ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/180640/min/candle-20241007.csv

711 lines
37 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
20241007,204800,4517755300,78900,78900,78900,78900,2801
20241007,204700,4517755300,78900,78900,78900,78900,0
20241007,204600,4517755300,78900,78900,78900,78900,0
20241007,204500,4517755300,78900,78900,78900,78900,0
20241007,204400,4517755300,78900,78900,78900,78900,0
20241007,204300,4517755300,78900,78900,78900,78900,0
20241007,204200,4517755300,78900,78900,78900,78900,0
20241007,204100,4517755300,78900,78900,78900,78900,0
20241007,204000,4517755300,78900,78900,78900,78900,0
20241007,203900,4517755300,78900,78900,78900,78900,0
20241007,203800,4517755300,78900,78900,78900,78900,0
20241007,203700,4517755300,78900,78900,78900,78900,0
20241007,203600,4517755300,78900,78900,78900,78900,0
20241007,203500,4517755300,78900,78900,78900,78900,0
20241007,203400,4517755300,78900,78900,78900,78900,0
20241007,203300,4517755300,78900,78900,78900,78900,0
20241007,203200,4517755300,78900,78900,78900,78900,0
20241007,203100,4517755300,78900,78900,78900,78900,0
20241007,203000,4517755300,78900,78900,78900,78900,0
20241007,202900,4517755300,78900,78900,78900,78900,0
20241007,202800,4517755300,78900,78900,78900,78900,0
20241007,202700,4517755300,78900,78900,78900,78900,0
20241007,202600,4517755300,78900,78900,78900,78900,0
20241007,202500,4517755300,78900,78900,78900,78900,0
20241007,202400,4517755300,78900,78900,78900,78900,0
20241007,202300,4517755300,78900,78900,78900,78900,0
20241007,202200,4517755300,78900,78900,78900,78900,0
20241007,202100,4517755300,78900,78900,78900,78900,0
20241007,202000,4517755300,78900,78900,78900,78900,0
20241007,201900,4517755300,78900,78900,78900,78900,0
20241007,201800,4517755300,78900,78900,78900,78900,2801
20241007,201700,4517755300,78900,78900,78900,78900,0
20241007,201600,4517755300,78900,78900,78900,78900,0
20241007,201500,4517755300,78900,78900,78900,78900,0
20241007,201400,4517755300,78900,78900,78900,78900,0
20241007,201300,4517755300,78900,78900,78900,78900,0
20241007,201200,4517755300,78900,78900,78900,78900,0
20241007,201100,4517755300,78900,78900,78900,78900,0
20241007,201000,4517755300,78900,78900,78900,78900,0
20241007,200900,4517755300,78900,78900,78900,78900,0
20241007,200800,4517755300,78900,78900,78900,78900,0
20241007,200700,4517755300,78900,78900,78900,78900,0
20241007,200600,4517755300,78900,78900,78900,78900,0
20241007,200500,4517755300,78900,78900,78900,78900,0
20241007,200400,4517755300,78900,78900,78900,78900,0
20241007,200300,4517755300,78900,78900,78900,78900,0
20241007,200200,4517755300,78900,78900,78900,78900,0
20241007,200100,4517755300,78900,78900,78900,78900,0
20241007,200000,4517755300,78900,78900,78900,78900,0
20241007,195900,4517755300,78900,78900,78900,78900,0
20241007,195800,4517755300,78900,78900,78900,78900,0
20241007,195700,4517755300,78900,78900,78900,78900,0
20241007,195600,4517755300,78900,78900,78900,78900,0
20241007,195500,4517755300,78900,78900,78900,78900,0
20241007,195400,4517755300,78900,78900,78900,78900,0
20241007,195300,4517755300,78900,78900,78900,78900,0
20241007,195200,4517755300,78900,78900,78900,78900,0
20241007,195100,4517755300,78900,78900,78900,78900,0
20241007,195000,4517755300,78900,78900,78900,78900,0
20241007,194900,4517755300,78900,78900,78900,78900,0
20241007,194800,4517755300,78900,78900,78900,78900,2801
20241007,194700,4517755300,78900,78900,78900,78900,0
20241007,194600,4517755300,78900,78900,78900,78900,0
20241007,194500,4517755300,78900,78900,78900,78900,0
20241007,194400,4517755300,78900,78900,78900,78900,0
20241007,194300,4517755300,78900,78900,78900,78900,0
20241007,194200,4517755300,78900,78900,78900,78900,0
20241007,194100,4517755300,78900,78900,78900,78900,0
20241007,194000,4517755300,78900,78900,78900,78900,0
20241007,193900,4517755300,78900,78900,78900,78900,0
20241007,193800,4517755300,78900,78900,78900,78900,0
20241007,193700,4517755300,78900,78900,78900,78900,0
20241007,193600,4517755300,78900,78900,78900,78900,0
20241007,193500,4517755300,78900,78900,78900,78900,0
20241007,193400,4517755300,78900,78900,78900,78900,0
20241007,193300,4517755300,78900,78900,78900,78900,0
20241007,193200,4517755300,78900,78900,78900,78900,0
20241007,193100,4517755300,78900,78900,78900,78900,0
20241007,193000,4517755300,78900,78900,78900,78900,0
20241007,192900,4517755300,78900,78900,78900,78900,0
20241007,192800,4517755300,78900,78900,78900,78900,0
20241007,192700,4517755300,78900,78900,78900,78900,0
20241007,192600,4517755300,78900,78900,78900,78900,0
20241007,192500,4517755300,78900,78900,78900,78900,0
20241007,192400,4517755300,78900,78900,78900,78900,0
20241007,192300,4517755300,78900,78900,78900,78900,0
20241007,192200,4517755300,78900,78900,78900,78900,0
