ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237880/min/candle-20241007.csv

732 lines
38 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
20241007,210900,3468534550,28050,28050,28050,28050,2725
20241007,210800,3468534550,28050,28050,28050,28050,0
20241007,210700,3468534550,28050,28050,28050,28050,0
20241007,210600,3468534550,28050,28050,28050,28050,0
20241007,210500,3468534550,28050,28050,28050,28050,0
20241007,210400,3468534550,28050,28050,28050,28050,0
20241007,210300,3468534550,28050,28050,28050,28050,0
20241007,210200,3468534550,28050,28050,28050,28050,0
20241007,210100,3468534550,28050,28050,28050,28050,0
20241007,210000,3468534550,28050,28050,28050,28050,0
20241007,205900,3468534550,28050,28050,28050,28050,0
20241007,205800,3468534550,28050,28050,28050,28050,0
20241007,205700,3468534550,28050,28050,28050,28050,0
20241007,205600,3468534550,28050,28050,28050,28050,0
20241007,205500,3468534550,28050,28050,28050,28050,0
20241007,205400,3468534550,28050,28050,28050,28050,0
20241007,205300,3468534550,28050,28050,28050,28050,0
20241007,205200,3468534550,28050,28050,28050,28050,0
20241007,205100,3468534550,28050,28050,28050,28050,0
20241007,205000,3468534550,28050,28050,28050,28050,0
20241007,204900,3468534550,28050,28050,28050,28050,0
20241007,204800,3468534550,28050,28050,28050,28050,0
20241007,204700,3468534550,28050,28050,28050,28050,0
20241007,204600,3468534550,28050,28050,28050,28050,0
20241007,204500,3468534550,28050,28050,28050,28050,0
20241007,204400,3468534550,28050,28050,28050,28050,0
20241007,204300,3468534550,28050,28050,28050,28050,0
20241007,204200,3468534550,28050,28050,28050,28050,0
20241007,204100,3468534550,28050,28050,28050,28050,0
20241007,204000,3468534550,28050,28050,28050,28050,0
20241007,203900,3468534550,28050,28050,28050,28050,2725
20241007,203800,3468534550,28050,28050,28050,28050,0
20241007,203700,3468534550,28050,28050,28050,28050,0
20241007,203600,3468534550,28050,28050,28050,28050,0
20241007,203500,3468534550,28050,28050,28050,28050,0
20241007,203400,3468534550,28050,28050,28050,28050,0
20241007,203300,3468534550,28050,28050,28050,28050,0
20241007,203200,3468534550,28050,28050,28050,28050,0
20241007,203100,3468534550,28050,28050,28050,28050,0
20241007,203000,3468534550,28050,28050,28050,28050,0
20241007,202900,3468534550,28050,28050,28050,28050,0
20241007,202800,3468534550,28050,28050,28050,28050,0
20241007,202700,3468534550,28050,28050,28050,28050,0
20241007,202600,3468534550,28050,28050,28050,28050,0
20241007,202500,3468534550,28050,28050,28050,28050,0
20241007,202400,3468534550,28050,28050,28050,28050,0
20241007,202300,3468534550,28050,28050,28050,28050,0
20241007,202200,3468534550,28050,28050,28050,28050,0
20241007,202100,3468534550,28050,28050,28050,28050,0
20241007,202000,3468534550,28050,28050,28050,28050,0
20241007,201900,3468534550,28050,28050,28050,28050,0
20241007,201800,3468534550,28050,28050,28050,28050,0
20241007,201700,3468534550,28050,28050,28050,28050,0
20241007,201600,3468534550,28050,28050,28050,28050,0
20241007,201500,3468534550,28050,28050,28050,28050,0
20241007,201400,3468534550,28050,28050,28050,28050,0
20241007,201300,3468534550,28050,28050,28050,28050,0
20241007,201200,3468534550,28050,28050,28050,28050,0
20241007,201100,3468534550,28050,28050,28050,28050,0
20241007,201000,3468534550,28050,28050,28050,28050,0
20241007,200900,3468534550,28050,28050,28050,28050,2725
20241007,200800,3468534550,28050,28050,28050,28050,0
20241007,200700,3468534550,28050,28050,28050,28050,0
20241007,200600,3468534550,28050,28050,28050,28050,0
20241007,200500,3468534550,28050,28050,28050,28050,0
20241007,200400,3468534550,28050,28050,28050,28050,0
20241007,200300,3468534550,28050,28050,28050,28050,0
20241007,200200,3468534550,28050,28050,28050,28050,0
20241007,200100,3468534550,28050,28050,28050,28050,0
20241007,200000,3468534550,28050,28050,28050,28050,0
20241007,195900,3468534550,28050,28050,28050,28050,0
20241007,195800,3468534550,28050,28050,28050,28050,0
20241007,195700,3468534550,28050,28050,28050,28050,0
20241007,195600,3468534550,28050,28050,28050,28050,0
20241007,195500,3468534550,28050,28050,28050,28050,0
20241007,195400,3468534550,28050,28050,28050,28050,0
20241007,195300,3468534550,28050,28050,28050,28050,0
20241007,195200,3468534550,28050,28050,28050,28050,0
20241007,195100,3468534550,28050,28050,28050,28050,0
20241007,195000,3468534550,28050,28050,28050,28050,0
20241007,194900,3468534550,28050,28050,28050,28050,0
20241007,194800,3468534550,28050,28050,28050,28050,0
20241007,194700,3468534550,28050,28050,28050,28050,0
20241007,194600,3468534550,28050,28050,28050,28050,0
20241007,194500,3468534550,28050,28050,28050,28050,0
20241007,194400,3468534550,28050,28050,28050,28050,0
20241007,194300,3468534550,28050,28050,28050,28050,0
20241007,194200,3468534550,28050,28050,28050,28050,0
20241007,194100,3468534550,28050,28050,28050,28050,0
20241007,194000,3468534550,28050,28050,28050,28050,0
