ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/171090/min/candle-20241007.csv

709 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
20241007,204600,1965256100,52500,52500,52500,52500,507
20241007,204500,1965256100,52500,52500,52500,52500,0
20241007,204400,1965256100,52500,52500,52500,52500,0
20241007,204300,1965256100,52500,52500,52500,52500,0
20241007,204200,1965256100,52500,52500,52500,52500,0
20241007,204100,1965256100,52500,52500,52500,52500,0
20241007,204000,1965256100,52500,52500,52500,52500,0
20241007,203900,1965256100,52500,52500,52500,52500,0
20241007,203800,1965256100,52500,52500,52500,52500,0
20241007,203700,1965256100,52500,52500,52500,52500,0
20241007,203600,1965256100,52500,52500,52500,52500,0
20241007,203500,1965256100,52500,52500,52500,52500,0
20241007,203400,1965256100,52500,52500,52500,52500,0
20241007,203300,1965256100,52500,52500,52500,52500,0
20241007,203200,1965256100,52500,52500,52500,52500,0
20241007,203100,1965256100,52500,52500,52500,52500,0
20241007,203000,1965256100,52500,52500,52500,52500,0
20241007,202900,1965256100,52500,52500,52500,52500,0
20241007,202800,1965256100,52500,52500,52500,52500,0
20241007,202700,1965256100,52500,52500,52500,52500,0
20241007,202600,1965256100,52500,52500,52500,52500,0
20241007,202500,1965256100,52500,52500,52500,52500,0
20241007,202400,1965256100,52500,52500,52500,52500,0
20241007,202300,1965256100,52500,52500,52500,52500,0
20241007,202200,1965256100,52500,52500,52500,52500,0
20241007,202100,1965256100,52500,52500,52500,52500,0
20241007,202000,1965256100,52500,52500,52500,52500,0
20241007,201900,1965256100,52500,52500,52500,52500,0
20241007,201800,1965256100,52500,52500,52500,52500,0
20241007,201700,1965256100,52500,52500,52500,52500,0
20241007,201600,1965256100,52500,52500,52500,52500,507
20241007,201500,1965256100,52500,52500,52500,52500,0
20241007,201400,1965256100,52500,52500,52500,52500,0
20241007,201300,1965256100,52500,52500,52500,52500,0
20241007,201200,1965256100,52500,52500,52500,52500,0
20241007,201100,1965256100,52500,52500,52500,52500,0
20241007,201000,1965256100,52500,52500,52500,52500,0
20241007,200900,1965256100,52500,52500,52500,52500,0
20241007,200800,1965256100,52500,52500,52500,52500,0
20241007,200700,1965256100,52500,52500,52500,52500,0
20241007,200600,1965256100,52500,52500,52500,52500,0
20241007,200500,1965256100,52500,52500,52500,52500,0
20241007,200400,1965256100,52500,52500,52500,52500,0
20241007,200300,1965256100,52500,52500,52500,52500,0
20241007,200200,1965256100,52500,52500,52500,52500,0
20241007,200100,1965256100,52500,52500,52500,52500,0
20241007,200000,1965256100,52500,52500,52500,52500,0
20241007,195900,1965256100,52500,52500,52500,52500,0
20241007,195800,1965256100,52500,52500,52500,52500,0
20241007,195700,1965256100,52500,52500,52500,52500,0
20241007,195600,1965256100,52500,52500,52500,52500,0
20241007,195500,1965256100,52500,52500,52500,52500,0
20241007,195400,1965256100,52500,52500,52500,52500,0
20241007,195300,1965256100,52500,52500,52500,52500,0
20241007,195200,1965256100,52500,52500,52500,52500,0
20241007,195100,1965256100,52500,52500,52500,52500,0
20241007,195000,1965256100,52500,52500,52500,52500,0
20241007,194900,1965256100,52500,52500,52500,52500,0
20241007,194800,1965256100,52500,52500,52500,52500,0
20241007,194700,1965256100,52500,52500,52500,52500,0
20241007,194600,1965256100,52500,52500,52500,52500,507
20241007,194500,1965256100,52500,52500,52500,52500,0
20241007,194400,1965256100,52500,52500,52500,52500,0
20241007,194300,1965256100,52500,52500,52500,52500,0
20241007,194200,1965256100,52500,52500,52500,52500,0
20241007,194100,1965256100,52500,52500,52500,52500,0
20241007,194000,1965256100,52500,52500,52500,52500,0
20241007,193900,1965256100,52500,52500,52500,52500,0
20241007,193800,1965256100,52500,52500,52500,52500,0
20241007,193700,1965256100,52500,52500,52500,52500,0
20241007,193600,1965256100,52500,52500,52500,52500,0
20241007,193500,1965256100,52500,52500,52500,52500,0
20241007,193400,1965256100,52500,52500,52500,52500,0
20241007,193300,1965256100,52500,52500,52500,52500,0
20241007,193200,1965256100,52500,52500,52500,52500,0
20241007,193100,1965256100,52500,52500,52500,52500,0
20241007,193000,1965256100,52500,52500,52500,52500,0
20241007,192900,1965256100,52500,52500,52500,52500,0
20241007,192800,1965256100,52500,52500,52500,52500,0
20241007,192700,1965256100,52500,52500,52500,52500,0
20241007,192600,1965256100,52500,52500,52500,52500,0
20241007,192500,1965256100,52500,52500,52500,52500,0
20241007,192400,1965256100,52500,52500,52500,52500,0
20241007,192300,1965256100,52500,52500,52500,52500,0
20241007,192200,1965256100,52500,52500,52500,52500,0
20241007,192100,1965256100,52500,52500,52500,52500,0
20241007,192000,1965256100,52500,52500,52500,52500,0
