ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/348210/min/candle-20241007.csv

766 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214300,1882810000,53900,53900,53900,53900,634
20241007,214200,1882810000,53900,53900,53900,53900,0
20241007,214100,1882810000,53900,53900,53900,53900,0
20241007,214000,1882810000,53900,53900,53900,53900,0
20241007,213900,1882810000,53900,53900,53900,53900,0
20241007,213800,1882810000,53900,53900,53900,53900,0
20241007,213700,1882810000,53900,53900,53900,53900,0
20241007,213600,1882810000,53900,53900,53900,53900,0
20241007,213500,1882810000,53900,53900,53900,53900,0
20241007,213400,1882810000,53900,53900,53900,53900,0
20241007,213300,1882810000,53900,53900,53900,53900,0
20241007,213200,1882810000,53900,53900,53900,53900,0
20241007,213100,1882810000,53900,53900,53900,53900,0
20241007,213000,1882810000,53900,53900,53900,53900,0
20241007,212900,1882810000,53900,53900,53900,53900,0
20241007,212800,1882810000,53900,53900,53900,53900,0
20241007,212700,1882810000,53900,53900,53900,53900,0
20241007,212600,1882810000,53900,53900,53900,53900,0
20241007,212500,1882810000,53900,53900,53900,53900,0
20241007,212400,1882810000,53900,53900,53900,53900,0
20241007,212300,1882810000,53900,53900,53900,53900,0
20241007,212200,1882810000,53900,53900,53900,53900,0
20241007,212100,1882810000,53900,53900,53900,53900,0
20241007,212000,1882810000,53900,53900,53900,53900,0
20241007,211900,1882810000,53900,53900,53900,53900,0
20241007,211800,1882810000,53900,53900,53900,53900,0
20241007,211700,1882810000,53900,53900,53900,53900,0
20241007,211600,1882810000,53900,53900,53900,53900,0
20241007,211500,1882810000,53900,53900,53900,53900,0
20241007,211400,1882810000,53900,53900,53900,53900,0
20241007,211300,1882810000,53900,53900,53900,53900,634
20241007,211200,1882810000,53900,53900,53900,53900,0
20241007,211100,1882810000,53900,53900,53900,53900,0
20241007,211000,1882810000,53900,53900,53900,53900,0
20241007,210900,1882810000,53900,53900,53900,53900,0
20241007,210800,1882810000,53900,53900,53900,53900,0
20241007,210700,1882810000,53900,53900,53900,53900,0
20241007,210600,1882810000,53900,53900,53900,53900,0
20241007,210500,1882810000,53900,53900,53900,53900,0
20241007,210400,1882810000,53900,53900,53900,53900,0
20241007,210300,1882810000,53900,53900,53900,53900,0
20241007,210200,1882810000,53900,53900,53900,53900,0
20241007,210100,1882810000,53900,53900,53900,53900,0
20241007,210000,1882810000,53900,53900,53900,53900,0
20241007,205900,1882810000,53900,53900,53900,53900,0
20241007,205800,1882810000,53900,53900,53900,53900,0
20241007,205700,1882810000,53900,53900,53900,53900,0
20241007,205600,1882810000,53900,53900,53900,53900,0
20241007,205500,1882810000,53900,53900,53900,53900,0
20241007,205400,1882810000,53900,53900,53900,53900,0
20241007,205300,1882810000,53900,53900,53900,53900,0
20241007,205200,1882810000,53900,53900,53900,53900,0
20241007,205100,1882810000,53900,53900,53900,53900,0
20241007,205000,1882810000,53900,53900,53900,53900,0
20241007,204900,1882810000,53900,53900,53900,53900,0
20241007,204800,1882810000,53900,53900,53900,53900,0
20241007,204700,1882810000,53900,53900,53900,53900,0
20241007,204600,1882810000,53900,53900,53900,53900,0
20241007,204500,1882810000,53900,53900,53900,53900,0
20241007,204400,1882810000,53900,53900,53900,53900,0
20241007,204300,1882810000,53900,53900,53900,53900,634
20241007,204200,1882810000,53900,53900,53900,53900,0
20241007,204100,1882810000,53900,53900,53900,53900,0
20241007,204000,1882810000,53900,53900,53900,53900,0
20241007,203900,1882810000,53900,53900,53900,53900,0
20241007,203800,1882810000,53900,53900,53900,53900,0
20241007,203700,1882810000,53900,53900,53900,53900,0
20241007,203600,1882810000,53900,53900,53900,53900,0
20241007,203500,1882810000,53900,53900,53900,53900,0
20241007,203400,1882810000,53900,53900,53900,53900,0
20241007,203300,1882810000,53900,53900,53900,53900,0
20241007,203200,1882810000,53900,53900,53900,53900,0
20241007,203100,1882810000,53900,53900,53900,53900,0
20241007,203000,1882810000,53900,53900,53900,53900,0
20241007,202900,1882810000,53900,53900,53900,53900,0
20241007,202800,1882810000,53900,53900,53900,53900,0
20241007,202700,1882810000,53900,53900,53900,53900,0
20241007,202600,1882810000,53900,53900,53900,53900,0
20241007,202500,1882810000,53900,53900,53900,53900,0
20241007,202400,1882810000,53900,53900,53900,53900,0
20241007,202300,1882810000,53900,53900,53900,53900,0
20241007,202200,1882810000,53900,53900,53900,53900,0
20241007,202100,1882810000,53900,53900,53900,53900,0
20241007,202000,1882810000,53900,53900,53900,53900,0
20241007,201900,1882810000,53900,53900,53900,53900,0
20241007,201800,1882810000,53900,53900,53900,53900,0
20241007,201700,1882810000,53900,53900,53900,53900,0
20241007,201600,1882810000,53900,53900,53900,53900,0
20241007,201500,1882810000,53900,53900,53900,53900,0
20241007,201400,1882810000,53900,53900,53900,53900,0
20241007,201300,1882810000,53900,53900,53900,53900,634
20241007,201200,1882810000,53900,53900,53900,53900,0
20241007,201100,1882810000,53900,53900,53900,53900,0
20241007,201000,1882810000,53900,53900,53900,53900,0