20241007,193900,3468534550,28050,28050,28050,28050,2725
20241007,193800,3468534550,28050,28050,28050,28050,0
20241007,193700,3468534550,28050,28050,28050,28050,0
20241007,193600,3468534550,28050,28050,28050,28050,0
20241007,193500,3468534550,28050,28050,28050,28050,0
20241007,193400,3468534550,28050,28050,28050,28050,0
20241007,193300,3468534550,28050,28050,28050,28050,0
20241007,193200,3468534550,28050,28050,28050,28050,0
20241007,193100,3468534550,28050,28050,28050,28050,0
20241007,193000,3468534550,28050,28050,28050,28050,0
20241007,192900,3468534550,28050,28050,28050,28050,0
20241007,192800,3468534550,28050,28050,28050,28050,0
20241007,192700,3468534550,28050,28050,28050,28050,0
20241007,192600,3468534550,28050,28050,28050,28050,0
20241007,192500,3468534550,28050,28050,28050,28050,0
20241007,192400,3468534550,28050,28050,28050,28050,0
20241007,192300,3468534550,28050,28050,28050,28050,0
20241007,192200,3468534550,28050,28050,28050,28050,0
20241007,192100,3468534550,28050,28050,28050,28050,0
20241007,192000,3468534550,28050,28050,28050,28050,0
20241007,191900,3468534550,28050,28050,28050,28050,0
20241007,191800,3468534550,28050,28050,28050,28050,0
20241007,191700,3468534550,28050,28050,28050,28050,0
20241007,191600,3468534550,28050,28050,28050,28050,0
20241007,191500,3468534550,28050,28050,28050,28050,0
20241007,191400,3468534550,28050,28050,28050,28050,0
20241007,191300,3468534550,28050,28050,28050,28050,0
20241007,191200,3468534550,28050,28050,28050,28050,0
20241007,191100,3468534550,28050,28050,28050,28050,0
20241007,191000,3468534550,28050,28050,28050,28050,0
20241007,190900,3468534550,28050,28050,28050,28050,2725
20241007,190800,3468534550,28050,28050,28050,28050,0
20241007,190700,3468534550,28050,28050,28050,28050,0
20241007,190600,3468534550,28050,28050,28050,28050,0
20241007,190500,3468534550,28050,28050,28050,28050,0
20241007,190400,3468534550,28050,28050,28050,28050,0
20241007,190300,3468534550,28050,28050,28050,28050,0
20241007,190200,3468534550,28050,28050,28050,28050,0
20241007,190100,3468534550,28050,28050,28050,28050,0
20241007,190000,3468534550,28050,28050,28050,28050,0
20241007,185900,3468534550,28050,28050,28050,28050,0
20241007,185800,3468534550,28050,28050,28050,28050,0
20241007,185700,3468534550,28050,28050,28050,28050,0
20241007,185600,3468534550,28050,28050,28050,28050,0
20241007,185500,3468534550,28050,28050,28050,28050,0
20241007,185400,3468534550,28050,28050,28050,28050,0
20241007,185300,3468534550,28050,28050,28050,28050,0
20241007,185200,3468534550,28050,28050,28050,28050,0
20241007,185100,3468534550,28050,28050,28050,28050,0
20241007,185000,3468534550,28050,28050,28050,28050,0
20241007,184900,3468534550,28050,28050,28050,28050,0
20241007,184800,3468534550,28050,28050,28050,28050,0
20241007,184700,3468534550,28050,28050,28050,28050,0
20241007,184600,3468534550,28050,28050,28050,28050,0
20241007,184500,3468534550,28050,28050,28050,28050,0
20241007,184400,3468534550,28050,28050,28050,28050,0
20241007,184300,3468534550,28050,28050,28050,28050,0
20241007,184200,3468534550,28050,28050,28050,28050,0
20241007,184100,3468534550,28050,28050,28050,28050,0
20241007,184000,3468534550,28050,28050,28050,28050,0
20241007,183900,3468534550,28050,28050,28050,28050,2725
20241007,183800,3468534550,28050,28050,28050,28050,0
20241007,183700,3468534550,28050,28050,28050,28050,0
20241007,183600,3468534550,28050,28050,28050,28050,0
20241007,183500,3468534550,28050,28050,28050,28050,0
20241007,183400,3468534550,28050,28050,28050,28050,0
20241007,183300,3468534550,28050,28050,28050,28050,0
20241007,183200,3468534550,28050,28050,28050,28050,0
20241007,183100,3468534550,28050,28050,28050,28050,0
20241007,183000,3468534550,28050,28050,28050,28050,0
20241007,182900,3468534550,28050,28050,28050,28050,0
20241007,182800,3468534550,28050,28050,28050,28050,0
20241007,182700,3468534550,28050,28050,28050,28050,0
20241007,182600,3468534550,28050,28050,28050,28050,0
20241007,182500,3468534550,28050,28050,28050,28050,0
20241007,182400,3468534550,28050,28050,28050,28050,0
20241007,182300,3468534550,28050,28050,28050,28050,0
20241007,182200,3468534550,28050,28050,28050,28050,0
20241007,182100,3468534550,28050,28050,28050,28050,0
20241007,182000,3468534550,28050,28050,28050,28050,0
20241007,181900,3468534550,28050,28050,28050,28050,0
20241007,181800,3468534550,28050,28050,28050,28050,0
20241007,181700,3468534550,28050,28050,28050,28050,0
20241007,181600,3468534550,28050,28050,28050,28050,0
20241007,181500,3468534550,28050,28050,28050,28050,0
20241007,181400,3468534550,28050,28050,28050,28050,0
20241007,181300,3468534550,28050,28050,28050,28050,0
20241007,181200,3468534550,28050,28050,28050,28050,0
20241007,181100,3468534550,28050,28050,28050,28050,0
20241007,181000,3468534550,28050,28050,28050,28050,0
20241007,180900,3468534550,28050,28050,28050,28050,2725
20241007,180800,3468534550,28050,28050,28050,28050,0
20241007,180700,3468534550,28050,28050,28050,28050,0