20241007,191900,1965256100,52500,52500,52500,52500,0
20241007,191800,1965256100,52500,52500,52500,52500,0
20241007,191700,1965256100,52500,52500,52500,52500,0
20241007,191600,1965256100,52500,52500,52500,52500,507
20241007,191500,1965256100,52500,52500,52500,52500,0
20241007,191400,1965256100,52500,52500,52500,52500,0
20241007,191300,1965256100,52500,52500,52500,52500,0
20241007,191200,1965256100,52500,52500,52500,52500,0
20241007,191100,1965256100,52500,52500,52500,52500,0
20241007,191000,1965256100,52500,52500,52500,52500,0
20241007,190900,1965256100,52500,52500,52500,52500,0
20241007,190800,1965256100,52500,52500,52500,52500,0
20241007,190700,1965256100,52500,52500,52500,52500,0
20241007,190600,1965256100,52500,52500,52500,52500,0
20241007,190500,1965256100,52500,52500,52500,52500,0
20241007,190400,1965256100,52500,52500,52500,52500,0
20241007,190300,1965256100,52500,52500,52500,52500,0
20241007,190200,1965256100,52500,52500,52500,52500,0
20241007,190100,1965256100,52500,52500,52500,52500,0
20241007,190000,1965256100,52500,52500,52500,52500,0
20241007,185900,1965256100,52500,52500,52500,52500,0
20241007,185800,1965256100,52500,52500,52500,52500,0
20241007,185700,1965256100,52500,52500,52500,52500,0
20241007,185600,1965256100,52500,52500,52500,52500,0
20241007,185500,1965256100,52500,52500,52500,52500,0
20241007,185400,1965256100,52500,52500,52500,52500,0
20241007,185300,1965256100,52500,52500,52500,52500,0
20241007,185200,1965256100,52500,52500,52500,52500,0
20241007,185100,1965256100,52500,52500,52500,52500,0
20241007,185000,1965256100,52500,52500,52500,52500,0
20241007,184900,1965256100,52500,52500,52500,52500,0
20241007,184800,1965256100,52500,52500,52500,52500,0
20241007,184700,1965256100,52500,52500,52500,52500,0
20241007,184600,1965256100,52500,52500,52500,52500,507
20241007,184500,1965256100,52500,52500,52500,52500,0
20241007,184400,1965256100,52500,52500,52500,52500,0
20241007,184300,1965256100,52500,52500,52500,52500,0
20241007,184200,1965256100,52500,52500,52500,52500,0
20241007,184100,1965256100,52500,52500,52500,52500,0
20241007,184000,1965256100,52500,52500,52500,52500,0
20241007,183900,1965256100,52500,52500,52500,52500,0
20241007,183800,1965256100,52500,52500,52500,52500,0
20241007,183700,1965256100,52500,52500,52500,52500,0
20241007,183600,1965256100,52500,52500,52500,52500,0
20241007,183500,1965256100,52500,52500,52500,52500,0
20241007,183400,1965256100,52500,52500,52500,52500,0
20241007,183300,1965256100,52500,52500,52500,52500,0
20241007,183200,1965256100,52500,52500,52500,52500,0
20241007,183100,1965256100,52500,52500,52500,52500,0
20241007,183000,1965256100,52500,52500,52500,52500,0
20241007,182900,1965256100,52500,52500,52500,52500,0
20241007,182800,1965256100,52500,52500,52500,52500,0
20241007,182700,1965256100,52500,52500,52500,52500,0
20241007,182600,1965256100,52500,52500,52500,52500,0
20241007,182500,1965256100,52500,52500,52500,52500,0
20241007,182400,1965256100,52500,52500,52500,52500,0
20241007,182300,1965256100,52500,52500,52500,52500,0
20241007,182200,1965256100,52500,52500,52500,52500,0
20241007,182100,1965256100,52500,52500,52500,52500,0
20241007,182000,1965256100,52500,52500,52500,52500,0
20241007,181900,1965256100,52500,52500,52500,52500,0
20241007,181800,1965256100,52500,52500,52500,52500,0
20241007,181700,1965256100,52500,52500,52500,52500,0
20241007,181600,1965256100,52500,52500,52500,52500,507
20241007,181500,1965256100,52500,52500,52500,52500,0
20241007,181400,1965256100,52500,52500,52500,52500,0
20241007,181300,1965256100,52500,52500,52500,52500,0
20241007,181200,1965256100,52500,52500,52500,52500,0
20241007,181100,1965256100,52500,52500,52500,52500,0
20241007,181000,1965256100,52500,52500,52500,52500,0
20241007,180900,1965256100,52500,52500,52500,52500,0
20241007,180800,1965256100,52500,52500,52500,52500,0
20241007,180700,1965256100,52500,52500,52500,52500,0
20241007,180600,1965256100,52500,52500,52500,52500,0
20241007,180500,1965256100,52500,52500,52500,52500,0
20241007,180400,1965256100,52500,52500,52500,52500,0
20241007,180300,1965256100,52500,52500,52500,52500,0
20241007,180200,1965256100,52500,52500,52500,52500,0
20241007,180100,1965256100,52500,52500,52500,52500,0
20241007,180000,1965256100,52500,52500,52500,52500,0
20241007,175900,1965256100,52500,52500,52500,52500,0
20241007,175800,1965256100,52500,52500,52500,52500,0
20241007,175700,1965256100,52500,52500,52500,52500,0
20241007,175600,1965256100,52500,52500,52500,52500,0
20241007,175500,1965256100,52500,52500,52500,52500,0
20241007,175400,1965256100,52500,52500,52500,52500,0
20241007,175300,1965256100,52500,52500,52500,52500,0
20241007,175200,1965256100,52500,52500,52500,52500,0
20241007,175100,1965256100,52500,52500,52500,52500,0