20241007,200900,1882810000,53900,53900,53900,53900,0
20241007,200800,1882810000,53900,53900,53900,53900,0
20241007,200700,1882810000,53900,53900,53900,53900,0
20241007,200600,1882810000,53900,53900,53900,53900,0
20241007,200500,1882810000,53900,53900,53900,53900,0
20241007,200400,1882810000,53900,53900,53900,53900,0
20241007,200300,1882810000,53900,53900,53900,53900,0
20241007,200200,1882810000,53900,53900,53900,53900,0
20241007,200100,1882810000,53900,53900,53900,53900,0
20241007,200000,1882810000,53900,53900,53900,53900,0
20241007,195900,1882810000,53900,53900,53900,53900,0
20241007,195800,1882810000,53900,53900,53900,53900,0
20241007,195700,1882810000,53900,53900,53900,53900,0
20241007,195600,1882810000,53900,53900,53900,53900,0
20241007,195500,1882810000,53900,53900,53900,53900,0
20241007,195400,1882810000,53900,53900,53900,53900,0
20241007,195300,1882810000,53900,53900,53900,53900,0
20241007,195200,1882810000,53900,53900,53900,53900,0
20241007,195100,1882810000,53900,53900,53900,53900,0
20241007,195000,1882810000,53900,53900,53900,53900,0
20241007,194900,1882810000,53900,53900,53900,53900,0
20241007,194800,1882810000,53900,53900,53900,53900,0
20241007,194700,1882810000,53900,53900,53900,53900,0
20241007,194600,1882810000,53900,53900,53900,53900,0
20241007,194500,1882810000,53900,53900,53900,53900,0
20241007,194400,1882810000,53900,53900,53900,53900,0
20241007,194300,1882810000,53900,53900,53900,53900,634
20241007,194200,1882810000,53900,53900,53900,53900,0
20241007,194100,1882810000,53900,53900,53900,53900,0
20241007,194000,1882810000,53900,53900,53900,53900,0
20241007,193900,1882810000,53900,53900,53900,53900,0
20241007,193800,1882810000,53900,53900,53900,53900,0
20241007,193700,1882810000,53900,53900,53900,53900,0
20241007,193600,1882810000,53900,53900,53900,53900,0
20241007,193500,1882810000,53900,53900,53900,53900,0
20241007,193400,1882810000,53900,53900,53900,53900,0
20241007,193300,1882810000,53900,53900,53900,53900,0
20241007,193200,1882810000,53900,53900,53900,53900,0
20241007,193100,1882810000,53900,53900,53900,53900,0
20241007,193000,1882810000,53900,53900,53900,53900,0
20241007,192900,1882810000,53900,53900,53900,53900,0
20241007,192800,1882810000,53900,53900,53900,53900,0
20241007,192700,1882810000,53900,53900,53900,53900,0
20241007,192600,1882810000,53900,53900,53900,53900,0
20241007,192500,1882810000,53900,53900,53900,53900,0
20241007,192400,1882810000,53900,53900,53900,53900,0
20241007,192300,1882810000,53900,53900,53900,53900,0
20241007,192200,1882810000,53900,53900,53900,53900,0
20241007,192100,1882810000,53900,53900,53900,53900,0
20241007,192000,1882810000,53900,53900,53900,53900,0
20241007,191900,1882810000,53900,53900,53900,53900,0
20241007,191800,1882810000,53900,53900,53900,53900,0
20241007,191700,1882810000,53900,53900,53900,53900,0
20241007,191600,1882810000,53900,53900,53900,53900,0
20241007,191500,1882810000,53900,53900,53900,53900,0
20241007,191400,1882810000,53900,53900,53900,53900,0
20241007,191300,1882810000,53900,53900,53900,53900,634
20241007,191200,1882810000,53900,53900,53900,53900,0
20241007,191100,1882810000,53900,53900,53900,53900,0
20241007,191000,1882810000,53900,53900,53900,53900,0
20241007,190900,1882810000,53900,53900,53900,53900,0
20241007,190800,1882810000,53900,53900,53900,53900,0
20241007,190700,1882810000,53900,53900,53900,53900,0
20241007,190600,1882810000,53900,53900,53900,53900,0
20241007,190500,1882810000,53900,53900,53900,53900,0
20241007,190400,1882810000,53900,53900,53900,53900,0
20241007,190300,1882810000,53900,53900,53900,53900,0
20241007,190200,1882810000,53900,53900,53900,53900,0
20241007,190100,1882810000,53900,53900,53900,53900,0
20241007,190000,1882810000,53900,53900,53900,53900,0
20241007,185900,1882810000,53900,53900,53900,53900,0
20241007,185800,1882810000,53900,53900,53900,53900,0
20241007,185700,1882810000,53900,53900,53900,53900,0
20241007,185600,1882810000,53900,53900,53900,53900,0
20241007,185500,1882810000,53900,53900,53900,53900,0
20241007,185400,1882810000,53900,53900,53900,53900,0
20241007,185300,1882810000,53900,53900,53900,53900,0
20241007,185200,1882810000,53900,53900,53900,53900,0
20241007,185100,1882810000,53900,53900,53900,53900,0
20241007,185000,1882810000,53900,53900,53900,53900,0
20241007,184900,1882810000,53900,53900,53900,53900,0
20241007,184800,1882810000,53900,53900,53900,53900,0
20241007,184700,1882810000,53900,53900,53900,53900,0
20241007,184600,1882810000,53900,53900,53900,53900,0
20241007,184500,1882810000,53900,53900,53900,53900,0
20241007,184400,1882810000,53900,53900,53900,53900,0
20241007,184300,1882810000,53900,53900,53900,53900,634
20241007,184200,1882810000,53900,53900,53900,53900,0
20241007,184100,1882810000,53900,53900,53900,53900,0
20241007,184000,1882810000,53900,53900,53900,53900,0
20241007,183900,1882810000,53900,53900,53900,53900,0
20241007,183800,1882810000,53900,53900,53900,53900,0
20241007,183700,1882810000,53900,53900,53900,53900,0
20241007,183600,1882810000,53900,53900,53900,53900,0
20241007,183500,1882810000,53900,53900,53900,53900,0
20241007,183400,1882810000,53900,53900,53900,53900,0
