ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/357780/min/candle-20231012.csv

716 lines
40 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
20231012,205300,6775520500,239500,239500,239500,239500,951
20231012,205200,6775520500,239500,239500,239500,239500,0
20231012,205100,6775520500,239500,239500,239500,239500,0
20231012,205000,6775520500,239500,239500,239500,239500,0
20231012,204900,6775520500,239500,239500,239500,239500,0
20231012,204800,6775520500,239500,239500,239500,239500,0
20231012,204700,6775520500,239500,239500,239500,239500,0
20231012,204600,6775520500,239500,239500,239500,239500,0
20231012,204500,6775520500,239500,239500,239500,239500,0
20231012,204400,6775520500,239500,239500,239500,239500,0
20231012,204300,6775520500,239500,239500,239500,239500,0
20231012,204200,6775520500,239500,239500,239500,239500,0
20231012,204100,6775520500,239500,239500,239500,239500,0
20231012,204000,6775520500,239500,239500,239500,239500,0
20231012,203900,6775520500,239500,239500,239500,239500,0
20231012,203800,6775520500,239500,239500,239500,239500,0
20231012,203700,6775520500,239500,239500,239500,239500,0
20231012,203600,6775520500,239500,239500,239500,239500,0
20231012,203500,6775520500,239500,239500,239500,239500,0
20231012,203400,6775520500,239500,239500,239500,239500,0
20231012,203300,6775520500,239500,239500,239500,239500,0
20231012,203200,6775520500,239500,239500,239500,239500,0
20231012,203100,6775520500,239500,239500,239500,239500,0
20231012,203000,6775520500,239500,239500,239500,239500,0
20231012,202900,6775520500,239500,239500,239500,239500,0
20231012,202800,6775520500,239500,239500,239500,239500,0
20231012,202700,6775520500,239500,239500,239500,239500,0
20231012,202600,6775520500,239500,239500,239500,239500,0
20231012,202500,6775520500,239500,239500,239500,239500,0
20231012,202400,6775520500,239500,239500,239500,239500,0
20231012,202300,6775520500,239500,239500,239500,239500,951
20231012,202200,6775520500,239500,239500,239500,239500,0
20231012,202100,6775520500,239500,239500,239500,239500,0
20231012,202000,6775520500,239500,239500,239500,239500,0
20231012,201900,6775520500,239500,239500,239500,239500,0
20231012,201800,6775520500,239500,239500,239500,239500,0
20231012,201700,6775520500,239500,239500,239500,239500,0
20231012,201600,6775520500,239500,239500,239500,239500,0
20231012,201500,6775520500,239500,239500,239500,239500,0
20231012,201400,6775520500,239500,239500,239500,239500,0
20231012,201300,6775520500,239500,239500,239500,239500,0
20231012,201200,6775520500,239500,239500,239500,239500,0
20231012,201100,6775520500,239500,239500,239500,239500,0
20231012,201000,6775520500,239500,239500,239500,239500,0
20231012,200900,6775520500,239500,239500,239500,239500,0
20231012,200800,6775520500,239500,239500,239500,239500,0
20231012,200700,6775520500,239500,239500,239500,239500,0
20231012,200600,6775520500,239500,239500,239500,239500,0
20231012,200500,6775520500,239500,239500,239500,239500,0
20231012,200400,6775520500,239500,239500,239500,239500,0
20231012,200300,6775520500,239500,239500,239500,239500,0
20231012,200200,6775520500,239500,239500,239500,239500,0
20231012,200100,6775520500,239500,239500,239500,239500,0
20231012,200000,6775520500,239500,239500,239500,239500,0
20231012,195900,6775520500,239500,239500,239500,239500,0
20231012,195800,6775520500,239500,239500,239500,239500,0
20231012,195700,6775520500,239500,239500,239500,239500,0
20231012,195600,6775520500,239500,239500,239500,239500,0
20231012,195500,6775520500,239500,239500,239500,239500,0
20231012,195400,6775520500,239500,239500,239500,239500,0
20231012,195300,6775520500,239500,239500,239500,239500,951
20231012,195200,6775520500,239500,239500,239500,239500,0
20231012,195100,6775520500,239500,239500,239500,239500,0
20231012,195000,6775520500,239500,239500,239500,239500,0
20231012,194900,6775520500,239500,239500,239500,239500,0
20231012,194800,6775520500,239500,239500,239500,239500,0
20231012,194700,6775520500,239500,239500,239500,239500,0
20231012,194600,6775520500,239500,239500,239500,239500,0
20231012,194500,6775520500,239500,239500,239500,239500,0
20231012,194400,6775520500,239500,239500,239500,239500,0
20231012,194300,6775520500,239500,239500,239500,239500,0
20231012,194200,6775520500,239500,239500,239500,239500,0
20231012,194100,6775520500,239500,239500,239500,239500,0
20231012,194000,6775520500,239500,239500,239500,239500,0
20231012,193900,6775520500,239500,239500,239500,239500,0
20231012,193800,6775520500,239500,239500,239500,239500,0
20231012,193700,6775520500,239500,239500,239500,239500,0
20231012,193600,6775520500,239500,239500,239500,239500,0
20231012,193500,6775520500,239500,239500,239500,239500,0
20231012,193400,6775520500,239500,239500,239500,239500,0
20231012,193300,6775520500,239500,239500,239500,239500,0
20231012,193200,6775520500,239500,239500,239500,239500,0
20231012,193100,6775520500,239500,239500,239500,239500,0
20231012,193000,6775520500,239500,239500,239500,239500,0
20231012,192900,6775520500,239500,239500,239500,239500,0
20231012,192800,6775520500,239500,239500,239500,239500,0
20231012,192700,6775520500,239500,239500,239500,239500,0
20231012,192600,6775520500,239500,239500,239500,239500,0