20241007,175000,1965256100,52500,52500,52500,52500,0
20241007,174900,1965256100,52500,52500,52500,52500,0
20241007,174800,1965256100,52500,52500,52500,52500,0
20241007,174700,1965256100,52500,52500,52500,52500,0
20241007,174600,1965256100,52500,52500,52500,52500,507
20241007,174500,1965256100,52500,52500,52500,52500,0
20241007,174400,1965256100,52500,52500,52500,52500,0
20241007,174300,1965256100,52500,52500,52500,52500,0
20241007,174200,1965256100,52500,52500,52500,52500,0
20241007,174100,1965256100,52500,52500,52500,52500,0
20241007,174000,1965256100,52500,52500,52500,52500,0
20241007,173900,1965256100,52500,52500,52500,52500,0
20241007,173800,1965256100,52500,52500,52500,52500,0
20241007,173700,1965256100,52500,52500,52500,52500,0
20241007,173600,1965256100,52500,52500,52500,52500,0
20241007,173500,1965256100,52500,52500,52500,52500,0
20241007,173400,1965256100,52500,52500,52500,52500,0
20241007,173300,1965256100,52500,52500,52500,52500,0
20241007,173200,1965256100,52500,52500,52500,52500,0
20241007,173100,1965256100,52500,52500,52500,52500,0
20241007,173000,1965256100,52500,52500,52500,52500,0
20241007,172900,1965256100,52500,52500,52500,52500,0
20241007,172800,1965256100,52500,52500,52500,52500,0
20241007,172700,1965256100,52500,52500,52500,52500,0
20241007,172600,1965256100,52500,52500,52500,52500,0
20241007,172500,1965256100,52500,52500,52500,52500,0
20241007,172400,1965256100,52500,52500,52500,52500,0
20241007,172300,1965256100,52500,52500,52500,52500,0
20241007,172200,1965256100,52500,52500,52500,52500,0
20241007,172100,1965256100,52500,52500,52500,52500,0
20241007,172000,1965256100,52500,52500,52500,52500,0
20241007,171900,1965256100,52500,52500,52500,52500,0
20241007,171800,1965256100,52500,52500,52500,52500,0
20241007,171700,1965256100,52500,52500,52500,52500,0
20241007,171600,1965256100,52500,52500,52500,52500,507
20241007,171500,1965256100,52500,52500,52500,52500,0
20241007,171400,1965256100,52500,52500,52500,52500,0
20241007,171300,1965256100,52500,52500,52500,52500,0
20241007,171200,1965256100,52500,52500,52500,52500,0
20241007,171100,1965256100,52500,52500,52500,52500,0
20241007,171000,1965256100,52500,52500,52500,52500,0
20241007,170900,1965256100,52500,52500,52500,52500,0
20241007,170800,1965256100,52500,52500,52500,52500,0
20241007,170700,1965256100,52500,52500,52500,52500,0
20241007,170600,1965256100,52500,52500,52500,52500,0
20241007,170500,1965256100,52500,52500,52500,52500,0
20241007,170400,1965256100,52500,52500,52500,52500,0
20241007,170300,1965256100,52500,52500,52500,52500,0
20241007,170200,1965256100,52500,52500,52500,52500,0
20241007,170100,1965256100,52500,52500,52500,52500,0
20241007,170000,1965256100,52500,52500,52500,52500,0
20241007,165900,1965256100,52500,52500,52500,52500,0
20241007,165800,1965256100,52500,52500,52500,52500,0
20241007,165700,1965256100,52500,52500,52500,52500,0
20241007,165600,1965256100,52500,52500,52500,52500,0
20241007,165500,1965256100,52500,52500,52500,52500,0
20241007,165400,1965256100,52500,52500,52500,52500,0
20241007,165300,1965256100,52500,52500,52500,52500,0
20241007,165200,1965256100,52500,52500,52500,52500,0
20241007,165100,1965256100,52500,52500,52500,52500,0
20241007,165000,1965256100,52500,52500,52500,52500,0
20241007,164900,1965256100,52500,52500,52500,52500,0
20241007,164800,1965256100,52500,52500,52500,52500,0
20241007,164700,1965256100,52500,52500,52500,52500,0
20241007,164600,1965256100,52500,52500,52500,52500,507
20241007,164500,1965256100,52500,52500,52500,52500,0
20241007,164400,1965256100,52500,52500,52500,52500,0
20241007,164300,1965256100,52500,52500,52500,52500,0
20241007,164200,1965256100,52500,52500,52500,52500,0
20241007,164100,1965256100,52500,52500,52500,52500,0
20241007,164000,1965256100,52500,52500,52500,52500,0
20241007,163900,1965256100,52500,52500,52500,52500,0
20241007,163800,1965256100,52500,52500,52500,52500,0
20241007,163700,1965256100,52500,52500,52500,52500,0
20241007,163600,1965256100,52500,52500,52500,52500,0
20241007,163500,1965256100,52500,52500,52500,52500,0
20241007,163400,1965256100,52500,52500,52500,52500,0
20241007,163300,1965256100,52500,52500,52500,52500,0
20241007,163200,1965256100,52500,52500,52500,52500,0
20241007,163100,1965256100,52500,52500,52500,52500,0
20241007,163000,1965256100,52500,52500,52500,52500,0
20241007,162900,1965256100,52500,52500,52500,52500,0
20241007,162800,1965256100,52500,52500,52500,52500,0
20241007,162700,1965256100,52500,52500,52500,52500,0
20241007,162600,1965256100,52500,52500,52500,52500,0
20241007,162500,1965256100,52500,52500,52500,52500,0
20241007,162400,1965256100,52500,52500,52500,52500,0
20241007,162300,1965256100,52500,52500,52500,52500,0
20241007,162200,1965256100,52500,52500,52500,52500,0