20241007,183300,1882810000,53900,53900,53900,53900,0
20241007,183200,1882810000,53900,53900,53900,53900,0
20241007,183100,1882810000,53900,53900,53900,53900,0
20241007,183000,1882810000,53900,53900,53900,53900,0
20241007,182900,1882810000,53900,53900,53900,53900,0
20241007,182800,1882810000,53900,53900,53900,53900,0
20241007,182700,1882810000,53900,53900,53900,53900,0
20241007,182600,1882810000,53900,53900,53900,53900,0
20241007,182500,1882810000,53900,53900,53900,53900,0
20241007,182400,1882810000,53900,53900,53900,53900,0
20241007,182300,1882810000,53900,53900,53900,53900,0
20241007,182200,1882810000,53900,53900,53900,53900,0
20241007,182100,1882810000,53900,53900,53900,53900,0
20241007,182000,1882810000,53900,53900,53900,53900,0
20241007,181900,1882810000,53900,53900,53900,53900,0
20241007,181800,1882810000,53900,53900,53900,53900,0
20241007,181700,1882810000,53900,53900,53900,53900,0
20241007,181600,1882810000,53900,53900,53900,53900,0
20241007,181500,1882810000,53900,53900,53900,53900,0
20241007,181400,1882810000,53900,53900,53900,53900,0
20241007,181300,1882810000,53900,53900,53900,53900,634
20241007,181200,1882810000,53900,53900,53900,53900,0
20241007,181100,1882810000,53900,53900,53900,53900,0
20241007,181000,1882810000,53900,53900,53900,53900,0
20241007,180900,1882810000,53900,53900,53900,53900,0
20241007,180800,1882810000,53900,53900,53900,53900,0
20241007,180700,1882810000,53900,53900,53900,53900,0
20241007,180600,1882810000,53900,53900,53900,53900,0
20241007,180500,1882810000,53900,53900,53900,53900,0
20241007,180400,1882810000,53900,53900,53900,53900,0
20241007,180300,1882810000,53900,53900,53900,53900,0
20241007,180200,1882810000,53900,53900,53900,53900,0
20241007,180100,1882810000,53900,53900,53900,53900,0
20241007,180000,1882810000,53900,53900,53900,53900,0
20241007,175900,1882810000,53900,53900,53900,53900,0
20241007,175800,1882810000,53900,53900,53900,53900,0
20241007,175700,1882810000,53900,53900,53900,53900,0
20241007,175600,1882810000,53900,53900,53900,53900,0
20241007,175500,1882810000,53900,53900,53900,53900,0
20241007,175400,1882810000,53900,53900,53900,53900,0
20241007,175300,1882810000,53900,53900,53900,53900,0
20241007,175200,1882810000,53900,53900,53900,53900,0
20241007,175100,1882810000,53900,53900,53900,53900,0
20241007,175000,1882810000,53900,53900,53900,53900,0
20241007,174900,1882810000,53900,53900,53900,53900,0
20241007,174800,1882810000,53900,53900,53900,53900,0
20241007,174700,1882810000,53900,53900,53900,53900,0
20241007,174600,1882810000,53900,53900,53900,53900,0
20241007,174500,1882810000,53900,53900,53900,53900,0
20241007,174400,1882810000,53900,53900,53900,53900,0
20241007,174300,1882810000,53900,53900,53900,53900,634
20241007,174200,1882810000,53900,53900,53900,53900,0
20241007,174100,1882810000,53900,53900,53900,53900,0
20241007,174000,1882810000,53900,53900,53900,53900,0
20241007,173900,1882810000,53900,53900,53900,53900,0
20241007,173800,1882810000,53900,53900,53900,53900,0
20241007,173700,1882810000,53900,53900,53900,53900,0
20241007,173600,1882810000,53900,53900,53900,53900,0
20241007,173500,1882810000,53900,53900,53900,53900,0
20241007,173400,1882810000,53900,53900,53900,53900,0
20241007,173300,1882810000,53900,53900,53900,53900,0
20241007,173200,1882810000,53900,53900,53900,53900,0
20241007,173100,1882810000,53900,53900,53900,53900,0
20241007,173000,1882810000,53900,53900,53900,53900,0
20241007,172900,1882810000,53900,53900,53900,53900,0
20241007,172800,1882810000,53900,53900,53900,53900,0
20241007,172700,1882810000,53900,53900,53900,53900,0
20241007,172600,1882810000,53900,53900,53900,53900,0
20241007,172500,1882810000,53900,53900,53900,53900,0
20241007,172400,1882810000,53900,53900,53900,53900,0
20241007,172300,1882810000,53900,53900,53900,53900,0
20241007,172200,1882810000,53900,53900,53900,53900,0
20241007,172100,1882810000,53900,53900,53900,53900,0
20241007,172000,1882810000,53900,53900,53900,53900,0
20241007,171900,1882810000,53900,53900,53900,53900,0
20241007,171800,1882810000,53900,53900,53900,53900,0
20241007,171700,1882810000,53900,53900,53900,53900,0
20241007,171600,1882810000,53900,53900,53900,53900,0
20241007,171500,1882810000,53900,53900,53900,53900,0
20241007,171400,1882810000,53900,53900,53900,53900,0
20241007,171300,1882810000,53900,53900,53900,53900,634
20241007,171200,1882810000,53900,53900,53900,53900,0
20241007,171100,1882810000,53900,53900,53900,53900,0
20241007,171000,1882810000,53900,53900,53900,53900,0
20241007,170900,1882810000,53900,53900,53900,53900,0
20241007,170800,1882810000,53900,53900,53900,53900,0
20241007,170700,1882810000,53900,53900,53900,53900,0
20241007,170600,1882810000,53900,53900,53900,53900,0
20241007,170500,1882810000,53900,53900,53900,53900,0
20241007,170400,1882810000,53900,53900,53900,53900,0
20241007,170300,1882810000,53900,53900,53900,53900,0
20241007,170200,1882810000,53900,53900,53900,53900,0
20241007,170100,1882810000,53900,53900,53900,53900,0
20241007,170000,1882810000,53900,53900,53900,53900,0
20241007,165900,1882810000,53900,53900,53900,53900,0
20241007,165800,1882810000,53900,53900,53900,53900,0