20231012,192500,6775520500,239500,239500,239500,239500,0
20231012,192400,6775520500,239500,239500,239500,239500,0
20231012,192300,6775520500,239500,239500,239500,239500,951
20231012,192200,6775520500,239500,239500,239500,239500,0
20231012,192100,6775520500,239500,239500,239500,239500,0
20231012,192000,6775520500,239500,239500,239500,239500,0
20231012,191900,6775520500,239500,239500,239500,239500,0
20231012,191800,6775520500,239500,239500,239500,239500,0
20231012,191700,6775520500,239500,239500,239500,239500,0
20231012,191600,6775520500,239500,239500,239500,239500,0
20231012,191500,6775520500,239500,239500,239500,239500,0
20231012,191400,6775520500,239500,239500,239500,239500,0
20231012,191300,6775520500,239500,239500,239500,239500,0
20231012,191200,6775520500,239500,239500,239500,239500,0
20231012,191100,6775520500,239500,239500,239500,239500,0
20231012,191000,6775520500,239500,239500,239500,239500,0
20231012,190900,6775520500,239500,239500,239500,239500,0
20231012,190800,6775520500,239500,239500,239500,239500,0
20231012,190700,6775520500,239500,239500,239500,239500,0
20231012,190600,6775520500,239500,239500,239500,239500,0
20231012,190500,6775520500,239500,239500,239500,239500,0
20231012,190400,6775520500,239500,239500,239500,239500,0
20231012,190300,6775520500,239500,239500,239500,239500,0
20231012,190200,6775520500,239500,239500,239500,239500,0
20231012,190100,6775520500,239500,239500,239500,239500,0
20231012,190000,6775520500,239500,239500,239500,239500,0
20231012,185900,6775520500,239500,239500,239500,239500,0
20231012,185800,6775520500,239500,239500,239500,239500,0
20231012,185700,6775520500,239500,239500,239500,239500,0
20231012,185600,6775520500,239500,239500,239500,239500,0
20231012,185500,6775520500,239500,239500,239500,239500,0
20231012,185400,6775520500,239500,239500,239500,239500,0
20231012,185300,6775520500,239500,239500,239500,239500,951
20231012,185200,6775520500,239500,239500,239500,239500,0
20231012,185100,6775520500,239500,239500,239500,239500,0
20231012,185000,6775520500,239500,239500,239500,239500,0
20231012,184900,6775520500,239500,239500,239500,239500,0
20231012,184800,6775520500,239500,239500,239500,239500,0
20231012,184700,6775520500,239500,239500,239500,239500,0
20231012,184600,6775520500,239500,239500,239500,239500,0
20231012,184500,6775520500,239500,239500,239500,239500,0
20231012,184400,6775520500,239500,239500,239500,239500,0
20231012,184300,6775520500,239500,239500,239500,239500,0
20231012,184200,6775520500,239500,239500,239500,239500,0
20231012,184100,6775520500,239500,239500,239500,239500,0
20231012,184000,6775520500,239500,239500,239500,239500,0
20231012,183900,6775520500,239500,239500,239500,239500,0
20231012,183800,6775520500,239500,239500,239500,239500,0
20231012,183700,6775520500,239500,239500,239500,239500,0
20231012,183600,6775520500,239500,239500,239500,239500,0
20231012,183500,6775520500,239500,239500,239500,239500,0
20231012,183400,6775520500,239500,239500,239500,239500,0
20231012,183300,6775520500,239500,239500,239500,239500,0
20231012,183200,6775520500,239500,239500,239500,239500,0
20231012,183100,6775520500,239500,239500,239500,239500,0
20231012,183000,6775520500,239500,239500,239500,239500,0
20231012,182900,6775520500,239500,239500,239500,239500,0
20231012,182800,6775520500,239500,239500,239500,239500,0
20231012,182700,6775520500,239500,239500,239500,239500,0
20231012,182600,6775520500,239500,239500,239500,239500,0
20231012,182500,6775520500,239500,239500,239500,239500,0
20231012,182400,6775520500,239500,239500,239500,239500,0
20231012,182300,6775520500,239500,239500,239500,239500,951
20231012,182200,6775520500,239500,239500,239500,239500,0
20231012,182100,6775520500,239500,239500,239500,239500,0
20231012,182000,6775520500,239500,239500,239500,239500,0
20231012,181900,6775520500,239500,239500,239500,239500,0
20231012,181800,6775520500,239500,239500,239500,239500,0
20231012,181700,6775520500,239500,239500,239500,239500,0
20231012,181600,6775520500,239500,239500,239500,239500,0
20231012,181500,6775520500,239500,239500,239500,239500,0
20231012,181400,6775520500,239500,239500,239500,239500,0
20231012,181300,6775520500,239500,239500,239500,239500,0
20231012,181200,6775520500,239500,239500,239500,239500,0
20231012,181100,6775520500,239500,239500,239500,239500,0
20231012,181000,6775520500,239500,239500,239500,239500,0
20231012,180900,6775520500,239500,239500,239500,239500,0
20231012,180800,6775520500,239500,239500,239500,239500,0
20231012,180700,6775520500,239500,239500,239500,239500,0
20231012,180600,6775520500,239500,239500,239500,239500,0
20231012,180500,6775520500,239500,239500,239500,239500,0
20231012,180400,6775520500,239500,239500,239500,239500,0
20231012,180300,6775520500,239500,239500,239500,239500,0
20231012,180200,6775520500,239500,239500,239500,239500,0
20231012,180100,6775520500,239500,239500,239500,239500,0
20231012,180000,6775520500,239500,239500,239500,239500,0
20231012,175900,6775520500,239500,239500,239500,239500,0
20231012,175800,6775520500,239500,239500,239500,239500,0
20231012,175700,6775520500,239500,239500,239500,239500,0
20231012,175600,6775520500,239500,239500,239500,239500,0
