1983
20241010,143900,25443680900,100300,100200,100400,100200,864
20241010,143800,25356978600,100200,100200,100400,100100,1045
20241010,143700,25252229400,100200,100300,100500,100200,3115
20241010,143600,24939807600,100300,100400,100400,100200,672
20241010,143500,24872391300,100400,100100,100500,100100,2242
20241010,143400,24647429700,100200,100500,100500,100100,1133
20241010,143300,24533725000,100400,100400,100500,100300,1040
20241010,143200,24429298300,100400,100900,100900,100400,2948
20241010,143100,24132521400,100800,100800,100900,100800,717
20241010,143000,24060199500,100900,100800,100900,100700,555
20241010,142900,24004218500,100700,101000,101000,100700,2358
20241010,142800,23766363400,101000,100800,101000,100700,2301
20241010,142700,23534201800,100700,100800,100900,100700,1246
20241010,142600,23408597000,100800,101000,101000,100800,2368
20241010,142500,23169587500,100900,101000,101000,100600,2470
20241010,142400,22920410500,101000,100900,101000,100600,4485
20241010,142300,22468000600,100900,100900,101000,100800,2925
20241010,142200,22172823800,100900,100400,100900,100300,9676
20241010,142100,21199782600,100400,100300,100500,100200,2261
20241010,142000,20972894600,100300,100000,100500,99800,7648
20241010,141900,20206402900,100000,100100,100200,99900,3371
20241010,141800,19869013100,100100,99900,100100,99900,9696
20241010,141700,18899267800,99900,99700,100000,99700,7607
20241010,141600,18139333600,99700,99800,99800,99700,2888
20241010,141500,17851242000,99800,99800,99800,99700,1220
20241010,141400,17729524900,99700,99700,99800,99600,872
20241010,141300,17642566000,99700,99700,99800,99500,2910
20241010,141200,17352566800,99700,99700,99800,99600,1595
20241010,141100,17193538300,99700,99400,99700,99400,7649
20241010,141000,16432433500,99300,99200,99300,99200,1204
20241010,140900,16312903700,99300,99400,99400,99300,2088
20241010,140800,16105481100,99400,99100,99400,99100,4776
20241010,140700,15631595400,99000,99000,99100,98900,2257
20241010,140600,15408020900,99000,99000,99000,98900,339
20241010,140500,15374461000,99000,98900,99000,98900,607
20241010,140400,15314384100,98800,99000,99000,98800,341
20241010,140300,15280649100,98900,98900,98900,98900,553
20241010,140200,15225957400,98900,98900,98900,98800,480
20241010,140100,15178489500,98900,98900,98900,98800,334
20241010,140000,15145468000,98900,98700,98900,98700,526
20241010,135900,15093469300,98700,98900,98900,98700,574
20241010,135800,15036752000,98700,98700,98800,98700,658
20241010,135700,14971743600,98800,98800,98800,98700,102
20241010,135600,14961667800,98800,98700,98800,98700,346
20241010,135500,14927495300,98800,98800,98800,98700,239
20241010,135400,14903882300,98800,98700,98800,98700,319
20241010,135300,14872379200,98800,98700,98800,98700,253
20241010,135200,14847391500,98700,98800,98800,98700,504
20241010,135100,14797627300,98800,98700,98800,98600,206
20241010,135000,14777293000,98700,98900,98900,98600,230
20241010,134900,14754585100,98800,98700,98900,98700,295
20241010,134800,14725428100,98800,98800,98800,98700,181
20241010,134700,14707546100,98800,98800,98900,98700,362
20241010,134600,14671769400,98800,98700,98800,98600,244
20241010,134500,14647685600,98800,98800,98900,98600,376
20241010,134400,14610558300,98800,98900,98900,98700,566
20241010,134300,14554635700,98800,99000,99000,98600,474
20241010,134200,14507810000,98800,98800,99000,98700,934
20241010,134100,14415484400,98900,98900,98900,98800,177
20241010,134000,14397987100,98900,98700,98900,98700,260
20241010,133900,14372294000,98800,98900,98900,98800,290
20241010,133800,14343633700,98900,98700,98900,98600,315
20241010,133700,14312508000,98800,98900,98900,98600,188
20241010,133600,14293932600,98900,98800,99000,98700,426
20241010,133500,14251838300,98800,98900,99000,98800,323
20241010,133400,14219879900,99000,99000,99000,98900,310