20241007,165700,1882810000,53900,53900,53900,53900,0
20241007,165600,1882810000,53900,53900,53900,53900,0
20241007,165500,1882810000,53900,53900,53900,53900,0
20241007,165400,1882810000,53900,53900,53900,53900,0
20241007,165300,1882810000,53900,53900,53900,53900,0
20241007,165200,1882810000,53900,53900,53900,53900,0
20241007,165100,1882810000,53900,53900,53900,53900,0
20241007,165000,1882810000,53900,53900,53900,53900,0
20241007,164900,1882810000,53900,53900,53900,53900,0
20241007,164800,1882810000,53900,53900,53900,53900,0
20241007,164700,1882810000,53900,53900,53900,53900,0
20241007,164600,1882810000,53900,53900,53900,53900,0
20241007,164500,1882810000,53900,53900,53900,53900,0
20241007,164400,1882810000,53900,53900,53900,53900,0
20241007,164300,1882810000,53900,53900,53900,53900,634
20241007,164200,1882810000,53900,53900,53900,53900,0
20241007,164100,1882810000,53900,53900,53900,53900,0
20241007,164000,1882810000,53900,53900,53900,53900,0
20241007,163900,1882810000,53900,53900,53900,53900,0
20241007,163800,1882810000,53900,53900,53900,53900,0
20241007,163700,1882810000,53900,53900,53900,53900,0
20241007,163600,1882810000,53900,53900,53900,53900,0
20241007,163500,1882810000,53900,53900,53900,53900,0
20241007,163400,1882810000,53900,53900,53900,53900,0
20241007,163300,1882810000,53900,53900,53900,53900,0
20241007,163200,1882810000,53900,53900,53900,53900,0
20241007,163100,1882810000,53900,53900,53900,53900,0
20241007,163000,1882810000,53900,53900,53900,53900,0
20241007,162900,1882810000,53900,53900,53900,53900,0
20241007,162800,1882810000,53900,53900,53900,53900,0
20241007,162700,1882810000,53900,53900,53900,53900,0
20241007,162600,1882810000,53900,53900,53900,53900,0
20241007,162500,1882810000,53900,53900,53900,53900,0
20241007,162400,1882810000,53900,53900,53900,53900,0
20241007,162300,1882810000,53900,53900,53900,53900,0
20241007,162200,1882810000,53900,53900,53900,53900,0
20241007,162100,1882810000,53900,53900,53900,53900,0
20241007,162000,1882810000,53900,53900,53900,53900,0
20241007,161900,1882810000,53900,53900,53900,53900,0
20241007,161800,1882810000,53900,53900,53900,53900,0
20241007,161700,1882810000,53900,53900,53900,53900,0
20241007,161600,1882810000,53900,53900,53900,53900,0
20241007,161500,1882810000,53900,53900,53900,53900,0
20241007,161400,1882810000,53900,53900,53900,53900,0
20241007,161300,1882810000,53900,53900,53900,53900,634
20241007,161200,1882810000,53900,53900,53900,53900,0
20241007,161100,1882810000,53900,53900,53900,53900,0
20241007,161000,1882810000,53900,53900,53900,53900,0
20241007,160900,1882810000,53900,53900,53900,53900,0
20241007,160800,1882810000,53900,53900,53900,53900,0
20241007,160700,1882810000,53900,53900,53900,53900,0
20241007,160600,1882810000,53900,53900,53900,53900,0
20241007,160500,1882810000,53900,53900,53900,53900,0
20241007,160400,1882810000,53900,53900,53900,53900,0
20241007,160300,1882810000,53900,53900,53900,53900,0
20241007,160200,1882810000,53900,53900,53900,53900,0
20241007,160100,1882810000,53900,53900,53900,53900,0
20241007,160000,1882810000,53900,53900,53900,53900,0
20241007,155900,1882810000,53900,53900,53900,53900,0
20241007,155800,1882810000,53900,53900,53900,53900,0
20241007,155700,1882810000,53900,53900,53900,53900,0
20241007,155600,1882810000,53900,53900,53900,53900,0
20241007,155500,1882810000,53900,53900,53900,53900,0
20241007,155400,1882810000,53900,53900,53900,53900,0
20241007,155300,1882810000,53900,53900,53900,53900,0
20241007,155200,1882810000,53900,53900,53900,53900,0
20241007,155100,1882810000,53900,53900,53900,53900,0
20241007,155000,1882810000,53900,53900,53900,53900,0
20241007,154900,1882810000,53900,53900,53900,53900,0
20241007,154800,1882810000,53900,53900,53900,53900,0
20241007,154700,1882810000,53900,53900,53900,53900,0
20241007,154600,1882810000,53900,53900,53900,53900,0
20241007,154500,1882810000,53900,53900,53900,53900,0
20241007,154400,1882810000,53900,53900,53900,53900,0
20241007,154300,1882810000,53900,53900,53900,53900,634
20241007,154200,1882810000,53900,53900,53900,53900,0
20241007,154100,1882810000,53900,53900,53900,53900,0
20241007,154000,1882810000,53900,53900,53900,53900,0
20241007,153900,1882810000,53900,53900,53900,53900,0
20241007,153800,1882810000,53900,53900,53900,53900,0
20241007,153700,1882810000,53900,53900,53900,53900,0
20241007,153600,1882810000,53900,53900,53900,53900,0
20241007,153500,1882810000,53900,53900,53900,53900,0
20241007,153400,1882810000,53900,53900,53900,53900,0
20241007,153300,1882810000,53900,53900,53900,53900,0
20241007,153200,1882810000,53900,53900,53900,53900,0
20241007,153100,1882810000,53900,53900,53900,53900,0
20241007,153000,1882810000,53900,53900,53900,53900,634
20241007,152900,1848637400,53900,53900,53900,53900,0
20241007,152800,1848637400,53900,53900,53900,53900,0
20241007,152700,1848637400,53900,53900,53900,53900,0
20241007,152600,1848637400,53900,53900,53900,53900,0
20241007,152500,1848637400,53900,53900,53900,53900,0
20241007,152400,1848637400,53900,53900,53900,53900,0
20241007,152300,1848637400,53900,53900,53900,53900,0
20241007,152200,1848637400,53900,53900,53900,53900,0