20231012,175500,6775520500,239500,239500,239500,239500,0
20231012,175400,6775520500,239500,239500,239500,239500,0
20231012,175300,6775520500,239500,239500,239500,239500,951
20231012,175200,6775520500,239500,239500,239500,239500,0
20231012,175100,6775520500,239500,239500,239500,239500,0
20231012,175000,6775520500,239500,239500,239500,239500,0
20231012,174900,6775520500,239500,239500,239500,239500,0
20231012,174800,6775520500,239500,239500,239500,239500,0
20231012,174700,6775520500,239500,239500,239500,239500,0
20231012,174600,6775520500,239500,239500,239500,239500,0
20231012,174500,6775520500,239500,239500,239500,239500,0
20231012,174400,6775520500,239500,239500,239500,239500,0
20231012,174300,6775520500,239500,239500,239500,239500,0
20231012,174200,6775520500,239500,239500,239500,239500,0
20231012,174100,6775520500,239500,239500,239500,239500,0
20231012,174000,6775520500,239500,239500,239500,239500,0
20231012,173900,6775520500,239500,239500,239500,239500,0
20231012,173800,6775520500,239500,239500,239500,239500,0
20231012,173700,6775520500,239500,239500,239500,239500,0
20231012,173600,6775520500,239500,239500,239500,239500,0
20231012,173500,6775520500,239500,239500,239500,239500,0
20231012,173400,6775520500,239500,239500,239500,239500,0
20231012,173300,6775520500,239500,239500,239500,239500,0
20231012,173200,6775520500,239500,239500,239500,239500,0
20231012,173100,6775520500,239500,239500,239500,239500,0
20231012,173000,6775520500,239500,239500,239500,239500,0
20231012,172900,6775520500,239500,239500,239500,239500,0
20231012,172800,6775520500,239500,239500,239500,239500,0
20231012,172700,6775520500,239500,239500,239500,239500,0
20231012,172600,6775520500,239500,239500,239500,239500,0
20231012,172500,6775520500,239500,239500,239500,239500,0
20231012,172400,6775520500,239500,239500,239500,239500,0
20231012,172300,6775520500,239500,239500,239500,239500,951
20231012,172200,6775520500,239500,239500,239500,239500,0
20231012,172100,6775520500,239500,239500,239500,239500,0
20231012,172000,6775520500,239500,239500,239500,239500,0
20231012,171900,6775520500,239500,239500,239500,239500,0
20231012,171800,6775520500,239500,239500,239500,239500,0
20231012,171700,6775520500,239500,239500,239500,239500,0
20231012,171600,6775520500,239500,239500,239500,239500,0
20231012,171500,6775520500,239500,239500,239500,239500,0
20231012,171400,6775520500,239500,239500,239500,239500,0
20231012,171300,6775520500,239500,239500,239500,239500,0
20231012,171200,6775520500,239500,239500,239500,239500,0
20231012,171100,6775520500,239500,239500,239500,239500,0
20231012,171000,6775520500,239500,239500,239500,239500,0
20231012,170900,6775520500,239500,239500,239500,239500,0
20231012,170800,6775520500,239500,239500,239500,239500,0
20231012,170700,6775520500,239500,239500,239500,239500,0
20231012,170600,6775520500,239500,239500,239500,239500,0
20231012,170500,6775520500,239500,239500,239500,239500,0
20231012,170400,6775520500,239500,239500,239500,239500,0
20231012,170300,6775520500,239500,239500,239500,239500,0
20231012,170200,6775520500,239500,239500,239500,239500,0
20231012,170100,6775520500,239500,239500,239500,239500,0
20231012,170000,6775520500,239500,239500,239500,239500,0
20231012,165900,6775520500,239500,239500,239500,239500,0
20231012,165800,6775520500,239500,239500,239500,239500,0
20231012,165700,6775520500,239500,239500,239500,239500,0
20231012,165600,6775520500,239500,239500,239500,239500,0
20231012,165500,6775520500,239500,239500,239500,239500,0
20231012,165400,6775520500,239500,239500,239500,239500,0
20231012,165300,6775520500,239500,239500,239500,239500,951
20231012,165200,6775520500,239500,239500,239500,239500,0
20231012,165100,6775520500,239500,239500,239500,239500,0
20231012,165000,6775520500,239500,239500,239500,239500,0
20231012,164900,6775520500,239500,239500,239500,239500,0
20231012,164800,6775520500,239500,239500,239500,239500,0
20231012,164700,6775520500,239500,239500,239500,239500,0
20231012,164600,6775520500,239500,239500,239500,239500,0
20231012,164500,6775520500,239500,239500,239500,239500,0
20231012,164400,6775520500,239500,239500,239500,239500,0
20231012,164300,6775520500,239500,239500,239500,239500,0
20231012,164200,6775520500,239500,239500,239500,239500,0
20231012,164100,6775520500,239500,239500,239500,239500,0
20231012,164000,6775520500,239500,239500,239500,239500,0
20231012,163900,6775520500,239500,239500,239500,239500,0
20231012,163800,6775520500,239500,239500,239500,239500,0
20231012,163700,6775520500,239500,239500,239500,239500,0
20231012,163600,6775520500,239500,239500,239500,239500,0
20231012,163500,6775520500,239500,239500,239500,239500,0
20231012,163400,6775520500,239500,239500,239500,239500,0
20231012,163300,6775520500,239500,239500,239500,239500,0
20231012,163200,6775520500,239500,239500,239500,239500,0
20231012,163100,6775520500,239500,239500,239500,239500,0
20231012,163000,6775520500,239500,239500,239500,239500,0
20231012,162900,6775520500,239500,239500,239500,239500,0
20231012,162800,6775520500,239500,239500,239500,239500,0
20231012,162700,6775520500,239500,239500,239500,239500,0
20231012,162600,6775520500,239500,239500,239500,239500,0
20231012,162500,6775520500,239500,239500,239500,239500,0