20241007,192100,4517755300,78900,78900,78900,78900,0
20241007,192000,4517755300,78900,78900,78900,78900,0
20241007,191900,4517755300,78900,78900,78900,78900,0
20241007,191800,4517755300,78900,78900,78900,78900,2801
20241007,191700,4517755300,78900,78900,78900,78900,0
20241007,191600,4517755300,78900,78900,78900,78900,0
20241007,191500,4517755300,78900,78900,78900,78900,0
20241007,191400,4517755300,78900,78900,78900,78900,0
20241007,191300,4517755300,78900,78900,78900,78900,0
20241007,191200,4517755300,78900,78900,78900,78900,0
20241007,191100,4517755300,78900,78900,78900,78900,0
20241007,191000,4517755300,78900,78900,78900,78900,0
20241007,190900,4517755300,78900,78900,78900,78900,0
20241007,190800,4517755300,78900,78900,78900,78900,0
20241007,190700,4517755300,78900,78900,78900,78900,0
20241007,190600,4517755300,78900,78900,78900,78900,0
20241007,190500,4517755300,78900,78900,78900,78900,0
20241007,190400,4517755300,78900,78900,78900,78900,0
20241007,190300,4517755300,78900,78900,78900,78900,0
20241007,190200,4517755300,78900,78900,78900,78900,0
20241007,190100,4517755300,78900,78900,78900,78900,0
20241007,190000,4517755300,78900,78900,78900,78900,0
20241007,185900,4517755300,78900,78900,78900,78900,0
20241007,185800,4517755300,78900,78900,78900,78900,0
20241007,185700,4517755300,78900,78900,78900,78900,0
20241007,185600,4517755300,78900,78900,78900,78900,0
20241007,185500,4517755300,78900,78900,78900,78900,0
20241007,185400,4517755300,78900,78900,78900,78900,0
20241007,185300,4517755300,78900,78900,78900,78900,0
20241007,185200,4517755300,78900,78900,78900,78900,0
20241007,185100,4517755300,78900,78900,78900,78900,0
20241007,185000,4517755300,78900,78900,78900,78900,0
20241007,184900,4517755300,78900,78900,78900,78900,0
20241007,184800,4517755300,78900,78900,78900,78900,2801
20241007,184700,4517755300,78900,78900,78900,78900,0
20241007,184600,4517755300,78900,78900,78900,78900,0
20241007,184500,4517755300,78900,78900,78900,78900,0
20241007,184400,4517755300,78900,78900,78900,78900,0
20241007,184300,4517755300,78900,78900,78900,78900,0
20241007,184200,4517755300,78900,78900,78900,78900,0
20241007,184100,4517755300,78900,78900,78900,78900,0
20241007,184000,4517755300,78900,78900,78900,78900,0
20241007,183900,4517755300,78900,78900,78900,78900,0
20241007,183800,4517755300,78900,78900,78900,78900,0
20241007,183700,4517755300,78900,78900,78900,78900,0
20241007,183600,4517755300,78900,78900,78900,78900,0
20241007,183500,4517755300,78900,78900,78900,78900,0
20241007,183400,4517755300,78900,78900,78900,78900,0
20241007,183300,4517755300,78900,78900,78900,78900,0
20241007,183200,4517755300,78900,78900,78900,78900,0
20241007,183100,4517755300,78900,78900,78900,78900,0
20241007,183000,4517755300,78900,78900,78900,78900,0
20241007,182900,4517755300,78900,78900,78900,78900,0
20241007,182800,4517755300,78900,78900,78900,78900,0
20241007,182700,4517755300,78900,78900,78900,78900,0
20241007,182600,4517755300,78900,78900,78900,78900,0
20241007,182500,4517755300,78900,78900,78900,78900,0
20241007,182400,4517755300,78900,78900,78900,78900,0
20241007,182300,4517755300,78900,78900,78900,78900,0
20241007,182200,4517755300,78900,78900,78900,78900,0
20241007,182100,4517755300,78900,78900,78900,78900,0
20241007,182000,4517755300,78900,78900,78900,78900,0
20241007,181900,4517755300,78900,78900,78900,78900,0
20241007,181800,4517755300,78900,78900,78900,78900,2801
20241007,181700,4517755300,78900,78900,78900,78900,0
20241007,181600,4517755300,78900,78900,78900,78900,0
20241007,181500,4517755300,78900,78900,78900,78900,0
20241007,181400,4517755300,78900,78900,78900,78900,0
20241007,181300,4517755300,78900,78900,78900,78900,0
20241007,181200,4517755300,78900,78900,78900,78900,0
20241007,181100,4517755300,78900,78900,78900,78900,0
20241007,181000,4517755300,78900,78900,78900,78900,0
20241007,180900,4517755300,78900,78900,78900,78900,0
20241007,180800,4517755300,78900,78900,78900,78900,0
20241007,180700,4517755300,78900,78900,78900,78900,0
20241007,180600,4517755300,78900,78900,78900,78900,0
20241007,180500,4517755300,78900,78900,78900,78900,0
20241007,180400,4517755300,78900,78900,78900,78900,0
20241007,180300,4517755300,78900,78900,78900,78900,0
20241007,180200,4517755300,78900,78900,78900,78900,0
20241007,180100,4517755300,78900,78900,78900,78900,0
20241007,180000,4517755300,78900,78900,78900,78900,0
20241007,175900,4517755300,78900,78900,78900,78900,0
20241007,175800,4517755300,78900,78900,78900,78900,0
20241007,175700,4517755300,78900,78900,78900,78900,0
20241007,175600,4517755300,78900,78900,78900,78900,0
20241007,175500,4517755300,78900,78900,78900,78900,0
20241007,175400,4517755300,78900,78900,78900,78900,0
20241007,175300,4517755300,78900,78900,78900,78900,0
20241007,175200,4517755300,78900,78900,78900,78900,0