20241007,152100,1848637400,53900,53900,53900,53900,0
20241007,152000,1848637400,53900,53900,53900,53900,0
20241007,151900,1848637400,53900,54000,54000,53900,103
20241007,151800,1843082900,53900,53900,54000,53900,105
20241007,151700,1837414500,54000,54000,54000,53900,62
20241007,151600,1834068900,54000,54000,54000,54000,81
20241007,151500,1829694900,54000,54000,54000,54000,32
20241007,151400,1827966900,54100,54200,54200,54100,11
20241007,151300,1827370800,54000,54100,54200,54000,52
20241007,151200,1824556800,54000,54100,54100,54000,27
20241007,151100,1823097800,54200,54100,54200,54100,24
20241007,151000,1821798800,54100,54200,54200,54100,4
20241007,150900,1821582300,54100,54100,54100,54100,3
20241007,150800,1821420000,54100,54100,54200,53900,131
20241007,150700,1814329600,53900,54000,54000,53900,23
20241007,150600,1813089600,54100,54100,54100,54100,1
20241007,150500,1813035500,54200,54200,54200,54100,21
20241007,150400,1811897400,54100,54000,54200,54000,119
20241007,150300,1805464400,54200,54000,54200,54000,120
20241007,150200,1798973400,53900,54000,54100,53900,367
20241007,150100,1779144400,54000,54000,54000,54000,7
20241007,150000,1778766400,54000,54100,54100,54000,623
20241007,145900,1745064200,54100,54100,54100,54100,21
20241007,145800,1743928100,54100,54200,54200,54100,5
20241007,145700,1743657400,54200,54100,54200,54100,2
20241007,145600,1743549100,54200,54200,54200,54200,0
20241007,145500,1743549100,54200,54100,54200,54100,11
20241007,145400,1742953000,54100,54100,54100,54100,1
20241007,145300,1742898900,54200,54200,54200,54200,43
20241007,145200,1740568300,54300,54200,54300,54100,42
20241007,145100,1738289000,54100,54200,54200,54100,118
20241007,145000,1731893500,54200,54200,54200,54100,159
20241007,144900,1723275800,54100,54100,54100,54100,3
20241007,144800,1723113500,54100,54100,54100,54100,117
20241007,144700,1716783800,54100,54100,54100,54100,2
20241007,144600,1716675600,54100,54100,54200,54100,327
20241007,144500,1698984800,54100,54100,54100,54100,0
20241007,144400,1698984800,54100,54100,54100,54100,3
20241007,144300,1698822500,54200,54200,54200,54200,214
20241007,144200,1687223700,54200,54100,54200,54100,2
20241007,144100,1687115400,54100,54100,54100,54100,9
20241007,144000,1686628500,54100,54000,54100,54000,135
20241007,143900,1679325100,54000,54000,54000,54000,9
20241007,143800,1678839100,54000,54000,54000,54000,5
20241007,143700,1678569100,54000,54000,54000,54000,0
20241007,143600,1678569100,54000,54000,54000,54000,6
20241007,143500,1678245100,54000,54000,54000,54000,289
20241007,143400,1662639100,54000,54000,54000,54000,3
20241007,143300,1662477100,54000,54000,54000,54000,1
20241007,143200,1662423100,54000,54000,54000,54000,4
20241007,143100,1662207100,54200,54200,54300,54200,210
20241007,143000,1650825000,54200,54200,54200,54200,31
20241007,142900,1649144800,54200,54100,54200,54100,588
20241007,142800,1617305800,53900,53800,54000,53800,354
20241007,142700,1598191000,53800,53800,53800,53800,3
20241007,142600,1598029600,53800,53800,53800,53800,1
20241007,142500,1597975800,53800,53800,53800,53800,4
20241007,142400,1597760600,53900,53800,53900,53800,6
20241007,142300,1597437700,53800,53800,53800,53800,0
20241007,142200,1597437700,53800,53800,53800,53800,5
20241007,142100,1597168700,54000,54000,54000,53700,60
20241007,142000,1593930600,54000,53900,54000,53900,30
20241007,141900,1592312800,53700,53900,54000,53700,31
20241007,141800,1590641700,54000,53800,54000,53700,91
20241007,141700,1585740400,53800,53800,53800,53800,302
20241007,141600,1569492800,53800,53800,53800,53800,1
20241007,141500,1569439000,53800,53800,53800,53800,4
20241007,141400,1569223800,53800,53800,53800,53800,6
20241007,141300,1568901000,54000,53900,54000,53900,13
20241007,141200,1568199100,54000,53900,54000,53800,21
20241007,141100,1567065800,53800,53800,53800,53800,4
20241007,141000,1566850600,53800,53900,54000,53800,24
20241007,140900,1565555000,54000,54000,54000,54000,0
20241007,140800,1565555000,54000,54000,54000,54000,0
20241007,140700,1565555000,54000,53800,54000,53800,58
20241007,140600,1562427900,53800,53800,53800,53800,1
20241007,140500,1562374100,53800,53800,53800,53800,3
20241007,140400,1562212700,53800,53800,53800,53800,3
20241007,140300,1562051300,53800,53800,53800,53800,0
20241007,140200,1562051300,53800,53800,53800,53800,1
20241007,140100,1561997500,53900,53800,53900,53800,10
20241007,140000,1561459400,53800,53800,53800,53800,0
20241007,135900,1561459400,53800,53800,53800,53800,2
20241007,135800,1561351800,53900,53900,53900,53900,222
20241007,135700,1549386000,53900,53900,53900,53900,0
20241007,135600,1549386000,53900,53900,53900,53900,0
20241007,135500,1549386000,53900,53700,53900,53700,53
20241007,135400,1546533600,53700,53700,53700,53700,18
20241007,135300,1545567000,53700,53700,53700,53700,5
20241007,135200,1545298500,53700,53800,53800,53700,212
20241007,135100,1533893900,53800,53800,53800,53800,0
20241007,135000,1533893900,53800,53800,53800,53800,23
20241007,134900,1532656500,53800,53900,53900,53800,33
20241007,134800,1530877900,53700,53800,53800,53700,50
20241007,134700,1528192200,53900,53800,53900,53700,4
