ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/096770/min/candle-20241007.csv

682 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
20241007,201900,29174137300,118300,118300,118300,118300,17240
20241007,201800,29174137300,118300,118300,118300,118300,0
20241007,201700,29174137300,118300,118300,118300,118300,0
20241007,201600,29174137300,118300,118300,118300,118300,0
20241007,201500,29174137300,118300,118300,118300,118300,0
20241007,201400,29174137300,118300,118300,118300,118300,0
20241007,201300,29174137300,118300,118300,118300,118300,0
20241007,201200,29174137300,118300,118300,118300,118300,0
20241007,201100,29174137300,118300,118300,118300,118300,0
20241007,201000,29174137300,118300,118300,118300,118300,0
20241007,200900,29174137300,118300,118300,118300,118300,0
20241007,200800,29174137300,118300,118300,118300,118300,0
20241007,200700,29174137300,118300,118300,118300,118300,0
20241007,200600,29174137300,118300,118300,118300,118300,0
20241007,200500,29174137300,118300,118300,118300,118300,0
20241007,200400,29174137300,118300,118300,118300,118300,0
20241007,200300,29174137300,118300,118300,118300,118300,0
20241007,200200,29174137300,118300,118300,118300,118300,0
20241007,200100,29174137300,118300,118300,118300,118300,0
20241007,200000,29174137300,118300,118300,118300,118300,0
20241007,195900,29174137300,118300,118300,118300,118300,0
20241007,195800,29174137300,118300,118300,118300,118300,0
20241007,195700,29174137300,118300,118300,118300,118300,0
20241007,195600,29174137300,118300,118300,118300,118300,0
20241007,195500,29174137300,118300,118300,118300,118300,0
20241007,195400,29174137300,118300,118300,118300,118300,0
20241007,195300,29174137300,118300,118300,118300,118300,0
20241007,195200,29174137300,118300,118300,118300,118300,0
20241007,195100,29174137300,118300,118300,118300,118300,0
20241007,195000,29174137300,118300,118300,118300,118300,0
20241007,194900,29174137300,118300,118300,118300,118300,17240
20241007,194800,29174137300,118300,118300,118300,118300,0
20241007,194700,29174137300,118300,118300,118300,118300,0
20241007,194600,29174137300,118300,118300,118300,118300,0
20241007,194500,29174137300,118300,118300,118300,118300,0
20241007,194400,29174137300,118300,118300,118300,118300,0
20241007,194300,29174137300,118300,118300,118300,118300,0
20241007,194200,29174137300,118300,118300,118300,118300,0
20241007,194100,29174137300,118300,118300,118300,118300,0
20241007,194000,29174137300,118300,118300,118300,118300,0
20241007,193900,29174137300,118300,118300,118300,118300,0
20241007,193800,29174137300,118300,118300,118300,118300,0
20241007,193700,29174137300,118300,118300,118300,118300,0
20241007,193600,29174137300,118300,118300,118300,118300,0
20241007,193500,29174137300,118300,118300,118300,118300,0
20241007,193400,29174137300,118300,118300,118300,118300,0
20241007,193300,29174137300,118300,118300,118300,118300,0
20241007,193200,29174137300,118300,118300,118300,118300,0
20241007,193100,29174137300,118300,118300,118300,118300,0
20241007,193000,29174137300,118300,118300,118300,118300,0
20241007,192900,29174137300,118300,118300,118300,118300,0
20241007,192800,29174137300,118300,118300,118300,118300,0
20241007,192700,29174137300,118300,118300,118300,118300,0
20241007,192600,29174137300,118300,118300,118300,118300,0
20241007,192500,29174137300,118300,118300,118300,118300,0
20241007,192400,29174137300,118300,118300,118300,118300,0
20241007,192300,29174137300,118300,118300,118300,118300,0
20241007,192200,29174137300,118300,118300,118300,118300,0
20241007,192100,29174137300,118300,118300,118300,118300,0
20241007,192000,29174137300,118300,118300,118300,118300,0
20241007,191900,29174137300,118300,118300,118300,118300,17240
20241007,191800,29174137300,118300,118300,118300,118300,0
20241007,191700,29174137300,118300,118300,118300,118300,0
20241007,191600,29174137300,118300,118300,118300,118300,0
20241007,191500,29174137300,118300,118300,118300,118300,0
20241007,191400,29174137300,118300,118300,118300,118300,0
20241007,191300,29174137300,118300,118300,118300,118300,0
20241007,191200,29174137300,118300,118300,118300,118300,0
20241007,191100,29174137300,118300,118300,118300,118300,0
20241007,191000,29174137300,118300,118300,118300,118300,0
20241007,190900,29174137300,118300,118300,118300,118300,0
20241007,190800,29174137300,118300,118300,118300,118300,0
20241007,190700,29174137300,118300,118300,118300,118300,0
20241007,190600,29174137300,118300,118300,118300,118300,0
20241007,190500,29174137300,118300,118300,118300,118300,0
20241007,190400,29174137300,118300,118300,118300,118300,0
20241007,190300,29174137300,118300,118300,118300,118300,0
20241007,190200,29174137300,118300,118300,118300,118300,0
20241007,190100,29174137300,118300,118300,118300,118300,0
20241007,190000,29174137300,118300,118300,118300,118300,0
20241007,185900,29174137300,118300,118300,118300,118300,0
20241007,185800,29174137300,118300,118300,118300,118300,0
20241007,185700,29174137300,118300,118300,118300,118300,0
20241007,185600,29174137300,118300,118300,118300,118300,0
