ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199800/min/candle-20241002.csv

700 lines
36 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
20241002,203700,1393262300,56300,56300,56300,56300,464
20241002,203600,1393262300,56300,56300,56300,56300,0
20241002,203500,1393262300,56300,56300,56300,56300,0
20241002,203400,1393262300,56300,56300,56300,56300,0
20241002,203300,1393262300,56300,56300,56300,56300,0
20241002,203200,1393262300,56300,56300,56300,56300,0
20241002,203100,1393262300,56300,56300,56300,56300,0
20241002,203000,1393262300,56300,56300,56300,56300,0
20241002,202900,1393262300,56300,56300,56300,56300,0
20241002,202800,1393262300,56300,56300,56300,56300,0
20241002,202700,1393262300,56300,56300,56300,56300,0
20241002,202600,1393262300,56300,56300,56300,56300,0
20241002,202500,1393262300,56300,56300,56300,56300,0
20241002,202400,1393262300,56300,56300,56300,56300,0
20241002,202300,1393262300,56300,56300,56300,56300,0
20241002,202200,1393262300,56300,56300,56300,56300,0
20241002,202100,1393262300,56300,56300,56300,56300,0
20241002,202000,1393262300,56300,56300,56300,56300,0
20241002,201900,1393262300,56300,56300,56300,56300,0
20241002,201800,1393262300,56300,56300,56300,56300,0
20241002,201700,1393262300,56300,56300,56300,56300,0
20241002,201600,1393262300,56300,56300,56300,56300,0
20241002,201500,1393262300,56300,56300,56300,56300,0
20241002,201400,1393262300,56300,56300,56300,56300,0
20241002,201300,1393262300,56300,56300,56300,56300,0
20241002,201200,1393262300,56300,56300,56300,56300,0
20241002,201100,1393262300,56300,56300,56300,56300,0
20241002,201000,1393262300,56300,56300,56300,56300,0
20241002,200900,1393262300,56300,56300,56300,56300,0
20241002,200800,1393262300,56300,56300,56300,56300,0
20241002,200700,1393262300,56300,56300,56300,56300,464
20241002,200600,1393262300,56300,56300,56300,56300,0
20241002,200500,1393262300,56300,56300,56300,56300,0
20241002,200400,1393262300,56300,56300,56300,56300,0
20241002,200300,1393262300,56300,56300,56300,56300,0
20241002,200200,1393262300,56300,56300,56300,56300,0
20241002,200100,1393262300,56300,56300,56300,56300,0
20241002,200000,1393262300,56300,56300,56300,56300,0
20241002,195900,1393262300,56300,56300,56300,56300,0
20241002,195800,1393262300,56300,56300,56300,56300,0
20241002,195700,1393262300,56300,56300,56300,56300,0
20241002,195600,1393262300,56300,56300,56300,56300,0
20241002,195500,1393262300,56300,56300,56300,56300,0
20241002,195400,1393262300,56300,56300,56300,56300,0
20241002,195300,1393262300,56300,56300,56300,56300,0
20241002,195200,1393262300,56300,56300,56300,56300,0
20241002,195100,1393262300,56300,56300,56300,56300,0
20241002,195000,1393262300,56300,56300,56300,56300,0
20241002,194900,1393262300,56300,56300,56300,56300,0
20241002,194800,1393262300,56300,56300,56300,56300,0
20241002,194700,1393262300,56300,56300,56300,56300,0
20241002,194600,1393262300,56300,56300,56300,56300,0
20241002,194500,1393262300,56300,56300,56300,56300,0
20241002,194400,1393262300,56300,56300,56300,56300,0
20241002,194300,1393262300,56300,56300,56300,56300,0
20241002,194200,1393262300,56300,56300,56300,56300,0
20241002,194100,1393262300,56300,56300,56300,56300,0
20241002,194000,1393262300,56300,56300,56300,56300,0
20241002,193900,1393262300,56300,56300,56300,56300,0
20241002,193800,1393262300,56300,56300,56300,56300,0
20241002,193700,1393262300,56300,56300,56300,56300,464
20241002,193600,1393262300,56300,56300,56300,56300,0
20241002,193500,1393262300,56300,56300,56300,56300,0
20241002,193400,1393262300,56300,56300,56300,56300,0
20241002,193300,1393262300,56300,56300,56300,56300,0
20241002,193200,1393262300,56300,56300,56300,56300,0
20241002,193100,1393262300,56300,56300,56300,56300,0
20241002,193000,1393262300,56300,56300,56300,56300,0
20241002,192900,1393262300,56300,56300,56300,56300,0
20241002,192800,1393262300,56300,56300,56300,56300,0
20241002,192700,1393262300,56300,56300,56300,56300,0
20241002,192600,1393262300,56300,56300,56300,56300,0
20241002,192500,1393262300,56300,56300,56300,56300,0
20241002,192400,1393262300,56300,56300,56300,56300,0
20241002,192300,1393262300,56300,56300,56300,56300,0
20241002,192200,1393262300,56300,56300,56300,56300,0
20241002,192100,1393262300,56300,56300,56300,56300,0
20241002,192000,1393262300,56300,56300,56300,56300,0
20241002,191900,1393262300,56300,56300,56300,56300,0
20241002,191800,1393262300,56300,56300,56300,56300,0
20241002,191700,1393262300,56300,56300,56300,56300,0
20241002,191600,1393262300,56300,56300,56300,56300,0
20241002,191500,1393262300,56300,56300,56300,56300,0
20241002,191400,1393262300,56300,56300,56300,56300,0
20241002,191300,1393262300,56300,56300,56300,56300,0