20241007,134600,1527977000,53700,53700,53700,53700,3
20241007,134500,1527815900,53700,53800,53800,53700,4
20241007,134400,1527600900,53800,53800,53800,53800,5
20241007,134300,1527331900,53800,54000,54000,53800,60
20241007,134200,1524101900,54000,53900,54000,53900,244
20241007,134100,1510926500,53900,53900,53900,53900,6
20241007,134000,1510603100,54000,53800,54000,53800,31
20241007,133900,1508932500,54000,53900,54000,53800,77
20241007,133800,1504786200,53900,54000,54000,53900,119
20241007,133700,1498371100,54000,53900,54000,53900,152
20241007,133600,1490175300,53900,53900,54000,53900,132
20241007,133500,1483056500,54000,54000,54000,54000,10
20241007,133400,1482516500,54000,53800,54000,53800,1103
20241007,133300,1423029900,53900,53800,53900,53800,158
20241007,133200,1414528300,53700,53700,53700,53700,0
20241007,133100,1414528300,53700,53500,53700,53500,908
20241007,133000,1365810800,53600,53400,53600,53400,712
20241007,132900,1327716900,53400,53400,53400,53400,146
20241007,132800,1319920500,53300,53300,53300,53300,140
20241007,132700,1312458500,53100,53200,53200,53100,6
20241007,132600,1312139700,53100,53100,53100,53100,1
20241007,132500,1312086600,53100,53200,53200,53100,41
20241007,132400,1309905500,53200,53200,53200,53200,130
20241007,132300,1302989500,53200,53200,53200,53200,3
20241007,132200,1302829900,53200,53200,53200,53200,45
20241007,132100,1300435900,53200,53100,53200,53100,112
20241007,132000,1294477800,53100,53100,53100,53100,4
20241007,131900,1294265400,53100,53100,53100,53100,0
20241007,131800,1294265400,53100,53100,53100,53100,1
20241007,131700,1294212300,53100,53100,53100,53100,6
20241007,131600,1293893700,53100,53100,53100,53100,1
20241007,131500,1293840600,53200,53200,53200,53200,5
20241007,131400,1293574600,53200,53200,53200,53200,37
20241007,131300,1291606200,53200,53000,53300,53000,1724
20241007,131200,1199844800,53000,53000,53000,53000,0
20241007,131100,1199844800,53000,53000,53000,53000,0
20241007,131000,1199844800,53000,52900,53000,52900,37
20241007,130900,1197884200,52900,52900,52900,52900,2
20241007,130800,1197778400,52900,52900,52900,52900,0
20241007,130700,1197778400,52900,52900,52900,52900,3
20241007,130600,1197619700,52900,52900,52900,52900,1
20241007,130500,1197566800,53000,53000,53000,53000,56
20241007,130400,1194598800,53000,53000,53000,53000,0
20241007,130300,1194598800,53000,53000,53000,53000,0
20241007,130200,1194598800,53000,53000,53000,53000,50
20241007,130100,1191948800,53000,52900,53000,52900,12
20241007,130000,1191313900,52900,52900,52900,52900,7
20241007,125900,1190943600,52900,52900,52900,52900,0
20241007,125800,1190943600,52900,52900,52900,52900,0
20241007,125700,1190943600,52900,52900,52900,52900,12
20241007,125600,1190308800,52900,52900,52900,52900,3
20241007,125500,1190150100,52900,52900,52900,52900,174
20241007,125400,1180945500,53100,53000,53100,53000,11
20241007,125300,1180361700,52900,52900,52900,52900,26
20241007,125200,1178986300,52900,52900,52900,52900,0
20241007,125100,1178986300,52900,52900,52900,52900,10
20241007,125000,1178457300,52900,52900,52900,52900,7
20241007,124900,1178087000,52900,52900,52900,52900,4
20241007,124800,1177875400,52900,52900,52900,52900,1
20241007,124700,1177822500,52900,52900,52900,52900,1
20241007,124600,1177769600,52900,52900,52900,52900,6
20241007,124500,1177452200,52900,52900,52900,52900,2
20241007,124400,1177346400,52900,52900,52900,52900,0
20241007,124300,1177346400,52900,53000,53000,52900,4
20241007,124200,1177134500,53000,53000,53000,53000,0
20241007,124100,1177134500,53000,53000,53000,53000,8
20241007,124000,1176710500,53000,53000,53000,53000,63
20241007,123900,1173371500,53000,52900,53000,52900,24
20241007,123800,1172101100,53000,53000,53000,53000,40
20241007,123700,1169981100,53000,53000,53000,53000,0
20241007,123600,1169981100,53000,53000,53000,53000,0
20241007,123500,1169981100,53000,53000,53000,53000,0
20241007,123400,1169981100,53000,53000,53000,53000,493
20241007,123300,1143852100,53000,53000,53000,53000,3
20241007,123200,1143693100,53000,53000,53000,53000,3
20241007,123100,1143534100,53000,53100,53100,53000,11
20241007,123000,1142950100,53000,53000,53000,53000,0
20241007,122900,1142950100,53000,53000,53000,53000,6
20241007,122800,1142632100,53100,53100,53100,53100,0
20241007,122700,1142632100,53100,53100,53100,53100,0
20241007,122600,1142632100,53100,53100,53100,53100,0
20241007,122500,1142632100,53100,53100,53100,53100,0
20241007,122400,1142632100,53100,53000,53100,53000,22
20241007,122300,1141465900,53000,53000,53000,53000,3
20241007,122200,1141306900,53000,53000,53000,53000,3
20241007,122100,1141147900,53000,53000,53100,53000,18
20241007,122000,1140192900,53000,53000,53000,53000,1
20241007,121900,1140139900,53100,53000,53100,53000,46
20241007,121800,1137697900,53000,53000,53000,53000,1
20241007,121700,1137644900,53000,53000,53000,53000,2
20241007,121600,1137538900,53000,53000,53000,53000,4
20241007,121500,1137326900,53000,53000,53000,53000,2
20241007,121400,1137220900,53000,53000,53000,53000,0
20241007,121300,1137220900,53000,53000,53000,53000,10
20241007,121200,1136690900,53000,53000,53000,53000,202
