ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/237690/min/candle-20241007.csv

731 lines
42 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
20241007,210800,20191911100,107200,107200,107200,107200,7080
20241007,210700,20191911100,107200,107200,107200,107200,0
20241007,210600,20191911100,107200,107200,107200,107200,0
20241007,210500,20191911100,107200,107200,107200,107200,0
20241007,210400,20191911100,107200,107200,107200,107200,0
20241007,210300,20191911100,107200,107200,107200,107200,0
20241007,210200,20191911100,107200,107200,107200,107200,0
20241007,210100,20191911100,107200,107200,107200,107200,0
20241007,210000,20191911100,107200,107200,107200,107200,0
20241007,205900,20191911100,107200,107200,107200,107200,0
20241007,205800,20191911100,107200,107200,107200,107200,0
20241007,205700,20191911100,107200,107200,107200,107200,0
20241007,205600,20191911100,107200,107200,107200,107200,0
20241007,205500,20191911100,107200,107200,107200,107200,0
20241007,205400,20191911100,107200,107200,107200,107200,0
20241007,205300,20191911100,107200,107200,107200,107200,0
20241007,205200,20191911100,107200,107200,107200,107200,0
20241007,205100,20191911100,107200,107200,107200,107200,0
20241007,205000,20191911100,107200,107200,107200,107200,0
20241007,204900,20191911100,107200,107200,107200,107200,0
20241007,204800,20191911100,107200,107200,107200,107200,0
20241007,204700,20191911100,107200,107200,107200,107200,0
20241007,204600,20191911100,107200,107200,107200,107200,0
20241007,204500,20191911100,107200,107200,107200,107200,0
20241007,204400,20191911100,107200,107200,107200,107200,0
20241007,204300,20191911100,107200,107200,107200,107200,0
20241007,204200,20191911100,107200,107200,107200,107200,0
20241007,204100,20191911100,107200,107200,107200,107200,0
20241007,204000,20191911100,107200,107200,107200,107200,0
20241007,203900,20191911100,107200,107200,107200,107200,0
20241007,203800,20191911100,107200,107200,107200,107200,7080
20241007,203700,20191911100,107200,107200,107200,107200,0
20241007,203600,20191911100,107200,107200,107200,107200,0
20241007,203500,20191911100,107200,107200,107200,107200,0
20241007,203400,20191911100,107200,107200,107200,107200,0
20241007,203300,20191911100,107200,107200,107200,107200,0
20241007,203200,20191911100,107200,107200,107200,107200,0
20241007,203100,20191911100,107200,107200,107200,107200,0
20241007,203000,20191911100,107200,107200,107200,107200,0
20241007,202900,20191911100,107200,107200,107200,107200,0
20241007,202800,20191911100,107200,107200,107200,107200,0
20241007,202700,20191911100,107200,107200,107200,107200,0
20241007,202600,20191911100,107200,107200,107200,107200,0
20241007,202500,20191911100,107200,107200,107200,107200,0
20241007,202400,20191911100,107200,107200,107200,107200,0
20241007,202300,20191911100,107200,107200,107200,107200,0
20241007,202200,20191911100,107200,107200,107200,107200,0
20241007,202100,20191911100,107200,107200,107200,107200,0
20241007,202000,20191911100,107200,107200,107200,107200,0
20241007,201900,20191911100,107200,107200,107200,107200,0
20241007,201800,20191911100,107200,107200,107200,107200,0
20241007,201700,20191911100,107200,107200,107200,107200,0
20241007,201600,20191911100,107200,107200,107200,107200,0
20241007,201500,20191911100,107200,107200,107200,107200,0
20241007,201400,20191911100,107200,107200,107200,107200,0
20241007,201300,20191911100,107200,107200,107200,107200,0
20241007,201200,20191911100,107200,107200,107200,107200,0
20241007,201100,20191911100,107200,107200,107200,107200,0
20241007,201000,20191911100,107200,107200,107200,107200,0
20241007,200900,20191911100,107200,107200,107200,107200,0
20241007,200800,20191911100,107200,107200,107200,107200,7080
20241007,200700,20191911100,107200,107200,107200,107200,0
20241007,200600,20191911100,107200,107200,107200,107200,0
20241007,200500,20191911100,107200,107200,107200,107200,0
20241007,200400,20191911100,107200,107200,107200,107200,0
20241007,200300,20191911100,107200,107200,107200,107200,0
20241007,200200,20191911100,107200,107200,107200,107200,0
20241007,200100,20191911100,107200,107200,107200,107200,0
20241007,200000,20191911100,107200,107200,107200,107200,0
20241007,195900,20191911100,107200,107200,107200,107200,0
20241007,195800,20191911100,107200,107200,107200,107200,0
20241007,195700,20191911100,107200,107200,107200,107200,0
20241007,195600,20191911100,107200,107200,107200,107200,0
20241007,195500,20191911100,107200,107200,107200,107200,0
20241007,195400,20191911100,107200,107200,107200,107200,0
20241007,195300,20191911100,107200,107200,107200,107200,0
20241007,195200,20191911100,107200,107200,107200,107200,0
20241007,195100,20191911100,107200,107200,107200,107200,0
20241007,195000,20191911100,107200,107200,107200,107200,0
20241007,194900,20191911100,107200,107200,107200,107200,0
20241007,194800,20191911100,107200,107200,107200,107200,0
20241007,194700,20191911100,107200,107200,107200,107200,0
20241007,194600,20191911100,107200,107200,107200,107200,0
20241007,194500,20191911100,107200,107200,107200,107200,0
20241007,194400,20191911100,107200,107200,107200,107200,0
20241007,194300,20191911100,107200,107200,107200,107200,0
20241007,194200,20191911100,107200,107200,107200,107200,0
20241007,194100,20191911100,107200,107200,107200,107200,0
20241007,194000,20191911100,107200,107200,107200,107200,0
20241007,193900,20191911100,107200,107200,107200,107200,0