20241007,180600,3468534550,28050,28050,28050,28050,0
20241007,180500,3468534550,28050,28050,28050,28050,0
20241007,180400,3468534550,28050,28050,28050,28050,0
20241007,180300,3468534550,28050,28050,28050,28050,0
20241007,180200,3468534550,28050,28050,28050,28050,0
20241007,180100,3468534550,28050,28050,28050,28050,0
20241007,180000,3468534550,28050,28050,28050,28050,0
20241007,175900,3468534550,28050,28050,28050,28050,0
20241007,175800,3468534550,28050,28050,28050,28050,0
20241007,175700,3468534550,28050,28050,28050,28050,0
20241007,175600,3468534550,28050,28050,28050,28050,0
20241007,175500,3468534550,28050,28050,28050,28050,0
20241007,175400,3468534550,28050,28050,28050,28050,0
20241007,175300,3468534550,28050,28050,28050,28050,0
20241007,175200,3468534550,28050,28050,28050,28050,0
20241007,175100,3468534550,28050,28050,28050,28050,0
20241007,175000,3468534550,28050,28050,28050,28050,0
20241007,174900,3468534550,28050,28050,28050,28050,0
20241007,174800,3468534550,28050,28050,28050,28050,0
20241007,174700,3468534550,28050,28050,28050,28050,0
20241007,174600,3468534550,28050,28050,28050,28050,0
20241007,174500,3468534550,28050,28050,28050,28050,0
20241007,174400,3468534550,28050,28050,28050,28050,0
20241007,174300,3468534550,28050,28050,28050,28050,0
20241007,174200,3468534550,28050,28050,28050,28050,0
20241007,174100,3468534550,28050,28050,28050,28050,0
20241007,174000,3468534550,28050,28050,28050,28050,0
20241007,173900,3468534550,28050,28050,28050,28050,2725
20241007,173800,3468534550,28050,28050,28050,28050,0
20241007,173700,3468534550,28050,28050,28050,28050,0
20241007,173600,3468534550,28050,28050,28050,28050,0
20241007,173500,3468534550,28050,28050,28050,28050,0
20241007,173400,3468534550,28050,28050,28050,28050,0
20241007,173300,3468534550,28050,28050,28050,28050,0
20241007,173200,3468534550,28050,28050,28050,28050,0
20241007,173100,3468534550,28050,28050,28050,28050,0
20241007,173000,3468534550,28050,28050,28050,28050,0
20241007,172900,3468534550,28050,28050,28050,28050,0
20241007,172800,3468534550,28050,28050,28050,28050,0
20241007,172700,3468534550,28050,28050,28050,28050,0
20241007,172600,3468534550,28050,28050,28050,28050,0
20241007,172500,3468534550,28050,28050,28050,28050,0
20241007,172400,3468534550,28050,28050,28050,28050,0
20241007,172300,3468534550,28050,28050,28050,28050,0
20241007,172200,3468534550,28050,28050,28050,28050,0
20241007,172100,3468534550,28050,28050,28050,28050,0
20241007,172000,3468534550,28050,28050,28050,28050,0
20241007,171900,3468534550,28050,28050,28050,28050,0
20241007,171800,3468534550,28050,28050,28050,28050,0
20241007,171700,3468534550,28050,28050,28050,28050,0
20241007,171600,3468534550,28050,28050,28050,28050,0
20241007,171500,3468534550,28050,28050,28050,28050,0
20241007,171400,3468534550,28050,28050,28050,28050,0
20241007,171300,3468534550,28050,28050,28050,28050,0
20241007,171200,3468534550,28050,28050,28050,28050,0
20241007,171100,3468534550,28050,28050,28050,28050,0
20241007,171000,3468534550,28050,28050,28050,28050,0
20241007,170900,3468534550,28050,28050,28050,28050,2725
20241007,170800,3468534550,28050,28050,28050,28050,0
20241007,170700,3468534550,28050,28050,28050,28050,0
20241007,170600,3468534550,28050,28050,28050,28050,0
20241007,170500,3468534550,28050,28050,28050,28050,0
20241007,170400,3468534550,28050,28050,28050,28050,0
20241007,170300,3468534550,28050,28050,28050,28050,0
20241007,170200,3468534550,28050,28050,28050,28050,0
20241007,170100,3468534550,28050,28050,28050,28050,0
20241007,170000,3468534550,28050,28050,28050,28050,0
20241007,165900,3468534550,28050,28050,28050,28050,0
20241007,165800,3468534550,28050,28050,28050,28050,0
20241007,165700,3468534550,28050,28050,28050,28050,0
20241007,165600,3468534550,28050,28050,28050,28050,0
20241007,165500,3468534550,28050,28050,28050,28050,0
20241007,165400,3468534550,28050,28050,28050,28050,0
20241007,165300,3468534550,28050,28050,28050,28050,0
20241007,165200,3468534550,28050,28050,28050,28050,0
20241007,165100,3468534550,28050,28050,28050,28050,0
20241007,165000,3468534550,28050,28050,28050,28050,0
20241007,164900,3468534550,28050,28050,28050,28050,0
20241007,164800,3468534550,28050,28050,28050,28050,0
20241007,164700,3468534550,28050,28050,28050,28050,0
20241007,164600,3468534550,28050,28050,28050,28050,0
20241007,164500,3468534550,28050,28050,28050,28050,0
20241007,164400,3468534550,28050,28050,28050,28050,0
20241007,164300,3468534550,28050,28050,28050,28050,0
20241007,164200,3468534550,28050,28050,28050,28050,0
20241007,164100,3468534550,28050,28050,28050,28050,0
20241007,164000,3468534550,28050,28050,28050,28050,0
20241007,163900,3468534550,28050,28050,28050,28050,2725
20241007,163800,3468534550,28050,28050,28050,28050,0
20241007,163700,3468534550,28050,28050,28050,28050,0
20241007,163600,3468534550,28050,28050,28050,28050,0
20241007,163500,3468534550,28050,28050,28050,28050,0
