ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/372170/min/candle-20241007.csv

772 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
20241007,214900,4537240800,61400,61400,61400,61400,1096
20241007,214800,4537240800,61400,61400,61400,61400,0
20241007,214700,4537240800,61400,61400,61400,61400,0
20241007,214600,4537240800,61400,61400,61400,61400,0
20241007,214500,4537240800,61400,61400,61400,61400,0
20241007,214400,4537240800,61400,61400,61400,61400,0
20241007,214300,4537240800,61400,61400,61400,61400,0
20241007,214200,4537240800,61400,61400,61400,61400,0
20241007,214100,4537240800,61400,61400,61400,61400,0
20241007,214000,4537240800,61400,61400,61400,61400,0
20241007,213900,4537240800,61400,61400,61400,61400,0
20241007,213800,4537240800,61400,61400,61400,61400,0
20241007,213700,4537240800,61400,61400,61400,61400,0
20241007,213600,4537240800,61400,61400,61400,61400,0
20241007,213500,4537240800,61400,61400,61400,61400,0
20241007,213400,4537240800,61400,61400,61400,61400,0
20241007,213300,4537240800,61400,61400,61400,61400,0
20241007,213200,4537240800,61400,61400,61400,61400,0
20241007,213100,4537240800,61400,61400,61400,61400,0
20241007,213000,4537240800,61400,61400,61400,61400,0
20241007,212900,4537240800,61400,61400,61400,61400,0
20241007,212800,4537240800,61400,61400,61400,61400,0
20241007,212700,4537240800,61400,61400,61400,61400,0
20241007,212600,4537240800,61400,61400,61400,61400,0
20241007,212500,4537240800,61400,61400,61400,61400,0
20241007,212400,4537240800,61400,61400,61400,61400,0
20241007,212300,4537240800,61400,61400,61400,61400,0
20241007,212200,4537240800,61400,61400,61400,61400,0
20241007,212100,4537240800,61400,61400,61400,61400,0
20241007,212000,4537240800,61400,61400,61400,61400,0
20241007,211900,4537240800,61400,61400,61400,61400,1096
20241007,211800,4537240800,61400,61400,61400,61400,0
20241007,211700,4537240800,61400,61400,61400,61400,0
20241007,211600,4537240800,61400,61400,61400,61400,0
20241007,211500,4537240800,61400,61400,61400,61400,0
20241007,211400,4537240800,61400,61400,61400,61400,0
20241007,211300,4537240800,61400,61400,61400,61400,0
20241007,211200,4537240800,61400,61400,61400,61400,0
20241007,211100,4537240800,61400,61400,61400,61400,0
20241007,211000,4537240800,61400,61400,61400,61400,0
20241007,210900,4537240800,61400,61400,61400,61400,0
20241007,210800,4537240800,61400,61400,61400,61400,0
20241007,210700,4537240800,61400,61400,61400,61400,0
20241007,210600,4537240800,61400,61400,61400,61400,0
20241007,210500,4537240800,61400,61400,61400,61400,0
20241007,210400,4537240800,61400,61400,61400,61400,0
20241007,210300,4537240800,61400,61400,61400,61400,0
20241007,210200,4537240800,61400,61400,61400,61400,0
20241007,210100,4537240800,61400,61400,61400,61400,0
20241007,210000,4537240800,61400,61400,61400,61400,0
20241007,205900,4537240800,61400,61400,61400,61400,0
20241007,205800,4537240800,61400,61400,61400,61400,0
20241007,205700,4537240800,61400,61400,61400,61400,0
20241007,205600,4537240800,61400,61400,61400,61400,0
20241007,205500,4537240800,61400,61400,61400,61400,0
20241007,205400,4537240800,61400,61400,61400,61400,0
20241007,205300,4537240800,61400,61400,61400,61400,0
20241007,205200,4537240800,61400,61400,61400,61400,0
20241007,205100,4537240800,61400,61400,61400,61400,0
20241007,205000,4537240800,61400,61400,61400,61400,0
20241007,204900,4537240800,61400,61400,61400,61400,1096
20241007,204800,4537240800,61400,61400,61400,61400,0