20241007,185500,29174137300,118300,118300,118300,118300,0
20241007,185400,29174137300,118300,118300,118300,118300,0
20241007,185300,29174137300,118300,118300,118300,118300,0
20241007,185200,29174137300,118300,118300,118300,118300,0
20241007,185100,29174137300,118300,118300,118300,118300,0
20241007,185000,29174137300,118300,118300,118300,118300,0
20241007,184900,29174137300,118300,118300,118300,118300,17240
20241007,184800,29174137300,118300,118300,118300,118300,0
20241007,184700,29174137300,118300,118300,118300,118300,0
20241007,184600,29174137300,118300,118300,118300,118300,0
20241007,184500,29174137300,118300,118300,118300,118300,0
20241007,184400,29174137300,118300,118300,118300,118300,0
20241007,184300,29174137300,118300,118300,118300,118300,0
20241007,184200,29174137300,118300,118300,118300,118300,0
20241007,184100,29174137300,118300,118300,118300,118300,0
20241007,184000,29174137300,118300,118300,118300,118300,0
20241007,183900,29174137300,118300,118300,118300,118300,0
20241007,183800,29174137300,118300,118300,118300,118300,0
20241007,183700,29174137300,118300,118300,118300,118300,0
20241007,183600,29174137300,118300,118300,118300,118300,0
20241007,183500,29174137300,118300,118300,118300,118300,0
20241007,183400,29174137300,118300,118300,118300,118300,0
20241007,183300,29174137300,118300,118300,118300,118300,0
20241007,183200,29174137300,118300,118300,118300,118300,0
20241007,183100,29174137300,118300,118300,118300,118300,0
20241007,183000,29174137300,118300,118300,118300,118300,0
20241007,182900,29174137300,118300,118300,118300,118300,0
20241007,182800,29174137300,118300,118300,118300,118300,0
20241007,182700,29174137300,118300,118300,118300,118300,0
20241007,182600,29174137300,118300,118300,118300,118300,0
20241007,182500,29174137300,118300,118300,118300,118300,0
20241007,182400,29174137300,118300,118300,118300,118300,0
20241007,182300,29174137300,118300,118300,118300,118300,0
20241007,182200,29174137300,118300,118300,118300,118300,0
20241007,182100,29174137300,118300,118300,118300,118300,0
20241007,182000,29174137300,118300,118300,118300,118300,0
20241007,181900,29174137300,118300,118300,118300,118300,17240
20241007,181800,29174137300,118300,118300,118300,118300,0
20241007,181700,29174137300,118300,118300,118300,118300,0
20241007,181600,29174137300,118300,118300,118300,118300,0
20241007,181500,29174137300,118300,118300,118300,118300,0
20241007,181400,29174137300,118300,118300,118300,118300,0
20241007,181300,29174137300,118300,118300,118300,118300,0
20241007,181200,29174137300,118300,118300,118300,118300,0
20241007,181100,29174137300,118300,118300,118300,118300,0
20241007,181000,29174137300,118300,118300,118300,118300,0
20241007,180900,29174137300,118300,118300,118300,118300,0
20241007,180800,29174137300,118300,118300,118300,118300,0
20241007,180700,29174137300,118300,118300,118300,118300,0
20241007,180600,29174137300,118300,118300,118300,118300,0
20241007,180500,29174137300,118300,118300,118300,118300,0
20241007,180400,29174137300,118300,118300,118300,118300,0
20241007,180300,29174137300,118300,118300,118300,118300,0
20241007,180200,29174137300,118300,118300,118300,118300,0
20241007,180100,29174137300,118300,118300,118300,118300,0
20241007,180000,29174137300,118300,118300,118300,118300,0
20241007,175900,29174137300,118300,118300,118300,118300,0
20241007,175800,29174137300,118300,118300,118300,118300,0
20241007,175700,29174137300,118300,118300,118300,118300,0
20241007,175600,29174137300,118300,118300,118300,118300,0
20241007,175500,29174137300,118300,118300,118300,118300,0
20241007,175400,29174137300,118300,118300,118300,118300,0
20241007,175300,29174137300,118300,118300,118300,118300,0
20241007,175200,29174137300,118300,118300,118300,118300,0
20241007,175100,29174137300,118300,118300,118300,118300,0
20241007,175000,29174137300,118300,118300,118300,118300,0
20241007,174900,29174137300,118300,118300,118300,118300,17240
20241007,174800,29174137300,118300,118300,118300,118300,0
20241007,174700,29174137300,118300,118300,118300,118300,0
20241007,174600,29174137300,118300,118300,118300,118300,0
20241007,174500,29174137300,118300,118300,118300,118300,0
20241007,174400,29174137300,118300,118300,118300,118300,0
20241007,174300,29174137300,118300,118300,118300,118300,0
20241007,174200,29174137300,118300,118300,118300,118300,0
20241007,174100,29174137300,118300,118300,118300,118300,0
20241007,174000,29174137300,118300,118300,118300,118300,0
20241007,173900,29174137300,118300,118300,118300,118300,0
20241007,173800,29174137300,118300,118300,118300,118300,0
20241007,173700,29174137300,118300,118300,118300,118300,0
20241007,173600,29174137300,118300,118300,118300,118300,0
20241007,173500,29174137300,118300,118300,118300,118300,0
20241007,173400,29174137300,118300,118300,118300,118300,0
20241007,173300,29174137300,118300,118300,118300,118300,0
20241007,173200,29174137300,118300,118300,118300,118300,0
20241007,173100,29174137300,118300,118300,118300,118300,0
20241007,173000,29174137300,118300,118300,118300,118300,0
20241007,172900,29174137300,118300,118300,118300,118300,0