20241007,163400,3468534550,28050,28050,28050,28050,0
20241007,163300,3468534550,28050,28050,28050,28050,0
20241007,163200,3468534550,28050,28050,28050,28050,0
20241007,163100,3468534550,28050,28050,28050,28050,0
20241007,163000,3468534550,28050,28050,28050,28050,0
20241007,162900,3468534550,28050,28050,28050,28050,0
20241007,162800,3468534550,28050,28050,28050,28050,0
20241007,162700,3468534550,28050,28050,28050,28050,0
20241007,162600,3468534550,28050,28050,28050,28050,0
20241007,162500,3468534550,28050,28050,28050,28050,0
20241007,162400,3468534550,28050,28050,28050,28050,0
20241007,162300,3468534550,28050,28050,28050,28050,0
20241007,162200,3468534550,28050,28050,28050,28050,0
20241007,162100,3468534550,28050,28050,28050,28050,0
20241007,162000,3468534550,28050,28050,28050,28050,0
20241007,161900,3468534550,28050,28050,28050,28050,0
20241007,161800,3468534550,28050,28050,28050,28050,0
20241007,161700,3468534550,28050,28050,28050,28050,0
20241007,161600,3468534550,28050,28050,28050,28050,0
20241007,161500,3468534550,28050,28050,28050,28050,0
20241007,161400,3468534550,28050,28050,28050,28050,0
20241007,161300,3468534550,28050,28050,28050,28050,0
20241007,161200,3468534550,28050,28050,28050,28050,0
20241007,161100,3468534550,28050,28050,28050,28050,0
20241007,161000,3468534550,28050,28050,28050,28050,0
20241007,160900,3468534550,28050,28050,28050,28050,2725
20241007,160800,3468534550,28050,28050,28050,28050,0
20241007,160700,3468534550,28050,28050,28050,28050,0
20241007,160600,3468534550,28050,28050,28050,28050,0
20241007,160500,3468534550,28050,28050,28050,28050,0
20241007,160400,3468534550,28050,28050,28050,28050,0
20241007,160300,3468534550,28050,28050,28050,28050,0
20241007,160200,3468534550,28050,28050,28050,28050,0
20241007,160100,3468534550,28050,28050,28050,28050,0
20241007,160000,3468534550,28050,28050,28050,28050,0
20241007,155900,3468534550,28050,28050,28050,28050,0
20241007,155800,3468534550,28050,28050,28050,28050,0
20241007,155700,3468534550,28050,28050,28050,28050,0
20241007,155600,3468534550,28050,28050,28050,28050,0
20241007,155500,3468534550,28050,28050,28050,28050,0
20241007,155400,3468534550,28050,28050,28050,28050,0
20241007,155300,3468534550,28050,28050,28050,28050,0
20241007,155200,3468534550,28050,28050,28050,28050,0
20241007,155100,3468534550,28050,28050,28050,28050,0
20241007,155000,3468534550,28050,28050,28050,28050,0
20241007,154900,3468534550,28050,28050,28050,28050,0
20241007,154800,3468534550,28050,28050,28050,28050,0
20241007,154700,3468534550,28050,28050,28050,28050,0
20241007,154600,3468534550,28050,28050,28050,28050,0
20241007,154500,3468534550,28050,28050,28050,28050,0
20241007,154400,3468534550,28050,28050,28050,28050,0
20241007,154300,3468534550,28050,28050,28050,28050,0
20241007,154200,3468534550,28050,28050,28050,28050,0
20241007,154100,3468534550,28050,28050,28050,28050,0
20241007,154000,3468534550,28050,28050,28050,28050,0
20241007,153900,3468534550,28050,28050,28050,28050,2725
20241007,153800,3468534550,28050,28050,28050,28050,0
20241007,153700,3468534550,28050,28050,28050,28050,0
20241007,153600,3468534550,28050,28050,28050,28050,0
20241007,153500,3468534550,28050,28050,28050,28050,0
20241007,153400,3468534550,28050,28050,28050,28050,0
20241007,153300,3468534550,28050,28050,28050,28050,0
20241007,153200,3468534550,28050,28050,28050,28050,0
20241007,153100,3468534550,28050,28050,28050,28050,0
20241007,153000,3468534550,28050,28050,28050,28050,2725
20241007,152900,3392098300,28050,28050,28050,28050,0
20241007,152800,3392098300,28050,28050,28050,28050,0
20241007,152700,3392098300,28050,28050,28050,28050,0
20241007,152600,3392098300,28050,28050,28050,28050,0
20241007,152500,3392098300,28050,28050,28050,28050,0
20241007,152400,3392098300,28050,28050,28050,28050,0
20241007,152300,3392098300,28050,28050,28050,28050,0
20241007,152200,3392098300,28050,28050,28050,28050,0
20241007,152100,3392098300,28050,28050,28050,28050,0
20241007,152000,3392098300,28050,28050,28050,28050,0
20241007,151900,3392098300,28050,28000,28100,28000,579
20241007,151800,3375869800,28050,28000,28050,28000,297
20241007,151700,3367543950,28050,28150,28150,27950,3878
20241007,151600,3258847000,28150,28100,28150,28100,62
20241007,151500,3257103950,28100,28150,28150,28100,95
20241007,151400,3254430950,28100,28100,28150,28100,333
20241007,151300,3245061800,28150,28150,28150,28100,161
20241007,151200,3240529950,28150,28100,28150,28100,215
20241007,151100,3234482500,28100,28100,28100,28100,396
20241007,151000,3223354900,28100,28100,28100,28050,767
20241007,150900,3201823800,28100,28100,28100,28050,168
20241007,150800,3197104300,28100,28050,28100,28050,148
20241007,150700,3192950650,28050,28050,28050,28050,174
20241007,150600,3188069950,28050,28050,28050,28050,47
20241007,150500,3186751600,28100,28050,28150,28000,3143
20241007,150400,3098696500,28050,28050,28100,28050,127
20241007,150300,3095129550,28050,28100,28100,28050,84