20241002,191200,1393262300,56300,56300,56300,56300,0
20241002,191100,1393262300,56300,56300,56300,56300,0
20241002,191000,1393262300,56300,56300,56300,56300,0
20241002,190900,1393262300,56300,56300,56300,56300,0
20241002,190800,1393262300,56300,56300,56300,56300,0
20241002,190700,1393262300,56300,56300,56300,56300,464
20241002,190600,1393262300,56300,56300,56300,56300,0
20241002,190500,1393262300,56300,56300,56300,56300,0
20241002,190400,1393262300,56300,56300,56300,56300,0
20241002,190300,1393262300,56300,56300,56300,56300,0
20241002,190200,1393262300,56300,56300,56300,56300,0
20241002,190100,1393262300,56300,56300,56300,56300,0
20241002,190000,1393262300,56300,56300,56300,56300,0
20241002,185900,1393262300,56300,56300,56300,56300,0
20241002,185800,1393262300,56300,56300,56300,56300,0
20241002,185700,1393262300,56300,56300,56300,56300,0
20241002,185600,1393262300,56300,56300,56300,56300,0
20241002,185500,1393262300,56300,56300,56300,56300,0
20241002,185400,1393262300,56300,56300,56300,56300,0
20241002,185300,1393262300,56300,56300,56300,56300,0
20241002,185200,1393262300,56300,56300,56300,56300,0
20241002,185100,1393262300,56300,56300,56300,56300,0
20241002,185000,1393262300,56300,56300,56300,56300,0
20241002,184900,1393262300,56300,56300,56300,56300,0
20241002,184800,1393262300,56300,56300,56300,56300,0
20241002,184700,1393262300,56300,56300,56300,56300,0
20241002,184600,1393262300,56300,56300,56300,56300,0
20241002,184500,1393262300,56300,56300,56300,56300,0
20241002,184400,1393262300,56300,56300,56300,56300,0
20241002,184300,1393262300,56300,56300,56300,56300,0
20241002,184200,1393262300,56300,56300,56300,56300,0
20241002,184100,1393262300,56300,56300,56300,56300,0
20241002,184000,1393262300,56300,56300,56300,56300,0
20241002,183900,1393262300,56300,56300,56300,56300,0
20241002,183800,1393262300,56300,56300,56300,56300,0
20241002,183700,1393262300,56300,56300,56300,56300,464
20241002,183600,1393262300,56300,56300,56300,56300,0
20241002,183500,1393262300,56300,56300,56300,56300,0
20241002,183400,1393262300,56300,56300,56300,56300,0
20241002,183300,1393262300,56300,56300,56300,56300,0
20241002,183200,1393262300,56300,56300,56300,56300,0
20241002,183100,1393262300,56300,56300,56300,56300,0
20241002,183000,1393262300,56300,56300,56300,56300,0
20241002,182900,1393262300,56300,56300,56300,56300,0
20241002,182800,1393262300,56300,56300,56300,56300,0
20241002,182700,1393262300,56300,56300,56300,56300,0
20241002,182600,1393262300,56300,56300,56300,56300,0
20241002,182500,1393262300,56300,56300,56300,56300,0
20241002,182400,1393262300,56300,56300,56300,56300,0
20241002,182300,1393262300,56300,56300,56300,56300,0
20241002,182200,1393262300,56300,56300,56300,56300,0
20241002,182100,1393262300,56300,56300,56300,56300,0
20241002,182000,1393262300,56300,56300,56300,56300,0
20241002,181900,1393262300,56300,56300,56300,56300,0
20241002,181800,1393262300,56300,56300,56300,56300,0
20241002,181700,1393262300,56300,56300,56300,56300,0
20241002,181600,1393262300,56300,56300,56300,56300,0
20241002,181500,1393262300,56300,56300,56300,56300,0
20241002,181400,1393262300,56300,56300,56300,56300,0
20241002,181300,1393262300,56300,56300,56300,56300,0
20241002,181200,1393262300,56300,56300,56300,56300,0
20241002,181100,1393262300,56300,56300,56300,56300,0
20241002,181000,1393262300,56300,56300,56300,56300,0
20241002,180900,1393262300,56300,56300,56300,56300,0
20241002,180800,1393262300,56300,56300,56300,56300,0
20241002,180700,1393262300,56300,56300,56300,56300,464
20241002,180600,1393262300,56300,56300,56300,56300,0
20241002,180500,1393262300,56300,56300,56300,56300,0
20241002,180400,1393262300,56300,56300,56300,56300,0
20241002,180300,1393262300,56300,56300,56300,56300,0
20241002,180200,1393262300,56300,56300,56300,56300,0
20241002,180100,1393262300,56300,56300,56300,56300,0
20241002,180000,1393262300,56300,56300,56300,56300,0
20241002,175900,1393262300,56300,56300,56300,56300,0
20241002,175800,1393262300,56300,56300,56300,56300,0
20241002,175700,1393262300,56300,56300,56300,56300,0
20241002,175600,1393262300,56300,56300,56300,56300,0
20241002,175500,1393262300,56300,56300,56300,56300,0
20241002,175400,1393262300,56300,56300,56300,56300,0
20241002,175300,1393262300,56300,56300,56300,56300,0
20241002,175200,1393262300,56300,56300,56300,56300,0
20241002,175100,1393262300,56300,56300,56300,56300,0
20241002,175000,1393262300,56300,56300,56300,56300,0
20241002,174900,1393262300,56300,56300,56300,56300,0
20241002,174800,1393262300,56300,56300,56300,56300,0
20241002,174700,1393262300,56300,56300,56300,56300,0
20241002,174600,1393262300,56300,56300,56300,56300,0