20241007,193800,20191911100,107200,107200,107200,107200,7080
20241007,193700,20191911100,107200,107200,107200,107200,0
20241007,193600,20191911100,107200,107200,107200,107200,0
20241007,193500,20191911100,107200,107200,107200,107200,0
20241007,193400,20191911100,107200,107200,107200,107200,0
20241007,193300,20191911100,107200,107200,107200,107200,0
20241007,193200,20191911100,107200,107200,107200,107200,0
20241007,193100,20191911100,107200,107200,107200,107200,0
20241007,193000,20191911100,107200,107200,107200,107200,0
20241007,192900,20191911100,107200,107200,107200,107200,0
20241007,192800,20191911100,107200,107200,107200,107200,0
20241007,192700,20191911100,107200,107200,107200,107200,0
20241007,192600,20191911100,107200,107200,107200,107200,0
20241007,192500,20191911100,107200,107200,107200,107200,0
20241007,192400,20191911100,107200,107200,107200,107200,0
20241007,192300,20191911100,107200,107200,107200,107200,0
20241007,192200,20191911100,107200,107200,107200,107200,0
20241007,192100,20191911100,107200,107200,107200,107200,0
20241007,192000,20191911100,107200,107200,107200,107200,0
20241007,191900,20191911100,107200,107200,107200,107200,0
20241007,191800,20191911100,107200,107200,107200,107200,0
20241007,191700,20191911100,107200,107200,107200,107200,0
20241007,191600,20191911100,107200,107200,107200,107200,0
20241007,191500,20191911100,107200,107200,107200,107200,0
20241007,191400,20191911100,107200,107200,107200,107200,0
20241007,191300,20191911100,107200,107200,107200,107200,0
20241007,191200,20191911100,107200,107200,107200,107200,0
20241007,191100,20191911100,107200,107200,107200,107200,0
20241007,191000,20191911100,107200,107200,107200,107200,0
20241007,190900,20191911100,107200,107200,107200,107200,0
20241007,190800,20191911100,107200,107200,107200,107200,7080
20241007,190700,20191911100,107200,107200,107200,107200,0
20241007,190600,20191911100,107200,107200,107200,107200,0
20241007,190500,20191911100,107200,107200,107200,107200,0
20241007,190400,20191911100,107200,107200,107200,107200,0
20241007,190300,20191911100,107200,107200,107200,107200,0
20241007,190200,20191911100,107200,107200,107200,107200,0
20241007,190100,20191911100,107200,107200,107200,107200,0
20241007,190000,20191911100,107200,107200,107200,107200,0
20241007,185900,20191911100,107200,107200,107200,107200,0
20241007,185800,20191911100,107200,107200,107200,107200,0
20241007,185700,20191911100,107200,107200,107200,107200,0
20241007,185600,20191911100,107200,107200,107200,107200,0
20241007,185500,20191911100,107200,107200,107200,107200,0
20241007,185400,20191911100,107200,107200,107200,107200,0
20241007,185300,20191911100,107200,107200,107200,107200,0
20241007,185200,20191911100,107200,107200,107200,107200,0
20241007,185100,20191911100,107200,107200,107200,107200,0
20241007,185000,20191911100,107200,107200,107200,107200,0
20241007,184900,20191911100,107200,107200,107200,107200,0
20241007,184800,20191911100,107200,107200,107200,107200,0
20241007,184700,20191911100,107200,107200,107200,107200,0
20241007,184600,20191911100,107200,107200,107200,107200,0
20241007,184500,20191911100,107200,107200,107200,107200,0
20241007,184400,20191911100,107200,107200,107200,107200,0
20241007,184300,20191911100,107200,107200,107200,107200,0
20241007,184200,20191911100,107200,107200,107200,107200,0
20241007,184100,20191911100,107200,107200,107200,107200,0
20241007,184000,20191911100,107200,107200,107200,107200,0
20241007,183900,20191911100,107200,107200,107200,107200,0
20241007,183800,20191911100,107200,107200,107200,107200,7080
20241007,183700,20191911100,107200,107200,107200,107200,0
20241007,183600,20191911100,107200,107200,107200,107200,0
20241007,183500,20191911100,107200,107200,107200,107200,0
20241007,183400,20191911100,107200,107200,107200,107200,0
20241007,183300,20191911100,107200,107200,107200,107200,0
20241007,183200,20191911100,107200,107200,107200,107200,0
20241007,183100,20191911100,107200,107200,107200,107200,0
20241007,183000,20191911100,107200,107200,107200,107200,0
20241007,182900,20191911100,107200,107200,107200,107200,0
20241007,182800,20191911100,107200,107200,107200,107200,0
20241007,182700,20191911100,107200,107200,107200,107200,0
20241007,182600,20191911100,107200,107200,107200,107200,0
20241007,182500,20191911100,107200,107200,107200,107200,0
20241007,182400,20191911100,107200,107200,107200,107200,0
20241007,182300,20191911100,107200,107200,107200,107200,0
20241007,182200,20191911100,107200,107200,107200,107200,0
20241007,182100,20191911100,107200,107200,107200,107200,0
20241007,182000,20191911100,107200,107200,107200,107200,0
20241007,181900,20191911100,107200,107200,107200,107200,0
20241007,181800,20191911100,107200,107200,107200,107200,0
20241007,181700,20191911100,107200,107200,107200,107200,0
20241007,181600,20191911100,107200,107200,107200,107200,0
20241007,181500,20191911100,107200,107200,107200,107200,0
20241007,181400,20191911100,107200,107200,107200,107200,0
20241007,181300,20191911100,107200,107200,107200,107200,0
20241007,181200,20191911100,107200,107200,107200,107200,0
20241007,181100,20191911100,107200,107200,107200,107200,0
20241007,181000,20191911100,107200,107200,107200,107200,0
20241007,180900,20191911100,107200,107200,107200,107200,0
20241007,180800,20191911100,107200,107200,107200,107200,7080
20241007,180700,20191911100,107200,107200,107200,107200,0
20241007,180600,20191911100,107200,107200,107200,107200,0