20241007,172800,29174137300,118300,118300,118300,118300,0
20241007,172700,29174137300,118300,118300,118300,118300,0
20241007,172600,29174137300,118300,118300,118300,118300,0
20241007,172500,29174137300,118300,118300,118300,118300,0
20241007,172400,29174137300,118300,118300,118300,118300,0
20241007,172300,29174137300,118300,118300,118300,118300,0
20241007,172200,29174137300,118300,118300,118300,118300,0
20241007,172100,29174137300,118300,118300,118300,118300,0
20241007,172000,29174137300,118300,118300,118300,118300,0
20241007,171900,29174137300,118300,118300,118300,118300,17240
20241007,171800,29174137300,118300,118300,118300,118300,0
20241007,171700,29174137300,118300,118300,118300,118300,0
20241007,171600,29174137300,118300,118300,118300,118300,0
20241007,171500,29174137300,118300,118300,118300,118300,0
20241007,171400,29174137300,118300,118300,118300,118300,0
20241007,171300,29174137300,118300,118300,118300,118300,0
20241007,171200,29174137300,118300,118300,118300,118300,0
20241007,171100,29174137300,118300,118300,118300,118300,0
20241007,171000,29174137300,118300,118300,118300,118300,0
20241007,170900,29174137300,118300,118300,118300,118300,0
20241007,170800,29174137300,118300,118300,118300,118300,0
20241007,170700,29174137300,118300,118300,118300,118300,0
20241007,170600,29174137300,118300,118300,118300,118300,0
20241007,170500,29174137300,118300,118300,118300,118300,0
20241007,170400,29174137300,118300,118300,118300,118300,0
20241007,170300,29174137300,118300,118300,118300,118300,0
20241007,170200,29174137300,118300,118300,118300,118300,0
20241007,170100,29174137300,118300,118300,118300,118300,0
20241007,170000,29174137300,118300,118300,118300,118300,0
20241007,165900,29174137300,118300,118300,118300,118300,0
20241007,165800,29174137300,118300,118300,118300,118300,0
20241007,165700,29174137300,118300,118300,118300,118300,0
20241007,165600,29174137300,118300,118300,118300,118300,0
20241007,165500,29174137300,118300,118300,118300,118300,0
20241007,165400,29174137300,118300,118300,118300,118300,0
20241007,165300,29174137300,118300,118300,118300,118300,0
20241007,165200,29174137300,118300,118300,118300,118300,0
20241007,165100,29174137300,118300,118300,118300,118300,0
20241007,165000,29174137300,118300,118300,118300,118300,0
20241007,164900,29174137300,118300,118300,118300,118300,17240
20241007,164800,29174137300,118300,118300,118300,118300,0
20241007,164700,29174137300,118300,118300,118300,118300,0
20241007,164600,29174137300,118300,118300,118300,118300,0
20241007,164500,29174137300,118300,118300,118300,118300,0
20241007,164400,29174137300,118300,118300,118300,118300,0
20241007,164300,29174137300,118300,118300,118300,118300,0
20241007,164200,29174137300,118300,118300,118300,118300,0
20241007,164100,29174137300,118300,118300,118300,118300,0
20241007,164000,29174137300,118300,118300,118300,118300,0
20241007,163900,29174137300,118300,118300,118300,118300,0
20241007,163800,29174137300,118300,118300,118300,118300,0
20241007,163700,29174137300,118300,118300,118300,118300,0
20241007,163600,29174137300,118300,118300,118300,118300,0
20241007,163500,29174137300,118300,118300,118300,118300,0
20241007,163400,29174137300,118300,118300,118300,118300,0
20241007,163300,29174137300,118300,118300,118300,118300,0
20241007,163200,29174137300,118300,118300,118300,118300,0
20241007,163100,29174137300,118300,118300,118300,118300,0
20241007,163000,29174137300,118300,118300,118300,118300,0
20241007,162900,29174137300,118300,118300,118300,118300,0
20241007,162800,29174137300,118300,118300,118300,118300,0
20241007,162700,29174137300,118300,118300,118300,118300,0
20241007,162600,29174137300,118300,118300,118300,118300,0
20241007,162500,29174137300,118300,118300,118300,118300,0
20241007,162400,29174137300,118300,118300,118300,118300,0
20241007,162300,29174137300,118300,118300,118300,118300,0
20241007,162200,29174137300,118300,118300,118300,118300,0
20241007,162100,29174137300,118300,118300,118300,118300,0
20241007,162000,29174137300,118300,118300,118300,118300,0
20241007,161900,29174137300,118300,118300,118300,118300,17240
20241007,161800,29174137300,118300,118300,118300,118300,0
20241007,161700,29174137300,118300,118300,118300,118300,0
20241007,161600,29174137300,118300,118300,118300,118300,0
20241007,161500,29174137300,118300,118300,118300,118300,0
20241007,161400,29174137300,118300,118300,118300,118300,0
20241007,161300,29174137300,118300,118300,118300,118300,0
20241007,161200,29174137300,118300,118300,118300,118300,0
20241007,161100,29174137300,118300,118300,118300,118300,0
20241007,161000,29174137300,118300,118300,118300,118300,0
20241007,160900,29174137300,118300,118300,118300,118300,0
20241007,160800,29174137300,118300,118300,118300,118300,0
20241007,160700,29174137300,118300,118300,118300,118300,0
20241007,160600,29174137300,118300,118300,118300,118300,0
20241007,160500,29174137300,118300,118300,118300,118300,0
20241007,160400,29174137300,118300,118300,118300,118300,0
20241007,160300,29174137300,118300,118300,118300,118300,0
20241007,160200,29174137300,118300,118300,118300,118300,0