20241007,175100,4517755300,78900,78900,78900,78900,0
20241007,175000,4517755300,78900,78900,78900,78900,0
20241007,174900,4517755300,78900,78900,78900,78900,0
20241007,174800,4517755300,78900,78900,78900,78900,2801
20241007,174700,4517755300,78900,78900,78900,78900,0
20241007,174600,4517755300,78900,78900,78900,78900,0
20241007,174500,4517755300,78900,78900,78900,78900,0
20241007,174400,4517755300,78900,78900,78900,78900,0
20241007,174300,4517755300,78900,78900,78900,78900,0
20241007,174200,4517755300,78900,78900,78900,78900,0
20241007,174100,4517755300,78900,78900,78900,78900,0
20241007,174000,4517755300,78900,78900,78900,78900,0
20241007,173900,4517755300,78900,78900,78900,78900,0
20241007,173800,4517755300,78900,78900,78900,78900,0
20241007,173700,4517755300,78900,78900,78900,78900,0
20241007,173600,4517755300,78900,78900,78900,78900,0
20241007,173500,4517755300,78900,78900,78900,78900,0
20241007,173400,4517755300,78900,78900,78900,78900,0
20241007,173300,4517755300,78900,78900,78900,78900,0
20241007,173200,4517755300,78900,78900,78900,78900,0
20241007,173100,4517755300,78900,78900,78900,78900,0
20241007,173000,4517755300,78900,78900,78900,78900,0
20241007,172900,4517755300,78900,78900,78900,78900,0
20241007,172800,4517755300,78900,78900,78900,78900,0
20241007,172700,4517755300,78900,78900,78900,78900,0
20241007,172600,4517755300,78900,78900,78900,78900,0
20241007,172500,4517755300,78900,78900,78900,78900,0
20241007,172400,4517755300,78900,78900,78900,78900,0
20241007,172300,4517755300,78900,78900,78900,78900,0
20241007,172200,4517755300,78900,78900,78900,78900,0
20241007,172100,4517755300,78900,78900,78900,78900,0
20241007,172000,4517755300,78900,78900,78900,78900,0
20241007,171900,4517755300,78900,78900,78900,78900,0
20241007,171800,4517755300,78900,78900,78900,78900,2801
20241007,171700,4517755300,78900,78900,78900,78900,0
20241007,171600,4517755300,78900,78900,78900,78900,0
20241007,171500,4517755300,78900,78900,78900,78900,0
20241007,171400,4517755300,78900,78900,78900,78900,0
20241007,171300,4517755300,78900,78900,78900,78900,0
20241007,171200,4517755300,78900,78900,78900,78900,0
20241007,171100,4517755300,78900,78900,78900,78900,0
20241007,171000,4517755300,78900,78900,78900,78900,0
20241007,170900,4517755300,78900,78900,78900,78900,0
20241007,170800,4517755300,78900,78900,78900,78900,0
20241007,170700,4517755300,78900,78900,78900,78900,0
20241007,170600,4517755300,78900,78900,78900,78900,0
20241007,170500,4517755300,78900,78900,78900,78900,0
20241007,170400,4517755300,78900,78900,78900,78900,0
20241007,170300,4517755300,78900,78900,78900,78900,0
20241007,170200,4517755300,78900,78900,78900,78900,0
20241007,170100,4517755300,78900,78900,78900,78900,0
20241007,170000,4517755300,78900,78900,78900,78900,0
20241007,165900,4517755300,78900,78900,78900,78900,0
20241007,165800,4517755300,78900,78900,78900,78900,0
20241007,165700,4517755300,78900,78900,78900,78900,0
20241007,165600,4517755300,78900,78900,78900,78900,0
20241007,165500,4517755300,78900,78900,78900,78900,0
20241007,165400,4517755300,78900,78900,78900,78900,0
20241007,165300,4517755300,78900,78900,78900,78900,0
20241007,165200,4517755300,78900,78900,78900,78900,0
20241007,165100,4517755300,78900,78900,78900,78900,0
20241007,165000,4517755300,78900,78900,78900,78900,0
20241007,164900,4517755300,78900,78900,78900,78900,0
20241007,164800,4517755300,78900,78900,78900,78900,2801
20241007,164700,4517755300,78900,78900,78900,78900,0
20241007,164600,4517755300,78900,78900,78900,78900,0
20241007,164500,4517755300,78900,78900,78900,78900,0
20241007,164400,4517755300,78900,78900,78900,78900,0
20241007,164300,4517755300,78900,78900,78900,78900,0
20241007,164200,4517755300,78900,78900,78900,78900,0
20241007,164100,4517755300,78900,78900,78900,78900,0
20241007,164000,4517755300,78900,78900,78900,78900,0
20241007,163900,4517755300,78900,78900,78900,78900,0
20241007,163800,4517755300,78900,78900,78900,78900,0
20241007,163700,4517755300,78900,78900,78900,78900,0
20241007,163600,4517755300,78900,78900,78900,78900,0
20241007,163500,4517755300,78900,78900,78900,78900,0
20241007,163400,4517755300,78900,78900,78900,78900,0
20241007,163300,4517755300,78900,78900,78900,78900,0
20241007,163200,4517755300,78900,78900,78900,78900,0
20241007,163100,4517755300,78900,78900,78900,78900,0
20241007,163000,4517755300,78900,78900,78900,78900,0
20241007,162900,4517755300,78900,78900,78900,78900,0
20241007,162800,4517755300,78900,78900,78900,78900,0
20241007,162700,4517755300,78900,78900,78900,78900,0
20241007,162600,4517755300,78900,78900,78900,78900,0
20241007,162500,4517755300,78900,78900,78900,78900,0
20241007,162400,4517755300,78900,78900,78900,78900,0
20241007,162300,4517755300,78900,78900,78900,78900,0
20241007,162200,4517755300,78900,78900,78900,78900,0