20241007,180500,20191911100,107200,107200,107200,107200,0
20241007,180400,20191911100,107200,107200,107200,107200,0
20241007,180300,20191911100,107200,107200,107200,107200,0
20241007,180200,20191911100,107200,107200,107200,107200,0
20241007,180100,20191911100,107200,107200,107200,107200,0
20241007,180000,20191911100,107200,107200,107200,107200,0
20241007,175900,20191911100,107200,107200,107200,107200,0
20241007,175800,20191911100,107200,107200,107200,107200,0
20241007,175700,20191911100,107200,107200,107200,107200,0
20241007,175600,20191911100,107200,107200,107200,107200,0
20241007,175500,20191911100,107200,107200,107200,107200,0
20241007,175400,20191911100,107200,107200,107200,107200,0
20241007,175300,20191911100,107200,107200,107200,107200,0
20241007,175200,20191911100,107200,107200,107200,107200,0
20241007,175100,20191911100,107200,107200,107200,107200,0
20241007,175000,20191911100,107200,107200,107200,107200,0
20241007,174900,20191911100,107200,107200,107200,107200,0
20241007,174800,20191911100,107200,107200,107200,107200,0
20241007,174700,20191911100,107200,107200,107200,107200,0
20241007,174600,20191911100,107200,107200,107200,107200,0
20241007,174500,20191911100,107200,107200,107200,107200,0
20241007,174400,20191911100,107200,107200,107200,107200,0
20241007,174300,20191911100,107200,107200,107200,107200,0
20241007,174200,20191911100,107200,107200,107200,107200,0
20241007,174100,20191911100,107200,107200,107200,107200,0
20241007,174000,20191911100,107200,107200,107200,107200,0
20241007,173900,20191911100,107200,107200,107200,107200,0
20241007,173800,20191911100,107200,107200,107200,107200,7080
20241007,173700,20191911100,107200,107200,107200,107200,0
20241007,173600,20191911100,107200,107200,107200,107200,0
20241007,173500,20191911100,107200,107200,107200,107200,0
20241007,173400,20191911100,107200,107200,107200,107200,0
20241007,173300,20191911100,107200,107200,107200,107200,0
20241007,173200,20191911100,107200,107200,107200,107200,0
20241007,173100,20191911100,107200,107200,107200,107200,0
20241007,173000,20191911100,107200,107200,107200,107200,0
20241007,172900,20191911100,107200,107200,107200,107200,0
20241007,172800,20191911100,107200,107200,107200,107200,0
20241007,172700,20191911100,107200,107200,107200,107200,0
20241007,172600,20191911100,107200,107200,107200,107200,0
20241007,172500,20191911100,107200,107200,107200,107200,0
20241007,172400,20191911100,107200,107200,107200,107200,0
20241007,172300,20191911100,107200,107200,107200,107200,0
20241007,172200,20191911100,107200,107200,107200,107200,0
20241007,172100,20191911100,107200,107200,107200,107200,0
20241007,172000,20191911100,107200,107200,107200,107200,0
20241007,171900,20191911100,107200,107200,107200,107200,0
20241007,171800,20191911100,107200,107200,107200,107200,0
20241007,171700,20191911100,107200,107200,107200,107200,0
20241007,171600,20191911100,107200,107200,107200,107200,0
20241007,171500,20191911100,107200,107200,107200,107200,0
20241007,171400,20191911100,107200,107200,107200,107200,0
20241007,171300,20191911100,107200,107200,107200,107200,0
20241007,171200,20191911100,107200,107200,107200,107200,0
20241007,171100,20191911100,107200,107200,107200,107200,0
20241007,171000,20191911100,107200,107200,107200,107200,0
20241007,170900,20191911100,107200,107200,107200,107200,0
20241007,170800,20191911100,107200,107200,107200,107200,7080
20241007,170700,20191911100,107200,107200,107200,107200,0
20241007,170600,20191911100,107200,107200,107200,107200,0
20241007,170500,20191911100,107200,107200,107200,107200,0
20241007,170400,20191911100,107200,107200,107200,107200,0
20241007,170300,20191911100,107200,107200,107200,107200,0
20241007,170200,20191911100,107200,107200,107200,107200,0
20241007,170100,20191911100,107200,107200,107200,107200,0
20241007,170000,20191911100,107200,107200,107200,107200,0
20241007,165900,20191911100,107200,107200,107200,107200,0
20241007,165800,20191911100,107200,107200,107200,107200,0
20241007,165700,20191911100,107200,107200,107200,107200,0
20241007,165600,20191911100,107200,107200,107200,107200,0
20241007,165500,20191911100,107200,107200,107200,107200,0
20241007,165400,20191911100,107200,107200,107200,107200,0
20241007,165300,20191911100,107200,107200,107200,107200,0
20241007,165200,20191911100,107200,107200,107200,107200,0
20241007,165100,20191911100,107200,107200,107200,107200,0
20241007,165000,20191911100,107200,107200,107200,107200,0
20241007,164900,20191911100,107200,107200,107200,107200,0
20241007,164800,20191911100,107200,107200,107200,107200,0
20241007,164700,20191911100,107200,107200,107200,107200,0
20241007,164600,20191911100,107200,107200,107200,107200,0
20241007,164500,20191911100,107200,107200,107200,107200,0
20241007,164400,20191911100,107200,107200,107200,107200,0
20241007,164300,20191911100,107200,107200,107200,107200,0
20241007,164200,20191911100,107200,107200,107200,107200,0
20241007,164100,20191911100,107200,107200,107200,107200,0
20241007,164000,20191911100,107200,107200,107200,107200,0
20241007,163900,20191911100,107200,107200,107200,107200,0
20241007,163800,20191911100,107200,107200,107200,107200,7080
20241007,163700,20191911100,107200,107200,107200,107200,0
20241007,163600,20191911100,107200,107200,107200,107200,0
20241007,163500,20191911100,107200,107200,107200,107200,0
20241007,163400,20191911100,107200,107200,107200,107200,0
20241007,163300,20191911100,107200,107200,107200,107200,0