20241007,160100,29174137300,118300,118300,118300,118300,0
20241007,160000,29174137300,118300,118300,118300,118300,0
20241007,155900,29174137300,118300,118300,118300,118300,0
20241007,155800,29174137300,118300,118300,118300,118300,0
20241007,155700,29174137300,118300,118300,118300,118300,0
20241007,155600,29174137300,118300,118300,118300,118300,0
20241007,155500,29174137300,118300,118300,118300,118300,0
20241007,155400,29174137300,118300,118300,118300,118300,0
20241007,155300,29174137300,118300,118300,118300,118300,0
20241007,155200,29174137300,118300,118300,118300,118300,0
20241007,155100,29174137300,118300,118300,118300,118300,0
20241007,155000,29174137300,118300,118300,118300,118300,0
20241007,154900,29174137300,118300,118300,118300,118300,17240
20241007,154800,29174137300,118300,118300,118300,118300,0
20241007,154700,29174137300,118300,118300,118300,118300,0
20241007,154600,29174137300,118300,118300,118300,118300,0
20241007,154500,29174137300,118300,118300,118300,118300,0
20241007,154400,29174137300,118300,118300,118300,118300,0
20241007,154300,29174137300,118300,118300,118300,118300,0
20241007,154200,29174137300,118300,118300,118300,118300,0
20241007,154100,29174137300,118300,118300,118300,118300,0
20241007,154000,29174137300,118300,118300,118300,118300,0
20241007,153900,29174137300,118300,118300,118300,118300,0
20241007,153800,29174137300,118300,118300,118300,118300,0
20241007,153700,29174137300,118300,118300,118300,118300,0
20241007,153600,29174137300,118300,118300,118300,118300,0
20241007,153500,29174137300,118300,118300,118300,118300,0
20241007,153400,29174137300,118300,118300,118300,118300,0
20241007,153300,29174137300,118300,118300,118300,118300,0
20241007,153200,29174137300,118300,118300,118300,118300,0
20241007,153100,29174137300,118300,118300,118300,118300,0
20241007,153000,29174137300,118300,118300,118300,118300,17240
20241007,152900,27134645300,117900,117900,117900,117900,0
20241007,152800,27134645300,117900,117900,117900,117900,0
20241007,152700,27134645300,117900,117900,117900,117900,0
20241007,152600,27134645300,117900,117900,117900,117900,0
20241007,152500,27134645300,117900,117900,117900,117900,0
20241007,152400,27134645300,117900,117900,117900,117900,0
20241007,152300,27134645300,117900,117900,117900,117900,0
20241007,152200,27134645300,117900,117900,117900,117900,0
20241007,152100,27134645300,117900,117900,117900,117900,0
20241007,152000,27134645300,117900,117900,117900,117900,0
20241007,151900,27134645300,117900,117900,117900,117800,2066
20241007,151800,26891083000,117900,117800,117900,117700,3541
20241007,151700,26473765400,117900,117800,117900,117800,549
20241007,151600,26409082700,117800,117900,117900,117800,515
20241007,151500,26348413100,117900,117800,117900,117800,453
20241007,151400,26295044700,117900,117900,117900,117800,478
20241007,151300,26238712200,117900,117800,117900,117700,1241
20241007,151200,26092524800,117800,117800,117900,117700,433
20241007,151100,26041528000,117800,117800,117900,117800,310
20241007,151000,26005006900,117800,117800,117900,117700,765
20241007,150900,25914908900,117900,117800,117900,117800,1092
20241007,150800,25786270600,117800,117800,117800,117700,598
20241007,150700,25715840600,117800,117800,117900,117700,283
20241007,150600,25682516400,117800,117900,117900,117700,553
20241007,150500,25617373200,117900,117900,117900,117800,162
20241007,150400,25598287800,117800,117800,117800,117800,452
20241007,150300,25545042200,117800,117700,117900,117700,495
20241007,150200,25486754400,117700,117800,117800,117700,318
20241007,150100,25449310500,117800,117800,117800,117700,348
20241007,150000,25408330500,117700,117900,117900,117700,1267
20241007,145900,25259071500,117900,117800,118000,117800,579
20241007,145800,25190825000,117900,117900,117900,117800,319
20241007,145700,25153229700,117900,117800,117900,117800,426
20241007,145600,25103022800,117700,117800,117900,117700,475
20241007,145500,25047051100,117900,117800,117900,117800,462
20241007,145400,24992607000,117900,117900,118000,117800,305
20241007,145300,24956645600,117800,117800,118000,117800,603
20241007,145200,24885583700,117800,117800,118000,117800,548
20241007,145100,24820995100,117900,117800,117900,117700,354
20241007,145000,24779292800,117900,117800,117900,117600,414
20241007,144900,24730557600,117800,117700,117800,117600,528
20241007,144800,24668402700,117700,117700,117800,117700,358
20241007,144700,24626243700,117800,117800,117800,117700,364
20241007,144600,24583378600,117700,117900,117900,117700,1020
20241007,144500,24463212600,117900,118000,118000,117900,631
20241007,144400,24388802300,117900,117900,117900,117800,441
20241007,144300,24336822200,118000,117800,118000,117800,314
20241007,144200,24299808700,117800,117700,117800,117700,540
20241007,144100,24236223000,117700,118000,118000,117700,999
20241007,144000,24118465700,117900,117800,118000,117800,320
20241007,143900,24080756400,117900,117800,117900,117700,422
20241007,143800,24031044100,117800,117800,117800,117700,499
20241007,143700,23972288200,117800,117800,117800,117700,310