20241007,162100,4517755300,78900,78900,78900,78900,0
20241007,162000,4517755300,78900,78900,78900,78900,0
20241007,161900,4517755300,78900,78900,78900,78900,0
20241007,161800,4517755300,78900,78900,78900,78900,2801
20241007,161700,4517755300,78900,78900,78900,78900,0
20241007,161600,4517755300,78900,78900,78900,78900,0
20241007,161500,4517755300,78900,78900,78900,78900,0
20241007,161400,4517755300,78900,78900,78900,78900,0
20241007,161300,4517755300,78900,78900,78900,78900,0
20241007,161200,4517755300,78900,78900,78900,78900,0
20241007,161100,4517755300,78900,78900,78900,78900,0
20241007,161000,4517755300,78900,78900,78900,78900,0
20241007,160900,4517755300,78900,78900,78900,78900,0
20241007,160800,4517755300,78900,78900,78900,78900,0
20241007,160700,4517755300,78900,78900,78900,78900,0
20241007,160600,4517755300,78900,78900,78900,78900,0
20241007,160500,4517755300,78900,78900,78900,78900,0
20241007,160400,4517755300,78900,78900,78900,78900,0
20241007,160300,4517755300,78900,78900,78900,78900,0
20241007,160200,4517755300,78900,78900,78900,78900,0
20241007,160100,4517755300,78900,78900,78900,78900,0
20241007,160000,4517755300,78900,78900,78900,78900,0
20241007,155900,4517755300,78900,78900,78900,78900,0
20241007,155800,4517755300,78900,78900,78900,78900,0
20241007,155700,4517755300,78900,78900,78900,78900,0
20241007,155600,4517755300,78900,78900,78900,78900,0
20241007,155500,4517755300,78900,78900,78900,78900,0
20241007,155400,4517755300,78900,78900,78900,78900,0
20241007,155300,4517755300,78900,78900,78900,78900,0
20241007,155200,4517755300,78900,78900,78900,78900,0
20241007,155100,4517755300,78900,78900,78900,78900,0
20241007,155000,4517755300,78900,78900,78900,78900,0
20241007,154900,4517755300,78900,78900,78900,78900,0
20241007,154800,4517755300,78900,78900,78900,78900,2801
20241007,154700,4517755300,78900,78900,78900,78900,0
20241007,154600,4517755300,78900,78900,78900,78900,0
20241007,154500,4517755300,78900,78900,78900,78900,0
20241007,154400,4517755300,78900,78900,78900,78900,0
20241007,154300,4517755300,78900,78900,78900,78900,0
20241007,154200,4517755300,78900,78900,78900,78900,0
20241007,154100,4517755300,78900,78900,78900,78900,0
20241007,154000,4517755300,78900,78900,78900,78900,0
20241007,153900,4517755300,78900,78900,78900,78900,0
20241007,153800,4517755300,78900,78900,78900,78900,0
20241007,153700,4517755300,78900,78900,78900,78900,0
20241007,153600,4517755300,78900,78900,78900,78900,0
20241007,153500,4517755300,78900,78900,78900,78900,0
20241007,153400,4517755300,78900,78900,78900,78900,0
20241007,153300,4517755300,78900,78900,78900,78900,0
20241007,153200,4517755300,78900,78900,78900,78900,0
20241007,153100,4517755300,78900,78900,78900,78900,0
20241007,153000,4517755300,78900,78900,78900,78900,2801
20241007,152900,4296756400,79200,79200,79200,79200,0
20241007,152800,4296756400,79200,79200,79200,79200,0
20241007,152700,4296756400,79200,79200,79200,79200,0
20241007,152600,4296756400,79200,79200,79200,79200,0
20241007,152500,4296756400,79200,79200,79200,79200,0
20241007,152400,4296756400,79200,79200,79200,79200,0
20241007,152300,4296756400,79200,79200,79200,79200,0
20241007,152200,4296756400,79200,79200,79200,79200,0
20241007,152100,4296756400,79200,79200,79200,79200,0
20241007,152000,4296756400,79200,79200,79200,79200,0
20241007,151900,4296756400,79200,78800,79200,78800,125
20241007,151800,4286886800,78800,78800,78900,78800,41
20241007,151700,4283655000,78800,78800,78800,78800,44
20241007,151600,4280187800,78700,78900,78900,78700,46
20241007,151500,4276566100,78800,78800,79100,78800,105
20241007,151400,4268290200,78800,78800,78900,78800,103
20241007,151300,4260172500,78800,79100,79100,78800,45
20241007,151200,4256620000,79100,78800,79200,78800,105
20241007,151100,4248306200,78800,78800,78800,78800,28
20241007,151000,4246099800,78900,79000,79000,78900,183
20241007,150900,4231653800,79000,79000,79000,79000,65
20241007,150800,4226518800,79100,79600,79700,79100,2210
20241007,150700,4051010800,79500,79500,79500,79500,31
20241007,150600,4048546300,79600,79500,79600,79500,58
20241007,150500,4043931100,79600,79300,79600,79300,159
20241007,150400,4031296100,79400,79300,79400,79300,26
20241007,150300,4029233200,79300,79200,79300,79200,300
20241007,150200,4005444800,79200,79200,79200,79200,115
20241007,150100,3996336800,79100,79300,79300,79100,134
20241007,150000,3985721500,79100,79100,79200,79100,61
20241007,145900,3980892100,79100,79200,79300,79100,82
20241007,145800,3974402700,79100,79100,79200,79100,67
20241007,145700,3969099600,79100,79100,79100,79100,20
20241007,145600,3967517600,79100,79100,79200,79100,52
20241007,145500,3963402300,79200,79200,79300,79200,19
20241007,145400,3961897400,79200,79300,79300,79200,168
20241007,145300,3948588800,79300,79300,79400,79200,190
20241007,145200,3933521700,79200,79200,79200,79100,247