20231012,162400,6775520500,239500,239500,239500,239500,0
20231012,162300,6775520500,239500,239500,239500,239500,951
20231012,162200,6775520500,239500,239500,239500,239500,0
20231012,162100,6775520500,239500,239500,239500,239500,0
20231012,162000,6775520500,239500,239500,239500,239500,0
20231012,161900,6775520500,239500,239500,239500,239500,0
20231012,161800,6775520500,239500,239500,239500,239500,0
20231012,161700,6775520500,239500,239500,239500,239500,0
20231012,161600,6775520500,239500,239500,239500,239500,0
20231012,161500,6775520500,239500,239500,239500,239500,0
20231012,161400,6775520500,239500,239500,239500,239500,0
20231012,161300,6775520500,239500,239500,239500,239500,0
20231012,161200,6775520500,239500,239500,239500,239500,0
20231012,161100,6775520500,239500,239500,239500,239500,0
20231012,161000,6775520500,239500,239500,239500,239500,0
20231012,160900,6775520500,239500,239500,239500,239500,0
20231012,160800,6775520500,239500,239500,239500,239500,0
20231012,160700,6775520500,239500,239500,239500,239500,0
20231012,160600,6775520500,239500,239500,239500,239500,0
20231012,160500,6775520500,239500,239500,239500,239500,0
20231012,160400,6775520500,239500,239500,239500,239500,0
20231012,160300,6775520500,239500,239500,239500,239500,0
20231012,160200,6775520500,239500,239500,239500,239500,0
20231012,160100,6775520500,239500,239500,239500,239500,0
20231012,160000,6775520500,239500,239500,239500,239500,0
20231012,155900,6775520500,239500,239500,239500,239500,0
20231012,155800,6775520500,239500,239500,239500,239500,0
20231012,155700,6775520500,239500,239500,239500,239500,0
20231012,155600,6775520500,239500,239500,239500,239500,0
20231012,155500,6775520500,239500,239500,239500,239500,0
20231012,155400,6775520500,239500,239500,239500,239500,0
20231012,155300,6775520500,239500,239500,239500,239500,951
20231012,155200,6775520500,239500,239500,239500,239500,0
20231012,155100,6775520500,239500,239500,239500,239500,0
20231012,155000,6775520500,239500,239500,239500,239500,0
20231012,154900,6775520500,239500,239500,239500,239500,0
20231012,154800,6775520500,239500,239500,239500,239500,0
20231012,154700,6775520500,239500,239500,239500,239500,0
20231012,154600,6775520500,239500,239500,239500,239500,0
20231012,154500,6775520500,239500,239500,239500,239500,0
20231012,154400,6775520500,239500,239500,239500,239500,0
20231012,154300,6775520500,239500,239500,239500,239500,0
20231012,154200,6775520500,239500,239500,239500,239500,0
20231012,154100,6775520500,239500,239500,239500,239500,0
20231012,154000,6775520500,239500,239500,239500,239500,0
20231012,153900,6775520500,239500,239500,239500,239500,0
20231012,153800,6775520500,239500,239500,239500,239500,0
20231012,153700,6775520500,239500,239500,239500,239500,0
20231012,153600,6775520500,239500,239500,239500,239500,0
20231012,153500,6775520500,239500,239500,239500,239500,0
20231012,153400,6775520500,239500,239500,239500,239500,0
20231012,153300,6775520500,239500,239500,239500,239500,0
20231012,153200,6775520500,239500,239500,239500,239500,0
20231012,153100,6775520500,239500,239500,239500,239500,0
20231012,153000,6775520500,239500,239500,239500,239500,951
20231012,152900,6547756000,239000,239000,239000,239000,0
20231012,152800,6547756000,239000,239000,239000,239000,0
20231012,152700,6547756000,239000,239000,239000,239000,0
20231012,152600,6547756000,239000,239000,239000,239000,0
20231012,152500,6547756000,239000,239000,239000,239000,0
20231012,152400,6547756000,239000,239000,239000,239000,0
20231012,152300,6547756000,239000,239000,239000,239000,0
20231012,152200,6547756000,239000,239000,239000,239000,0
20231012,152100,6547756000,239000,239000,239000,239000,0
20231012,152000,6547756000,239000,239000,239000,239000,0
20231012,151900,6547756000,239000,239500,239500,239000,65
20231012,151800,6532207500,239500,240500,240500,239500,105
20231012,151700,6507030500,240500,240500,240500,240000,75
20231012,151600,6489006500,240500,240500,241000,240000,109
20231012,151500,6462800000,240000,241500,241500,240000,123
20231012,151400,6433173000,241500,241500,242000,241000,145
20231012,151300,6398168500,242000,241500,242000,241000,111
20231012,151200,6371324000,242000,241500,242000,241000,254
20231012,151100,6309963000,241500,242000,242000,241000,115
20231012,151000,6282191000,242000,241500,242000,241500,278
20231012,150900,6215010000,241500,241500,241500,241000,141
20231012,150800,6180977500,241500,241500,241500,240500,139
20231012,150700,6147446000,241500,241500,241500,241000,143
20231012,150600,6112930500,241000,241500,241500,241000,273
20231012,150500,6047040500,241500,241000,241500,240500,231
20231012,150400,5991366500,241000,240500,241000,240500,173
20231012,150300,5949696500,240500,241000,241000,240000,186
20231012,150200,5904964000,240500,240500,241000,240000,124
20231012,150100,5875138000,240500,240000,240500,240000,101
20231012,150000,5850867000,240000,240500,240500,239500,153
20231012,145900,5814120000,240500,240000,240500,239500,126
20231012,145800,5783855000,240500,239500,240500,239500,183
20231012,145700,5739929500,240000,240000,240000,239500,97
20231012,145600,5716660500,240000,240000,240000,239500,135
20231012,145500,5684265000,240000,240500,240500,239500,104