20241007,150200,3092771800,28050,28100,28100,28050,305
20241007,150100,3084202000,28100,28100,28100,28050,518
20241007,150000,3069648750,28050,28050,28100,28050,16
20241007,145900,3069199400,28000,28050,28100,28000,560
20241007,145800,3053495150,28050,28100,28100,28050,157
20241007,145700,3049090300,28100,28100,28150,28050,297
20241007,145600,3040749250,28100,28050,28100,28000,551
20241007,145500,3025283450,28050,28050,28100,28050,437
20241007,145400,3013024600,28050,28050,28100,28050,280
20241007,145300,3005168300,28050,28050,28100,28050,649
20241007,145200,2986963800,28100,28050,28100,28050,508
20241007,145100,2972696950,28050,28100,28100,28000,389
20241007,145000,2961791650,28100,28050,28100,28050,213
20241007,144900,2955815600,28100,28050,28100,28000,391
20241007,144800,2944848400,28050,28050,28100,28050,311
20241007,144700,2936123400,28100,28050,28100,28050,211
20241007,144600,2930204150,28050,28150,28150,28050,397
20241007,144500,2919046750,28150,28100,28150,28100,154
20241007,144400,2914718300,28100,28050,28100,28050,344
20241007,144300,2905056600,28050,28050,28100,28050,216
20241007,144200,2898996900,28050,28100,28100,28050,441
20241007,144100,2886615750,28100,28050,28100,28050,842
20241007,144000,2862967650,28100,28050,28100,28050,281
20241007,143900,2855084250,28050,28100,28100,28050,276
20241007,143800,2847340400,28100,28150,28150,28000,7033
20241007,143700,2650172200,28150,28200,28200,28150,239
20241007,143600,2643442050,28200,28200,28250,28150,228
20241007,143500,2637017900,28200,28200,28300,28100,1860
20241007,143400,2584503250,28200,28100,28200,28100,1869
20241007,143300,2531869900,28100,28100,28150,28100,123
20241007,143200,2528412850,28100,28100,28150,28050,540
20241007,143100,2513248100,28100,28050,28100,28050,81
20241007,143000,2510973550,28100,28050,28100,28050,472
20241007,142900,2497713500,28100,28150,28150,28050,472
20241007,142800,2484449850,28150,28150,28150,28100,220
20241007,142700,2478267300,28050,28100,28150,28050,313
20241007,142600,2469472550,28100,28150,28150,28100,180
20241007,142500,2464412950,28200,28100,28200,28100,660
20241007,142400,2445839850,28100,28100,28150,28100,388
20241007,142300,2434932150,28150,28150,28200,28150,380
20241007,142200,2424234100,28200,28150,28200,28100,304
20241007,142100,2415675500,28150,28200,28200,28150,291
20241007,142000,2407479200,28200,28150,28250,28150,209
20241007,141900,2401594100,28200,28150,28200,28150,270
20241007,141800,2393986400,28200,28200,28200,28150,143
20241007,141700,2389959600,28200,28200,28250,28150,124
20241007,141600,2386464150,28200,28150,28200,28150,162
20241007,141500,2381900750,28150,28200,28250,28050,7415
20241007,141400,2173454900,28250,28250,28300,28200,129
20241007,141300,2169813700,28250,28300,28300,28250,227
20241007,141200,2163397100,28250,28250,28300,28250,100
20241007,141100,2160572050,28250,28250,28300,28250,554
20241007,141000,2144921100,28250,28200,28250,28200,156
20241007,140900,2140519100,28200,28250,28250,28200,157
20241007,140800,2136090050,28200,28200,28200,28200,157
20241007,140700,2131662650,28200,28200,28250,28200,215
20241007,140600,2125593950,28250,28200,28250,28200,78
20241007,140500,2123393800,28200,28200,28250,28200,106
20241007,140400,2120404200,28250,28200,28250,28200,186
20241007,140300,2115155750,28200,28200,28200,28200,52
20241007,140200,2113689350,28200,28200,28250,28200,96
20241007,140100,2110981200,28200,28250,28250,28200,129
20241007,140000,2107338000,28300,28200,28300,28200,620
20241007,135900,2089828050,28200,28200,28200,28200,89
20241007,135800,2087318250,28250,28250,28250,28200,121
20241007,135700,2083901900,28150,28150,28200,28150,718
20241007,135600,2063663950,28150,28150,28200,28150,106
20241007,135500,2060679150,28200,28200,28250,28150,215
20241007,135400,2054618850,28200,28200,28250,28200,169
20241007,135300,2049851850,28200,28200,28250,28200,64
20241007,135200,2048046900,28200,28150,28250,28150,265
20241007,135100,2040574750,28150,28150,28150,28100,119
20241007,135000,2037226450,28150,28100,28150,28050,559
20241007,134900,2021504700,28100,28150,28150,28100,266
20241007,134800,2014027350,28150,28100,28150,28100,93
20241007,134700,2011412100,28100,28150,28150,28100,129
20241007,134600,2007787100,28100,28100,28150,28100,285
20241007,134500,1999776100,28100,28100,28100,28100,105
20241007,134400,1996825600,28100,28100,28150,28100,293
20241007,134300,1988590650,28100,28100,28150,28100,248
20241007,134200,1981620050,28100,28100,28150,28100,70
20241007,134100,1979652900,28150,28100,28150,28100,94
20241007,134000,1977010950,28100,28100,28150,28050,511
20241007,133900,1962654350,28100,28050,28100,28050,116
20241007,133800,1959399200,28050,28100,28150,28050,164
20241007,133700,1954795350,28150,28100,28150,28050,419
20241007,133600,1943021700,28100,28100,28100,28100,83
20241007,133500,1940689400,28150,28150,28150,28100,117
20241007,133400,1937400550,28150,28150,28150,28100,138
20241007,133300,1933521100,28100,28100,28150,28100,130