20241007,145100,3913960300,79200,79200,79200,79200,36
20241007,145000,3911109100,79300,79500,79500,79300,323
20241007,144900,3885439500,79500,79500,79500,79500,35
20241007,144800,3882657000,79500,79600,79600,79500,63
20241007,144700,3877647900,79500,79500,79500,79500,36
20241007,144600,3874785900,79500,79600,79700,79500,363
20241007,144500,3845872300,79600,79800,79900,79600,356
20241007,144400,3817505200,79800,79900,79900,79700,92
20241007,144300,3810166500,79900,79700,79900,79700,59
20241007,144200,3805460400,79700,79900,79900,79700,29
20241007,144100,3803146300,79900,79600,79900,79600,258
20241007,144000,3782585100,79600,79700,79700,79600,17
20241007,143900,3781231800,79600,79600,79600,79600,38
20241007,143800,3778207000,79600,79600,79600,79600,41
20241007,143700,3774943400,79600,79600,79600,79600,15
20241007,143600,3773749400,79600,79600,79600,79600,35
20241007,143500,3770963400,79700,79700,79700,79700,416
20241007,143400,3737808200,79700,79700,79700,79700,18
20241007,143300,3736373600,79700,79700,79700,79700,16
20241007,143200,3735098400,79700,79800,79800,79700,112
20241007,143100,3726171800,79700,79700,79700,79600,305
20241007,143000,3701864900,79700,79700,79700,79700,82
20241007,142900,3695329500,79900,79700,79900,79700,54
20241007,142800,3691021900,79700,79800,79800,79700,123
20241007,142700,3681210400,79800,79900,79900,79800,82
20241007,142600,3674662600,79800,79800,79800,79800,33
20241007,142500,3672029200,79800,79900,79900,79800,52
20241007,142400,3667879500,79800,79800,79800,79800,46
20241007,142300,3664208700,79800,79800,79800,79800,44
20241007,142200,3660697500,79800,79900,79900,79800,105
20241007,142100,3652308100,79900,79900,79900,79900,33
20241007,142000,3649671400,79900,79900,79900,79900,25
20241007,141900,3647673900,79800,79800,79800,79800,39
20241007,141800,3644561700,79800,79700,79900,79700,58
20241007,141700,3639933900,79700,79800,79800,79700,113
20241007,141600,3630918100,79800,79800,79800,79800,45
20241007,141500,3627327100,79800,79800,79900,79800,44
20241007,141400,3623813900,79900,79800,79900,79700,229
20241007,141300,3605541700,79800,79800,79900,79800,28
20241007,141200,3603306100,79800,79800,79800,79800,32
20241007,141100,3600752500,79800,79900,79900,79800,47
20241007,141000,3596998700,79900,79900,80000,79900,167
20241007,140900,3583652800,79900,80000,80000,79900,41
20241007,140800,3580373900,80000,80000,80000,80000,82
20241007,140700,3573813900,80000,79900,80000,79900,474
20241007,140600,3535897300,79900,79900,79900,79800,125
20241007,140500,3525910800,79800,79900,79900,79800,164
20241007,140400,3512808700,79900,79900,80000,79900,48
20241007,140300,3508972500,79900,79900,80000,79900,67
20241007,140200,3503618200,79900,79900,80000,79900,124
20241007,140100,3493704600,80000,79900,80000,79900,699
20241007,140000,3437811800,79800,79800,79800,79800,191
20241007,135900,3422570000,79700,79600,79700,79600,61
20241007,135800,3417709800,79600,79600,79800,79600,43
20241007,135700,3414285000,79800,79700,79800,79500,153
20241007,135600,3402089900,79500,79500,79500,79400,210
20241007,135500,3385399600,79400,79500,79500,79400,138
20241007,135400,3374431800,79500,79400,79500,79400,61
20241007,135300,3369586200,79500,79500,79500,79500,41
20241007,135200,3366326700,79500,79500,79800,79500,170
20241007,135100,3352810500,79500,79600,79600,79500,64
20241007,135000,3347718500,79500,79700,79700,79500,179
20241007,134900,3333471800,79600,79600,79700,79600,130
20241007,134800,3323121700,79500,79500,79500,79500,58
20241007,134700,3318510700,79500,79500,79600,79400,102
20241007,134600,3310403000,79500,79400,79500,79400,52
20241007,134500,3306272200,79400,79500,79500,79400,249
20241007,134400,3286477700,79500,79400,79500,79400,76
20241007,134300,3280439300,79500,79300,79500,79300,145
20241007,134200,3268922100,79300,79200,79300,79200,35
20241007,134100,3266148100,79300,79300,79400,79300,101
20241007,134000,3258135700,79300,79300,79300,79300,1
20241007,133900,3258056400,79300,79300,79400,79200,225
20241007,133800,3240212800,79200,79200,79200,79200,46
20241007,133700,3236569600,79200,79300,79300,79200,55
20241007,133600,3232210600,79200,79200,79200,79200,67
20241007,133500,3226904200,79200,79200,79200,79200,17
20241007,133400,3225557800,79500,79400,79500,79200,266
20241007,133300,3204453600,79500,79500,79700,79500,155
20241007,133200,3192118200,79500,79700,79700,79500,298
20241007,133100,3168409900,79700,79800,79800,79700,110
20241007,133000,3159640000,79900,79700,79900,79700,96
20241007,132900,3151983300,79600,79600,79700,79600,90
20241007,132800,3144815200,79700,79500,79700,79500,95
20241007,132700,3137253700,79600,79600,79700,79600,99
20241007,132600,3129372300,79600,79800,79800,79600,166
20241007,132500,3116146300,79700,79800,80000,79700,77
20241007,132400,3110001300,80000,79800,80000,79800,86