20241007,162100,1965256100,52500,52500,52500,52500,0
20241007,162000,1965256100,52500,52500,52500,52500,0
20241007,161900,1965256100,52500,52500,52500,52500,0
20241007,161800,1965256100,52500,52500,52500,52500,0
20241007,161700,1965256100,52500,52500,52500,52500,0
20241007,161600,1965256100,52500,52500,52500,52500,507
20241007,161500,1965256100,52500,52500,52500,52500,0
20241007,161400,1965256100,52500,52500,52500,52500,0
20241007,161300,1965256100,52500,52500,52500,52500,0
20241007,161200,1965256100,52500,52500,52500,52500,0
20241007,161100,1965256100,52500,52500,52500,52500,0
20241007,161000,1965256100,52500,52500,52500,52500,0
20241007,160900,1965256100,52500,52500,52500,52500,0
20241007,160800,1965256100,52500,52500,52500,52500,0
20241007,160700,1965256100,52500,52500,52500,52500,0
20241007,160600,1965256100,52500,52500,52500,52500,0
20241007,160500,1965256100,52500,52500,52500,52500,0
20241007,160400,1965256100,52500,52500,52500,52500,0
20241007,160300,1965256100,52500,52500,52500,52500,0
20241007,160200,1965256100,52500,52500,52500,52500,0
20241007,160100,1965256100,52500,52500,52500,52500,0
20241007,160000,1965256100,52500,52500,52500,52500,0
20241007,155900,1965256100,52500,52500,52500,52500,0
20241007,155800,1965256100,52500,52500,52500,52500,0
20241007,155700,1965256100,52500,52500,52500,52500,0
20241007,155600,1965256100,52500,52500,52500,52500,0
20241007,155500,1965256100,52500,52500,52500,52500,0
20241007,155400,1965256100,52500,52500,52500,52500,0
20241007,155300,1965256100,52500,52500,52500,52500,0
20241007,155200,1965256100,52500,52500,52500,52500,0
20241007,155100,1965256100,52500,52500,52500,52500,0
20241007,155000,1965256100,52500,52500,52500,52500,0
20241007,154900,1965256100,52500,52500,52500,52500,0
20241007,154800,1965256100,52500,52500,52500,52500,0
20241007,154700,1965256100,52500,52500,52500,52500,0
20241007,154600,1965256100,52500,52500,52500,52500,507
20241007,154500,1965256100,52500,52500,52500,52500,0
20241007,154400,1965256100,52500,52500,52500,52500,0
20241007,154300,1965256100,52500,52500,52500,52500,0
20241007,154200,1965256100,52500,52500,52500,52500,0
20241007,154100,1965256100,52500,52500,52500,52500,0
20241007,154000,1965256100,52500,52500,52500,52500,0
20241007,153900,1965256100,52500,52500,52500,52500,0
20241007,153800,1965256100,52500,52500,52500,52500,0
20241007,153700,1965256100,52500,52500,52500,52500,0
20241007,153600,1965256100,52500,52500,52500,52500,0
20241007,153500,1965256100,52500,52500,52500,52500,0
20241007,153400,1965256100,52500,52500,52500,52500,0
20241007,153300,1965256100,52500,52500,52500,52500,0
20241007,153200,1965256100,52500,52500,52500,52500,0
20241007,153100,1965256100,52500,52500,52500,52500,0
20241007,153000,1965256100,52500,52500,52500,52500,507
20241007,152900,1938638600,52600,52600,52600,52600,0
20241007,152800,1938638600,52600,52600,52600,52600,0
20241007,152700,1938638600,52600,52600,52600,52600,0
20241007,152600,1938638600,52600,52600,52600,52600,0
20241007,152500,1938638600,52600,52600,52600,52600,0
20241007,152400,1938638600,52600,52600,52600,52600,0
20241007,152300,1938638600,52600,52600,52600,52600,0
20241007,152200,1938638600,52600,52600,52600,52600,0
20241007,152100,1938638600,52600,52600,52600,52600,0
20241007,152000,1938638600,52600,52600,52600,52600,0
20241007,151900,1938638600,52600,52600,52600,52500,173
20241007,151800,1929548600,52500,52600,52600,52500,113
20241007,151700,1923606700,52600,52500,52600,52500,32
20241007,151600,1921926600,52500,52500,52500,52500,100
20241007,151500,1916676600,52500,52500,52500,52500,9
20241007,151400,1916204100,52600,52500,52600,52500,283
20241007,151300,1901334700,52500,52500,52500,52500,78
20241007,151200,1897239700,52400,52500,52500,52400,187
20241007,151100,1887422500,52500,52500,52500,52400,761
20241007,151000,1847470100,52500,52500,52500,52500,51
20241007,150900,1844792600,52400,52500,52500,52400,74
20241007,150800,1840909600,52500,52500,52500,52500,46
20241007,150700,1838494600,52500,52500,52500,52500,58
20241007,150600,1835449600,52400,52400,52500,52400,301
20241007,150500,1819649200,52400,52400,52500,52400,215
20241007,150400,1808381000,52400,52500,52500,52400,104
20241007,150300,1802921200,52400,52400,52400,52400,0
20241007,150200,1802921200,52400,52500,52500,52400,49
20241007,150100,1800349700,52500,52500,52500,52500,70
20241007,150000,1796674700,52500,52500,52600,52500,90
20241007,145900,1791947700,52500,52500,52500,52500,94
20241007,145800,1787012700,52500,52400,52500,52400,296
20241007,145700,1771478900,52400,52400,52400,52400,20
20241007,145600,1770430900,52400,52400,52400,52400,50
20241007,145500,1767810900,52400,52400,52400,52400,19
20241007,145400,1766815300,52400,52400,52400,52400,41
20241007,145300,1764666900,52400,52500,52500,52400,102