20241007,204700,4537240800,61400,61400,61400,61400,0
20241007,204600,4537240800,61400,61400,61400,61400,0
20241007,204500,4537240800,61400,61400,61400,61400,0
20241007,204400,4537240800,61400,61400,61400,61400,0
20241007,204300,4537240800,61400,61400,61400,61400,0
20241007,204200,4537240800,61400,61400,61400,61400,0
20241007,204100,4537240800,61400,61400,61400,61400,0
20241007,204000,4537240800,61400,61400,61400,61400,0
20241007,203900,4537240800,61400,61400,61400,61400,0
20241007,203800,4537240800,61400,61400,61400,61400,0
20241007,203700,4537240800,61400,61400,61400,61400,0
20241007,203600,4537240800,61400,61400,61400,61400,0
20241007,203500,4537240800,61400,61400,61400,61400,0
20241007,203400,4537240800,61400,61400,61400,61400,0
20241007,203300,4537240800,61400,61400,61400,61400,0
20241007,203200,4537240800,61400,61400,61400,61400,0
20241007,203100,4537240800,61400,61400,61400,61400,0
20241007,203000,4537240800,61400,61400,61400,61400,0
20241007,202900,4537240800,61400,61400,61400,61400,0
20241007,202800,4537240800,61400,61400,61400,61400,0
20241007,202700,4537240800,61400,61400,61400,61400,0
20241007,202600,4537240800,61400,61400,61400,61400,0
20241007,202500,4537240800,61400,61400,61400,61400,0
20241007,202400,4537240800,61400,61400,61400,61400,0
20241007,202300,4537240800,61400,61400,61400,61400,0
20241007,202200,4537240800,61400,61400,61400,61400,0
20241007,202100,4537240800,61400,61400,61400,61400,0
20241007,202000,4537240800,61400,61400,61400,61400,0
20241007,201900,4537240800,61400,61400,61400,61400,1096
20241007,201800,4537240800,61400,61400,61400,61400,0
20241007,201700,4537240800,61400,61400,61400,61400,0
20241007,201600,4537240800,61400,61400,61400,61400,0
20241007,201500,4537240800,61400,61400,61400,61400,0
20241007,201400,4537240800,61400,61400,61400,61400,0
20241007,201300,4537240800,61400,61400,61400,61400,0
20241007,201200,4537240800,61400,61400,61400,61400,0
20241007,201100,4537240800,61400,61400,61400,61400,0
20241007,201000,4537240800,61400,61400,61400,61400,0
20241007,200900,4537240800,61400,61400,61400,61400,0
20241007,200800,4537240800,61400,61400,61400,61400,0
20241007,200700,4537240800,61400,61400,61400,61400,0
20241007,200600,4537240800,61400,61400,61400,61400,0
20241007,200500,4537240800,61400,61400,61400,61400,0
20241007,200400,4537240800,61400,61400,61400,61400,0
20241007,200300,4537240800,61400,61400,61400,61400,0
20241007,200200,4537240800,61400,61400,61400,61400,0
20241007,200100,4537240800,61400,61400,61400,61400,0
20241007,200000,4537240800,61400,61400,61400,61400,0
20241007,195900,4537240800,61400,61400,61400,61400,0
20241007,195800,4537240800,61400,61400,61400,61400,0
20241007,195700,4537240800,61400,61400,61400,61400,0
20241007,195600,4537240800,61400,61400,61400,61400,0
20241007,195500,4537240800,61400,61400,61400,61400,0
20241007,195400,4537240800,61400,61400,61400,61400,0
20241007,195300,4537240800,61400,61400,61400,61400,0
20241007,195200,4537240800,61400,61400,61400,61400,0
20241007,195100,4537240800,61400,61400,61400,61400,0
20241007,195000,4537240800,61400,61400,61400,61400,0
20241007,194900,4537240800,61400,61400,61400,61400,1096
20241007,194800,4537240800,61400,61400,61400,61400,0
20241007,194700,4537240800,61400,61400,61400,61400,0
20241007,194600,4537240800,61400,61400,61400,61400,0
20241007,194500,4537240800,61400,61400,61400,61400,0
20241007,194400,4537240800,61400,61400,61400,61400,0
20241007,194300,4537240800,61400,61400,61400,61400,0