20241007,121100,1125984900,53000,53000,53000,52900,8
20241007,121000,1125561000,53000,53000,53000,53000,6
20241007,120900,1125243000,53000,53000,53000,53000,0
20241007,120800,1125243000,53000,53000,53000,53000,0
20241007,120700,1125243000,53000,53000,53000,53000,0
20241007,120600,1125243000,53000,53000,53000,53000,0
20241007,120500,1125243000,53000,53000,53000,53000,6
20241007,120400,1124925000,53000,53000,53000,53000,1
20241007,120300,1124872000,53000,53000,53000,53000,0
20241007,120200,1124872000,53000,53000,53000,53000,6
20241007,120100,1124554000,53000,53000,53000,53000,8
20241007,120000,1124130000,53100,53100,53100,53100,393
20241007,115900,1103261700,53200,53200,53200,53200,0
20241007,115800,1103261700,53200,53100,53200,53100,5
20241007,115700,1102996000,53100,53100,53100,53100,1
20241007,115600,1102942900,53100,53100,53100,53100,10
20241007,115500,1102411900,53100,53100,53100,53100,6
20241007,115400,1102093300,53100,53100,53100,53100,477
20241007,115300,1076764600,52900,52900,52900,52900,0
20241007,115200,1076764600,52900,53000,53000,52900,58
20241007,115100,1073690700,53000,53000,53000,53000,7
20241007,115000,1073319700,53100,53100,53100,53100,0
20241007,114900,1073319700,53100,53100,53100,53100,0
20241007,114800,1073319700,53100,53000,53100,53000,50
20241007,114700,1070669100,53000,53000,53000,53000,0
20241007,114600,1070669100,53000,53000,53000,53000,40
20241007,114500,1068549100,52900,52900,52900,52900,7
20241007,114400,1068178800,53000,53000,53000,53000,40
20241007,114300,1066058800,52900,52900,53000,52900,43
20241007,114200,1063780100,52900,52900,52900,52900,1
20241007,114100,1063727200,53000,53000,53000,53000,0
20241007,114000,1063727200,53000,53000,53000,53000,0
20241007,113900,1063727200,53000,53000,53000,53000,0
20241007,113800,1063727200,53000,53000,53000,53000,41
20241007,113700,1061554200,53100,53100,53100,53100,0
20241007,113600,1061554200,53100,53100,53100,53100,0
20241007,113500,1061554200,53100,53100,53100,53100,0
20241007,113400,1061554200,53100,52900,53100,52900,61
20241007,113300,1058321200,52900,53000,53000,52900,41
20241007,113200,1056148300,52900,52900,52900,52900,7
20241007,113100,1055778000,52900,52900,52900,52900,19
20241007,113000,1054772900,52900,52900,52900,52900,0
20241007,112900,1054772900,52900,52900,52900,52900,1
20241007,112800,1054720000,53000,53000,53000,53000,0
20241007,112700,1054720000,53000,53000,53000,53000,39
20241007,112600,1052653000,52900,52900,52900,52900,0
20241007,112500,1052653000,52900,52900,52900,52900,3
20241007,112400,1052494300,52900,53000,53000,52900,6
20241007,112300,1052176700,53000,53000,53000,53000,0
20241007,112200,1052176700,53000,53000,53000,53000,2
20241007,112100,1052070700,53100,53100,53100,53100,5
20241007,112000,1051805200,53100,53100,53100,53100,0
20241007,111900,1051805200,53100,53100,53100,53100,0
20241007,111800,1051805200,53100,53100,53100,53100,0
20241007,111700,1051805200,53100,53000,53100,53000,20
20241007,111600,1050743700,53000,52900,53000,52900,73
20241007,111500,1046881300,52900,52900,52900,52800,71
20241007,111400,1043125500,52900,52900,52900,52900,93
20241007,111300,1038205800,52900,52900,52900,52900,0
20241007,111200,1038205800,52900,52900,52900,52900,381
20241007,111100,1018050900,53100,53100,53100,53100,0
20241007,111000,1018050900,53100,53100,53100,53100,0
20241007,110900,1018050900,53100,52900,53100,52900,430
20241007,110800,995250100,52900,52900,52900,52900,0
20241007,110700,995250100,52900,52900,52900,52900,1
20241007,110600,995197200,52800,52800,52800,52800,1
20241007,110500,995144400,52900,52900,52900,52900,3
20241007,110400,994985700,52900,52900,52900,52900,15
20241007,110300,994192200,52900,52900,52900,52900,2
20241007,110200,994086400,52800,52800,52800,52800,1
20241007,110100,994033600,52900,52900,52900,52900,1
20241007,110000,993980700,52900,52800,52900,52800,3
20241007,105900,993822100,53000,53000,53000,53000,0
20241007,105800,993822100,53000,53000,53000,53000,2
20241007,105700,993716100,52800,52800,52800,52700,143
20241007,105600,986165800,52600,52800,52800,52600,51
20241007,105500,983473200,52600,52600,52600,52600,1
20241007,105400,983420600,52800,52700,52800,52700,12
20241007,105300,982788100,52700,52600,52700,52600,2
20241007,105200,982682800,52800,52800,52800,52800,0
20241007,105100,982682800,52800,52800,52800,52800,0
20241007,105000,982682800,52800,52700,52800,52600,126
20241007,104900,976046600,52800,52700,52800,52700,38
20241007,104800,974043900,52900,52900,52900,52900,1
20241007,104700,973991000,52700,52900,52900,52700,78
20241007,104600,969873800,53100,53000,53100,53000,3
20241007,104500,969714600,53200,53200,53200,53200,0
20241007,104400,969714600,53200,53200,53200,53200,0
20241007,104300,969714600,53200,53200,53200,53200,0
20241007,104200,969714600,53200,53000,53200,53000,200
20241007,104100,959097200,53000,53000,53000,53000,0
20241007,104000,959097200,53000,53000,53000,53000,0
20241007,103900,959097200,53000,53000,53000,53000,0
20241007,103800,959097200,53000,53000,53000,53000,57
20241007,103700,956076200,53000,53000,53000,53000,7
20241007,103600,955705200,53000,53000,53000,53000,10
20241007,103500,955175200,53000,53000,53000,53000,0