20241002,174500,1393262300,56300,56300,56300,56300,0
20241002,174400,1393262300,56300,56300,56300,56300,0
20241002,174300,1393262300,56300,56300,56300,56300,0
20241002,174200,1393262300,56300,56300,56300,56300,0
20241002,174100,1393262300,56300,56300,56300,56300,0
20241002,174000,1393262300,56300,56300,56300,56300,0
20241002,173900,1393262300,56300,56300,56300,56300,0
20241002,173800,1393262300,56300,56300,56300,56300,0
20241002,173700,1393262300,56300,56300,56300,56300,464
20241002,173600,1393262300,56300,56300,56300,56300,0
20241002,173500,1393262300,56300,56300,56300,56300,0
20241002,173400,1393262300,56300,56300,56300,56300,0
20241002,173300,1393262300,56300,56300,56300,56300,0
20241002,173200,1393262300,56300,56300,56300,56300,0
20241002,173100,1393262300,56300,56300,56300,56300,0
20241002,173000,1393262300,56300,56300,56300,56300,0
20241002,172900,1393262300,56300,56300,56300,56300,0
20241002,172800,1393262300,56300,56300,56300,56300,0
20241002,172700,1393262300,56300,56300,56300,56300,0
20241002,172600,1393262300,56300,56300,56300,56300,0
20241002,172500,1393262300,56300,56300,56300,56300,0
20241002,172400,1393262300,56300,56300,56300,56300,0
20241002,172300,1393262300,56300,56300,56300,56300,0
20241002,172200,1393262300,56300,56300,56300,56300,0
20241002,172100,1393262300,56300,56300,56300,56300,0
20241002,172000,1393262300,56300,56300,56300,56300,0
20241002,171900,1393262300,56300,56300,56300,56300,0
20241002,171800,1393262300,56300,56300,56300,56300,0
20241002,171700,1393262300,56300,56300,56300,56300,0
20241002,171600,1393262300,56300,56300,56300,56300,0
20241002,171500,1393262300,56300,56300,56300,56300,0
20241002,171400,1393262300,56300,56300,56300,56300,0
20241002,171300,1393262300,56300,56300,56300,56300,0
20241002,171200,1393262300,56300,56300,56300,56300,0
20241002,171100,1393262300,56300,56300,56300,56300,0
20241002,171000,1393262300,56300,56300,56300,56300,0
20241002,170900,1393262300,56300,56300,56300,56300,0
20241002,170800,1393262300,56300,56300,56300,56300,0
20241002,170700,1393262300,56300,56300,56300,56300,464
20241002,170600,1393262300,56300,56300,56300,56300,0
20241002,170500,1393262300,56300,56300,56300,56300,0
20241002,170400,1393262300,56300,56300,56300,56300,0
20241002,170300,1393262300,56300,56300,56300,56300,0
20241002,170200,1393262300,56300,56300,56300,56300,0
20241002,170100,1393262300,56300,56300,56300,56300,0
20241002,170000,1393262300,56300,56300,56300,56300,0
20241002,165900,1393262300,56300,56300,56300,56300,0
20241002,165800,1393262300,56300,56300,56300,56300,0
20241002,165700,1393262300,56300,56300,56300,56300,0
20241002,165600,1393262300,56300,56300,56300,56300,0
20241002,165500,1393262300,56300,56300,56300,56300,0
20241002,165400,1393262300,56300,56300,56300,56300,0
20241002,165300,1393262300,56300,56300,56300,56300,0
20241002,165200,1393262300,56300,56300,56300,56300,0
20241002,165100,1393262300,56300,56300,56300,56300,0
20241002,165000,1393262300,56300,56300,56300,56300,0
20241002,164900,1393262300,56300,56300,56300,56300,0
20241002,164800,1393262300,56300,56300,56300,56300,0
20241002,164700,1393262300,56300,56300,56300,56300,0
20241002,164600,1393262300,56300,56300,56300,56300,0
20241002,164500,1393262300,56300,56300,56300,56300,0
20241002,164400,1393262300,56300,56300,56300,56300,0
20241002,164300,1393262300,56300,56300,56300,56300,0
20241002,164200,1393262300,56300,56300,56300,56300,0
20241002,164100,1393262300,56300,56300,56300,56300,0
20241002,164000,1393262300,56300,56300,56300,56300,0
20241002,163900,1393262300,56300,56300,56300,56300,0
20241002,163800,1393262300,56300,56300,56300,56300,0
20241002,163700,1393262300,56300,56300,56300,56300,464
20241002,163600,1393262300,56300,56300,56300,56300,0
20241002,163500,1393262300,56300,56300,56300,56300,0
20241002,163400,1393262300,56300,56300,56300,56300,0
20241002,163300,1393262300,56300,56300,56300,56300,0
20241002,163200,1393262300,56300,56300,56300,56300,0
20241002,163100,1393262300,56300,56300,56300,56300,0
20241002,163000,1393262300,56300,56300,56300,56300,0
20241002,162900,1393262300,56300,56300,56300,56300,0
20241002,162800,1393262300,56300,56300,56300,56300,0
20241002,162700,1393262300,56300,56300,56300,56300,0
20241002,162600,1393262300,56300,56300,56300,56300,0
20241002,162500,1393262300,56300,56300,56300,56300,0
20241002,162400,1393262300,56300,56300,56300,56300,0
20241002,162300,1393262300,56300,56300,56300,56300,0
20241002,162200,1393262300,56300,56300,56300,56300,0
20241002,162100,1393262300,56300,56300,56300,56300,0
20241002,162000,1393262300,56300,56300,56300,56300,0
20241002,161900,1393262300,56300,56300,56300,56300,0
20241002,161800,1393262300,56300,56300,56300,56300,0