20241007,194200,4537240800,61400,61400,61400,61400,0
20241007,194100,4537240800,61400,61400,61400,61400,0
20241007,194000,4537240800,61400,61400,61400,61400,0
20241007,193900,4537240800,61400,61400,61400,61400,0
20241007,193800,4537240800,61400,61400,61400,61400,0
20241007,193700,4537240800,61400,61400,61400,61400,0
20241007,193600,4537240800,61400,61400,61400,61400,0
20241007,193500,4537240800,61400,61400,61400,61400,0
20241007,193400,4537240800,61400,61400,61400,61400,0
20241007,193300,4537240800,61400,61400,61400,61400,0
20241007,193200,4537240800,61400,61400,61400,61400,0
20241007,193100,4537240800,61400,61400,61400,61400,0
20241007,193000,4537240800,61400,61400,61400,61400,0
20241007,192900,4537240800,61400,61400,61400,61400,0
20241007,192800,4537240800,61400,61400,61400,61400,0
20241007,192700,4537240800,61400,61400,61400,61400,0
20241007,192600,4537240800,61400,61400,61400,61400,0
20241007,192500,4537240800,61400,61400,61400,61400,0
20241007,192400,4537240800,61400,61400,61400,61400,0
20241007,192300,4537240800,61400,61400,61400,61400,0
20241007,192200,4537240800,61400,61400,61400,61400,0
20241007,192100,4537240800,61400,61400,61400,61400,0
20241007,192000,4537240800,61400,61400,61400,61400,0
20241007,191900,4537240800,61400,61400,61400,61400,1096
20241007,191800,4537240800,61400,61400,61400,61400,0
20241007,191700,4537240800,61400,61400,61400,61400,0
20241007,191600,4537240800,61400,61400,61400,61400,0
20241007,191500,4537240800,61400,61400,61400,61400,0
20241007,191400,4537240800,61400,61400,61400,61400,0
20241007,191300,4537240800,61400,61400,61400,61400,0
20241007,191200,4537240800,61400,61400,61400,61400,0
20241007,191100,4537240800,61400,61400,61400,61400,0
20241007,191000,4537240800,61400,61400,61400,61400,0
20241007,190900,4537240800,61400,61400,61400,61400,0
20241007,190800,4537240800,61400,61400,61400,61400,0
20241007,190700,4537240800,61400,61400,61400,61400,0
20241007,190600,4537240800,61400,61400,61400,61400,0
20241007,190500,4537240800,61400,61400,61400,61400,0
20241007,190400,4537240800,61400,61400,61400,61400,0
20241007,190300,4537240800,61400,61400,61400,61400,0
20241007,190200,4537240800,61400,61400,61400,61400,0
20241007,190100,4537240800,61400,61400,61400,61400,0
20241007,190000,4537240800,61400,61400,61400,61400,0
20241007,185900,4537240800,61400,61400,61400,61400,0
20241007,185800,4537240800,61400,61400,61400,61400,0
20241007,185700,4537240800,61400,61400,61400,61400,0
20241007,185600,4537240800,61400,61400,61400,61400,0
20241007,185500,4537240800,61400,61400,61400,61400,0
20241007,185400,4537240800,61400,61400,61400,61400,0
20241007,185300,4537240800,61400,61400,61400,61400,0
20241007,185200,4537240800,61400,61400,61400,61400,0
20241007,185100,4537240800,61400,61400,61400,61400,0
20241007,185000,4537240800,61400,61400,61400,61400,0
20241007,184900,4537240800,61400,61400,61400,61400,1096
20241007,184800,4537240800,61400,61400,61400,61400,0
20241007,184700,4537240800,61400,61400,61400,61400,0
20241007,184600,4537240800,61400,61400,61400,61400,0
20241007,184500,4537240800,61400,61400,61400,61400,0
20241007,184400,4537240800,61400,61400,61400,61400,0
20241007,184300,4537240800,61400,61400,61400,61400,0
20241007,184200,4537240800,61400,61400,61400,61400,0
20241007,184100,4537240800,61400,61400,61400,61400,0
20241007,184000,4537240800,61400,61400,61400,61400,0
20241007,183900,4537240800,61400,61400,61400,61400,0