20241010,133300,14189205900,98900,98700,98900,98700,260
20241010,133200,14163521800,98700,99000,99000,98700,242
20241010,133100,14139597600,99000,98900,99000,98700,597
20241010,133000,14080578600,98900,98900,98900,98800,471
20241010,132900,14034011100,98900,98900,99000,98800,235
20241010,132800,14010755100,99000,99000,99000,98800,207
20241010,132700,13990273800,98900,99000,99000,98900,396
20241010,132600,13951083300,98900,99000,99000,98900,270
20241010,132500,13924366200,99000,99000,99000,98900,305
20241010,132400,13894189600,98900,98900,99000,98900,247
20241010,132300,13869748300,98800,99000,99000,98800,379
20241010,132200,13832282900,98900,98800,99000,98700,349
20241010,132100,13797769000,98800,98900,99000,98800,533
20241010,132000,13745054600,98900,98900,98900,98700,500
20241010,131900,13695634600,98900,99000,99000,98900,867
20241010,131800,13609874300,98900,98900,99000,98900,413
20241010,131700,13568991400,99000,99000,99000,98900,273
20241010,131600,13541964700,99000,99000,99000,98900,460
20241010,131500,13496434700,99000,99000,99000,98900,315
20241010,131400,13465253700,99000,98900,99000,98900,830
20241010,131300,13383149400,98800,98900,98900,98800,368
20241010,131200,13346758300,98800,98800,98900,98700,545
20241010,131100,13292908800,98700,98500,98800,98500,1177
20241010,131000,13176821700,98500,98400,98500,98400,371
20241010,130900,13140304900,98500,98400,98500,98400,315
20241010,130800,13109295300,98500,98500,98500,98400,86
20241010,130700,13100824500,98500,98500,98500,98400,170
20241010,130600,13084079800,98500,98500,98500,98400,209
20241010,130500,13063506800,98500,98400,98500,98400,236
20241010,130400,13040272200,98400,98500,98500,98400,99
20241010,130300,13030521900,98400,98500,98500,98400,95
20241010,130200,13021165000,98500,98500,98500,98400,111
20241010,130100,13010240600,98400,98400,98400,98400,139
20241010,130000,12996563000,98400,98400,98400,98300,133
20241010,125900,12983481300,98400,98300,98400,98300,523
20241010,125800,12932062200,98300,98300,98400,98300,98
20241010,125700,12922419600,98300,98400,98400,98300,15
20241010,125600,12920943800,98400,98400,98400,98300,434
20241010,125500,12878270100,98300,98500,98500,98300,363
20241010,125400,12842549900,98400,98400,98500,98400,22
20241010,125300,12840383900,98500,98300,98500,98300,107
20241010,125200,12829854200,98300,98500,98500,98300,342
20241010,125100,12796225600,98500,98500,98500,98400,30
20241010,125000,12793271000,98400,98400,98500,98400,96
20241010,124900,12783819900,98400,98500,98500,98400,208
20241010,124800,12763348500,98500,98500,98500,98400,74
20241010,124700,12756064800,98500,98300,98500,98300,94
20241010,124600,12746815300,98300,98400,98600,98300,574
20241010,124500,12690296100,98400,98500,98500,98400,43
20241010,124400,12686061100,98500,98500,98500,98500,6
20241010,124300,12685470100,98500,98500,98600,98400,189
20241010,124200,12666868800,98500,98300,98500,98300,405
20241010,124100,12626994700,98400,98400,98400,98300,61
20241010,124000,12620992700,98300,98300,98400,98300,101
20241010,123900,12611064200,98400,98500,98500,98300,1060
20241010,123800,12506787800,98600,98500,98600,98400,168
20241010,123700,12490236500,98500,98400,98500,98400,234
20241010,123600,12467203800,98400,98400,98500,98400,130
20241010,123500,12454400100,98400,98400,98500,98400,228
20241010,123400,12431957100,98500,98500,98500,98400,212
20241010,123300,12411091200,98400,98500,98500,98400,74
20241010,123200,12403807500,98500,98500,98500,98400,176
20241010,123100,12386480100,98500,98400,98500,98400,253
20241010,123000,12361579100,98400,98500,98500,98400,79
20241010,122900,12353798500,98500,98500,98500,98400,203
20241010,122800,12333811600,98400,98400,98500,98400,82
20241010,122700,12325741800,98400,98500,98600,98400,1572
20241010,122600,12171035400,98500,98600,98700,98500,424