20241007,163200,20191911100,107200,107200,107200,107200,0
20241007,163100,20191911100,107200,107200,107200,107200,0
20241007,163000,20191911100,107200,107200,107200,107200,0
20241007,162900,20191911100,107200,107200,107200,107200,0
20241007,162800,20191911100,107200,107200,107200,107200,0
20241007,162700,20191911100,107200,107200,107200,107200,0
20241007,162600,20191911100,107200,107200,107200,107200,0
20241007,162500,20191911100,107200,107200,107200,107200,0
20241007,162400,20191911100,107200,107200,107200,107200,0
20241007,162300,20191911100,107200,107200,107200,107200,0
20241007,162200,20191911100,107200,107200,107200,107200,0
20241007,162100,20191911100,107200,107200,107200,107200,0
20241007,162000,20191911100,107200,107200,107200,107200,0
20241007,161900,20191911100,107200,107200,107200,107200,0
20241007,161800,20191911100,107200,107200,107200,107200,0
20241007,161700,20191911100,107200,107200,107200,107200,0
20241007,161600,20191911100,107200,107200,107200,107200,0
20241007,161500,20191911100,107200,107200,107200,107200,0
20241007,161400,20191911100,107200,107200,107200,107200,0
20241007,161300,20191911100,107200,107200,107200,107200,0
20241007,161200,20191911100,107200,107200,107200,107200,0
20241007,161100,20191911100,107200,107200,107200,107200,0
20241007,161000,20191911100,107200,107200,107200,107200,0
20241007,160900,20191911100,107200,107200,107200,107200,0
20241007,160800,20191911100,107200,107200,107200,107200,7080
20241007,160700,20191911100,107200,107200,107200,107200,0
20241007,160600,20191911100,107200,107200,107200,107200,0
20241007,160500,20191911100,107200,107200,107200,107200,0
20241007,160400,20191911100,107200,107200,107200,107200,0
20241007,160300,20191911100,107200,107200,107200,107200,0
20241007,160200,20191911100,107200,107200,107200,107200,0
20241007,160100,20191911100,107200,107200,107200,107200,0
20241007,160000,20191911100,107200,107200,107200,107200,0
20241007,155900,20191911100,107200,107200,107200,107200,0
20241007,155800,20191911100,107200,107200,107200,107200,0
20241007,155700,20191911100,107200,107200,107200,107200,0
20241007,155600,20191911100,107200,107200,107200,107200,0
20241007,155500,20191911100,107200,107200,107200,107200,0
20241007,155400,20191911100,107200,107200,107200,107200,0
20241007,155300,20191911100,107200,107200,107200,107200,0
20241007,155200,20191911100,107200,107200,107200,107200,0
20241007,155100,20191911100,107200,107200,107200,107200,0
20241007,155000,20191911100,107200,107200,107200,107200,0
20241007,154900,20191911100,107200,107200,107200,107200,0
20241007,154800,20191911100,107200,107200,107200,107200,0
20241007,154700,20191911100,107200,107200,107200,107200,0
20241007,154600,20191911100,107200,107200,107200,107200,0
20241007,154500,20191911100,107200,107200,107200,107200,0
20241007,154400,20191911100,107200,107200,107200,107200,0
20241007,154300,20191911100,107200,107200,107200,107200,0
20241007,154200,20191911100,107200,107200,107200,107200,0
20241007,154100,20191911100,107200,107200,107200,107200,0
20241007,154000,20191911100,107200,107200,107200,107200,0
20241007,153900,20191911100,107200,107200,107200,107200,0
20241007,153800,20191911100,107200,107200,107200,107200,7080
20241007,153700,20191911100,107200,107200,107200,107200,0
20241007,153600,20191911100,107200,107200,107200,107200,0
20241007,153500,20191911100,107200,107200,107200,107200,0
20241007,153400,20191911100,107200,107200,107200,107200,0
20241007,153300,20191911100,107200,107200,107200,107200,0
20241007,153200,20191911100,107200,107200,107200,107200,0
20241007,153100,20191911100,107200,107200,107200,107200,0
20241007,153000,20191911100,107200,107200,107200,107200,7080
20241007,152900,19432935100,106500,106500,106500,106500,0
20241007,152800,19432935100,106500,106500,106500,106500,0
20241007,152700,19432935100,106500,106500,106500,106500,0
20241007,152600,19432935100,106500,106500,106500,106500,0
20241007,152500,19432935100,106500,106500,106500,106500,0
20241007,152400,19432935100,106500,106500,106500,106500,0
20241007,152300,19432935100,106500,106500,106500,106500,0
20241007,152200,19432935100,106500,106500,106500,106500,0
20241007,152100,19432935100,106500,106500,106500,106500,0
20241007,152000,19432935100,106500,106500,106500,106500,0
20241007,151900,19432935100,106500,106400,106500,106400,752
20241007,151800,19352893300,106500,106500,106500,106400,179
20241007,151700,19333835700,106400,106500,106500,106400,547
20241007,151600,19275587700,106400,106500,106500,106400,395
20241007,151500,19233550400,106400,106500,106500,106400,157
20241007,151400,19216836000,106500,106600,106600,106400,2135
20241007,151300,18989441400,106500,106600,106600,106500,86
20241007,151200,18980274500,106600,106500,106600,106400,456
20241007,151100,18931707500,106400,106400,106500,106300,656
20241007,151000,18861901900,106400,106400,106400,106300,722
20241007,150900,18785097100,106400,106400,106400,106300,281
20241007,150800,18755222600,106400,106400,106400,106300,188
20241007,150700,18735234000,106400,106400,106500,106300,616
20241007,150600,18669692200,106300,106300,106300,106200,475
20241007,150500,18619200100,106300,106300,106400,106300,304
20241007,150400,18586880700,106300,106400,106400,106300,789
20241007,150300,18503009600,106300,106400,106400,106300,64
20241007,150200,18496202500,106400,106400,106400,106300,156
20241007,150100,18479611600,106400,106500,106500,106400,1026