20241002,161700,1393262300,56300,56300,56300,56300,0
20241002,161600,1393262300,56300,56300,56300,56300,0
20241002,161500,1393262300,56300,56300,56300,56300,0
20241002,161400,1393262300,56300,56300,56300,56300,0
20241002,161300,1393262300,56300,56300,56300,56300,0
20241002,161200,1393262300,56300,56300,56300,56300,0
20241002,161100,1393262300,56300,56300,56300,56300,0
20241002,161000,1393262300,56300,56300,56300,56300,0
20241002,160900,1393262300,56300,56300,56300,56300,0
20241002,160800,1393262300,56300,56300,56300,56300,0
20241002,160700,1393262300,56300,56300,56300,56300,464
20241002,160600,1393262300,56300,56300,56300,56300,0
20241002,160500,1393262300,56300,56300,56300,56300,0
20241002,160400,1393262300,56300,56300,56300,56300,0
20241002,160300,1393262300,56300,56300,56300,56300,0
20241002,160200,1393262300,56300,56300,56300,56300,0
20241002,160100,1393262300,56300,56300,56300,56300,0
20241002,160000,1393262300,56300,56300,56300,56300,0
20241002,155900,1393262300,56300,56300,56300,56300,0
20241002,155800,1393262300,56300,56300,56300,56300,0
20241002,155700,1393262300,56300,56300,56300,56300,0
20241002,155600,1393262300,56300,56300,56300,56300,0
20241002,155500,1393262300,56300,56300,56300,56300,0
20241002,155400,1393262300,56300,56300,56300,56300,0
20241002,155300,1393262300,56300,56300,56300,56300,0
20241002,155200,1393262300,56300,56300,56300,56300,0
20241002,155100,1393262300,56300,56300,56300,56300,0
20241002,155000,1393262300,56300,56300,56300,56300,0
20241002,154900,1393262300,56300,56300,56300,56300,0
20241002,154800,1393262300,56300,56300,56300,56300,0
20241002,154700,1393262300,56300,56300,56300,56300,0
20241002,154600,1393262300,56300,56300,56300,56300,0
20241002,154500,1393262300,56300,56300,56300,56300,0
20241002,154400,1393262300,56300,56300,56300,56300,0
20241002,154300,1393262300,56300,56300,56300,56300,0
20241002,154200,1393262300,56300,56300,56300,56300,0
20241002,154100,1393262300,56300,56300,56300,56300,0
20241002,154000,1393262300,56300,56300,56300,56300,0
20241002,153900,1393262300,56300,56300,56300,56300,0
20241002,153800,1393262300,56300,56300,56300,56300,0
20241002,153700,1393262300,56300,56300,56300,56300,464
20241002,153600,1393262300,56300,56300,56300,56300,0
20241002,153500,1393262300,56300,56300,56300,56300,0
20241002,153400,1393262300,56300,56300,56300,56300,0
20241002,153300,1393262300,56300,56300,56300,56300,0
20241002,153200,1393262300,56300,56300,56300,56300,0
20241002,153100,1393262300,56300,56300,56300,56300,0
20241002,153000,1393262300,56300,56300,56300,56300,464
20241002,152900,1367139100,56300,56300,56300,56300,0
20241002,152800,1367139100,56300,56300,56300,56300,0
20241002,152700,1367139100,56300,56300,56300,56300,0
20241002,152600,1367139100,56300,56300,56300,56300,0
20241002,152500,1367139100,56300,56300,56300,56300,0
20241002,152400,1367139100,56300,56300,56300,56300,0
20241002,152300,1367139100,56300,56300,56300,56300,0
20241002,152200,1367139100,56300,56300,56300,56300,0
20241002,152100,1367139100,56300,56300,56300,56300,0
20241002,152000,1367139100,56300,56300,56300,56300,0
20241002,151900,1367139100,56300,56400,56400,56300,214
20241002,151800,1355075900,56400,56500,56500,56400,7
20241002,151700,1354681000,56500,56500,56500,56200,1280
20241002,151600,1282695800,56800,56800,56800,56800,4
20241002,151500,1282468600,56800,56500,56800,56500,101
20241002,151400,1276750400,56500,56400,56900,56300,396
20241002,151300,1254311600,56400,56400,56400,56400,46
20241002,151200,1251717200,56500,56600,56600,56500,987
20241002,151100,1195910600,56600,56600,56600,56600,4
20241002,151000,1195684200,56600,56700,56700,56600,58
20241002,150900,1192398700,56700,56600,56700,56600,68
20241002,150800,1188545100,56600,56700,56700,56600,77
20241002,150700,1184186600,56800,56700,56800,56700,38
20241002,150600,1182031900,56800,56800,56800,56800,1
20241002,150500,1181975100,56800,56800,56800,56800,0
20241002,150400,1181975100,56800,56900,56900,56800,112
20241002,150300,1175611500,56800,56800,56800,56800,2
20241002,150200,1175497900,56800,56800,56800,56800,3
20241002,150100,1175327500,56700,56700,56700,56700,12
20241002,150000,1174647100,56900,56900,56900,56900,0
20241002,145900,1174647100,56900,56900,56900,56900,0
20241002,145800,1174647100,56900,56600,56900,56600,122
20241002,145700,1167736400,56600,56700,56700,56600,29
20241002,145600,1166094900,56600,56600,56600,56600,103
20241002,145500,1160265100,56800,56800,56800,56800,0
20241002,145400,1160265100,56800,56800,56800,56800,0
20241002,145300,1160265100,56800,56600,56800,56600,59
20241002,145200,1156922700,56600,56600,56600,56600,17
20241002,145100,1155960500,56600,56700,56700,56600,99