20241007,183800,4537240800,61400,61400,61400,61400,0
20241007,183700,4537240800,61400,61400,61400,61400,0
20241007,183600,4537240800,61400,61400,61400,61400,0
20241007,183500,4537240800,61400,61400,61400,61400,0
20241007,183400,4537240800,61400,61400,61400,61400,0
20241007,183300,4537240800,61400,61400,61400,61400,0
20241007,183200,4537240800,61400,61400,61400,61400,0
20241007,183100,4537240800,61400,61400,61400,61400,0
20241007,183000,4537240800,61400,61400,61400,61400,0
20241007,182900,4537240800,61400,61400,61400,61400,0
20241007,182800,4537240800,61400,61400,61400,61400,0
20241007,182700,4537240800,61400,61400,61400,61400,0
20241007,182600,4537240800,61400,61400,61400,61400,0
20241007,182500,4537240800,61400,61400,61400,61400,0
20241007,182400,4537240800,61400,61400,61400,61400,0
20241007,182300,4537240800,61400,61400,61400,61400,0
20241007,182200,4537240800,61400,61400,61400,61400,0
20241007,182100,4537240800,61400,61400,61400,61400,0
20241007,182000,4537240800,61400,61400,61400,61400,0
20241007,181900,4537240800,61400,61400,61400,61400,1096
20241007,181800,4537240800,61400,61400,61400,61400,0
20241007,181700,4537240800,61400,61400,61400,61400,0
20241007,181600,4537240800,61400,61400,61400,61400,0
20241007,181500,4537240800,61400,61400,61400,61400,0
20241007,181400,4537240800,61400,61400,61400,61400,0
20241007,181300,4537240800,61400,61400,61400,61400,0
20241007,181200,4537240800,61400,61400,61400,61400,0
20241007,181100,4537240800,61400,61400,61400,61400,0
20241007,181000,4537240800,61400,61400,61400,61400,0
20241007,180900,4537240800,61400,61400,61400,61400,0
20241007,180800,4537240800,61400,61400,61400,61400,0
20241007,180700,4537240800,61400,61400,61400,61400,0
20241007,180600,4537240800,61400,61400,61400,61400,0
20241007,180500,4537240800,61400,61400,61400,61400,0
20241007,180400,4537240800,61400,61400,61400,61400,0
20241007,180300,4537240800,61400,61400,61400,61400,0
20241007,180200,4537240800,61400,61400,61400,61400,0
20241007,180100,4537240800,61400,61400,61400,61400,0
20241007,180000,4537240800,61400,61400,61400,61400,0
20241007,175900,4537240800,61400,61400,61400,61400,0
20241007,175800,4537240800,61400,61400,61400,61400,0
20241007,175700,4537240800,61400,61400,61400,61400,0
20241007,175600,4537240800,61400,61400,61400,61400,0
20241007,175500,4537240800,61400,61400,61400,61400,0
20241007,175400,4537240800,61400,61400,61400,61400,0
20241007,175300,4537240800,61400,61400,61400,61400,0
20241007,175200,4537240800,61400,61400,61400,61400,0
20241007,175100,4537240800,61400,61400,61400,61400,0
20241007,175000,4537240800,61400,61400,61400,61400,0
20241007,174900,4537240800,61400,61400,61400,61400,1096
20241007,174800,4537240800,61400,61400,61400,61400,0
20241007,174700,4537240800,61400,61400,61400,61400,0
20241007,174600,4537240800,61400,61400,61400,61400,0
20241007,174500,4537240800,61400,61400,61400,61400,0
20241007,174400,4537240800,61400,61400,61400,61400,0
20241007,174300,4537240800,61400,61400,61400,61400,0
20241007,174200,4537240800,61400,61400,61400,61400,0
20241007,174100,4537240800,61400,61400,61400,61400,0
20241007,174000,4537240800,61400,61400,61400,61400,0
20241007,173900,4537240800,61400,61400,61400,61400,0
20241007,173800,4537240800,61400,61400,61400,61400,0
20241007,173700,4537240800,61400,61400,61400,61400,0
20241007,173600,4537240800,61400,61400,61400,61400,0
20241007,173500,4537240800,61400,61400,61400,61400,0
20241007,173400,4537240800,61400,61400,61400,61400,0