20241007,150000,18370444900,106500,106500,106500,106400,145
20241007,145900,18355004200,106500,106500,106600,106400,149
20241007,145800,18339135900,106600,106500,106600,106500,193
20241007,145700,18318578800,106500,106700,106700,106400,277
20241007,145600,18289074800,106700,106500,106700,106500,200
20241007,145500,18267739200,106500,106500,106700,106500,794
20241007,145400,18183129500,106500,106500,106600,106500,358
20241007,145300,18144986700,106600,106500,106600,106400,633
20241007,145200,18077560300,106600,106600,106600,106500,89
20241007,145100,18068077700,106500,106600,106600,106500,157
20241007,145000,18051343700,106600,106600,106700,106400,1158
20241007,144900,17928032800,106600,106500,106600,106500,65
20241007,144800,17921105800,106600,106600,106600,106500,297
20241007,144700,17889467300,106600,106700,106700,106600,283
20241007,144600,17859292800,106700,106700,106700,106600,47
20241007,144500,17854279800,106700,106700,106700,106600,57
20241007,144400,17848200600,106700,106600,106700,106600,44
20241007,144300,17843508700,106600,106700,106700,106600,54
20241007,144200,17837750200,106700,106600,106700,106500,229
20241007,144100,17813343200,106600,106600,106600,106600,36
20241007,144000,17809505600,106600,106700,106700,106500,71
20241007,143900,17801938700,106600,106500,106700,106500,505
20241007,143800,17748124900,106500,106400,106500,106400,117
20241007,143700,17735665000,106400,106500,106500,106400,43
20241007,143600,17731086600,106500,106500,106500,106400,80
20241007,143500,17722567900,106400,106500,106500,106400,115
20241007,143400,17710329900,106400,106500,106500,106400,146
20241007,143300,17694793100,106400,106500,106600,106400,100
20241007,143200,17684143000,106500,106600,106600,106500,27
20241007,143100,17681265500,106500,106400,106600,106400,209
20241007,143000,17659009400,106400,106400,106500,106400,239
20241007,142900,17633566700,106500,106500,106600,106400,692
20241007,142800,17559868300,106400,106400,106500,106400,111
20241007,142700,17548052700,106400,106400,106600,106400,115
20241007,142600,17535806000,106400,106600,106600,106400,56
20241007,142500,17529843000,106500,106500,106500,106400,402
20241007,142400,17487061700,106400,106400,106500,106400,107
20241007,142300,17475668300,106400,106500,106500,106400,38
20241007,142200,17471622800,106400,106400,106600,106400,50
20241007,142100,17466298400,106400,106600,106600,106400,73
20241007,142000,17458523300,106500,106400,106600,106400,346
20241007,141900,17421679600,106500,106500,106600,106400,108
20241007,141800,17410177400,106500,106500,106600,106400,73
20241007,141700,17402402700,106500,106500,106500,106400,96
20241007,141600,17392179400,106400,106400,106500,106400,59
20241007,141500,17385900400,106400,106500,106500,106400,219
20241007,141400,17362595300,106400,106500,106600,106400,94
20241007,141300,17352584600,106400,106500,106500,106300,410
20241007,141200,17308947300,106400,106500,106600,106400,169
20241007,141100,17290960500,106400,106500,106500,106400,43
20241007,141000,17286382000,106400,106400,106500,106400,102
20241007,140900,17275524500,106500,106500,106600,106400,154
20241007,140800,17259128600,106400,106400,106600,106400,86
20241007,140700,17249970600,106400,106400,106600,106400,80
20241007,140600,17241445200,106500,106400,106600,106400,79
20241007,140500,17233032900,106400,106400,106500,106400,129
20241007,140400,17219305300,106400,106500,106600,106400,172
20241007,140300,17200987200,106500,106500,106600,106500,51
20241007,140200,17195554400,106500,106600,106600,106500,365
20241007,140100,17156678800,106600,106700,106700,106500,56
20241007,140000,17150708800,106500,106600,106700,106500,785
20241007,135900,17066981300,106600,106700,106700,106600,31
20241007,135800,17063673900,106700,106600,106700,106600,66
20241007,135700,17056635000,106700,106700,106700,106600,118
20241007,135600,17044051800,106700,106600,106700,106600,24
20241007,135500,17041492100,106700,106600,106700,106600,137
20241007,135400,17026875800,106700,106700,106700,106600,35
20241007,135300,17023143100,106600,106600,106700,106600,59
20241007,135200,17016850700,106600,106600,106600,106500,71
20241007,135100,17009283100,106600,106600,106700,106500,142
20241007,135000,16994147100,106600,106400,106600,106400,389
20241007,134900,16952709300,106400,106400,106500,106400,244
20241007,134800,16926745100,106400,106500,106500,106400,127
20241007,134700,16913225900,106400,106500,106500,106400,88
20241007,134600,16903861000,106500,106400,106500,106400,86
20241007,134500,16894709100,106400,106500,106500,106400,15
20241007,134400,16893111900,106400,106400,106500,106400,85
20241007,134300,16884066700,106400,106500,106500,106400,317
20241007,134200,16850332600,106600,106400,106600,106400,459
20241007,134100,16801465700,106500,106400,106500,106400,79
20241007,134000,16793058000,106400,106600,106700,106400,361
20241007,133900,16754606800,106700,106600,106800,106600,34
20241007,133800,16750979900,106600,106700,106700,106500,410
20241007,133700,16707297900,106700,106700,106800,106700,52
20241007,133600,16701748600,106700,106800,106800,106600,398
20241007,133500,16659320700,106800,106800,106800,106700,233
20241007,133400,16634458100,106800,106600,106800,106600,390
20241007,133300,16592869300,106700,106800,106800,106600,795
20241007,133200,16508042300,106900,106800,106900,106700,184
20241007,133100,16488389100,106700,107000,107000,106700,1502