20241002,145000,1150348800,56700,56900,56900,56700,369
20241002,144900,1129388000,56900,56900,56900,56900,9
20241002,144800,1128875900,56900,56900,56900,56900,0
20241002,144700,1128875900,56900,56900,56900,56900,6
20241002,144600,1128534500,56900,56900,56900,56900,0
20241002,144500,1128534500,56900,56900,56900,56900,0
20241002,144400,1128534500,56900,56900,56900,56900,0
20241002,144300,1128534500,56900,56900,56900,56900,0
20241002,144200,1128534500,56900,56900,56900,56900,0
20241002,144100,1128534500,56900,56900,56900,56900,0
20241002,144000,1128534500,56900,56900,56900,56900,37
20241002,143900,1126429200,56900,56900,56900,56900,27
20241002,143800,1124892900,57000,57000,57000,57000,0
20241002,143700,1124892900,57000,57000,57000,57000,15
20241002,143600,1124037900,57000,57000,57000,57000,11
20241002,143500,1123410900,57000,57000,57000,57000,0
20241002,143400,1123410900,57000,57000,57000,57000,0
20241002,143300,1123410900,57000,57000,57000,57000,0
20241002,143200,1123410900,57000,57000,57000,57000,67
20241002,143100,1119591900,57000,57000,57000,57000,0
20241002,143000,1119591900,57000,57000,57000,57000,0
20241002,142900,1119591900,57000,57000,57000,57000,3
20241002,142800,1119420900,57000,57000,57000,57000,6
20241002,142700,1119078900,57000,57000,57000,57000,0
20241002,142600,1119078900,57000,57000,57000,57000,0
20241002,142500,1119078900,57000,57000,57000,57000,15
20241002,142400,1118223900,57000,57000,57000,57000,0
20241002,142300,1118223900,57000,57000,57000,57000,0
20241002,142200,1118223900,57000,57000,57000,57000,0
20241002,142100,1118223900,57000,57000,57000,57000,0
20241002,142000,1118223900,57000,57000,57000,57000,0
20241002,141900,1118223900,57000,57000,57000,57000,30
20241002,141800,1116513900,57000,57000,57000,57000,395
20241002,141700,1093998900,57000,56900,57000,56900,25
20241002,141600,1092576200,56900,56800,56900,56800,23
20241002,141500,1091267900,56800,56800,56800,56800,1
20241002,141400,1091211100,56800,56800,56800,56800,0
20241002,141300,1091211100,56800,56800,56800,56800,11
20241002,141200,1090586300,56800,56800,56800,56800,20
20241002,141100,1089450300,56800,56800,56800,56800,0
20241002,141000,1089450300,56800,56900,56900,56800,5
20241002,140900,1089166200,56800,56800,56800,56800,10
20241002,140800,1088598200,56800,56800,56800,56800,5
20241002,140700,1088314200,56800,56800,56800,56800,0
20241002,140600,1088314200,56800,56800,56800,56800,0
20241002,140500,1088314200,56800,56800,56800,56800,0
20241002,140400,1088314200,56800,56900,56900,56800,70
20241002,140300,1084333500,56900,57000,57000,56900,104
20241002,140200,1078405800,57000,56900,57000,56900,15
20241002,140100,1077552100,56800,56800,56800,56800,0
20241002,140000,1077552100,56800,56800,56800,56800,15
20241002,135900,1076700100,56800,56800,56800,56800,0
20241002,135800,1076700100,56800,56800,56800,56800,0
20241002,135700,1076700100,56800,56800,56800,56800,100
20241002,135600,1071020100,56800,56800,56800,56800,0
20241002,135500,1071020100,56800,56900,56900,56800,51
20241002,135400,1068121600,56900,56900,56900,56900,50
20241002,135300,1065276600,56800,56800,56800,56800,3
20241002,135200,1065106200,56800,56800,56800,56800,1
20241002,135100,1065049400,56700,56700,56700,56700,0
20241002,135000,1065049400,56700,56700,56700,56700,0
20241002,134900,1065049400,56700,56800,56800,56700,251
20241002,134800,1050798800,56800,56800,56800,56800,4
20241002,134700,1050571600,56800,56800,56800,56800,0
20241002,134600,1050571600,56800,56800,56800,56800,0
20241002,134500,1050571600,56800,56800,56800,56800,0
20241002,134400,1050571600,56800,56800,56800,56800,0
20241002,134300,1050571600,56800,56900,56900,56800,100
20241002,134200,1044885400,56800,56800,56800,56800,0
20241002,134100,1044885400,56800,56800,56800,56800,0
20241002,134000,1044885400,56800,56800,56800,56800,0
20241002,133900,1044885400,56800,56800,56800,56800,0
20241002,133800,1044885400,56800,56800,56800,56800,0
20241002,133700,1044885400,56800,56800,56800,56800,0
20241002,133600,1044885400,56800,56800,56800,56800,172
20241002,133500,1035115800,57000,57000,57000,57000,2
20241002,133400,1035001800,57000,56900,57000,56900,118
20241002,133300,1028277600,56800,56800,56800,56800,0
20241002,133200,1028277600,56800,56800,56800,56800,0
20241002,133100,1028277600,56800,56800,56800,56800,0
20241002,133000,1028277600,56800,56800,56800,56800,0
20241002,132900,1028277600,56800,56800,56800,56800,0
20241002,132800,1028277600,56800,56900,56900,56800,113
20241002,132700,1021858200,57200,57200,57200,57200,0
20241002,132600,1021858200,57200,57200,57200,57200,0
20241002,132500,1021858200,57200,56900,57200,56900,162
20241002,132400,1012596000,56900,56900,56900,56900,24