20241007,132300,3103134500,79800,79900,80000,79700,158
20241007,132200,3090523200,79800,79900,79900,79800,128
20241007,132100,3080297500,79800,79900,79900,79700,243
20241007,132000,3060894100,79800,79900,79900,79800,168
20241007,131900,3047479800,79900,79900,79900,79900,69
20241007,131800,3041966700,79800,79800,80000,79800,70
20241007,131700,3036375300,79800,79900,80000,79700,244
20241007,131600,3016879500,79700,79900,79900,79700,46
20241007,131500,3013211300,79700,79700,79900,79700,26
20241007,131400,3011137100,79700,79900,79900,79700,75
20241007,131300,3005150100,79900,79600,80000,79600,101
20241007,131200,2997083200,79900,79700,80000,79600,85
20241007,131100,2990305900,80000,79700,80000,79700,126
20241007,131000,2980234700,79700,79600,80000,79600,51
20241007,130900,2976167100,79600,79700,80000,79600,185
20241007,130800,2961393800,79700,79700,79700,79700,139
20241007,130700,2950315500,80000,79900,80000,79700,107
20241007,130600,2941770700,79800,80000,80000,79700,122
20241007,130500,2932025900,79800,79800,80000,79800,220
20241007,130400,2914447600,79800,79900,79900,79700,116
20241007,130300,2905189400,79900,79700,79900,79700,71
20241007,130200,2899526700,79700,79700,79900,79700,128
20241007,130100,2889302900,79900,79900,79900,79700,131
20241007,130000,2878843600,79900,79800,80000,79800,413
20241007,125900,2845852900,79700,79800,79800,79700,84
20241007,125800,2839152300,79700,79800,79800,79700,98
20241007,125700,2831337800,79800,79500,79800,79400,903
20241007,125600,2759442400,79400,79400,79500,79300,142
20241007,125500,2748165300,79400,79300,79400,79300,98
20241007,125400,2740386000,79300,79400,79400,79100,106
20241007,125300,2731987300,79400,79400,79400,79200,154
20241007,125200,2719773200,79300,79400,79400,79200,380
20241007,125100,2689614200,79400,79400,79400,79200,164
20241007,125000,2676600400,79100,79200,79400,79100,70
20241007,124900,2671057000,79200,79100,79400,79100,90
20241007,124800,2663922700,79100,79300,79400,79100,103
20241007,124700,2655761100,79200,79300,79300,79100,143
20241007,124600,2644434100,79200,79300,79400,79200,88
20241007,124500,2637458000,79400,79300,79400,79200,92
20241007,124400,2630163200,79300,79400,79400,79300,55
20241007,124300,2625801100,79100,79400,79400,79100,145
20241007,124200,2614303000,79200,79500,79500,79200,60
20241007,124100,2609547500,79200,79300,79500,79200,101
20241007,124000,2601533000,79300,79400,79500,79300,101
20241007,123900,2593519500,79300,79200,79400,79100,1123
20241007,123800,2504467300,79300,79100,79300,79100,60
20241007,123700,2499717100,79300,79200,79300,79100,94
20241007,123600,2492269000,79200,79100,79300,79100,74
20241007,123500,2486408700,79300,79200,79300,79000,123
20241007,123400,2476665300,79000,79200,79400,79000,200
20241007,123300,2460850400,79200,79000,79400,79000,84
20241007,123200,2454196100,79100,79000,79300,79000,41
20241007,123100,2450953300,79200,79300,79300,79200,57
20241007,123000,2446434200,79000,79300,79300,79000,72
20241007,122900,2440736200,79100,79000,79300,79000,110
20241007,122800,2432033600,79200,78900,79400,78900,66
20241007,122700,2426807500,78900,79100,79400,78900,105
20241007,122600,2418493300,79100,79000,79200,78800,287
20241007,122500,2395849100,78900,78900,79000,78800,120
20241007,122400,2386380100,78900,79000,79000,78900,150
20241007,122300,2374539000,79000,79200,79200,79000,384
20241007,122200,2344188000,79000,79100,79300,79000,85
20241007,122100,2337465700,79000,79000,79300,79000,82
20241007,122000,2330973600,79300,79100,79300,79100,93
20241007,121900,2323610400,79100,79100,79300,79100,99
20241007,121800,2315767700,79200,79000,79300,79000,61
20241007,121700,2310941000,79000,79100,79400,79000,124
20241007,121600,2301117100,79100,79100,79300,79000,42
20241007,121500,2297795300,79100,79300,79400,79100,168
20241007,121400,2284489900,79300,79600,79600,79300,376
20241007,121300,2254646600,79400,79400,79600,79400,108
20241007,121200,2246060000,79600,79300,79600,79300,345
20241007,121100,2218638500,79300,79400,79500,79200,229
20241007,121000,2200457400,79200,79100,79400,79100,206
20241007,120900,2184121900,79100,79100,79300,79100,107
20241007,120800,2175646800,79300,79300,79300,79100,93
20241007,120700,2168278700,79100,79400,79400,79000,137
20241007,120600,2157429200,79200,79100,79300,79100,44
20241007,120500,2153946300,79100,78900,79300,78900,749
20241007,120400,2094672600,78900,79000,79100,78800,51
20241007,120300,2090646500,78800,78900,79100,78800,120
20241007,120200,2081171800,78800,79100,79100,78800,113
20241007,120100,2072255500,79100,79100,79100,78800,129
20241007,120000,2062067900,79100,79100,79100,78800,93
20241007,115900,2054726400,78900,79000,79100,78900,83
20241007,115800,2048171000,78800,78800,79100,78700,150
20241007,115700,2036321400,78700,79100,79100,78700,73