20241007,133200,1929867550,28100,28100,28150,28100,40
20241007,133100,1928742800,28150,28150,28150,28100,90
20241007,133000,1926211900,28150,28100,28150,28100,81
20241007,132900,1923934850,28150,28200,28200,28050,3439
20241007,132800,1827384700,28250,28200,28250,28200,87
20241007,132700,1824929650,28250,28250,28250,28200,31
20241007,132600,1824055100,28200,28200,28250,28200,66
20241007,132500,1822193750,28200,28200,28250,28150,137
20241007,132400,1818332600,28200,28150,28250,28150,44
20241007,132300,1817093250,28150,28200,28200,28150,71
20241007,132200,1815093750,28150,28150,28200,28150,735
20241007,132100,1794366950,28150,28150,28150,28100,568
20241007,132000,1778377900,28100,28100,28150,28100,366
20241007,131900,1768093050,28100,28100,28150,28100,212
20241007,131800,1762132300,28100,28100,28100,28100,35
20241007,131700,1761148800,28100,28150,28150,28100,122
20241007,131600,1757714950,28150,28150,28200,28150,106
20241007,131500,1754729500,28200,28150,28200,28150,57
20241007,131400,1753124500,28150,28200,28250,28100,1304
20241007,131300,1716432700,28200,28250,28250,28200,129
20241007,131200,1712793200,28200,28200,28200,28200,112
20241007,131100,1709634800,28200,28250,28250,28200,46
20241007,131000,1708337000,28250,28250,28250,28200,137
20241007,130900,1704469750,28200,28250,28250,28200,75
20241007,130800,1702353850,28250,28250,28250,28200,46
20241007,130700,1701055050,28250,28200,28250,28200,149
20241007,130600,1696846000,28200,28250,28250,28200,185
20241007,130500,1691619800,28250,28200,28250,28200,249
20241007,130400,1684587100,28200,28250,28250,28150,172
20241007,130300,1679735150,28200,28250,28250,28200,142
20241007,130200,1675730650,28200,28250,28250,28200,94
20241007,130100,1673079800,28200,28200,28250,28200,84
20241007,130000,1670709350,28200,28250,28250,28200,125
20241007,125900,1667184200,28200,28250,28250,28200,58
20241007,125800,1665547900,28250,28300,28300,28250,399
20241007,125700,1654271400,28250,28250,28300,28250,27
20241007,125600,1653508500,28250,28250,28250,28250,32
20241007,125500,1652604500,28250,28250,28250,28200,654
20241007,125400,1634130450,28200,28200,28200,28200,47
20241007,125300,1632805050,28200,28200,28250,28200,46
20241007,125200,1631507650,28200,28250,28250,28050,4180
20241007,125100,1514014350,28250,28300,28350,28250,314
20241007,125000,1505125300,28300,28250,28300,28250,173
20241007,124900,1500234200,28250,28300,28300,28200,86
20241007,124800,1497803200,28250,28200,28250,28200,352
20241007,124700,1487862700,28250,28200,28250,28200,69
20241007,124600,1485914600,28200,28200,28250,28200,378
20241007,124500,1475254950,28150,28150,28150,28150,50
20241007,124400,1473847450,28150,28150,28150,28150,158
20241007,124300,1469399750,28200,28200,28200,28150,463
20241007,124200,1456343200,28250,28250,28250,28200,82
20241007,124100,1454026850,28200,28250,28250,28200,72
20241007,124000,1451995600,28250,28250,28250,28200,308
20241007,123900,1443296150,28250,28250,28300,28200,694
20241007,123800,1423690600,28250,28250,28300,28250,62
20241007,123700,1421939000,28250,28350,28350,28250,38
20241007,123600,1420863500,28300,28300,28300,28300,53
20241007,123500,1419363600,28300,28300,28350,28250,72
20241007,123400,1417326000,28300,28300,28350,28300,77
20241007,123300,1415146750,28350,28300,28350,28300,62
20241007,123200,1413392050,28300,28300,28350,28300,25
20241007,123100,1412684250,28300,28300,28350,28300,65
20241007,123000,1410844500,28250,28350,28350,28250,74
20241007,122900,1408750200,28300,28350,28350,28300,78
20241007,122800,1406542500,28300,28300,28300,28250,42
20241007,122700,1405355400,28250,28300,28300,28250,614
20241007,122600,1387980300,28300,28300,28350,28300,152
20241007,122500,1383678500,28300,28300,28350,28300,70
20241007,122400,1381697350,28300,28350,28350,28300,452
20241007,122300,1368905450,28350,28350,28350,28300,76
20241007,122200,1366752500,28350,28350,28350,28350,23
20241007,122100,1366100450,28350,28350,28400,28350,51
20241007,122000,1364654400,28350,28350,28400,28350,81
20241007,121900,1362357800,28400,28400,28400,28400,47
20241007,121800,1361023000,28450,28400,28450,28350,157
20241007,121700,1356566600,28400,28350,28450,28350,41
20241007,121600,1355403750,28400,28400,28450,28350,27
20241007,121500,1354637050,28400,28400,28400,28350,98
20241007,121400,1351855350,28400,28400,28450,28400,85
20241007,121300,1349441150,28400,28350,28450,28350,217
20241007,121200,1343278650,28400,28350,28400,28350,34
20241007,121100,1342314600,28350,28350,28350,28350,26
20241007,121000,1341577500,28350,28350,28400,28300,136
20241007,120900,1337719600,28400,28350,28400,28350,79
20241007,120800,1335477800,28400,28300,28400,28300,269
20241007,120700,1327854600,28350,28300,28350,28300,52
20241007,120600,1326382800,28300,28300,28300,28300,32
20241007,120500,1325477200,28350,28300,28350,28300,106
20241007,120400,1322477200,28300,28400,28400,28300,198
20241007,120300,1316864150,28350,28350,28400,28350,72