20241002,132300,1011230400,56900,56900,56900,56900,28
20241002,132200,1009637200,56900,56900,56900,56900,0
20241002,132100,1009637200,56900,56900,56900,56900,0
20241002,132000,1009637200,56900,56900,56900,56900,0
20241002,131900,1009637200,56900,56900,56900,56900,169
20241002,131800,1000021100,56900,57000,57000,56900,43
20241002,131700,997571400,57000,57000,57000,57000,0
20241002,131600,997571400,57000,57200,57200,57000,101
20241002,131500,991814200,57000,57000,57000,57000,0
20241002,131400,991814200,57000,57100,57100,57000,13
20241002,131300,991073100,57100,57100,57100,57100,0
20241002,131200,991073100,57100,57100,57100,57100,3
20241002,131100,990901800,57100,57100,57100,57100,0
20241002,131000,990901800,57100,57100,57100,57100,0
20241002,130900,990901800,57100,57100,57100,57100,6
20241002,130800,990559200,57100,57100,57100,57100,19
20241002,130700,989474300,57000,57000,57000,57000,2
20241002,130600,989360300,57000,57000,57000,57000,0
20241002,130500,989360300,57000,57000,57000,57000,0
20241002,130400,989360300,57000,57000,57000,57000,0
20241002,130300,989360300,57000,57000,57000,57000,2
20241002,130200,989246300,56800,56800,56800,56800,0
20241002,130100,989246300,56800,56800,56800,56800,0
20241002,130000,989246300,56800,57000,57000,56800,9
20241002,125900,988734900,56800,57100,57100,56800,347
20241002,125800,968982700,57000,57000,57000,57000,0
20241002,125700,968982700,57000,57000,57000,57000,4
20241002,125600,968754700,57000,57300,57300,57000,196
20241002,125500,957563200,57300,57300,57300,57300,0
20241002,125400,957563200,57300,57300,57300,57300,0
20241002,125300,957563200,57300,57300,57300,57300,0
20241002,125200,957563200,57300,57300,57300,57300,1
20241002,125100,957505900,57100,57100,57100,57100,20
20241002,125000,956363900,57100,57300,57300,57100,80
20241002,124900,951788900,57300,57300,57300,57300,0
20241002,124800,951788900,57300,57300,57300,57300,10
20241002,124700,951215900,57300,57300,57300,57300,13
20241002,124600,950471000,57300,57300,57300,57300,37
20241002,124500,948350900,57300,57300,57300,57300,0
20241002,124400,948350900,57300,57300,57300,57300,0
20241002,124300,948350900,57300,57300,57300,57300,0
20241002,124200,948350900,57300,57400,57400,57300,20
20241002,124100,947203600,57400,57500,57500,57400,69
20241002,124000,943241000,57500,57600,57600,57500,45
20241002,123900,940652000,57600,57600,57600,57600,0
20241002,123800,940652000,57600,57600,57600,57600,10
20241002,123700,940076000,57600,57600,57600,57600,33
20241002,123600,938175200,57500,57400,57500,57400,159
20241002,123500,929033600,57300,57300,57300,57300,0
20241002,123400,929033600,57300,57300,57300,57300,0
20241002,123300,929033600,57300,57500,57500,57300,46
20241002,123200,926393100,57500,57500,57500,57500,0
20241002,123100,926393100,57500,57400,57500,57400,4
20241002,123000,926163400,57400,57400,57400,57400,31
20241002,122900,924384000,57400,57400,57400,57400,0
20241002,122800,924384000,57400,57400,57400,57400,13
20241002,122700,923637800,57300,57300,57300,57300,54
20241002,122600,920543600,57300,57300,57300,57300,33
20241002,122500,918652700,57300,57400,57400,57300,188
20241002,122400,907879500,57400,57400,57400,57400,0
20241002,122300,907879500,57400,57400,57400,57400,12
20241002,122200,907190700,57400,57400,57400,57400,0
20241002,122100,907190700,57400,57400,57500,57400,24
20241002,122000,905812700,57400,57400,57400,57400,0
20241002,121900,905812700,57400,57400,57400,57400,0
20241002,121800,905812700,57400,57400,57400,57400,0
20241002,121700,905812700,57400,57400,57400,57400,60
20241002,121600,902368700,57400,57400,57400,57400,0
20241002,121500,902368700,57400,57400,57400,57400,0
20241002,121400,902368700,57400,57400,57400,57400,10
20241002,121300,901794700,57400,57400,57400,57400,5
20241002,121200,901507700,57400,57400,57400,57400,28
20241002,121100,899900500,57400,57400,57400,57400,4
20241002,121000,899670900,57400,57400,57400,57400,11
20241002,120900,899039500,57400,57400,57400,57400,0
20241002,120800,899039500,57400,57400,57400,57400,0
20241002,120700,899039500,57400,57500,57500,57400,27
20241002,120600,897489600,57400,57400,57400,57400,0
20241002,120500,897489600,57400,57400,57400,57400,0
20241002,120400,897489600,57400,57500,57500,57400,195
20241002,120300,886294400,57500,57500,57500,57500,30
20241002,120200,884569400,57600,57600,57600,57600,10
20241002,120100,883993400,57600,57600,57600,57600,56
20241002,120000,880767800,57600,57600,57600,57600,0
20241002,115900,880767800,57600,57700,57700,57600,39
20241002,115800,878520400,57700,57700,57700,57700,3
20241002,115700,878347300,57700,57500,57700,57500,2
20241002,115600,878232100,57400,57500,57500,57400,98
20241002,115500,872598100,57500,57500,57500,57500,0