20241007,115600,2030555500,79100,78700,79100,78600,62
20241007,115500,2025673400,79000,78900,79000,78800,144
20241007,115400,2014307200,79000,78900,79000,78800,163
20241007,115300,2001444200,79100,78800,79100,78800,30
20241007,115200,1999078400,79100,78900,79100,78800,163
20241007,115100,1986211800,78900,78600,78900,78600,271
20241007,115000,1964837400,78600,78800,78900,78600,191
20241007,114900,1949791700,79000,79000,79100,78800,112
20241007,114800,1940946000,79100,79000,79100,78800,243
20241007,114700,1921745900,79000,78700,79000,78700,72
20241007,114600,1916070100,79000,79000,79000,78800,101
20241007,114500,1908095900,79000,78800,79000,78700,169
20241007,114400,1894767700,79000,78800,79000,78700,135
20241007,114300,1884112600,78700,78900,79000,78700,99
20241007,114200,1876304600,78900,78800,78900,78800,97
20241007,114100,1868653900,78800,78800,78900,78800,79
20241007,114000,1862426800,78900,78700,78900,78700,159
20241007,113900,1849896300,78700,78700,78900,78700,41
20241007,113800,1846668400,78600,78700,78800,78600,153
20241007,113700,1834622500,78700,78600,78800,78600,30
20241007,113600,1832261900,78600,78700,78900,78600,116
20241007,113500,1823122100,78700,78900,78900,78700,113
20241007,113400,1814219400,78900,78800,79000,78800,107
20241007,113300,1805781200,78800,78800,79000,78800,58
20241007,113200,1801207100,79000,78900,79000,78700,210
20241007,113100,1784643600,79000,78800,79000,78700,83
20241007,113000,1778099300,79000,78600,79000,78600,531
20241007,112900,1736257100,78700,78500,78700,78500,53
20241007,112800,1732094000,78700,78500,78700,78500,170
20241007,112700,1718721800,78700,78400,78700,78400,44
20241007,112600,1715270400,78500,78300,78700,78300,151
20241007,112500,1703409200,78400,78500,78800,78400,175
20241007,112400,1689643600,78500,78500,78800,78400,95
20241007,112300,1682174800,78800,78600,78800,78400,265
20241007,112200,1661346200,78300,78600,78700,78300,153
20241007,112100,1649324600,78200,78100,78500,78100,178
20241007,112000,1635371500,78100,78500,78500,78100,354
20241007,111900,1607619100,78400,78300,78400,77900,305
20241007,111800,1583733600,77900,78000,78300,77900,52
20241007,111700,1579674700,78000,78300,78300,78000,39
20241007,111600,1576629700,78200,78300,78300,77900,87
20241007,111500,1569840400,78300,78100,78300,78000,124
20241007,111400,1560155600,78300,78100,78300,78100,42
20241007,111300,1556873400,78300,78100,78300,78100,28
20241007,111200,1554684400,78000,78000,78000,78000,48
20241007,111100,1550940400,78000,77900,78500,77900,573
20241007,111000,1506049600,77900,77800,78200,77800,218
20241007,110900,1489026600,77800,77800,78100,77800,43
20241007,110800,1485676200,77800,78000,78000,77800,46
20241007,110700,1482091400,78100,78100,78100,77800,112
20241007,110600,1473352900,77800,77800,77800,77800,30
20241007,110500,1471018900,78000,77800,78000,77800,107
20241007,110400,1462680100,77800,77800,77800,77800,16
20241007,110300,1461435300,78100,77700,78100,77700,41
20241007,110200,1458245600,77700,77800,78000,77700,180
20241007,110100,1444240600,77700,77800,77800,77600,131
20241007,110000,1434061000,77800,77800,77800,77600,243
20241007,105900,1415167300,77800,77600,77800,77600,37
20241007,105800,1412291900,77800,77600,77800,77600,45
20241007,105700,1408797900,77600,77600,77600,77600,25
20241007,105600,1406857900,77600,77600,77600,77600,41
20241007,105500,1403676300,77600,77600,77600,77600,106
20241007,105400,1395450700,77400,77600,77600,77400,430
20241007,105300,1362099700,77600,77600,77600,77600,24
20241007,105200,1360237300,77600,77800,77800,77600,210
20241007,105100,1343911900,77800,77900,78300,77700,668
20241007,105000,1291911000,77900,77900,77900,77900,26
20241007,104900,1289885600,78000,78200,78200,78000,453
20241007,104800,1254504200,78200,78500,78500,78200,662
20241007,104700,1202618300,78500,78500,78500,78400,51
20241007,104600,1198619700,78500,78600,78600,78500,150
20241007,104500,1186834700,78300,78400,78600,78300,123
20241007,104400,1177197700,78400,78400,78500,78300,154
20241007,104300,1165123800,78300,78300,78300,78300,91
20241007,104200,1157998500,78300,78400,78400,78300,189
20241007,104100,1143185400,78500,78400,78500,78400,17
20241007,104000,1141851600,78300,78400,78600,78300,75
20241007,103900,1135973100,78400,78200,78400,78200,74
20241007,103800,1130172300,78400,78400,78400,78400,22
20241007,103700,1128447500,78200,78400,78400,78200,24
20241007,103600,1126568700,78300,78300,78300,78300,29
20241007,103500,1124298000,78500,78500,78500,78300,101
20241007,103400,1116370500,78400,78500,78600,78300,53
20241007,103300,1112211300,78400,78500,78500,78400,35
20241007,103200,1109465100,78400,78500,78600,78400,110
20241007,103100,1100832400,78400,78400,78400,78400,81
20241007,103000,1094482000,78400,78400,78400,78300,50
20241007,102900,1090564000,78300,78300,78300,78100,40