20241010,122500,12129261600,98600,98400,98600,98400,413
20241010,122400,12088577300,98500,98400,98500,98400,75
20241010,122300,12081191300,98400,98500,98500,98400,110
20241010,122200,12070363700,98400,98400,98500,98400,225
20241010,122100,12048214100,98500,98600,98600,98400,379
20241010,122000,12010878700,98700,98600,98700,98600,35
20241010,121900,12007427600,98500,98500,98700,98500,242
20241010,121800,11983568300,98600,98600,98700,98600,89
20241010,121700,11974792300,98600,98600,98600,98600,57
20241010,121600,11969172100,98600,98500,98700,98500,159
20241010,121500,11953495100,98500,98500,98600,98500,216
20241010,121400,11932206100,98600,98600,98600,98500,66
20241010,121300,11925699000,98500,98600,98700,98400,241
20241010,121200,11901954300,98500,98700,98700,98500,428
20241010,121100,11859745600,98700,98600,98700,98500,116
20241010,121000,11848306700,98600,98500,98600,98500,169
20241010,120900,11831648600,98600,98500,98600,98500,152
20241010,120800,11816670100,98600,98600,98700,98600,283
20241010,120700,11788754800,98600,98600,98600,98500,191
20241010,120600,11769922600,98600,98500,98600,98500,7
20241010,120500,11769232500,98600,98700,98700,98500,336
20241010,120400,11736096300,98800,98700,98800,98600,119
20241010,120300,11724349500,98700,98600,98700,98600,85
20241010,120200,11715960900,98700,98600,98700,98500,191
20241010,120100,11697136000,98600,98600,98600,98500,58
20241010,120000,11691417400,98500,98600,98600,98500,43
20241010,115900,11687177700,98500,98500,98600,98500,299
20241010,115800,11657723200,98500,98500,98600,98500,46
20241010,115700,11653189100,98600,98500,98600,98500,161
20241010,115600,11637328000,98400,98500,98500,98400,311
20241010,115500,11606695000,98500,98600,98600,98400,424
20241010,115400,11564950700,98600,98700,98700,98600,140
20241010,115300,11551146200,98700,98700,98700,98600,18
20241010,115200,11549369700,98600,98600,98700,98600,253
20241010,115100,11524413500,98600,98700,98700,98600,195
20241010,115000,11505172800,98600,98700,98700,98600,146
20241010,114900,11490767800,98600,98600,98700,98600,147
20241010,114800,11476267600,98700,98700,98700,98700,106
20241010,114700,11465805400,98600,98600,98600,98400,130
20241010,114600,11452989800,98500,98500,98500,98400,298
20241010,114500,11423659200,98400,98500,98500,98400,142
20241010,114400,11409681000,98500,98500,98600,98400,359
20241010,114300,11374313100,98400,98400,98500,98400,84
20241010,114200,11366042300,98400,98400,98500,98400,311
20241010,114100,11335431200,98500,98500,98500,98400,161
20241010,114000,11319575900,98400,98600,98600,98400,1229
20241010,113900,11198505300,98600,98700,98700,98600,221
20241010,113800,11176708900,98600,98700,98700,98600,88
20241010,113700,11168031800,98600,98600,98700,98600,128
20241010,113600,11155401000,98700,98800,98900,98700,192
20241010,113500,11136438300,98700,98700,98800,98700,147
20241010,113400,11121927700,98800,98700,98900,98700,421
20241010,113300,11080352800,98700,98700,98700,98700,12
20241010,113200,11079168400,98700,98700,98700,98600,29
20241010,113100,11076306200,98700,98700,98800,98700,131
20241010,113000,11063369200,98800,98700,98800,98600,136
20241010,112900,11049934200,98700,98600,98800,98600,139
20241010,112800,11036215600,98700,98700,98800,98700,264
20241010,112700,11010151700,98800,98600,98800,98600,195
20241010,112600,10990905000,98600,98600,98700,98600,71
20241010,112500,10983897700,98600,98700,98700,98600,134
20241010,112400,10970680600,98700,98500,98700,98500,137
20241010,112300,10957180100,98600,98700,98700,98500,83
20241010,112200,10948993700,98500,98700,98700,98500,427
20241010,112100,10906897400,98700,98700,98700,98600,99
20241010,112000,10897127100,98700,98700,98700,98700,146
20241010,111900,10882716900,98600,98500,98600,98500,89
20241010,111800,10873944800,98600,98600,98800,98500,258
20241010,111700,10848505100,98600,98500,98800,98500,141