20241002,115400,872598100,57500,57600,57700,57500,208
20241002,115300,860636100,57700,57800,57800,57700,238
20241002,115200,846891200,57800,57800,57800,57700,120
20241002,115100,839960200,57800,57700,57800,57700,26
20241002,115000,838459800,57500,57500,57500,57500,0
20241002,114900,838459800,57500,57600,57600,57500,297
20241002,114800,821353900,57600,57600,57600,57600,0
20241002,114700,821353900,57600,57700,57700,57600,3
20241002,114600,821181000,57600,57600,57600,57600,0
20241002,114500,821181000,57600,57600,57600,57600,0
20241002,114400,821181000,57600,57600,57600,57600,0
20241002,114300,821181000,57600,57600,57600,57600,11
20241002,114200,820547400,57600,57600,57600,57600,1
20241002,114100,820489800,57600,57600,57600,57600,0
20241002,114000,820489800,57600,57600,57600,57600,1
20241002,113900,820432200,57700,57800,57800,57700,63
20241002,113800,816795100,57800,57700,57800,57700,45
20241002,113700,814195300,57800,57800,57800,57800,0
20241002,113600,814195300,57800,57800,57800,57800,0
20241002,113500,814195300,57800,57800,57800,57800,0
20241002,113400,814195300,57800,57800,57800,57800,0
20241002,113300,814195300,57800,57800,57800,57800,0
20241002,113200,814195300,57800,57800,57900,57800,84
20241002,113100,809336800,57900,57900,57900,57900,0
20241002,113000,809336800,57900,57900,57900,57900,10
20241002,112900,808757800,57900,57900,57900,57900,18
20241002,112800,807715600,57800,57800,57800,57800,1
20241002,112700,807657800,57800,57800,57800,57800,29
20241002,112600,805981600,57600,57600,57600,57600,145
20241002,112500,797629600,57800,57800,57800,57800,0
20241002,112400,797629600,57800,57800,57800,57800,14
20241002,112300,796820400,57800,57800,57800,57800,10
20241002,112200,796242400,57800,57700,57800,57700,332
20241002,112100,777053400,57700,57700,57700,57700,18
20241002,112000,776014800,57700,57700,57800,57700,36
20241002,111900,773936800,57800,57800,57800,57700,81
20241002,111800,769255500,57800,57700,57800,57400,233
20241002,111700,755845200,57700,57700,57700,57700,15
20241002,111600,754979700,57700,57700,57700,57700,308
20241002,111500,737208100,57700,57700,57700,57700,1
20241002,111400,737150400,57600,57600,57600,57600,95
20241002,111300,731678400,57600,57600,57600,57600,2
20241002,111200,731563200,57600,57500,57600,57500,28
20241002,111100,729951000,57500,57500,57500,57500,1
20241002,111000,729893500,57600,57600,57600,57600,52
20241002,110900,726898300,57600,57500,57600,57500,6
20241002,110800,726552800,57600,57600,57600,57600,12
20241002,110700,725861600,57600,57600,57600,57600,0
20241002,110600,725861600,57600,57600,57600,57600,17
20241002,110500,724882400,57500,57500,57500,57400,111
20241002,110400,718500900,57400,57400,57400,57400,12
20241002,110300,717812100,57400,57200,57400,57200,55
20241002,110200,714665100,57200,57400,57400,57200,13
20241002,110100,713919300,57300,57300,57300,57300,57
20241002,110000,710653200,57200,57200,57200,57200,2
20241002,105900,710538800,57200,57200,57200,57200,1
20241002,105800,710481600,57200,57200,57200,57200,0
20241002,105700,710481600,57200,57200,57200,57200,3
20241002,105600,710310000,57200,57200,57200,57200,0
20241002,105500,710310000,57200,57200,57200,57200,0
20241002,105400,710310000,57200,57200,57200,57200,25
20241002,105300,708880000,57200,57200,57200,57200,3
20241002,105200,708708400,57200,57200,57200,57200,5
20241002,105100,708422400,57200,57200,57200,57200,5
20241002,105000,708136400,57300,57300,57300,57300,2
20241002,104900,708021800,57300,57300,57300,57300,43
20241002,104800,705557900,57300,57300,57300,57300,0
20241002,104700,705557900,57300,57300,57300,57300,10
20241002,104600,704984900,57300,57300,57300,57300,0
20241002,104500,704984900,57300,57300,57300,57300,34
20241002,104400,703036700,57400,57400,57400,57400,34
20241002,104300,701085100,57300,57300,57300,57300,14
20241002,104200,700282900,57300,57300,57300,57300,0
20241002,104100,700282900,57300,57300,57300,57300,2
20241002,104000,700168300,57300,57300,57300,57300,7
20241002,103900,699767200,57300,57300,57300,57300,0
20241002,103800,699767200,57300,57300,57300,57300,50
20241002,103700,696902200,57200,57200,57200,57200,5
20241002,103600,696616200,57200,57200,57200,57200,1
20241002,103500,696559000,57300,57300,57300,57300,1
20241002,103400,696501700,57000,57000,57000,57000,0
20241002,103300,696501700,57000,56900,57200,56900,658
20241002,103200,658991900,56700,56700,56700,56700,2
20241002,103100,658878500,56800,56800,56800,56800,1
20241002,103000,658821700,56800,56800,56800,56800,0
20241002,102900,658821700,56800,56800,56800,56800,10
20241002,102800,658253700,56800,56800,56800,56800,5
20241002,102700,657969700,56600,56600,56600,56600,20