20231012,145400,5659288000,240500,240500,240500,240000,147
20231012,145300,5623960000,240500,240500,240500,240000,134
20231012,145200,5591735500,240500,240000,240500,239500,162
20231012,145100,5552849000,240000,240000,240000,239500,199
20231012,145000,5505093500,240000,240500,240500,239500,123
20231012,144900,5475557500,240000,240000,240500,240000,113
20231012,144800,5448389500,240000,240000,240500,239500,91
20231012,144700,5426527500,240000,240500,240500,239500,119
20231012,144600,5397945000,240000,240000,240500,239000,316
20231012,144500,5322122500,239500,240000,240000,239000,78
20231012,144400,5303424000,239500,240000,240000,239500,53
20231012,144300,5290716000,240000,239500,240000,239000,61
20231012,144200,5276099000,239500,239500,239500,239000,58
20231012,144100,5262209000,239500,239000,239500,238500,42
20231012,144000,5252165000,239000,239500,239500,238500,66
20231012,143900,5236369000,239000,239500,239500,238000,102
20231012,143800,5211992500,239000,240000,240000,239000,35
20231012,143700,5203599500,239500,240000,240000,239500,34
20231012,143600,5195442500,240000,238500,240000,238500,55
20231012,143500,5182262500,239500,239500,240000,239000,80
20231012,143400,5163101500,239500,239000,239500,239000,90
20231012,143300,5141583500,239000,238500,239000,238000,86
20231012,143200,5121055500,238500,238000,238500,238000,112
20231012,143100,5094374500,238000,238000,238000,237500,5
20231012,143000,5093185000,238000,238000,238000,237500,17
20231012,142900,5089140000,238000,237500,238000,237500,35
20231012,142800,5080813500,237500,237000,237500,237000,77
20231012,142700,5062526500,237500,237500,237500,237500,6
20231012,142600,5061101500,237500,237000,237500,237000,84
20231012,142500,5041153500,237000,237000,237500,237000,10
20231012,142400,5038780500,237500,237500,237500,237500,102
20231012,142300,5014555500,237500,237500,237500,237000,148
20231012,142200,4979408500,237500,238000,238000,237500,55
20231012,142100,4966322000,238000,238500,238500,238000,9
20231012,142000,4964178000,238000,238500,238500,238000,14
20231012,141900,4960842500,238500,238000,238500,238000,61
20231012,141800,4946315500,238000,237500,238000,237500,17
20231012,141700,4942272000,237500,238500,238500,237500,50
20231012,141600,4930371000,238500,238000,238500,238000,28
20231012,141500,4923699500,238500,238000,238500,238000,9
20231012,141400,4921557000,238000,238000,238000,238000,8
20231012,141300,4919653000,238500,238000,238500,238000,33
20231012,141200,4911792500,238000,237500,238000,237500,48
20231012,141100,4900373500,237500,238000,238000,237500,26
20231012,141000,4894196000,238500,238000,238500,238000,17
20231012,140900,4890144500,238000,238500,238500,237500,15
20231012,140800,4886577500,238500,238000,238500,238000,29
20231012,140700,4879664500,238000,238500,238500,238000,21
20231012,140600,4874662000,238000,238500,238500,238000,26
20231012,140500,4868466000,238000,238000,238000,238000,14
20231012,140400,4865134000,238000,238500,238500,238000,27
20231012,140300,4858704000,238000,238000,238500,238000,7
20231012,140200,4857037000,238000,238000,238000,238000,14
20231012,140100,4853705000,238500,238000,238500,238000,36
20231012,140000,4845122500,238500,237500,238500,237500,146
20231012,135900,4810372000,237500,237500,237500,237500,12
20231012,135800,4807522000,237500,237500,238000,237500,17
20231012,135700,4803483000,237500,237500,238000,237500,61
20231012,135600,4788969500,237500,237500,238000,237500,20
20231012,135500,4784216500,238000,237500,238000,237500,20
20231012,135400,4779463500,237500,238000,238000,237500,47
20231012,135300,4768281500,237500,237500,238000,237500,26
20231012,135200,4762102500,237500,238000,238000,237500,135
20231012,135100,4730024500,238000,238000,238000,237500,30
20231012,135000,4722891000,237500,237500,238000,237500,79
20231012,134900,4704126500,238000,238000,238000,237500,76
20231012,134800,4686040500,238000,238500,238500,238000,100
20231012,134700,4662224500,238500,238000,238500,238000,70
20231012,134600,4645558000,238000,238000,238500,238000,26
20231012,134500,4639368000,238000,238000,238500,238000,11
20231012,134400,4636749000,238000,238500,238500,238000,48
20231012,134300,4625305000,238000,238500,238500,238000,17
20231012,134200,4621257500,239000,239000,239000,238500,23
20231012,134100,4615770000,238500,239000,239000,238500,23
20231012,134000,4610279000,238500,239000,239000,238500,11
20231012,133900,4607655000,239000,238500,239000,238500,16
20231012,133800,4603836500,238500,239000,239000,238500,18
20231012,133700,4599537000,238500,238500,239000,238500,52
20231012,133600,4587117000,238500,239000,239000,238500,20
20231012,133500,4582346500,239500,239500,240000,239500,199
20231012,133400,4534683000,240000,239000,240000,239000,359
20231012,133300,4448697000,239500,239000,239500,239000,94
20231012,133200,4426215500,238500,239000,239000,238500,15
20231012,133100,4422633000,238500,239000,239000,238500,21
20231012,133000,4417621000,238500,239000,239000,238500,41
20231012,132900,4407826000,239000,238500,239000,238500,12
20231012,132800,4404963500,238500,238500,239000,238500,48
20231012,132700,4393497500,238500,238500,239000,238500,15