20241007,145200,1759314400,52500,52500,52500,52500,30
20241007,145100,1757739400,52400,52400,52400,52400,36
20241007,145000,1755853000,52400,52400,52400,52400,231
20241007,144900,1743748600,52500,52500,52500,52500,89
20241007,144800,1739076100,52500,52500,52500,52500,86
20241007,144700,1734561100,52500,52600,52600,52500,50
20241007,144600,1731934200,52600,52600,52600,52600,28
20241007,144500,1730461400,52600,52600,52600,52600,50
20241007,144400,1727831400,52600,52400,52600,52400,53
20241007,144300,1725050200,52500,52600,52600,52500,39
20241007,144200,1723000800,52600,52600,52600,52600,50
20241007,144100,1720370800,52600,52600,52600,52600,118
20241007,144000,1714164000,52600,52600,52600,52600,41
20241007,143900,1712007400,52600,52600,52600,52600,20
20241007,143800,1710955400,52600,52600,52600,52600,38
20241007,143700,1708956600,52600,52500,52600,52500,751
20241007,143600,1669460100,52500,52300,52500,52300,1417
20241007,143500,1595200000,52300,52300,52300,52300,64
20241007,143400,1591852800,52300,52300,52300,52300,23
20241007,143300,1590649900,52300,52300,52300,52200,127
20241007,143200,1584015800,52300,52300,52300,52300,60
20241007,143100,1580877800,52300,52300,52300,52200,46
20241007,143000,1578474200,52200,52200,52200,52200,0
20241007,142900,1578474200,52200,52300,52300,52200,41
20241007,142800,1576332000,52300,52300,52300,52300,19
20241007,142700,1575338300,52300,52200,52300,52200,47
20241007,142600,1572881900,52200,52200,52200,52200,0
20241007,142500,1572881900,52200,52100,52200,52100,6
20241007,142400,1572569200,52100,52100,52100,52100,4
20241007,142300,1572360800,52100,52100,52100,52100,1
20241007,142200,1572308700,52200,52200,52200,52200,3
20241007,142100,1572152100,52300,52300,52300,52300,0
20241007,142000,1572152100,52300,52300,52300,52300,20
20241007,141900,1571106100,52300,52300,52300,52300,308
20241007,141800,1554997700,52300,52300,52300,52300,0
20241007,141700,1554997700,52300,52300,52300,52300,1
20241007,141600,1554945400,52300,52300,52300,52300,0
20241007,141500,1554945400,52300,52300,52300,52300,0
20241007,141400,1554945400,52300,52300,52300,52300,70
20241007,141300,1551284400,52300,52200,52300,52200,100
20241007,141200,1546056400,52300,52300,52300,52300,0
20241007,141100,1546056400,52300,52200,52300,52000,221
20241007,141000,1534546400,52300,52300,52300,52300,0
20241007,140900,1534546400,52300,52300,52300,52300,1
20241007,140800,1534494100,52200,52200,52200,52200,1
20241007,140700,1534441900,52200,52200,52200,52200,0
20241007,140600,1534441900,52200,52200,52200,52200,4
20241007,140500,1534233100,52200,52300,52300,52200,493
20241007,140400,1508450500,52300,52400,52400,52300,558
20241007,140300,1479267000,52300,52300,52300,52300,2
20241007,140200,1479162400,52300,52300,52300,52300,8
20241007,140100,1478744000,52300,52300,52400,52300,681
20241007,140000,1443062700,52300,52300,52300,52300,5
20241007,135900,1442801200,52400,52400,52400,52400,0
20241007,135800,1442801200,52400,52300,52400,52300,36
20241007,135700,1440917300,52200,52200,52200,52200,0
20241007,135600,1440917300,52200,52200,52200,52200,112
20241007,135500,1435070900,52200,52200,52200,52200,10
20241007,135400,1434548900,52200,52300,52300,52200,35
20241007,135300,1432718500,52300,52300,52300,52300,26
20241007,135200,1431358700,52300,52300,52300,52300,3
20241007,135100,1431201800,52300,52300,52300,52300,42
20241007,135000,1429005200,52300,52300,52300,52300,20
20241007,134900,1427959200,52400,52400,52400,52400,1
20241007,134800,1427906800,52300,52300,52300,52300,1
20241007,134700,1427854500,52300,52300,52300,52300,0
20241007,134600,1427854500,52300,52300,52300,52300,3
20241007,134500,1427697600,52300,52300,52300,52300,2
20241007,134400,1427593000,52400,52400,52400,52400,59
20241007,134300,1424501400,52400,52400,52400,52300,338
20241007,134200,1406790500,52300,52300,52300,52300,219
20241007,134100,1395336800,52200,52200,52200,52200,0
20241007,134000,1395336800,52200,52200,52200,52200,41
20241007,133900,1393196600,52200,52200,52200,52200,4
20241007,133800,1392987800,52200,52200,52200,52200,0
20241007,133700,1392987800,52200,52200,52200,52200,10
20241007,133600,1392465800,52300,52300,52300,52300,40
20241007,133500,1390373800,52300,52100,52300,52100,521
20241007,133400,1363147300,52100,52200,52200,52100,286
20241007,133300,1348219700,52100,52200,52200,52100,15
20241007,133200,1347437200,52200,52200,52200,52200,0
20241007,133100,1347437200,52200,52200,52200,52200,1
20241007,133000,1347385000,52200,52200,52200,52200,2
20241007,132900,1347280600,52200,52200,52200,52200,0
20241007,132800,1347280600,52200,52200,52200,52200,5
20241007,132700,1347019600,52200,52100,52200,52100,108
20241007,132600,1341392700,52100,52100,52100,52100,0
20241007,132500,1341392700,52100,52100,52100,52100,6