20241010,111600,10834579700,98500,98800,98800,98500,635
20241010,111500,10771902000,98800,98800,98900,98800,501
20241010,111400,10722396800,98800,98900,98900,98800,287
20241010,111300,10694017800,98800,98800,98900,98800,202
20241010,111200,10674042500,98800,98900,98900,98800,296
20241010,111100,10644777000,98800,98900,98900,98800,112
20241010,111000,10633704800,98900,98900,98900,98800,381
20241010,110900,10596029200,98800,98900,98900,98800,440
20241010,110800,10552542200,98800,98900,98900,98800,341
20241010,110700,10518826300,98800,98900,98900,98800,338
20241010,110600,10485401900,98800,98800,98900,98800,166
20241010,110500,10468988400,98800,98800,98800,98700,337
20241010,110400,10435701500,98800,98800,98800,98700,151
20241010,110300,10420782900,98800,98800,98800,98700,152
20241010,110200,10405770400,98800,98800,98800,98700,284
20241010,110100,10377730800,98700,98800,98800,98700,222
20241010,110000,10355806000,98700,98800,98800,98700,113
20241010,105900,10344644400,98800,98700,98800,98600,218
20241010,105800,10323118900,98600,98700,98700,98500,335
20241010,105700,10290098600,98700,98700,98700,98600,129
20241010,105600,10277369600,98700,98600,98800,98600,276
20241010,105500,10250128500,98700,98500,98700,98500,483
20241010,105400,10202513700,98500,98400,98500,98300,137
20241010,105300,10189032800,98400,98500,98500,98300,382
20241010,105200,10151427200,98500,98500,98500,98400,239
20241010,105100,10127898600,98400,98500,98500,98400,289
20241010,105000,10099433400,98500,98500,98500,98400,680
20241010,104900,10032510100,98500,98500,98500,98400,209
20241010,104800,10011927100,98400,98500,98500,98400,88
20241010,104700,10003267700,98400,98300,98400,98200,477
20241010,104600,9956341800,98300,98400,98400,98300,546
20241010,104500,9902666400,98300,98400,98400,98300,1301
20241010,104400,9774680900,98400,98400,98500,98400,52
20241010,104300,9769559200,98500,98400,98500,98300,384
20241010,104200,9731754000,98400,98300,98400,98300,522
20241010,104100,9680399200,98300,98200,98400,98200,418
20241010,104000,9639301900,98200,98200,98200,98200,473
20241010,103900,9592853300,98200,98200,98200,98100,254
20241010,103800,9567915900,98200,98000,98200,97900,764
20241010,103700,9493019200,98100,98100,98100,98100,318
20241010,103600,9461823400,98100,98100,98100,98000,230
20241010,103500,9439260500,98100,97900,98100,97900,771
20241010,103400,9363676900,97900,97800,97900,97800,506
20241010,103300,9314155800,97800,97900,97900,97800,325
20241010,103200,9282339900,97800,97900,97900,97800,189
20241010,103100,9263837900,97900,98100,98100,97900,340
20241010,103000,9230521100,98200,98100,98200,98000,905
20241010,102900,9141776900,98200,98200,98300,98100,1726
20241010,102800,8972296700,98200,98000,98200,98000,1562
20241010,102700,8819055800,98100,98000,98100,98000,212
20241010,102600,8798271500,98000,98100,98100,98000,53
20241010,102500,8793075500,98100,98100,98100,98000,297
20241010,102400,8763954200,98100,98000,98100,98000,120
20241010,102300,8752186400,98100,98000,98100,98000,318
20241010,102200,8721018000,98000,98200,98200,98000,1673
20241010,102100,8556913100,98200,98200,98200,98100,132
20241010,102000,8543961200,98200,98200,98200,98100,238
20241010,101900,8520601900,98100,98300,98400,98100,2199
20241010,101800,8304641800,98300,97900,98300,97900,2470
20241010,101700,8062419600,97900,97900,98000,97900,118
20241010,101600,8050858300,97900,97900,98000,97900,66
20241010,101500,8044394200,97900,98000,98100,97900,660
20241010,101400,7979716200,98000,98000,98100,97900,649
20241010,101300,7916115900,98000,97600,98100,97600,2750
20241010,101200,7646772100,97600,97500,97700,97500,2442
20241010,101100,7408342700,97500,97400,97700,97400,1053
20241010,101000,7305666900,97400,97500,97500,97400,687
20241010,100900,7238713200,97500,97500,97600,97500,487
20241010,100800,7191230400,97500,97400,97600,97400,908