20231012,132600,4389918500,238500,239000,239000,238500,18
20231012,132500,4385622500,238500,239000,239000,238500,16
20231012,132400,4381801500,238500,239000,239000,238500,36
20231012,132300,4373200000,238000,238000,238000,238000,20
20231012,132200,4368440000,238500,239000,239000,238500,16
20231012,132100,4364622500,239000,238500,239000,238500,47
20231012,132000,4353405000,238500,239000,239000,238500,44
20231012,131900,4342910500,238500,239000,239500,238500,130
20231012,131800,4311827500,239500,239500,239500,239500,11
20231012,131700,4309193000,239000,239500,239500,239000,48
20231012,131600,4297703500,239000,239500,239500,239000,80
20231012,131500,4278548000,239500,240000,240000,239500,31
20231012,131400,4271117500,239500,240000,240000,239500,4
20231012,131300,4270158500,239500,240000,240000,239500,42
20231012,131200,4260085500,240000,240000,240000,239500,20
20231012,131100,4255286000,240000,240500,240500,240000,2
20231012,131000,4254805500,240500,240000,240500,240000,77
20231012,130900,4236324000,240000,240000,240500,240000,8
20231012,130800,4234403000,240000,240500,240500,240000,17
20231012,130700,4230317000,240000,240000,240000,240000,10
20231012,130600,4227917000,240500,240500,240500,240000,51
20231012,130500,4215658500,240000,240500,240500,240000,6
20231012,130400,4214216000,240500,240500,240500,240500,4
20231012,130300,4213254000,240500,240000,240500,240000,8
20231012,130200,4211330500,240000,240000,240000,240000,360
20231012,130100,4124930500,240000,240000,240000,239500,70
20231012,130000,4108131000,240000,239500,240000,239500,154
20231012,125900,4071216500,239500,239500,239500,239000,51
20231012,125800,4059003500,239500,238000,239500,238000,90
20231012,125700,4037515000,238500,239500,239500,238500,79
20231012,125600,4018636500,239000,239500,239500,239000,44
20231012,125500,4008104500,239500,239000,239500,239000,17
20231012,125400,4004036500,239500,239500,239500,239500,4
20231012,125300,4003078500,239500,239000,239500,239000,23
20231012,125200,3997576000,239500,239000,239500,239000,21
20231012,125100,3992548500,239500,239500,239500,239500,29
20231012,125000,3985603000,239500,239000,239500,239000,21
20231012,124900,3980577500,239500,239500,239500,239500,101
20231012,124800,3956388000,239000,239500,239500,239000,79
20231012,124700,3937504500,239000,239000,239000,239000,56
20231012,124600,3924120500,238500,238500,238500,238000,39
20231012,124500,3914821500,239000,238000,239000,238000,236
20231012,124400,3858530500,238000,237500,238000,237000,223
20231012,124300,3805493500,238000,238000,238000,237500,55
20231012,124200,3792428500,238000,238500,238500,238000,14
20231012,124100,3789096000,238500,238000,238500,238000,46
20231012,124000,3778132000,238000,238000,238000,238000,21
20231012,123900,3773134000,238000,238500,238500,238000,10
20231012,123800,3770750000,238500,238000,238500,238000,31
20231012,123700,3763364500,238000,238000,238000,238000,7
20231012,123600,3761698500,238500,238000,238500,238000,21
20231012,123500,3756698000,238500,238000,238500,238000,14
20231012,123400,3753365000,237500,237500,238000,237500,258
20231012,123300,3692055000,237000,237500,237500,237000,18
20231012,123200,3687781500,237500,237500,237500,237500,4
20231012,123100,3686831500,237500,237000,237500,237000,52
20231012,123000,3674491500,237000,237500,237500,237000,12
20231012,122900,3671645500,237000,237500,237500,237000,8
20231012,122800,3669746000,237000,237500,237500,237000,14
20231012,122700,3666423500,237500,237500,237500,237500,37
20231012,122600,3657636000,237500,237500,237500,237500,10
20231012,122500,3655261000,237500,237000,237500,237000,7
20231012,122400,3653599500,237000,237500,237500,237000,36
20231012,122300,3645053500,237500,237000,237500,237000,21
20231012,122200,3640067500,237500,237500,237500,237500,5
20231012,122100,3638880000,237000,237500,237500,237000,48
20231012,122000,3627481500,238000,238000,238000,238000,45
20231012,121900,3616771500,238000,237500,238000,237500,4
20231012,121800,3615821000,238000,237500,238000,237500,6
20231012,121700,3614393500,237500,238000,238000,237500,40
20231012,121600,3604876000,238000,238000,238000,237500,16
20231012,121500,3601071500,237500,238000,238000,237500,5
20231012,121400,3599883000,237500,237500,238000,237500,16
20231012,121300,3596080500,238000,238000,238000,238000,39
20231012,121200,3586798500,237500,238000,238000,237500,14
20231012,121100,3583470000,237500,238000,238000,237500,13
20231012,121000,3580376500,237500,237500,237500,237500,23
20231012,120900,3574914000,237500,237500,237500,237500,17
20231012,120800,3570876500,237500,238000,238000,237500,31
20231012,120700,3563509500,238000,238000,238000,237500,13
20231012,120600,3560416500,237500,237500,237500,237500,19
20231012,120500,3555904000,237500,237500,237500,237500,19
20231012,120400,3551391500,237500,237500,237500,237000,98
20231012,120300,3528123000,237500,237500,237500,237000,19
20231012,120200,3523612500,237500,238000,238000,237500,10
20231012,120100,3521236500,237500,238000,238000,237500,9
20231012,120000,3519095500,238000,237500,238000,237000,37
20231012,115900,3510306500,237500,237500,237500,237000,12
20231012,115800,3507458000,237500,237500,237500,237500,22
20231012,115700,3502233000,237000,237500,237500,237000,17