20241007,132400,1341080100,52100,52100,52100,52100,0
20241007,132300,1341080100,52100,52100,52100,52100,1
20241007,132200,1341028000,52100,52100,52100,52100,180
20241007,132100,1331650000,52000,52000,52000,52000,0
20241007,132000,1331650000,52000,52000,52000,52000,5
20241007,131900,1331390000,52200,52200,52200,52200,2
20241007,131800,1331285600,52200,52100,52200,52100,143
20241007,131700,1323834900,51900,51900,51900,51900,0
20241007,131600,1323834900,51900,51900,51900,51900,0
20241007,131500,1323834900,51900,51900,51900,51900,10
20241007,131400,1323315900,51900,51900,51900,51900,0
20241007,131300,1323315900,51900,52100,52100,51900,3
20241007,131200,1323160000,52000,52000,52000,52000,23
20241007,131100,1321964000,52100,52100,52100,52100,0
20241007,131000,1321964000,52100,52100,52100,52100,8
20241007,130900,1321547200,52000,52000,52000,52000,0
20241007,130800,1321547200,52000,52000,52000,52000,0
20241007,130700,1321547200,52000,52000,52000,52000,1
20241007,130600,1321495200,52200,52200,52200,52200,151
20241007,130500,1313613000,52200,52200,52200,52200,1
20241007,130400,1313560800,51900,51900,51900,51900,7
20241007,130300,1313197500,52000,52000,52000,52000,105
20241007,130200,1307737500,51900,51900,51900,51900,0
20241007,130100,1307737500,51900,51900,51900,51900,89
20241007,130000,1303118400,51900,52000,52000,51900,4
20241007,125900,1302910500,52000,52000,52000,52000,0
20241007,125800,1302910500,52000,52000,52000,52000,298
20241007,125700,1287414500,52000,52000,52000,52000,0
20241007,125600,1287414500,52000,52000,52000,52000,0
20241007,125500,1287414500,52000,52000,52000,52000,1
20241007,125400,1287362500,52100,52100,52100,52100,5
20241007,125300,1287102000,52100,52200,52200,52100,4
20241007,125200,1286893500,52100,52100,52100,52100,0
20241007,125100,1286893500,52100,52100,52100,52100,0
20241007,125000,1286893500,52100,52000,52100,52000,15
20241007,124900,1286112100,52100,52100,52100,52100,0
20241007,124800,1286112100,52100,52200,52200,52100,101
20241007,124700,1280849900,52200,52200,52200,52200,0
20241007,124600,1280849900,52200,52200,52200,52200,0
20241007,124500,1280849900,52200,52100,52200,52100,31
20241007,124400,1279234700,52100,52100,52100,52100,0
20241007,124300,1279234700,52100,52100,52100,52100,0
20241007,124200,1279234700,52100,52100,52100,52100,0
20241007,124100,1279234700,52100,52300,52300,52100,66
20241007,124000,1275783900,52300,52200,52300,52200,100
20241007,123900,1270555200,52200,52200,52200,52200,65
20241007,123800,1267162200,52100,52100,52100,52100,21
20241007,123700,1266068100,52000,52000,52000,52000,19
20241007,123600,1265080100,52100,52100,52100,52100,526
20241007,123500,1237675500,52100,52100,52100,52100,3
20241007,123400,1237519200,52100,52100,52100,52100,5
20241007,123300,1237258700,51900,51900,51900,51900,9
20241007,123200,1236791600,51900,51900,51900,51900,2
20241007,123100,1236687800,51900,52100,52100,51900,70
20241007,123000,1233042800,52100,52100,52100,52100,30
20241007,122900,1231479800,51900,52100,52100,51900,53
20241007,122800,1228728900,52100,52100,52100,52100,0
20241007,122700,1228728900,52100,52100,52100,52100,20
20241007,122600,1227686900,51900,51900,51900,51900,0
20241007,122500,1227686900,51900,51900,51900,51900,39
20241007,122400,1225662800,51900,51900,51900,51900,100
20241007,122300,1220472800,51900,51900,51900,51900,36
20241007,122200,1218604400,51900,51900,51900,51900,1
20241007,122100,1218552500,51900,51900,51900,51900,0
20241007,122000,1218552500,51900,51900,51900,51900,0
20241007,121900,1218552500,51900,51900,51900,51900,1
20241007,121800,1218500600,51900,51900,51900,51900,2
20241007,121700,1218396800,51900,51900,51900,51900,216
20241007,121600,1207186400,51900,51900,51900,51900,0
20241007,121500,1207186400,51900,51900,51900,51900,0
20241007,121400,1207186400,51900,51900,51900,51900,0
20241007,121300,1207186400,51900,51900,51900,51900,7
20241007,121200,1206823100,51900,51900,51900,51800,361
20241007,121100,1188088400,51900,51900,51900,51900,0
20241007,121000,1188088400,51900,51900,51900,51900,36
20241007,120900,1186220000,51900,51900,51900,51900,15
20241007,120800,1185441500,51900,51900,52100,51900,11
20241007,120700,1184870400,51900,52000,52000,51900,233
20241007,120600,1172772300,52000,52000,52000,52000,10
20241007,120500,1172252300,52000,52000,52000,52000,0
20241007,120400,1172252300,52000,52000,52000,52000,0
20241007,120300,1172252300,52000,52000,52000,52000,0
20241007,120200,1172252300,52000,52000,52000,52000,1
20241007,120100,1172200300,52000,52000,52000,52000,17
20241007,120000,1171316300,52000,52000,52000,52000,0
20241007,115900,1171316300,52000,52000,52000,52000,1
20241007,115800,1171264300,52100,52100,52100,52100,0
20241007,115700,1171264300,52100,52100,52100,52100,0