20241007,143600,23935783500,117800,117700,117800,117700,346
20241007,143500,23895046200,117700,117600,117900,117600,636
20241007,143400,23820199200,117700,117700,117800,117500,493
20241007,143300,23762214900,117700,117700,117700,117600,315
20241007,143200,23725165300,117700,117600,117700,117600,494
20241007,143100,23667046700,117600,117600,117700,117600,429
20241007,143000,23616583300,117700,117800,117900,117600,229
20241007,142900,23589617300,118000,117900,118000,117800,296
20241007,142800,23554732800,117900,117800,117900,117800,418
20241007,142700,23505480300,117900,117800,117900,117700,368
20241007,142600,23462116800,117800,117800,117900,117700,215
20241007,142500,23436781900,117800,117900,118000,117800,150
20241007,142400,23419092200,117800,117900,117900,117700,359
20241007,142300,23376793700,117900,117900,117900,117700,251
20241007,142200,23347215700,117900,117800,117900,117700,327
20241007,142100,23308701100,117700,117800,117900,117700,171
20241007,142000,23288556700,117800,118000,118000,117800,168
20241007,141900,23268747800,117900,117900,118000,117800,309
20241007,141800,23232309800,117900,117700,118000,117700,325
20241007,141700,23194001600,117800,117700,117900,117700,965
20241007,141600,23080352700,117600,117700,117700,117600,326
20241007,141500,23041996600,117600,117600,117700,117600,372
20241007,141400,22998233100,117700,117600,117700,117500,595
20241007,141300,22928256700,117600,117600,117700,117600,260
20241007,141200,22897674100,117700,117700,117700,117600,207
20241007,141100,22873323600,117700,117700,117700,117600,301
20241007,141000,22837910600,117600,117700,117700,117600,383
20241007,140900,22792846100,117700,117800,117900,117700,149
20241007,140800,22775289700,117800,118000,118000,117800,194
20241007,140700,22752424800,117900,117900,117900,117800,544
20241007,140600,22688305100,117900,117600,117900,117600,626
20241007,140500,22614614000,117700,117900,117900,117700,417
20241007,140400,22565520500,117900,117800,117900,117700,650
20241007,140300,22488963700,117700,117800,117900,117700,613
20241007,140200,22416780000,117800,117900,117900,117800,484
20241007,140100,22359753100,117800,117800,118000,117800,157
20241007,140000,22341243700,117800,117900,117900,117800,385
20241007,135900,22295867000,118000,118000,118000,117900,24
20241007,135800,22293035500,118000,118100,118100,117900,118
20241007,135700,22279112400,118000,117900,118100,117900,991
20241007,135600,22162241600,117900,117800,117900,117800,70
20241007,135500,22153991000,117900,117800,117900,117800,49
20241007,135400,22148215500,117900,117900,117900,117800,28
20241007,135300,22144915100,117900,117900,117900,117800,45
20241007,135200,22139610500,117900,117900,117900,117800,122
20241007,135100,22125227000,117800,117700,117800,117700,158
20241007,135000,22106614800,117800,118000,118000,117800,997
20241007,134900,21989093400,118000,117900,118000,117800,168
20241007,134800,21969285400,117900,117800,117900,117800,102
20241007,134700,21957266100,117900,117800,117900,117800,31
20241007,134600,21953613200,117900,117700,117900,117700,394
20241007,134500,21907182000,117800,118000,118000,117600,961
20241007,134400,21793905000,118000,117800,118000,117700,189
20241007,134300,21771619000,117800,117800,117800,117700,111
20241007,134200,21758543700,117700,117900,117900,117700,168
20241007,134100,21738756100,117900,117800,118000,117700,448
20241007,134000,21685978400,117800,117800,117800,117700,96
20241007,133900,21674669800,117800,117800,117800,117700,338
20241007,133800,21634873500,117800,117800,117800,117700,171
20241007,133700,21614735400,117600,117500,117700,117500,931
20241007,133600,21505262800,117500,117600,117600,117500,675
20241007,133500,21425935300,117500,117800,117800,117500,766
20241007,133400,21335848400,117800,117900,117900,117600,1169
20241007,133300,21198197400,117900,118100,118100,117900,2140
20241007,133200,20945824300,118000,118400,118400,118000,1598
20241007,133100,20756969300,118400,118400,118400,118400,68
20241007,133000,20748918100,118400,118300,118500,118300,76
20241007,132900,20739919700,118400,118400,118500,118400,409
20241007,132800,20691494000,118400,118500,118500,118400,299
20241007,132700,20656090400,118500,118400,118500,118400,59
20241007,132600,20649102000,118500,118500,118500,118400,78
20241007,132500,20639862000,118500,118500,118500,118400,114
20241007,132400,20626362100,118500,118500,118500,118400,28
20241007,132300,20623046500,118500,118400,118500,118400,111
20241007,132200,20609899200,118400,118400,118500,118400,53
20241007,132100,20603623000,118500,118500,118500,118400,73
20241007,132000,20594977700,118400,118400,118500,118400,159
20241007,131900,20576148600,118500,118400,118500,118400,593
20241007,131800,20505937100,118400,118300,118400,118300,137
20241007,131700,20489726500,118300,118200,118300,118100,1072
20241007,131600,20362985100,118200,118100,118200,118100,47
20241007,131500,20357430900,118100,118200,118200,118100,275
20241007,131400,20324952300,118200,118100,118200,118100,24
20241007,131300,20322116200,118100,118100,118200,118100,129