20241010,100700,7102710900,97400,97600,97700,97400,1581
20241010,100600,6948398700,97600,97700,97800,97600,1014
20241010,100500,6849344100,97700,97700,97800,97700,560
20241010,100400,6794625400,97700,97700,97800,97700,706
20241010,100300,6725643700,97700,97700,97800,97700,476
20241010,100200,6679136200,97700,97700,97800,97700,537
20241010,100100,6626666200,97700,97700,97800,97600,979
20241010,100000,6531010900,97700,97600,97700,97600,1317
20241010,095900,6402392500,97600,97900,97900,97600,2204
20241010,095800,6186878800,97900,97900,98000,97900,760
20241010,095700,6112465700,97900,98100,98100,97900,2585
20241010,095600,5859049400,98100,98000,98200,98000,893
20241010,095500,5771459400,98000,98100,98100,98000,447
20241010,095400,5727644500,98100,97900,98200,97900,3284
20241010,095300,5405561500,97900,98200,98200,97900,3114
20241010,095200,5100190900,98200,98200,98300,98200,458
20241010,095100,5055215100,98200,98400,98500,98200,2088
20241010,095000,4849926300,98500,98500,98500,98400,135
20241010,094900,4836631800,98500,98500,98500,98400,222
20241010,094800,4814766800,98500,98300,98500,98300,587
20241010,094700,4757009100,98300,98300,98400,98300,434
20241010,094600,4714343600,98400,98400,98400,98300,168
20241010,094500,4697823100,98300,98300,98400,98300,338
20241010,094400,4664576000,98300,98500,98600,98300,902
20241010,094300,4575764900,98500,98500,98600,98500,71
20241010,094200,4568771300,98500,98600,98600,98400,329
20241010,094100,4536373600,98600,98500,98600,98500,614
20241010,094000,4475888500,98500,98400,98600,98400,1053
20241010,093900,4372165200,98400,98600,98600,98300,664
20241010,093800,4306774400,98600,98500,98700,98500,941
20241010,093700,4214048300,98600,98500,98600,98500,206
20241010,093600,4193741100,98600,98500,98600,98500,314
20241010,093500,4162805400,98500,98500,98600,98500,68
20241010,093400,4156106500,98500,98500,98800,98500,590
20241010,093300,4097921500,98600,98500,98700,98500,793
20241010,093200,4019721700,98600,98500,98600,98400,988
20241010,093100,3922447800,98500,98500,98500,98300,774
20241010,093000,3846284300,98500,98500,98500,98300,1035
20241010,092900,3744477400,98400,98400,98500,98400,371
20241010,092800,3707969500,98500,98500,98500,98400,269
20241010,092700,3681482400,98500,98500,98600,98400,762
20241010,092600,3606474000,98500,98400,98600,98400,957
20241010,092500,3512220800,98400,98400,98400,98300,1026
20241010,092400,3411287400,98400,98400,98600,98300,1785
20241010,092300,3235562800,98300,98400,98400,98300,368
20241010,092200,3199375300,98400,98400,98500,98300,1198
20241010,092100,3081470000,98400,98500,98600,98400,668
20241010,092000,3015669300,98500,98600,98600,98500,367
20241010,091900,2979516800,98600,98600,98700,98400,1245
20241010,091800,2856791300,98600,98500,98600,98400,771
20241010,091700,2780821800,98500,98600,98600,98400,401
20241010,091600,2741317200,98600,98400,98600,98400,988
20241010,091500,2644003000,98400,98700,98700,98400,1090
20241010,091400,2536512000,98700,98600,98700,98600,210
20241010,091300,2515804300,98500,98600,98600,98500,1219
20241010,091200,2395672100,98700,98700,98700,98600,670
20241010,091100,2329546800,98800,98500,98800,98400,2054
20241010,091000,2127230900,98400,98500,98700,98300,556
20241010,090900,2072508000,98500,98400,98500,98200,1229
20241010,090800,1951654700,98300,98300,98400,98200,1248
20241010,090700,1829009600,98300,98400,98400,98200,1507
20241010,090600,1680916200,98400,98600,98900,98400,1440
20241010,090500,1538993100,98700,98300,98900,98300,2299
20241010,090400,1312468000,98300,98400,98500,98300,634
20241010,090300,1250083800,98500,98700,98900,98500,604
20241010,090200,1190509000,98700,99100,99300,98600,1884
20241010,090100,1004156100,99000,99600,99600,99000,2678
20241010,090000,737946000,99600,99000,99700,98300,7154
Reference in New Issue Copy Permalink