20241007,173300,4537240800,61400,61400,61400,61400,0
20241007,173200,4537240800,61400,61400,61400,61400,0
20241007,173100,4537240800,61400,61400,61400,61400,0
20241007,173000,4537240800,61400,61400,61400,61400,0
20241007,172900,4537240800,61400,61400,61400,61400,0
20241007,172800,4537240800,61400,61400,61400,61400,0
20241007,172700,4537240800,61400,61400,61400,61400,0
20241007,172600,4537240800,61400,61400,61400,61400,0
20241007,172500,4537240800,61400,61400,61400,61400,0
20241007,172400,4537240800,61400,61400,61400,61400,0
20241007,172300,4537240800,61400,61400,61400,61400,0
20241007,172200,4537240800,61400,61400,61400,61400,0
20241007,172100,4537240800,61400,61400,61400,61400,0
20241007,172000,4537240800,61400,61400,61400,61400,0
20241007,171900,4537240800,61400,61400,61400,61400,1096
20241007,171800,4537240800,61400,61400,61400,61400,0
20241007,171700,4537240800,61400,61400,61400,61400,0
20241007,171600,4537240800,61400,61400,61400,61400,0
20241007,171500,4537240800,61400,61400,61400,61400,0
20241007,171400,4537240800,61400,61400,61400,61400,0
20241007,171300,4537240800,61400,61400,61400,61400,0
20241007,171200,4537240800,61400,61400,61400,61400,0
20241007,171100,4537240800,61400,61400,61400,61400,0
20241007,171000,4537240800,61400,61400,61400,61400,0
20241007,170900,4537240800,61400,61400,61400,61400,0
20241007,170800,4537240800,61400,61400,61400,61400,0
20241007,170700,4537240800,61400,61400,61400,61400,0
20241007,170600,4537240800,61400,61400,61400,61400,0
20241007,170500,4537240800,61400,61400,61400,61400,0
20241007,170400,4537240800,61400,61400,61400,61400,0
20241007,170300,4537240800,61400,61400,61400,61400,0
20241007,170200,4537240800,61400,61400,61400,61400,0
20241007,170100,4537240800,61400,61400,61400,61400,0
20241007,170000,4537240800,61400,61400,61400,61400,0
20241007,165900,4537240800,61400,61400,61400,61400,0
20241007,165800,4537240800,61400,61400,61400,61400,0
20241007,165700,4537240800,61400,61400,61400,61400,0
20241007,165600,4537240800,61400,61400,61400,61400,0
20241007,165500,4537240800,61400,61400,61400,61400,0
20241007,165400,4537240800,61400,61400,61400,61400,0
20241007,165300,4537240800,61400,61400,61400,61400,0
20241007,165200,4537240800,61400,61400,61400,61400,0
20241007,165100,4537240800,61400,61400,61400,61400,0
20241007,165000,4537240800,61400,61400,61400,61400,0
20241007,164900,4537240800,61400,61400,61400,61400,1096
20241007,164800,4537240800,61400,61400,61400,61400,0
20241007,164700,4537240800,61400,61400,61400,61400,0
20241007,164600,4537240800,61400,61400,61400,61400,0
20241007,164500,4537240800,61400,61400,61400,61400,0
20241007,164400,4537240800,61400,61400,61400,61400,0
20241007,164300,4537240800,61400,61400,61400,61400,0
20241007,164200,4537240800,61400,61400,61400,61400,0
20241007,164100,4537240800,61400,61400,61400,61400,0
20241007,164000,4537240800,61400,61400,61400,61400,0
20241007,163900,4537240800,61400,61400,61400,61400,0
20241007,163800,4537240800,61400,61400,61400,61400,0
20241007,163700,4537240800,61400,61400,61400,61400,0
20241007,163600,4537240800,61400,61400,61400,61400,0
20241007,163500,4537240800,61400,61400,61400,61400,0
20241007,163400,4537240800,61400,61400,61400,61400,0
20241007,163300,4537240800,61400,61400,61400,61400,0
20241007,163200,4537240800,61400,61400,61400,61400,0
20241007,163100,4537240800,61400,61400,61400,61400,0
20241007,163000,4537240800,61400,61400,61400,61400,0
20241007,162900,4537240800,61400,61400,61400,61400,0