20241007,131200,20306868800,118200,118100,118200,118100,23
20241007,131100,20304151900,118200,118100,118200,118100,17
20241007,131000,20302142600,118100,118100,118200,118100,72
20241007,130900,20293637800,118200,118200,118200,118100,285
20241007,130800,20259979000,118100,118200,118200,118100,196
20241007,130700,20236828100,118200,118100,118200,118100,356
20241007,130600,20194783000,118200,118100,118200,118100,47
20241007,130500,20189229500,118200,118200,118200,118200,5
20241007,130400,20188638500,118100,118200,118200,118100,70
20241007,130300,20180366800,118200,118200,118200,118200,62
20241007,130200,20173038400,118200,118000,118200,118000,249
20241007,130100,20143636900,118100,118200,118200,118100,207
20241007,130000,20119189000,118200,118100,118200,118000,535
20241007,125900,20056014700,118200,118300,118300,118100,1351
20241007,125800,19896376800,118200,118200,118300,118200,98
20241007,125700,19884792100,118200,118300,118300,118200,756
20241007,125600,19795358500,118400,118300,118400,118300,188
20241007,125500,19773116100,118400,118300,118400,118300,147
20241007,125400,19755720800,118400,118400,118400,118300,109
20241007,125300,19742817300,118300,118500,118500,118300,394
20241007,125200,19696158300,118500,118400,118500,118400,21
20241007,125100,19693670400,118500,118500,118500,118500,233
20241007,125000,19666059900,118500,118400,118500,118400,196
20241007,124900,19642834600,118500,118500,118500,118400,1984
20241007,124800,19407730700,118400,118500,118500,118400,55
20241007,124700,19401214000,118500,118400,118500,118400,122
20241007,124600,19386763700,118500,118500,118500,118400,421
20241007,124500,19336892900,118400,118400,118500,118400,182
20241007,124400,19315328400,118500,118500,118500,118400,54
20241007,124300,19308929800,118400,118500,118500,118400,68
20241007,124200,19300873500,118500,118400,118500,118400,54
20241007,124100,19294476400,118400,118400,118500,118400,108
20241007,124000,19281684000,118500,118400,118600,118400,1090
20241007,123900,19152522600,118500,118400,118500,118400,26
20241007,123800,19149442600,118500,118500,118500,118400,142
20241007,123700,19132619000,118500,118500,118500,118400,181
20241007,123600,19111173700,118500,118400,118500,118400,43
20241007,123500,19106078600,118500,118400,118500,118300,145
20241007,123400,19088906000,118400,118400,118400,118300,311
20241007,123300,19052085800,118400,118400,118400,118300,15
20241007,123200,19050309900,118300,118400,118400,118300,396
20241007,123100,19003442700,118400,118300,118400,118300,138
20241007,123000,18987105000,118300,118400,118400,118300,59
20241007,122900,18980119900,118400,118400,118400,118300,310
20241007,122800,18943417100,118400,118300,118400,118300,99
20241007,122700,18931698200,118400,118400,118400,118300,49
20241007,122600,18925899200,118400,118300,118400,118300,61
20241007,122500,18918677300,118300,118300,118400,118300,349
20241007,122400,18877381400,118400,118500,118500,118300,915
20241007,122300,18769046900,118500,118500,118500,118400,319
20241007,122200,18731271900,118500,118400,118500,118400,137
20241007,122100,18715047200,118500,118500,118500,118500,88
20241007,122000,18704619200,118500,118500,118600,118500,350
20241007,121900,18663142900,118600,118500,118600,118400,548
20241007,121800,18598200900,118500,118500,118500,118400,24
20241007,121700,18595357100,118500,118500,118500,118400,77
20241007,121600,18586233800,118500,118500,118500,118400,170
20241007,121500,18566089000,118500,118500,118500,118400,63
20241007,121400,18558623600,118500,118500,118500,118400,51
20241007,121300,18552581100,118400,118500,118500,118400,519
20241007,121200,18491080600,118500,118300,118500,118300,637
20241007,121100,18415649300,118400,118400,118400,118300,129
20241007,121000,18400376100,118400,118300,118400,118300,179
20241007,120900,18379182700,118400,118400,118400,118300,12
20241007,120800,18377762100,118300,118400,118400,118300,58
20241007,120700,18370896000,118300,118400,118400,118300,87
20241007,120600,18360597100,118300,118400,118400,118300,121
20241007,120500,18346271600,118300,118400,118400,118300,21
20241007,120400,18343786500,118300,118400,118500,118300,309
20241007,120300,18307188100,118400,118500,118500,118300,167
20241007,120200,18287414800,118400,118400,118500,118400,163
20241007,120100,18268114600,118400,118400,118500,118400,178
20241007,120000,18247039300,118500,118500,118500,118400,72
20241007,115900,18238512600,118400,118400,118400,118400,420
20241007,115800,18188784600,118300,118400,118400,118300,27
20241007,115700,18185587900,118400,118400,118500,118400,121
20241007,115600,18171259200,118400,118400,118400,118300,36
20241007,115500,18166997000,118300,118400,118400,118300,262
20241007,115400,18135977500,118400,118400,118400,118300,381
20241007,115300,18090867200,118400,118300,118400,118300,1018
20241007,115200,17970337100,118300,118300,118400,118300,398
20241007,115100,17923240600,118300,118200,118300,118100,3009
20241007,115000,17567469000,118100,118100,118200,118100,99
20241007,114900,17555768500,118100,118100,118100,118000,19
20241007,114800,17553524900,118100,118000,118100,118000,431