20241007,102800,1087434000,78100,78100,78100,78100,9
20241007,102700,1086731100,78200,78400,78400,78200,99
20241007,102600,1078981800,78400,78400,78400,78400,0
20241007,102500,1078981800,78400,78300,78400,78300,368
20241007,102400,1050131100,78400,78300,78400,78200,43
20241007,102300,1046763200,78300,78100,78300,78100,99
20241007,102200,1039015900,78000,78100,78300,78000,152
20241007,102100,1027125200,78000,78000,78000,78000,0
20241007,102000,1027125200,78000,78100,78100,78000,304
20241007,101900,1003383800,78100,78200,78200,78100,81
20241007,101800,997050600,78000,78000,78000,78000,24
20241007,101700,995178600,78200,78000,78200,78000,19
20241007,101600,993694600,78000,78100,78100,77900,475
20241007,101500,956650600,78200,78200,78200,78200,52
20241007,101400,952584200,78200,78200,78200,78200,15
20241007,101300,951411200,78000,78100,78100,78000,28
20241007,101200,949224700,78100,78100,78100,78100,89
20241007,101100,942273800,78100,78100,78100,78100,23
20241007,101000,940477500,78000,78000,78000,78000,22
20241007,100900,938761500,78000,78000,78000,78000,0
20241007,100800,938761500,78000,78100,78100,77900,49
20241007,100700,934939300,78100,78100,78100,78100,20
20241007,100600,933377300,78100,78100,78100,78100,10
20241007,100500,932596300,78100,78000,78100,77900,101
20241007,100400,924718300,77900,77900,77900,77900,10
20241007,100300,923939300,77800,77900,77900,77800,103
20241007,100200,915916500,77900,77900,77900,77900,20
20241007,100100,914358500,77900,77900,77900,77900,30
20241007,100000,912021500,77900,77800,77900,77800,111
20241007,095900,903375600,77800,78200,78200,77800,169
20241007,095800,890186000,78200,78100,78200,78100,16
20241007,095700,888936200,78300,78200,78300,78200,194
20241007,095600,873760000,78200,78200,78200,78100,156
20241007,095500,861561400,78100,78100,78200,78000,288
20241007,095400,839068600,78100,77900,78100,77900,54
20241007,095300,834858000,77900,77900,77900,77800,127
20241007,095200,824966100,77900,77800,78000,77500,249
20241007,095100,805566000,77800,77500,77800,77500,34
20241007,095000,802922000,77800,77800,77800,77800,20
20241007,094900,801366000,77700,77700,77700,77500,74
20241007,094800,795619000,77700,77700,77700,77700,60
20241007,094700,790957000,77700,77700,77700,77700,130
20241007,094600,780856000,77700,77600,77700,77400,100
20241007,094500,773088600,77600,77600,77600,77600,100
20241007,094400,765328600,77600,77800,77800,77600,166
20241007,094300,752424900,77800,77800,77800,77800,0
20241007,094200,752424900,77800,77600,77800,77600,393
20241007,094100,721899900,77600,77500,77600,77500,204
20241007,094000,706088900,77500,77500,77500,77500,3
20241007,093900,705856400,77500,77500,77500,77300,178
20241007,093800,692088900,77500,77400,77500,77400,4
20241007,093700,691779200,77500,77500,77500,77500,52
20241007,093600,687749200,77500,77500,77500,77500,12
20241007,093500,686819200,77500,77500,77500,77500,60
20241007,093400,682169200,77500,77500,77500,77500,23
20241007,093300,680386700,77500,77500,77500,77500,11
20241007,093200,679534200,77300,77300,77300,77300,0
20241007,093100,679534200,77300,77500,77500,77300,194
20241007,093000,664512900,77500,77500,77500,77500,25
20241007,092900,662575400,77400,77400,77400,77400,32
20241007,092800,660098600,77900,77900,77900,77900,20
20241007,092700,658540600,77900,77400,77900,77400,31
20241007,092600,656128200,77300,77300,77300,77300,0
20241007,092500,656128200,77300,77300,77300,77300,36
20241007,092400,653345400,77300,77400,77400,77300,105
20241007,092300,645221800,77400,77500,77500,77400,63
20241007,092200,640339500,77600,77700,78100,77400,170
20241007,092100,627165800,77800,77400,78200,77400,258
20241007,092000,607144900,77400,77600,77600,77400,182
20241007,091900,593040100,77600,77900,78200,77600,439
20241007,091800,558868800,78200,78200,78200,78200,0
20241007,091700,558868800,78200,77800,78200,77800,48
20241007,091600,555125200,77800,77500,78100,77500,358
20241007,091500,527310000,77300,77300,77400,77000,522
20241007,091400,487004100,77300,77400,77400,77300,192
20241007,091300,472161500,77500,77300,77500,77300,69
20241007,091200,466820800,77300,77200,77400,77200,271
20241007,091100,445858000,77300,77000,77300,77000,70
20241007,091000,440454700,77000,76800,77000,76800,47
20241007,090900,436841000,76800,77000,77000,76800,35
20241007,090800,434149300,76800,76600,76800,76600,20
20241007,090700,432615300,76700,76600,76700,76500,206
20241007,090600,416834200,76500,76700,77000,76500,443
20241007,090500,382843900,76800,77300,77300,76800,413
20241007,090400,351015900,77400,77200,77600,77200,225
20241007,090300,333621300,77200,77000,77200,76800,346
20241007,090200,306988100,77100,76700,77100,76500,765
20241007,090100,248312500,76600,77400,77700,76300,1291
20241007,090000,148921700,77400,78200,78200,77400,1909
Reference in New Issue Copy Permalink