20241007,120200,1314822750,28350,28350,28400,28350,72
20241007,120100,1312781500,28350,28400,28400,28350,164
20241007,120000,1308124000,28400,28350,28400,28350,90
20241007,115900,1305572300,28350,28400,28400,28350,145
20241007,115800,1301459450,28400,28350,28400,28300,176
20241007,115700,1296471400,28350,28250,28400,28250,332
20241007,115600,1287077950,28250,28250,28300,28250,99
20241007,115500,1284278500,28250,28300,28300,28250,126
20241007,115400,1280717400,28300,28300,28300,28250,194
20241007,115300,1275232300,28250,28250,28300,28250,211
20241007,115200,1269271450,28250,28200,28250,28200,203
20241007,115100,1263538300,28200,28200,28200,28150,261
20241007,115000,1256178900,28200,28200,28200,28150,209
20241007,114900,1250285150,28200,28150,28200,28150,86
20241007,114800,1247863950,28150,28200,28200,28150,110
20241007,114700,1244764750,28150,28150,28200,28100,394
20241007,114600,1233672200,28150,28100,28150,28100,261
20241007,114500,1226329050,28050,28000,28100,28000,3284
20241007,114400,1134262100,27950,28000,28000,27950,34
20241007,114300,1133311750,28000,28000,28050,28000,511
20241007,114200,1119003700,28000,28050,28050,28000,86
20241007,114100,1116595300,28000,28050,28050,28000,40
20241007,114000,1115475250,28000,28000,28050,28000,87
20241007,113900,1113039050,28050,28000,28050,28000,125
20241007,113800,1109539000,28000,28000,28050,28000,93
20241007,113700,1106934800,28000,28000,28050,28000,155
20241007,113600,1102589450,28000,28000,28000,28000,269
20241007,113500,1095057450,28000,28000,28000,28000,500
20241007,113400,1081057450,28000,28050,28050,28000,66
20241007,113300,1079208400,28050,28000,28050,28000,43
20241007,113200,1078004250,28000,28000,28050,28000,112
20241007,113100,1074866900,28000,28050,28050,28000,108
20241007,113000,1071840850,28050,28000,28050,28000,53
20241007,112900,1070356600,28000,28000,28050,28000,69
20241007,112800,1068424450,28000,28050,28050,28000,75
20241007,112700,1066324400,28000,28000,28050,28000,356
20241007,112600,1056356000,28000,28050,28050,28000,22
20241007,112500,1055739800,28000,28000,28050,28000,554
20241007,112400,1040227100,28050,28000,28050,28000,54
20241007,112300,1038714900,28000,28050,28050,28000,69
20241007,112200,1036782300,28050,28000,28050,28000,34
20241007,112100,1035830150,28000,28050,28050,28000,55
20241007,112000,1034290100,28000,28000,28050,28000,66
20241007,111900,1032441900,28000,28000,28050,28000,111
20241007,111800,1029330500,28000,28050,28050,28000,248
20241007,111700,1022382800,28050,28050,28050,28000,90
20241007,111600,1019859800,28050,28050,28050,28000,63
20241007,111500,1018095400,28000,28000,28050,28000,226
20241007,111400,1011767250,28000,28000,28050,28000,82
20241007,111300,1009470300,28000,28000,28050,28000,167
20241007,111200,1004789050,28000,28000,28050,28000,70
20241007,111100,1002828750,28000,28000,28050,28000,45
20241007,111000,1001568000,28000,28050,28050,28000,425
20241007,110900,989649700,28050,28050,28100,28050,538
20241007,110800,974558750,28050,28000,28050,28000,301
20241007,110700,966122800,28000,28000,28000,27950,639
20241007,110600,948232300,28000,28000,28050,28000,378
20241007,110500,937648050,28000,28100,28100,28000,92
20241007,110400,935069450,28050,28050,28100,28050,460
20241007,110300,922166300,28050,28050,28100,28050,98
20241007,110200,919417150,28050,28050,28100,28050,76
20241007,110100,917284300,28050,28100,28100,28050,167
20241007,110000,912599800,28050,28100,28100,28050,86
20241007,105900,910187100,28100,28050,28100,28050,123
20241007,105800,906736700,28100,28100,28100,28050,178
20241007,105700,901742600,28100,28150,28150,28000,3975
20241007,105600,790330150,28150,28150,28150,28150,151
20241007,105500,786079500,28150,28150,28150,28100,135
20241007,105400,782279300,28100,28100,28100,28100,32
20241007,105300,781380100,28100,28150,28150,28100,397
20241007,105200,770210500,28100,28050,28100,28050,438
20241007,105100,757905750,28050,28050,28100,28050,175
20241007,105000,752996000,28050,28050,28050,28050,69
20241007,104900,751060550,28100,28050,28100,28050,70
20241007,104800,749095650,28100,28150,28200,28100,1122
20241007,104700,717547000,28150,28200,28200,28150,328
20241007,104600,708306100,28200,28200,28250,28200,102
20241007,104500,705429100,28200,28350,28350,28150,828
20241007,104400,682046950,28300,28300,28350,28300,1085
20241007,104300,651335200,28350,28350,28350,28300,109
20241007,104200,648248400,28300,28300,28300,28300,69
20241007,104100,646295700,28350,28300,28350,28300,45
20241007,104000,645022150,28300,28300,28350,28300,54
20241007,103900,643493800,28300,28350,28350,28300,157
20241007,103800,639044700,28350,28350,28350,28300,218
20241007,103700,632866450,28300,28300,28300,28300,148
20241007,103600,628678050,28300,28350,28350,28300,99
20241007,103500,625874450,28350,28350,28350,28350,5
20241007,103400,625732700,28350,28350,28350,28350,66
20241007,103300,623861600,28350,28350,28400,28350,83
20241007,103200,621507800,28350,28400,28400,28350,36