20241007,115600,1171264300,52100,52100,52100,52100,10
20241007,115500,1170743300,52100,52100,52100,52100,0
20241007,115400,1170743300,52100,52100,52100,52100,125
20241007,115300,1164230800,52100,52000,52100,52000,59
20241007,115200,1161157400,52100,52100,52100,52100,187
20241007,115100,1151414700,52100,52100,52100,52100,2
20241007,115000,1151310500,52100,52100,52100,52100,9
20241007,114900,1150841600,52100,52000,52100,51900,8
20241007,114800,1150425400,52000,52000,52000,52000,2
20241007,114700,1150321400,52100,52100,52100,52100,0
20241007,114600,1150321400,52100,52100,52100,52100,50
20241007,114500,1147716400,52000,52000,52000,52000,0
20241007,114400,1147716400,52000,52000,52000,52000,15
20241007,114300,1146936400,52000,52000,52000,52000,0
20241007,114200,1146936400,52000,52000,52000,52000,101
20241007,114100,1141684400,52000,52000,52000,52000,1
20241007,114000,1141632400,52000,51900,52000,51900,37
20241007,113900,1139708700,52000,52000,52000,52000,0
20241007,113800,1139708700,52000,52000,52000,52000,0
20241007,113700,1139708700,52000,52000,52000,52000,0
20241007,113600,1139708700,52000,51900,52000,51800,201
20241007,113500,1129290200,52000,52000,52000,52000,0
20241007,113400,1129290200,52000,52000,52000,52000,0
20241007,113300,1129290200,52000,52000,52000,52000,1
20241007,113200,1129238200,51900,51900,51900,51900,0
20241007,113100,1129238200,51900,51900,51900,51900,61
20241007,113000,1126072300,51900,52000,52000,51900,388
20241007,112900,1105897800,52100,52100,52100,52100,2
20241007,112800,1105793600,52200,52200,52200,52200,0
20241007,112700,1105793600,52200,52200,52200,52200,0
20241007,112600,1105793600,52200,52200,52200,52200,3
20241007,112500,1105637000,52200,52200,52200,52200,1
20241007,112400,1105584800,52200,52200,52200,52200,1
20241007,112300,1105532600,52200,52200,52200,52200,21
20241007,112200,1104436400,52000,52100,52100,52000,59
20241007,112100,1101367500,52000,52100,52100,52000,85
20241007,112000,1096947400,52100,52100,52100,52100,7
20241007,111900,1096582700,52200,52200,52200,52200,2
20241007,111800,1096478300,52000,52000,52000,52000,7
20241007,111700,1096114300,52000,52100,52100,52000,11
20241007,111600,1095541300,52100,52100,52100,52100,78
20241007,111500,1091477500,52200,52200,52200,52200,28
20241007,111400,1090015900,52200,52200,52200,52200,0
20241007,111300,1090015900,52200,52200,52200,52200,72
20241007,111200,1086257500,52200,52400,52400,52200,112
20241007,111100,1080408800,52500,52500,52500,52500,4
20241007,111000,1080198800,52600,52500,52600,52500,2
20241007,110900,1080093700,52600,52400,52600,52400,43
20241007,110800,1077836200,52500,52400,52500,52400,513
20241007,110700,1050916500,52400,52300,52400,52300,143
20241007,110600,1043423500,52300,52400,52400,52300,22
20241007,110500,1042271800,52300,52300,52400,52300,39
20241007,110400,1040231100,52400,52400,52400,52400,11
20241007,110300,1039654700,52400,52200,52400,52200,179
20241007,110200,1030293800,52200,52200,52200,52200,24
20241007,110100,1029041000,52200,52300,52300,52200,34
20241007,110000,1027265200,52300,52300,52300,52300,24
20241007,105900,1026010000,52300,52300,52300,52300,101
20241007,105800,1020727700,52300,52300,52300,52300,121
20241007,105700,1014399400,52200,52300,52400,52100,156
20241007,105600,1006232600,52300,52300,52300,52200,313
20241007,105500,989862900,52200,52200,52200,52100,1022
20241007,105400,936514600,52100,52000,52200,52000,1194
20241007,105300,874387100,51900,52000,52000,51900,41
20241007,105200,872258100,52000,52000,52000,52000,23
20241007,105100,871062100,52000,52000,52000,52000,24
20241007,105000,869814100,52000,52000,52000,52000,11
20241007,104900,869242100,51900,51700,51900,51700,814
20241007,104800,827055600,51700,51700,51700,51700,11
20241007,104700,826486900,51700,51700,51800,51700,29
20241007,104600,824986500,51800,51800,51800,51800,21
20241007,104500,823898700,51800,51800,51800,51800,11
20241007,104400,823328900,51800,51800,51800,51700,31
20241007,104300,821724100,51700,51800,51800,51700,14
20241007,104200,820999200,51800,51800,51800,51800,11
20241007,104100,820429400,51800,51800,51800,51800,21
20241007,104000,819341600,51800,51700,51800,51500,43
20241007,103900,817121800,51600,51600,51600,51500,1427
20241007,103800,743489800,51600,51700,51700,51600,97
20241007,103700,738480600,51700,51600,51700,51600,103
20241007,103600,733162600,51600,51700,51800,51600,79
20241007,103500,729082900,51700,51700,51700,51600,73
20241007,103400,725310200,51800,51700,51800,51700,134
20241007,103300,718369200,51600,51800,51800,51600,122
20241007,103200,712061600,51800,51800,51800,51800,185
20241007,103100,702478600,51800,51500,51800,51500,3
20241007,103000,702323800,51500,51700,51700,51500,202
20241007,102900,691900200,51700,51800,51800,51700,98