20241007,103400,955175200,53000,53000,53000,53000,21
20241007,103300,954062200,53100,52800,53100,52800,431
20241007,103200,931204200,52900,52800,52900,52800,59
20241007,103100,928084000,52700,52700,52700,52700,7
20241007,103000,927715100,52800,52800,52800,52800,3
20241007,102900,927556700,52800,52800,52800,52800,24
20241007,102800,926289500,52800,52800,52800,52800,1
20241007,102700,926236700,52800,52800,52800,52800,3
20241007,102600,926078300,52900,52900,52900,52900,0
20241007,102500,926078300,52900,52800,52900,52700,583
20241007,102400,895289400,52900,52900,52900,52900,78
20241007,102300,891163200,52900,52900,52900,52900,20
20241007,102200,890105200,53000,53000,53000,53000,40
20241007,102100,887985200,53000,53000,53000,53000,23
20241007,102000,886766200,53100,53100,53100,53100,2
20241007,101900,886660000,53000,53100,53200,53000,102
20241007,101800,881242100,53100,53100,53100,53100,0
20241007,101700,881242100,53100,53100,53100,53100,0
20241007,101600,881242100,53100,53100,53100,53100,1
20241007,101500,881189000,53100,53100,53100,53100,3
20241007,101400,881029700,53000,53000,53000,53000,3
20241007,101300,880870700,53000,53000,53000,53000,8
20241007,101200,880446700,53000,53000,53000,53000,6
20241007,101100,880128700,52900,52900,52900,52900,6
20241007,101000,879811300,52900,52900,52900,52900,1
20241007,100900,879758400,53000,52900,53000,52900,391
20241007,100800,859049300,52800,52800,52800,52800,0
20241007,100700,859049300,52800,52800,52800,52800,10
20241007,100600,858521300,52800,52800,52800,52800,99
20241007,100500,853294100,52900,52900,52900,52900,83
20241007,100400,848903400,53000,52700,53000,52700,477
20241007,100300,823736200,52600,52600,52700,52600,16
20241007,100200,822894500,52600,52600,52600,52600,229
20241007,100100,810849100,52500,52500,52500,52500,7
20241007,100000,810481600,52500,52500,52500,52500,248
20241007,095900,797461600,52500,52500,52500,52500,1
20241007,095800,797409100,52600,52600,52600,52600,0
20241007,095700,797409100,52600,52600,52600,52600,166
20241007,095600,788677500,52500,52500,52500,52500,4
20241007,095500,788467500,52600,52500,52600,52500,12
20241007,095400,787837400,52500,52600,52700,52500,92
20241007,095300,782999100,52600,52500,52600,52500,253
20241007,095200,769695000,52600,52600,52600,52600,56
20241007,095100,766749400,52600,52600,52600,52600,80
20241007,095000,762541400,52700,52600,52700,52600,834
20241007,094900,718671900,52600,52500,52600,52500,475
20241007,094800,693707300,52600,52800,52800,52500,3091
20241007,094700,530972700,52900,52900,52900,52900,0
20241007,094600,530972700,52900,52800,52900,52800,10
20241007,094500,530444600,52900,52900,52900,52900,199
20241007,094400,519917500,52900,52800,52900,52800,27
20241007,094300,518489300,52900,52900,52900,52900,1
20241007,094200,518436400,52800,53000,53000,52800,11
20241007,094100,517853600,52900,52900,53200,52900,681
20241007,094000,481783100,52900,52900,52900,52900,0
20241007,093900,481783100,52900,52900,52900,52900,20
20241007,093800,480725100,52900,52900,52900,52900,0
20241007,093700,480725100,52900,52900,52900,52900,0
20241007,093600,480725100,52900,52900,52900,52900,0
20241007,093500,480725100,52900,52900,52900,52900,10
20241007,093400,480196100,52800,52800,52800,52800,61
20241007,093300,476975300,52800,52800,52800,52800,1
20241007,093200,476922500,52900,52900,52900,52900,51
20241007,093100,474224600,52900,52900,52900,52900,121
20241007,093000,467823700,53000,52900,53000,52800,287
20241007,092900,452641400,52900,53000,53000,52900,184
20241007,092800,442890400,53200,53000,53200,53000,241
20241007,092700,430106200,53000,53000,53000,53000,58
20241007,092600,427032200,53000,53000,53000,53000,34
20241007,092500,425230200,53000,53000,53000,53000,103
20241007,092400,419771200,52900,52900,52900,52900,28
20241007,092300,418290000,53200,53200,53200,53200,0
20241007,092200,418290000,53200,52800,53200,52700,136
20241007,092100,411096600,52800,52800,52900,52800,207
20241007,092000,400165800,52800,53000,53000,52800,78
20241007,091900,396042200,52900,53000,53000,52800,105
20241007,091800,390494700,53000,53000,53000,53000,145
20241007,091700,382809700,53000,53000,53500,53000,223
20241007,091600,370969200,52900,53000,53000,52700,266
20241007,091500,356920000,52700,53000,53000,52700,335
20241007,091400,339172800,53200,53100,53200,53000,43
20241007,091300,336888900,52900,52900,53000,52900,80
20241007,091200,332651900,52900,52900,52900,52900,120
20241007,091100,326303900,52900,53300,53300,52900,364
20241007,091000,306991700,53300,53300,53400,53200,416
20241007,090900,284817300,53300,53100,53300,53100,141
20241007,090800,277308200,53000,53100,53300,53000,1084
20241007,090700,219755000,53200,53200,53200,53000,521
20241007,090600,192107500,53200,52800,53500,52700,1346
20241007,090500,120835800,52800,52200,52800,52100,1704
20241007,090400,31233300,52200,52500,52500,52200,301
20241007,090300,15466600,52700,52500,52700,52500,66
20241007,090200,12001200,52800,52800,52800,52800,30
20241007,090100,10417200,53000,53000,53000,53000,4
20241007,090000,10205200,53000,52600,53000,52600,194
Reference in New Issue Copy Permalink