20241007,133000,16327872700,107000,107000,107000,106900,141
20241007,132900,16312785800,106900,107000,107000,106900,41
20241007,132800,16308399200,106900,106900,107000,106900,150
20241007,132700,16292363100,106900,106900,107000,106900,188
20241007,132600,16272265400,106900,107000,107000,106900,194
20241007,132500,16251520600,106900,107000,107000,106900,742
20241007,132400,16172166500,106900,107000,107000,106900,367
20241007,132300,16132926400,107000,106900,107000,106900,388
20241007,132200,16091411100,106900,106900,106900,106800,168
20241007,132100,16073455200,106900,106900,106900,106800,224
20241007,132000,16049515800,106900,106800,107000,106800,4284
20241007,131900,15591901300,106700,106700,106800,106700,907
20241007,131800,15495120100,106700,106600,106700,106500,272
20241007,131700,15466126800,106500,106600,106600,106500,110
20241007,131600,15454401100,106600,106600,106600,106600,15
20241007,131500,15452802100,106600,106600,106600,106500,155
20241007,131400,15436285400,106600,106500,106600,106400,210
20241007,131300,15413920800,106500,106500,106600,106500,15
20241007,131200,15412323000,106500,106600,106700,106500,1055
20241007,131100,15299864700,106600,106700,106700,106500,1592
20241007,131000,15130181000,106700,106700,106700,106700,27
20241007,130900,15127300100,106600,106700,106700,106600,287
20241007,130800,15096679700,106700,106700,106800,106700,187
20241007,130700,15076725700,106700,106700,106700,106600,604
20241007,130600,15012279000,106700,106500,106700,106500,147
20241007,130500,14996606800,106600,106500,106600,106500,49
20241007,130400,14991384300,106600,106600,106600,106600,34
20241007,130300,14987759900,106600,106600,106600,106500,129
20241007,130200,14974008700,106600,106500,106600,106500,503
20241007,130100,14920389900,106600,106600,106600,106500,446
20241007,130000,14872884200,106600,106500,106600,106500,74
20241007,125900,14865001300,106500,106400,106500,106400,424
20241007,125800,14819847300,106400,106500,106600,106400,169
20241007,125700,14801853300,106500,106500,106600,106500,32
20241007,125600,14798443300,106500,106500,106500,106300,41
20241007,125500,14794077000,106500,106200,106600,106200,25
20241007,125400,14791414700,106500,106500,106600,106500,82
20241007,125300,14782681400,106200,106600,106600,106200,630
20241007,125200,14715695100,106600,106500,106600,106500,57
20241007,125100,14709622300,106500,106400,106500,106400,194
20241007,125000,14688966500,106500,106400,106500,106400,567
20241007,124900,14628607500,106400,106500,106500,106400,133
20241007,124800,14614443800,106500,106500,106500,106400,214
20241007,124700,14591656100,106500,106400,106500,106400,58
20241007,124600,14585482400,106400,106400,106500,106400,75
20241007,124500,14577501300,106500,106500,106600,106400,64
20241007,124400,14570684800,106600,106400,106600,106400,116
20241007,124300,14558339400,106400,106600,106600,106400,14
20241007,124200,14556847400,106500,106500,106700,106400,314
20241007,124100,14523402000,106500,106500,106600,106500,208
20241007,124000,14501248100,106500,106600,106600,106500,166
20241007,123900,14483564800,106600,106700,106700,106600,55
20241007,123800,14477701100,106700,106700,106700,106600,40
20241007,123700,14473434100,106700,106700,106700,106600,24
20241007,123600,14470873500,106700,106600,106700,106600,119
20241007,123500,14458180500,106600,106600,106600,106500,130
20241007,123400,14444329500,106600,106700,106700,106600,152
20241007,123300,14428125500,106600,106700,106700,106600,15
20241007,123200,14426525100,106600,106500,106600,106500,106
20241007,123100,14415225600,106600,106600,106600,106600,256
20241007,123000,14387936000,106600,106500,106600,106500,167
20241007,122900,14370134700,106500,106500,106500,106500,111
20241007,122800,14358313200,106600,106500,106600,106500,85
20241007,122700,14349258900,106500,106400,106600,106400,83
20241007,122600,14340421700,106400,106500,106500,106400,311
20241007,122500,14307312700,106500,106400,106500,106400,121
20241007,122400,14294437200,106400,106400,106400,106400,63
20241007,122300,14287734000,106400,106400,106400,106200,423
20241007,122200,14242764700,106300,106400,106400,106300,183
20241007,122100,14223309600,106400,106500,106500,106400,134
20241007,122000,14209051100,106500,106500,106600,106500,510
20241007,121900,14154735600,106500,106600,106600,106500,61
20241007,121800,14148234000,106600,106600,106600,106600,164
20241007,121700,14130751600,106700,106700,106700,106600,33
20241007,121600,14127232300,106700,106600,106700,106600,145
20241007,121500,14111771600,106700,106700,106700,106700,72
20241007,121400,14104089200,106700,106800,106800,106700,55
20241007,121300,14098215700,106800,106700,106800,106700,51
20241007,121200,14092772100,106800,106800,106800,106700,67
20241007,121100,14085616700,106800,106700,106800,106700,378
20241007,121000,14045253700,106800,106800,106900,106700,282
20241007,120900,14015135300,106800,106700,106800,106700,12
20241007,120800,14013854300,106700,106700,106800,106600,109
20241007,120700,14002218300,106600,106600,106800,106500,188
20241007,120600,13982169300,106600,106600,106800,106500,643
20241007,120500,13913624900,106700,106600,106700,106600,4
20241007,120400,13913198200,106600,106600,106600,106600,74
20241007,120300,13905309800,106600,106500,106600,106500,27
20241007,120200,13902432800,106500,106500,106500,106500,61
20241007,120100,13895936300,106500,106500,106600,106400,42
20241007,120000,13891464500,106600,106300,106600,106300,219