20241007,114700,17502649400,118100,118100,118100,118000,74
20241007,114600,17493910300,118100,118100,118200,118100,51
20241007,114500,17487885300,118100,118200,118200,118100,143
20241007,114400,17470995600,118200,118200,118200,118100,94
20241007,114300,17459892700,118100,118200,118200,118100,136
20241007,114200,17443823100,118200,118000,118200,118000,747
20241007,114100,17355591000,118000,118000,118100,118000,54
20241007,114000,17349217300,118100,118000,118100,118000,41
20241007,113900,17344375800,118000,118100,118100,118000,56
20241007,113800,17337762300,118000,118000,118100,118000,52
20241007,113700,17331624300,118100,118100,118100,118000,20
20241007,113600,17329262800,118100,118100,118200,118100,474
20241007,113500,17273272200,118100,118100,118200,118100,72
20241007,113400,17264762800,118200,118200,118200,118100,45
20241007,113300,17259444100,118100,118100,118200,118100,50
20241007,113200,17253536800,118100,118100,118200,118100,113
20241007,113100,17240190400,118200,118100,118200,118100,967
20241007,113000,17125976600,118200,118200,118200,118100,233
20241007,112900,17098437600,118200,118200,118200,118200,328
20241007,112800,17059668000,118200,118200,118200,118200,66
20241007,112700,17051866800,118200,118200,118300,118200,1112
20241007,112600,16920413500,118200,118200,118200,118100,539
20241007,112500,16856704100,118200,118200,118200,118100,449
20241007,112400,16803667100,118200,118200,118200,118100,38
20241007,112300,16799175800,118200,118100,118200,118100,159
20241007,112200,16780383600,118100,118200,118200,118100,81
20241007,112100,16770816500,118200,118200,118200,118100,53
20241007,112000,16764552300,118200,118100,118200,118100,671
20241007,111900,16685301700,118200,118200,118200,118100,57
20241007,111800,16678567700,118200,118200,118200,118100,63
20241007,111700,16671121300,118100,118100,118200,118100,59
20241007,111600,16664152700,118100,118100,118200,118100,661
20241007,111500,16586057900,118000,118100,118200,118000,117
20241007,111400,16572239800,118200,118100,118200,118100,102
20241007,111300,16560191000,118100,118100,118100,118100,179
20241007,111200,16539051100,118100,118100,118100,118000,998
20241007,111100,16421285500,118100,118100,118100,118000,143
20241007,111000,16404405700,118100,118000,118100,117900,481
20241007,110900,16347646600,118000,118000,118000,117700,1848
20241007,110800,16129918000,118000,118000,118000,117900,821
20241007,110700,16033072100,118100,118100,118100,118000,26
20241007,110600,16030002000,118000,118300,118300,118000,854
20241007,110500,15929084100,118300,118300,118300,118200,81
20241007,110400,15919502500,118300,118300,118300,118200,75
20241007,110300,15910632500,118300,118300,118300,118300,28
20241007,110200,15907320100,118300,118200,118300,118200,33
20241007,110100,15903416300,118200,118300,118300,118200,170
20241007,110000,15883312800,118300,118300,118300,118200,357
20241007,105900,15841084700,118300,118200,118300,118200,140
20241007,105800,15824536300,118200,118200,118300,118200,258
20241007,105700,15794026800,118200,118200,118200,118100,366
20241007,105600,15750769300,118100,118200,118200,118100,179
20241007,105500,15729615300,118200,118000,118200,118000,330
20241007,105400,15690635700,118100,118000,118100,118000,283
20241007,105300,15657233300,118100,118100,118100,118000,180
20241007,105200,15635977700,118100,118100,118100,118000,248
20241007,105100,15606692100,118200,118200,118200,117900,758
20241007,105000,15517224600,118200,118100,118200,118000,281
20241007,104900,15484040300,118100,118200,118200,118000,186
20241007,104800,15462075300,118200,118300,118300,118100,74
20241007,104700,15453327700,118300,118200,118300,118100,221
20241007,104600,15427204700,118200,118200,118500,118100,1127
20241007,104500,15293864700,118100,118200,118200,118000,119
20241007,104400,15279808800,118200,118300,118300,118100,923
20241007,104300,15170710500,118300,118400,118500,118300,278
20241007,104200,15137812600,118400,118500,118500,118400,204
20241007,104100,15113657200,118400,118400,118500,118400,131
20241007,104000,15098144600,118500,118300,118500,118200,1876
20241007,103900,14876042000,118300,118300,118400,118300,971
20241007,103800,14761171300,118400,118500,118500,118200,377
20241007,103700,14716548800,118400,118400,118500,118400,725
20241007,103600,14630707400,118500,118200,118500,118200,2590
20241007,103500,14324239300,118200,118200,118300,118100,454
20241007,103400,14270581200,118200,118100,118300,118000,2971
20241007,103300,13919432000,118100,118000,118100,118000,802
20241007,103200,13824717300,118000,117800,118100,117800,2763
20241007,103100,13498699100,117800,117600,117800,117600,1315
20241007,103000,13343867400,117600,117500,117600,117500,831
20241007,102900,13246220500,117600,117500,117600,117500,192
20241007,102800,13223657200,117600,117600,117600,117500,216
20241007,102700,13198264000,117500,117600,117600,117500,300
20241007,102600,13162993600,117600,117600,117700,117500,73
20241007,102500,13154410600,117500,117300,117600,117200,731
20241007,102400,13068550400,117300,117300,117400,117200,184