20241002,102600,656837700,56800,56800,56800,56600,9
20241002,102500,656326800,56800,56800,56800,56800,67
20241002,102400,652521200,56600,56600,56600,56600,58
20241002,102300,649238400,56500,56600,56600,56500,28
20241002,102200,647654000,56500,56500,56500,56500,6
20241002,102100,647315000,56600,56700,56700,56600,222
20241002,102000,634738000,56800,56800,56800,56800,34
20241002,101900,632806800,57000,57000,57000,57000,31
20241002,101800,631039800,56900,56900,56900,56900,0
20241002,101700,631039800,56900,56900,56900,56900,23
20241002,101600,629731100,57000,57000,57000,57000,0
20241002,101500,629731100,57000,56900,57000,56900,7
20241002,101400,629332700,57000,57000,57000,57000,0
20241002,101300,629332700,57000,57000,57000,57000,1
20241002,101200,629275700,56900,56900,56900,56900,2
20241002,101100,629161900,56800,57000,57000,56800,33
20241002,101000,627285700,56800,56800,56800,56800,0
20241002,100900,627285700,56800,56900,56900,56800,34
20241002,100800,625353900,56900,56900,56900,56900,104
20241002,100700,619436300,56800,56800,56800,56800,0
20241002,100600,619436300,56800,56800,56800,56800,21
20241002,100500,618243500,56800,56800,56800,56800,65
20241002,100400,614551500,56700,56700,56700,56700,19
20241002,100300,613474200,56700,56700,56700,56700,135
20241002,100200,605819700,56600,56600,56600,56600,50
20241002,100100,602989700,56600,56600,56600,56600,127
20241002,100000,595801500,56600,56700,56700,56600,2
20241002,095900,595688200,56700,56700,56700,56700,55
20241002,095800,592569700,56700,56600,57000,56500,286
20241002,095700,576381700,56400,56500,56500,56400,100
20241002,095600,570731800,56300,56300,56300,56300,3
20241002,095500,570562900,56300,56300,56300,56300,2
20241002,095400,570450300,56300,56700,56700,56100,752
20241002,095300,528041800,56900,56900,56900,56800,219
20241002,095200,515581900,56900,56800,56900,56800,130
20241002,095100,508192200,56600,56700,56700,56600,258
20241002,095000,493579600,56800,56800,56800,56800,1
20241002,094900,493522800,56700,57200,57200,56700,420
20241002,094800,469605100,57100,57100,57100,57100,20
20241002,094700,468463100,57100,57000,57100,57000,105
20241002,094600,462475800,56900,57100,57400,56900,414
20241002,094500,438834800,57100,57000,57100,56800,24
20241002,094400,437468700,56900,56800,57100,56800,116
20241002,094300,430876700,56600,56600,56600,56600,141
20241002,094200,422896100,56500,56500,56500,56500,53
20241002,094100,419901600,56500,56500,56500,56500,57
20241002,094000,416681100,56600,56600,56600,56600,0
20241002,093900,416681100,56600,56600,56600,56600,122
20241002,093800,409775900,56900,56900,56900,56900,1
20241002,093700,409719000,56700,56700,56700,56700,17
20241002,093600,408755100,56700,56900,56900,56700,16
20241002,093500,407846700,56900,56900,56900,56600,160
20241002,093400,398773300,56900,56900,56900,56900,30
20241002,093300,397066300,56700,56600,56700,56600,76
20241002,093200,392757500,56600,56600,56600,56600,0
20241002,093100,392757500,56600,56300,56600,56300,10
20241002,093000,392193600,56300,56300,56600,56300,45
20241002,092900,389658900,56300,56300,56300,56300,208
20241002,092800,377948500,56600,56800,56800,56600,130
20241002,092700,370584300,56900,56900,56900,56800,15
20241002,092600,369732100,57100,57200,57200,57100,9
20241002,092500,369217600,57000,56800,57100,56800,49
20241002,092400,366427700,56800,56600,57000,56600,167
20241002,092300,356924000,56300,56500,56500,56300,94
20241002,092200,351617000,56300,56000,56300,56000,56
20241002,092100,348473400,56000,56000,56200,56000,223
20241002,092000,335962300,56000,56000,56000,56000,222
20241002,091900,323530300,56000,56200,56200,56000,628
20241002,091800,288318400,56200,56300,56300,56200,139
20241002,091700,280497600,56300,56600,56600,56300,596
20241002,091600,246843800,56600,56600,56700,56500,171
20241002,091500,237165600,56600,56800,57000,56600,490
20241002,091400,209423900,56700,56900,56900,56700,369
20241002,091300,188454100,57000,57000,57000,57000,40
20241002,091200,186174100,56900,57000,57000,56900,44
20241002,091100,183669600,57000,56900,57000,56900,320
20241002,091000,165461400,57000,57000,57400,57000,368
20241002,090900,144480200,57100,57100,57100,57100,202
20241002,090800,132946000,57000,57200,57200,57000,425
20241002,090700,108677100,57200,57200,57200,57200,30
20241002,090600,106961100,57200,57700,57800,57100,244
20241002,090500,92964600,57700,57800,57800,57700,428
20241002,090400,68266200,57800,57500,57800,57500,403
20241002,090300,45024400,57500,57600,57600,57500,2
20241002,090200,44909300,57400,56900,57400,56900,117
20241002,090100,38203600,56900,56800,56900,56700,181
20241002,090000,27919200,56600,57200,57200,56600,489
Reference in New Issue Copy Permalink