20241007,115900,13868147300,106400,106200,106400,106200,171
20241007,115800,13849969600,106200,106100,106300,106100,30
20241007,115700,13846784100,106100,106200,106300,106000,423
20241007,115600,13801925200,106300,106200,106300,106100,81
20241007,115500,13793321300,106100,106100,106200,106100,104
20241007,115400,13782279900,106000,106100,106200,106000,543
20241007,115300,13724695100,106200,106100,106200,106100,37
20241007,115200,13720767300,106200,106200,106300,106100,117
20241007,115100,13708343100,106100,106200,106200,106100,104
20241007,115000,13697301600,106200,106100,106200,106000,39
20241007,114900,13693164400,106100,106100,106100,106000,127
20241007,114800,13679691900,106100,106100,106100,106000,533
20241007,114700,13623152100,106200,106300,106300,106200,580
20241007,114600,13561554500,106200,106200,106300,106200,42
20241007,114500,13557092400,106200,106200,106300,106200,65
20241007,114400,13550189300,106300,106200,106300,106200,32
20241007,114300,13546788300,106200,106200,106200,106100,116
20241007,114200,13534471300,106200,106100,106200,106100,109
20241007,114100,13522900700,106200,106100,106200,106100,77
20241007,114000,13514725800,106200,106300,106300,106200,272
20241007,113900,13485836800,106200,106200,106300,106100,140
20241007,113800,13470974200,106200,106300,106300,106200,213
20241007,113700,13448353300,106200,106300,106400,106200,39
20241007,113600,13444207600,106300,106200,106300,106200,204
20241007,113500,13422537000,106300,106200,106300,106100,402
20241007,113400,13379863800,106200,106200,106300,106200,144
20241007,113300,13364569800,106200,106300,106400,106200,477
20241007,113200,13313883300,106300,106400,106400,106300,32
20241007,113100,13310479800,106300,106400,106400,106300,20
20241007,113000,13308353400,106400,106500,106500,106200,1394
20241007,112900,13159998400,106500,106600,106600,106500,57
20241007,112800,13153922300,106500,106700,106700,106500,137
20241007,112700,13139320800,106700,106700,106700,106500,138
20241007,112600,13124596400,106700,106600,106700,106600,160
20241007,112500,13107534500,106600,106600,106600,106600,110
20241007,112400,13095808500,106600,106800,106900,106500,820
20241007,112300,13008303200,106900,106900,106900,106800,122
20241007,112200,12995266600,106800,106800,106900,106700,126
20241007,112100,12981812700,106800,106900,107000,106700,129
20241007,112000,12968031900,106800,106800,106900,106800,197
20241007,111900,12946980400,106900,106800,106900,106700,202
20241007,111800,12925403800,106800,106700,106800,106700,190
20241007,111700,12905114400,106700,106600,106700,106500,101
20241007,111600,12894341200,106600,106500,106600,106400,193
20241007,111500,12873781300,106500,106500,106500,106300,115
20241007,111400,12861540300,106500,106400,106600,106400,1017
20241007,111300,12753254900,106400,106400,106500,106200,317
20241007,111200,12719551900,106400,106500,106500,106300,198
20241007,111100,12698488000,106400,106400,106500,106300,278
20241007,111000,12668902600,106300,106300,106500,106200,619
20241007,110900,12603043200,106300,106300,106400,106200,185
20241007,110800,12583382400,106300,106300,106300,106200,403
20241007,110700,12540573400,106200,106400,106400,106200,243
20241007,110600,12514741900,106300,106200,106300,106200,326
20241007,110500,12480109600,106300,106200,106300,106200,224
20241007,110400,12456304900,106300,106400,106400,106300,195
20241007,110300,12435566600,106500,106400,106500,106400,109
20241007,110200,12423960600,106500,106600,106600,106300,434
20241007,110100,12377803100,106600,106300,106600,106300,133
20241007,110000,12363639500,106300,106500,106600,106300,275
20241007,105900,12334370200,106600,106400,106600,106400,209
20241007,105800,12312109400,106600,106500,106700,106500,137
20241007,105700,12297510700,106600,106500,106600,106400,207
20241007,105600,12275465700,106500,106500,106500,106400,146
20241007,105500,12259918200,106500,106500,106600,106400,112
20241007,105400,12247984700,106600,106700,106700,106400,447
20241007,105300,12200366500,106700,106600,106700,106500,174
20241007,105200,12181812400,106600,106500,106600,106300,534
20241007,105100,12124920600,106500,106400,106500,106300,825
20241007,105000,12037148600,106500,106600,106600,106400,330
20241007,104900,12001992400,106600,106700,106700,106500,214
20241007,104800,11979168500,106700,106600,106800,106400,791
20241007,104700,11894866800,106600,107300,107300,106600,1251
20241007,104600,11761187300,107300,107000,107300,106900,803
20241007,104500,11675136800,107000,107000,107000,106800,725
20241007,104400,11597586700,107000,106800,107100,106800,138
20241007,104300,11582825700,106900,106800,107000,106800,482
20241007,104200,11531275700,107100,107100,107200,106900,516
20241007,104100,11476033200,107100,107000,107300,107000,469
20241007,104000,11425773400,107200,107100,107200,107000,516
20241007,103900,11370515700,107100,107200,107300,106800,273
20241007,103800,11341248400,107000,107100,107300,106800,620
20241007,103700,11274870600,107100,107300,107300,107100,691
20241007,103600,11200801200,107300,107300,107400,107300,315
20241007,103500,11166985700,107300,107200,107400,107100,507
20241007,103400,11112584100,107300,107300,107300,107100,667
20241007,103300,11041062100,107300,107400,107500,107000,1889
20241007,103200,10838485600,107400,107300,107400,107200,550
20241007,103100,10779467300,107300,107100,107300,107100,990
20241007,103000,10673327100,107100,107000,107200,107000,759