20241007,102800,686824800,52000,51900,52000,51900,25
20241007,102700,685527100,51900,51900,51900,51900,5
20241007,102600,685267600,51900,52000,52000,51800,7
20241007,102500,684904500,51900,51900,51900,51900,61
20241007,102400,681738600,52000,52000,52000,52000,0
20241007,102300,681738600,52000,52000,52000,51900,51
20241007,102200,679087100,52000,52000,52000,52000,52
20241007,102100,676383100,52000,52000,52000,52000,2
20241007,102000,676279100,52000,52100,52100,52000,108
20241007,101900,670652400,52000,52000,52000,52000,95
20241007,101800,665712400,51900,51900,51900,51900,25
20241007,101700,664414900,52000,51900,52000,51900,3
20241007,101600,664259100,52000,52000,52000,52000,2
20241007,101500,664155100,52000,52000,52000,52000,151
20241007,101400,656303100,52000,52000,52000,52000,2
20241007,101300,656199100,52000,52000,52000,51900,34
20241007,101200,654433200,52000,52000,52000,52000,4
20241007,101100,654225200,52000,51900,52000,51900,221
20241007,101000,642733400,51900,51900,51900,51900,0
20241007,100900,642733400,51900,51900,51900,51900,13
20241007,100800,642058700,52000,51900,52000,51900,5
20241007,100700,641799000,51900,51900,52000,51900,122
20241007,100600,635467000,51800,51700,51800,51700,450
20241007,100500,612161500,51700,51700,51700,51700,3
20241007,100400,612006400,51700,51700,51700,51700,4
20241007,100300,611799600,51700,51600,51700,51600,139
20241007,100200,604613400,51500,51700,51700,51500,424
20241007,100100,582695400,51700,51700,51700,51700,2
20241007,100000,582592000,51500,51700,51700,51500,31
20241007,095900,580989500,51600,51600,51600,51600,19
20241007,095800,580009100,51500,51500,51500,51500,0
20241007,095700,580009100,51500,51500,51500,51500,76
20241007,095600,576095100,51400,51400,51400,51400,74
20241007,095500,572291500,51400,51300,51400,51300,736
20241007,095400,534499500,51400,51400,51400,51400,0
20241007,095300,534499500,51400,51400,51400,51400,61
20241007,095200,531364100,51400,51400,51400,51400,126
20241007,095100,524887700,51600,51400,51700,51400,395
20241007,095000,504518100,51600,51600,51600,51600,2
20241007,094900,504414900,51600,51600,51600,51600,0
20241007,094800,504414900,51600,51600,51600,51600,2
20241007,094700,504311700,51600,51600,51600,51600,12
20241007,094600,503692500,51600,51400,51700,51300,507
20241007,094500,477680700,51400,51400,51400,51300,326
20241007,094400,460927100,51400,51400,51500,51400,57
20241007,094300,457997100,51500,51500,51500,51500,0
20241007,094200,457997100,51500,51500,51500,51400,14
20241007,094100,457276800,51500,51500,51500,51500,3
20241007,094000,457122300,51600,51600,51600,51600,21
20241007,093900,456038700,51600,51600,51600,51500,18
20241007,093800,455110300,51800,51700,51800,51700,58
20241007,093700,452109900,51500,51600,51600,51500,346
20241007,093600,434290800,51500,51700,51700,51500,263
20241007,093500,420720500,51800,51800,51800,51800,6
20241007,093400,420409700,51700,51600,51700,51600,80
20241007,093300,416275700,51600,51500,52000,51500,24
20241007,093200,415036700,51500,51600,51600,51500,43
20241007,093100,412821900,51700,51800,52000,51700,148
20241007,093000,405139200,51900,51600,51900,51500,955
20241007,092900,355917400,51600,51600,51600,51600,31
20241007,092800,354317800,51600,51600,51600,51600,30
20241007,092700,352769800,51600,51500,51600,51500,106
20241007,092600,347310200,51600,51700,51700,51500,218
20241007,092500,336075000,51600,51600,51600,51600,0
20241007,092400,336075000,51600,51900,51900,51600,168
20241007,092300,327392300,51900,51800,51900,51800,3
20241007,092200,327236700,51800,51900,52000,51800,26
20241007,092100,325888500,51900,51900,52100,51900,48
20241007,092000,323395400,52100,52200,52200,52000,157
20241007,091900,315225500,52200,52300,52300,52200,44
20241007,091800,312928000,52200,52400,52500,52200,85
20241007,091700,308481900,52200,52200,52200,52200,16
20241007,091600,307646700,52100,51900,52700,51900,1208
20241007,091500,244500500,51800,51700,51800,51700,377
20241007,091400,224972100,51700,51600,51700,51600,103
20241007,091300,219647100,51700,51800,51800,51700,12
20241007,091200,219026000,51800,51700,51800,51500,57
20241007,091100,216081900,51500,51500,51500,51500,30
20241007,091000,214536900,51400,51400,51400,51400,36
20241007,090900,212686500,51300,51600,51600,51300,255
20241007,090800,199570300,51500,51500,51500,51400,205
20241007,090700,189030800,51400,51500,51500,51400,351
20241007,090600,170984000,51500,51500,51600,51400,980
20241007,090500,120541600,51500,51600,51600,51500,208
20241007,090400,109829500,51500,51500,51600,51500,88
20241007,090300,105297400,51500,51500,51900,51500,33
20241007,090200,103591000,51500,51200,51500,51100,172
20241007,090100,94784200,51200,51700,51700,51200,1648
20241007,090000,10013600,51700,51600,51700,51600,194
Reference in New Issue Copy Permalink