20241007,103100,620487100,28350,28350,28400,28350,526
20241007,103000,605552500,28350,28350,28350,28350,118
20241007,102900,602207200,28350,28300,28350,28300,166
20241007,102800,597504300,28350,28350,28350,28300,411
20241007,102700,585852550,28450,28350,28450,28350,323
20241007,102600,576695300,28350,28400,28400,28300,1181
20241007,102500,543201500,28450,28500,28500,28450,204
20241007,102400,537391050,28500,28450,28500,28450,4
20241007,102300,537277200,28450,28450,28500,28450,19
20241007,102200,536736550,28450,28450,28450,28450,23
20241007,102100,536082200,28450,28450,28450,28450,191
20241007,102000,530648250,28450,28450,28450,28450,63
20241007,101900,528855900,28450,28450,28450,28450,159
20241007,101800,524332350,28450,28400,28450,28400,10
20241007,101700,524048250,28400,28400,28400,28400,16
20241007,101600,523593850,28400,28400,28450,28350,32
20241007,101500,522685050,28450,28450,28450,28450,6
20241007,101400,522514350,28450,28450,28450,28350,510
20241007,101300,508041900,28450,28450,28450,28450,10
20241007,101200,507757400,28450,28400,28450,28400,232
20241007,101100,501157500,28450,28450,28450,28400,13
20241007,101000,500788150,28450,28450,28450,28450,13
20241007,100900,500418300,28500,28500,28500,28500,0
20241007,100800,500418300,28500,28400,28500,28400,330
20241007,100700,491043300,28500,28400,28500,28400,569
20241007,100600,474869550,28400,28350,28400,28350,25
20241007,100500,474159600,28400,28400,28400,28350,24
20241007,100400,473478100,28400,28400,28400,28400,18
20241007,100300,472966900,28400,28450,28450,28400,21
20241007,100200,472370450,28350,28400,28450,28300,1629
20241007,100100,426215050,28400,28400,28400,28350,31
20241007,100000,425335400,28400,28500,28500,28350,246
20241007,095900,418351150,28500,28500,28500,28500,0
20241007,095800,418351150,28500,28450,28500,28450,98
20241007,095700,415563000,28450,28450,28450,28450,12
20241007,095600,415221600,28450,28450,28450,28450,3
20241007,095500,415136250,28450,28600,28600,28350,3898
20241007,095400,304282100,28600,28600,28600,28600,24
20241007,095300,303595700,28600,28600,28600,28600,10
20241007,095200,303309700,28600,28600,28600,28600,1
20241007,095100,303281100,28550,28550,28550,28550,99
20241007,095000,300454650,28550,28550,28550,28550,153
20241007,094900,296086500,28550,28550,28550,28550,67
20241007,094800,294173650,28550,28550,28550,28550,1
20241007,094700,294145100,28550,28550,28550,28550,375
20241007,094600,283438850,28550,28500,28550,28500,65
20241007,094500,281585650,28500,28500,28500,28500,0
20241007,094400,281585650,28500,28500,28500,28500,0
20241007,094300,281585650,28500,28500,28500,28500,310
20241007,094200,272750650,28500,28500,28500,28500,6
20241007,094100,272579650,28500,28500,28500,28500,21
20241007,094000,271981150,28500,28500,28500,28500,20
20241007,093900,271411150,28550,28500,28550,28500,300
20241007,093800,262861100,28500,28450,28500,28450,15
20241007,093700,262433650,28450,28500,28500,28450,392
20241007,093600,251280750,28500,28500,28500,28500,92
20241007,093500,248658750,28500,28500,28500,28500,127
20241007,093400,245039250,28500,28500,28500,28500,122
20241007,093300,241562250,28500,28500,28500,28500,7
20241007,093200,241362750,28500,28500,28500,28500,5
20241007,093100,241220250,28500,28500,28500,28500,30
20241007,093000,240365250,28500,28500,28500,28500,122
20241007,092900,236888250,28500,28550,28550,28500,123
20241007,092800,233382500,28550,28550,28550,28550,0
20241007,092700,233382500,28550,28600,28600,28550,349
20241007,092600,223416450,28600,28650,28650,28600,58
20241007,092500,221757600,28650,28650,28650,28650,15
20241007,092400,221327850,28650,28700,28700,28650,53
20241007,092300,219809350,28700,28650,28700,28650,101
20241007,092200,216915650,28650,28650,28650,28650,1
20241007,092100,216887000,28650,28550,28650,28550,179
20241007,092000,211765500,28550,28550,28550,28500,130
20241007,091900,208055850,28600,28600,28600,28550,52
20241007,091800,206568700,28600,28700,28700,28600,715
20241007,091700,186087500,28700,28700,28750,28700,257
20241007,091600,178711450,28750,28750,28750,28750,3
20241007,091500,178625200,28800,28700,28800,28700,186
20241007,091400,173285000,28650,28550,28650,28550,533
20241007,091300,158023250,28550,28450,28550,28450,544
20241007,091200,142522450,28450,28450,28450,28450,75
20241007,091100,140388700,28450,28450,28500,28450,157
20241007,091000,135919800,28450,28450,28450,28450,3
20241007,090900,135834450,28500,28400,28500,28300,1449
20241007,090800,94643950,28450,28450,28450,28400,109
20241007,090700,91544750,28450,28500,28550,28450,101
20241007,090600,88666700,28500,28400,28500,28400,516
20241007,090500,73978300,28500,28550,28550,28450,515
20241007,090400,59301900,28550,28550,28550,28550,32
20241007,090300,58388300,28550,28550,28550,28500,978
20241007,090200,30510700,28600,28550,28650,28500,372
20241007,090100,19904950,28650,28700,28700,28550,542
20241007,090000,4391100,28700,28700,28700,28700,153
Reference in New Issue Copy Permalink