20241007,102900,10592008900,107000,107000,107100,106900,441
20241007,102800,10544822700,107000,106500,107100,106500,3070
20241007,102700,10216532000,106600,106400,106600,106400,148
20241007,102600,10200764000,106400,106700,106700,106400,697
20241007,102500,10126534400,106700,106800,106800,106600,1188
20241007,102400,9999722700,106900,106800,106900,106700,1029
20241007,102300,9889795100,106800,106800,106800,106700,380
20241007,102200,9849213500,106800,106700,106800,106700,251
20241007,102100,9822407800,106800,106700,106800,106500,569
20241007,102000,9761719400,106700,106500,106700,106500,356
20241007,101900,9723783300,106500,106500,106500,106400,626
20241007,101800,9657118000,106400,106200,106500,106200,1650
20241007,101700,9481603400,106200,106200,106200,106100,216
20241007,101600,9458684700,106200,106100,106200,106100,26
20241007,101500,9455923700,106100,106100,106100,106000,153
20241007,101400,9439693900,106000,106200,106200,106000,29
20241007,101300,9436618700,106200,106100,106200,106000,253
20241007,101200,9409791700,106100,106100,106200,106100,340
20241007,101100,9373707700,106100,106000,106200,106000,76
20241007,101000,9365647400,106200,106100,106200,105900,413
20241007,100900,9321818300,105900,105900,106000,105900,586
20241007,100800,9259710000,105900,106000,106000,105800,296
20241007,100700,9228361100,105900,106200,106200,105900,155
20241007,100600,9211938800,106200,106100,106200,106000,306
20241007,100500,9179487000,106200,106100,106200,106100,122
20241007,100400,9166534600,106200,106000,106200,106000,411
20241007,100300,9122935600,106100,106200,106200,106100,255
20241007,100200,9095876300,106100,106100,106200,106100,602
20241007,100100,9031999800,105900,106100,106100,105800,375
20241007,100000,8992267400,106000,106000,106100,106000,112
20241007,095900,8980388300,106000,105900,106000,105800,149
20241007,095800,8964613200,106000,106000,106100,105900,98
20241007,095700,8954225600,106100,106200,106200,106100,320
20241007,095600,8920258700,106200,105900,106200,105700,855
20241007,095500,8829626900,105800,105800,105800,105700,188
20241007,095400,8809745000,105800,105700,105800,105700,100
20241007,095300,8799168200,105700,105500,105800,105500,152
20241007,095200,8783105200,105500,105700,105800,105500,591
20241007,095100,8720657900,105700,105700,105700,105700,71
20241007,095000,8713153200,105700,105600,105700,105500,464
20241007,094900,8664158200,105600,105700,105800,105600,191
20241007,094800,8643979200,105600,105600,105700,105200,155
20241007,094700,8627635800,105200,105600,105700,105200,1496
20241007,094600,8470133100,105700,105800,105800,105500,906
20241007,094500,8374462300,105800,105500,105900,105400,1192
20241007,094400,8248496500,105400,105400,105800,105200,2303
20241007,094300,8005932100,105900,105900,106100,105400,2267
20241007,094200,7766592100,105900,105900,106000,105600,973
20241007,094100,7663678100,105900,106000,106100,105900,1647
20241007,094000,7489120100,106100,106100,106100,106000,1128
20241007,093900,7369551000,106100,106100,106100,106000,517
20241007,093800,7314732200,106100,106100,106200,105900,585
20241007,093700,7252669500,106100,106300,106300,106100,69
20241007,093600,7245343200,106300,106000,106300,105800,1413
20241007,093500,7095486200,106000,106000,106100,106000,621
20241007,093400,7029650000,106000,106100,106200,106000,466
20241007,093300,6980236600,106100,106200,106400,106000,414
20241007,093200,6936306800,106200,106400,106400,106200,752
20241007,093100,6856385900,106400,106400,106500,106400,82
20241007,093000,6847658500,106500,106400,106600,106300,753
20241007,092900,6767542000,106400,106500,106800,106400,2209
20241007,092800,6532055100,106500,106300,106500,106200,1082
20241007,092700,6416954200,106300,105800,106300,105800,1148
20241007,092600,6295287100,105900,105800,105900,105800,1018
20241007,092500,6187519500,105800,105800,105900,105600,481
20241007,092400,6136641800,105800,105700,105900,105500,675
20241007,092300,6065254300,105700,105400,105700,105300,763
20241007,092200,5984858500,105300,104900,105400,104900,383
20241007,092100,5944561700,105200,104900,105200,104700,980
20241007,092000,5841886200,104800,105400,105400,104800,1993
20241007,091900,5632454500,105300,105200,105500,104700,3781
20241007,091800,5235592400,105000,105000,105400,104900,1360
20241007,091700,5092625000,105300,105800,105800,104900,6456
20241007,091600,4412917800,105800,105800,105800,105700,283
20241007,091500,4382991400,105800,106000,106500,105700,1869
20241007,091400,4184908600,106000,105900,106000,105900,206
20241007,091300,4163078200,105900,105900,106000,105900,366
20241007,091200,4124309500,105900,106000,106000,105700,2728
20241007,091100,3835665500,106000,106300,106300,105900,1849
20241007,091000,3639458400,106300,106900,107000,106000,3092
20241007,090900,3310253400,106900,106700,106900,106700,1346
20241007,090800,3166571100,106700,106300,106700,106200,1071
20241007,090700,3052586900,106400,106200,106400,105700,1980
20241007,090600,2842753000,106200,105900,106200,105800,1887
20241007,090500,2642885800,105800,106100,106200,105800,2246
20241007,090400,2404892600,106200,106300,106500,105900,2868
20241007,090300,2100325500,106400,105700,106500,105600,1343
20241007,090200,1957912300,105700,106400,106400,105500,7660
20241007,090100,1145611200,106400,106600,106700,106400,1849
20241007,090000,948615300,106600,107000,107100,106100,8880
Reference in New Issue Copy Permalink