20231012,115600,3498196000,237500,237000,237500,237000,73
20231012,115500,3480863000,237000,237000,237000,237000,1
20231012,115400,3480626000,237500,237500,237500,237000,24
20231012,115300,3474927500,237000,237000,237000,237000,1
20231012,115200,3474690500,237000,237000,237000,237000,1
20231012,115100,3474453500,237500,237500,237500,237500,8
20231012,115000,3472553500,237000,237000,237500,237000,18
20231012,114900,3468285000,237000,237000,237500,237000,22
20231012,114800,3463069500,237000,237000,237000,236500,58
20231012,114700,3449327000,237500,237000,237500,237000,177
20231012,114600,3407372500,237000,237000,237500,237000,44
20231012,114500,3396930000,237000,237500,237500,237000,10
20231012,114400,3394558500,237000,237500,237500,237000,14
20231012,114300,3391234500,237500,237500,237500,237500,0
20231012,114200,3391234500,237500,237000,237500,237000,35
20231012,114100,3382937000,236500,237000,237000,236500,99
20231012,114000,3359474500,237000,236500,237000,236500,22
20231012,113900,3354267000,236500,236500,237000,236500,8
20231012,113800,3352374500,237000,237000,237000,237000,12
20231012,113700,3349530500,237000,237500,237500,237000,262
20231012,113600,3287422000,237500,237500,237500,237000,42
20231012,113500,3277465500,237000,237000,237000,237000,0
20231012,113400,3277465500,237000,237000,237500,237000,18
20231012,113300,3273193500,237000,237000,237500,237000,125
20231012,113200,3243565000,237500,237500,237500,237000,64
20231012,113100,3228382500,237500,237500,237500,237500,26
20231012,113000,3222207500,237000,238000,238000,237000,48
20231012,112900,3210830000,237500,237500,237500,237500,8
20231012,112800,3208930000,237500,237500,237500,237500,52
20231012,112700,3196580000,237000,237000,237500,237000,15
20231012,112600,3193022000,237500,237500,237500,237500,29
20231012,112500,3186134500,237000,237500,237500,237000,30
20231012,112400,3179011500,237500,237500,237500,237500,10
20231012,112300,3176636500,237000,237500,237500,237000,305
20231012,112200,3104349500,237500,237500,238000,237500,71
20231012,112100,3087485000,238000,237500,238000,237500,45
20231012,112000,3076775500,238000,238000,238000,238000,12
20231012,111900,3073919500,238000,237500,238000,237500,14
20231012,111800,3070591000,237500,238000,238500,237500,46
20231012,111700,3059638500,238000,238000,238000,238000,10
20231012,111600,3057258500,238000,238000,238000,237500,11
20231012,111500,3054641500,238000,238000,238000,238000,18
20231012,111400,3050357500,238000,237500,238000,237500,35
20231012,111300,3042030000,238000,238000,238000,238000,8
20231012,111200,3040126000,238000,238500,238500,237500,20
20231012,111100,3035366500,238500,238000,238500,237500,49
20231012,111000,3023692500,238000,238500,238500,238000,12
20231012,110900,3020834000,238500,238500,238500,238500,25
20231012,110800,3014871500,238500,238500,238500,238000,52
20231012,110700,3002473000,238500,238000,238500,238000,30
20231012,110600,2995332000,238000,238000,238000,238000,10
20231012,110500,2992952000,238000,237500,238000,237500,16
20231012,110400,2989146500,238000,238000,238500,238000,34
20231012,110300,2981053000,238000,238000,238000,238000,0
20231012,110200,2981053000,238000,238500,239000,238000,91
20231012,110100,2959350500,238500,238500,239000,238500,110
20231012,110000,2933114500,238000,238500,238500,238000,23
20231012,105900,2927630000,238000,237500,238000,237500,120
20231012,105800,2899088000,237500,238000,238000,237500,8
20231012,105700,2897187000,237000,238000,238000,237000,43
20231012,105600,2886958500,238000,238000,238000,237500,54
20231012,105500,2874111000,238000,237000,239000,237000,222
20231012,105400,2821215500,238000,238000,238000,238000,28
20231012,105300,2814551500,238000,237500,238000,237000,52
20231012,105200,2802199500,237500,237500,237500,237000,41
20231012,105100,2792462500,237500,237000,237500,237000,90
20231012,105000,2771129000,237000,236500,237000,236500,30
20231012,104900,2764028500,237000,236500,237000,236500,67
20231012,104800,2748178000,237000,236500,237000,236500,24
20231012,104700,2742499500,236500,236500,237000,236500,361
20231012,104600,2657107500,237000,237000,237000,236500,61
20231012,104500,2642668000,237000,237000,237000,237000,169
20231012,104400,2602615000,237500,237500,237500,237000,193
20231012,104300,2556829000,237500,238000,238000,237500,28
20231012,104200,2550176000,238000,238000,238000,237500,16
20231012,104100,2546368500,238000,238000,238000,237500,9
20231012,104000,2544228000,238000,238000,238000,238000,28
20231012,103900,2537564000,238000,237500,238000,237000,43
20231012,103800,2527349500,238000,238000,238000,238000,28
20231012,103700,2520685500,238000,238000,238000,237500,5
20231012,103600,2519496000,238000,237000,238000,237000,14
20231012,103500,2516170500,237500,237500,237500,237500,20
20231012,103400,2511420500,237500,237000,237500,237000,33
20231012,103300,2503583500,237000,237500,237500,237000,161
20231012,103200,2465390500,237000,237500,237500,237000,7
20231012,103100,2463729500,237500,237500,237500,237500,49
20231012,103000,2452092000,238000,238000,238000,238000,6
20231012,102900,2450664000,238000,237500,238000,237500,51
20231012,102800,2438530000,237500,238000,238000,237500,5