20241007,102300,13046965400,117200,117300,117300,117200,179
20241007,102200,13025983100,117300,117100,117400,117100,476
20241007,102100,12970192000,117100,117100,117100,117000,329
20241007,102000,12931671900,117100,117200,117200,117100,275
20241007,101900,12899466400,117200,117200,117300,117100,366
20241007,101800,12856572500,117300,117200,117300,117100,510
20241007,101700,12796830600,117100,117300,117300,117100,143
20241007,101600,12780081000,117300,117400,117400,117000,1454
20241007,101500,12609712200,117300,117500,117600,117300,1121
20241007,101400,12478067100,117600,118000,118000,117500,1028
20241007,101300,12357018000,117900,117900,118000,117900,313
20241007,101200,12320095100,117900,118000,118000,117900,210
20241007,101100,12295324300,118000,117700,118000,117700,1167
20241007,101000,12157775900,117700,117600,117800,117600,201
20241007,100900,12134119500,117700,117700,117800,117600,374
20241007,100800,12090102200,117700,117700,117800,117500,526
20241007,100700,12028233100,117600,117700,117700,117500,356
20241007,100600,11986382600,117700,117600,117700,117600,299
20241007,100500,11951200100,117500,117700,117800,117500,906
20241007,100400,11844600300,117700,117700,117800,117600,486
20241007,100300,11787374600,117700,117700,117700,117600,467
20241007,100200,11732425600,117700,117700,117800,117500,698
20241007,100100,11650317100,117700,117800,117900,117600,2075
20241007,100000,11406063300,117800,118000,118100,117700,1889
20241007,095900,11183335400,118000,118100,118200,117900,1120
20241007,095800,11051089500,118000,118100,118200,118000,926
20241007,095700,10941704600,118100,118100,118200,117900,2728
20241007,095600,10619508800,118100,118000,118100,117900,1285
20241007,095500,10467866400,118000,118000,118000,117700,987
20241007,095400,10351500000,118000,117700,118000,117600,520
20241007,095300,10290221900,117700,117800,117900,117600,2375
20241007,095200,10010593300,117600,118000,118000,117500,2255
20241007,095100,9745070200,118000,118000,118000,117900,1327
20241007,095000,9588499500,118000,117800,118000,117700,1675
20241007,094900,9391037400,117800,118000,118000,117700,1964
20241007,094800,9159553200,117900,117900,118000,117800,1782
20241007,094700,8949393800,117900,117700,118000,117700,1426
20241007,094600,8781265100,117800,117900,117900,117700,1368
20241007,094500,8620181100,117900,118000,118000,117600,2619
20241007,094400,8311423700,117900,117200,117900,117100,6495
20241007,094300,7548714700,117200,117000,117300,117000,1989
20241007,094200,7315734100,117200,116400,117200,116400,6086
20241007,094100,6604451800,116300,116500,116500,116200,1324
20241007,094000,6450372700,116500,116500,116700,116400,904
20241007,093900,6344978900,116500,116200,116500,116200,1800
20241007,093800,6135624900,116200,115800,116200,115800,1141
20241007,093700,6003256500,115800,115900,116000,115700,424
20241007,093600,5954138200,115900,115800,116000,115800,396
20241007,093500,5908243300,115900,115800,115900,115800,356
20241007,093400,5866991600,115900,115800,115900,115800,439
20241007,093300,5816129500,115800,115700,115800,115600,498
20241007,093200,5758509000,115600,115700,115700,115600,141
20241007,093100,5742206900,115600,115500,115700,115300,426
20241007,093000,5692989000,115500,115400,115600,115400,672
20241007,092900,5615373300,115400,115300,115400,115300,841
20241007,092800,5518400300,115300,115500,115500,115300,287
20241007,092700,5485284400,115500,115500,115500,115400,1409
20241007,092600,5322559000,115500,115600,115600,115500,279
20241007,092500,5290332700,115600,115700,115700,115500,655
20241007,092400,5214637700,115700,115600,115900,115500,1767
20241007,092300,5010221500,115600,115200,115600,115000,1891
20241007,092200,4792194800,115200,115400,115500,115200,817
20241007,092100,4697925500,115400,115400,115600,115400,1022
20241007,092000,4579940800,115400,115400,115500,115300,654
20241007,091900,4504443500,115400,115400,115500,115300,350
20241007,091800,4464050300,115300,115000,115500,115000,1009
20241007,091700,4347737500,115000,115300,115300,115000,830
20241007,091600,4252156400,115300,114900,115400,114900,530
20241007,091500,4191123500,115000,115000,115000,114900,381
20241007,091400,4147320900,115000,114900,115300,114700,1148
20241007,091300,4015240700,114900,114700,114900,114600,594
20241007,091200,3947075600,114700,114300,114700,114200,2395
20241007,091100,3673160000,114300,114200,114300,114200,1099
20241007,091000,3547641700,114200,114200,114300,114000,2987
20241007,090900,3206641000,114300,114500,114500,114200,2305
20241007,090800,2943002700,114500,115000,115000,114500,3016
20241007,090700,2597085700,115000,115000,116000,114900,3038
20241007,090600,2247357200,115000,115000,115200,114900,911
20241007,090500,2142563800,115000,115200,115200,114900,1368
20241007,090400,1985154100,115200,114800,115200,114700,1265
20241007,090300,1839787500,114900,115100,115100,114800,2207
20241007,090200,1585950300,115100,115400,115600,115000,1671
20241007,090100,1393328600,115400,116100,116100,115200,3292
20241007,090000,1012773500,116100,116200,117100,116000,8698
Reference in New Issue Copy Permalink