20231012,102700,2437341000,238000,238000,238000,238000,16
20231012,102600,2433533000,238000,237500,238000,237500,57
20231012,102500,2419990000,237000,237500,237500,237000,29
20231012,102400,2413107000,237500,237500,237500,237000,9
20231012,102300,2410970000,237500,237500,237500,237500,36
20231012,102200,2402420000,237000,237500,237500,237000,2
20231012,102100,2401945500,237500,237500,238000,237500,49
20231012,102000,2390307500,238000,238500,238500,238000,20
20231012,101900,2385538000,238500,237500,238500,237500,86
20231012,101800,2365099500,237500,237000,237500,237000,107
20231012,101700,2339740000,237000,237000,237500,237000,354
20231012,101600,2255840000,237500,237500,237500,237500,43
20231012,101500,2245627500,237500,237500,237500,237500,25
20231012,101400,2239690000,237500,237500,237500,237500,284
20231012,101300,2172240000,238000,238000,238500,238000,622
20231012,101200,2024200000,238500,238500,238500,238500,33
20231012,101100,2016329500,238500,239000,239000,238500,672
20231012,101000,1856055500,239000,239000,239000,239000,64
20231012,100900,1840759500,238500,238500,238500,238500,5
20231012,100800,1839567000,238500,239000,239000,238500,176
20231012,100700,1797504500,239000,239500,239500,239000,7
20231012,100600,1795828500,239000,239500,239500,239000,15
20231012,100500,1792241000,239500,239500,239500,239500,46
20231012,100400,1781224000,239500,239500,239500,239500,1
20231012,100300,1780984500,239500,239500,239500,239000,25
20231012,100200,1774997500,239500,239500,240000,239500,33
20231012,100100,1767091500,239500,239500,239500,239500,28
20231012,100000,1760385500,239500,239500,239500,239000,27
20231012,095900,1753919500,239500,240000,240000,239500,28
20231012,095800,1747209500,240000,239000,240000,239000,55
20231012,095700,1734042500,239000,239500,239500,239000,154
20231012,095600,1697226500,239000,239000,239500,239000,81
20231012,095500,1677865000,239000,239000,239000,238500,42
20231012,095400,1667827500,239000,240000,240000,239000,68
20231012,095300,1651563000,239500,240000,240000,239500,19
20231012,095200,1647010000,239500,240000,240000,239500,90
20231012,095100,1625414000,240000,239500,240000,239500,63
20231012,095000,1610325000,239500,239000,239500,239000,50
20231012,094900,1598370500,239000,239000,239000,238500,68
20231012,094800,1582138000,239000,238500,239000,238500,45
20231012,094700,1571398500,238500,239000,239000,238500,39
20231012,094600,1562091500,239000,238500,239000,238500,24
20231012,094500,1556359500,238500,239000,239000,238500,98
20231012,094400,1532970000,239000,238500,239000,238500,59
20231012,094300,1518895500,239000,239000,239000,238500,94
20231012,094200,1496468500,239500,239000,239500,238500,38
20231012,094100,1487388500,239000,239500,239500,239000,198
20231012,094000,1440066000,239500,240000,240000,239000,15
20231012,093900,1436475500,240000,240000,240500,239500,63
20231012,093800,1421373000,240500,240500,240500,239500,36
20231012,093700,1412745000,239500,239500,240500,239500,26
20231012,093600,1406517000,239500,239000,240500,239000,193
20231012,093500,1360212500,240000,239500,240000,239500,135
20231012,093400,1327879500,239500,239500,239500,238500,60
20231012,093300,1313540000,239500,238500,239500,238500,65
20231012,093200,1298012500,238500,238500,239000,238000,111
20231012,093100,1271531000,239000,239000,239000,238500,165
20231012,093000,1232119500,239000,239000,239000,238500,20
20231012,092900,1227345000,239000,239000,239000,239000,10
20231012,092800,1224955000,239000,238500,239000,238500,22
20231012,092700,1219703000,239000,239000,239000,239000,29
20231012,092600,1212772000,239000,239000,239000,239000,80
20231012,092500,1193652000,239500,238000,239500,238000,282
20231012,092400,1126275000,238000,238000,238500,238000,126
20231012,092300,1096279500,238500,239000,239000,238500,40
20231012,092200,1086737000,238500,239000,239000,238500,70
20231012,092100,1070030000,239000,239000,239000,239000,8
20231012,092000,1068118000,238500,238000,238500,238000,52
20231012,091900,1055718000,238000,238000,238000,238000,15
20231012,091800,1052148000,238500,238500,238500,237500,71
20231012,091700,1035265000,238500,238000,238500,238000,129
20231012,091600,1004519000,238000,239500,239500,238000,443
20231012,091500,898785500,239500,239500,239500,239000,49
20231012,091400,887062000,239500,239000,240000,239000,115
20231012,091300,859540000,239000,240500,240500,239000,110
20231012,091200,833166000,240500,241000,241000,240000,286
20231012,091100,764302500,241000,242000,242000,241000,152
20231012,091000,727586000,242000,242000,242000,241500,100
20231012,090900,703407500,242500,242000,242500,241500,523
20231012,090800,576839000,242000,240500,242000,240500,287
20231012,090700,507640500,240500,240500,240500,240500,35
20231012,090600,499223000,240000,241500,241500,240000,349
20231012,090500,415062500,241500,240000,241500,240000,85
20231012,090400,394605500,240000,239500,240000,239500,128
20231012,090300,363934000,239500,239000,239500,238500,346
20231012,090200,281336500,239000,238500,241500,238500,260
20231012,090100,218959000,238500,239000,239000,238000,428
20231012,090000,116931500,238500,241000,241500,238000,487
Reference in New Issue Copy Permalink