20241007,162800,4537240800,61400,61400,61400,61400,0
20241007,162700,4537240800,61400,61400,61400,61400,0
20241007,162600,4537240800,61400,61400,61400,61400,0
20241007,162500,4537240800,61400,61400,61400,61400,0
20241007,162400,4537240800,61400,61400,61400,61400,0
20241007,162300,4537240800,61400,61400,61400,61400,0
20241007,162200,4537240800,61400,61400,61400,61400,0
20241007,162100,4537240800,61400,61400,61400,61400,0
20241007,162000,4537240800,61400,61400,61400,61400,0
20241007,161900,4537240800,61400,61400,61400,61400,1096
20241007,161800,4537240800,61400,61400,61400,61400,0
20241007,161700,4537240800,61400,61400,61400,61400,0
20241007,161600,4537240800,61400,61400,61400,61400,0
20241007,161500,4537240800,61400,61400,61400,61400,0
20241007,161400,4537240800,61400,61400,61400,61400,0
20241007,161300,4537240800,61400,61400,61400,61400,0
20241007,161200,4537240800,61400,61400,61400,61400,0
20241007,161100,4537240800,61400,61400,61400,61400,0
20241007,161000,4537240800,61400,61400,61400,61400,0
20241007,160900,4537240800,61400,61400,61400,61400,0
20241007,160800,4537240800,61400,61400,61400,61400,0
20241007,160700,4537240800,61400,61400,61400,61400,0
20241007,160600,4537240800,61400,61400,61400,61400,0
20241007,160500,4537240800,61400,61400,61400,61400,0
20241007,160400,4537240800,61400,61400,61400,61400,0
20241007,160300,4537240800,61400,61400,61400,61400,0
20241007,160200,4537240800,61400,61400,61400,61400,0
20241007,160100,4537240800,61400,61400,61400,61400,0
20241007,160000,4537240800,61400,61400,61400,61400,0
20241007,155900,4537240800,61400,61400,61400,61400,0
20241007,155800,4537240800,61400,61400,61400,61400,0
20241007,155700,4537240800,61400,61400,61400,61400,0
20241007,155600,4537240800,61400,61400,61400,61400,0
20241007,155500,4537240800,61400,61400,61400,61400,0
20241007,155400,4537240800,61400,61400,61400,61400,0
20241007,155300,4537240800,61400,61400,61400,61400,0
20241007,155200,4537240800,61400,61400,61400,61400,0
20241007,155100,4537240800,61400,61400,61400,61400,0
20241007,155000,4537240800,61400,61400,61400,61400,0
20241007,154900,4537240800,61400,61400,61400,61400,1096
20241007,154800,4537240800,61400,61400,61400,61400,0
20241007,154700,4537240800,61400,61400,61400,61400,0
20241007,154600,4537240800,61400,61400,61400,61400,0
20241007,154500,4537240800,61400,61400,61400,61400,0
20241007,154400,4537240800,61400,61400,61400,61400,0
20241007,154300,4537240800,61400,61400,61400,61400,0
20241007,154200,4537240800,61400,61400,61400,61400,0
20241007,154100,4537240800,61400,61400,61400,61400,0
20241007,154000,4537240800,61400,61400,61400,61400,0
20241007,153900,4537240800,61400,61400,61400,61400,0
20241007,153800,4537240800,61400,61400,61400,61400,0
20241007,153700,4537240800,61400,61400,61400,61400,0
20241007,153600,4537240800,61400,61400,61400,61400,0
20241007,153500,4537240800,61400,61400,61400,61400,0
20241007,153400,4537240800,61400,61400,61400,61400,0
20241007,153300,4537240800,61400,61400,61400,61400,0
20241007,153200,4537240800,61400,61400,61400,61400,0
20241007,153100,4537240800,61400,61400,61400,61400,0
20241007,153000,4537240800,61400,61400,61400,61400,1096
20241007,152900,4469946400,61300,61300,61300,61300,0
20241007,152800,4469946400,61300,61300,61300,61300,0
20241007,152700,4469946400,61300,61300,61300,61300,0
20241007,152600,4469946400,61300,61300,61300,61300,0
20241007,152500,4469946400,61300,61300,61300,61300,0
20241007,152400,4469946400,61300,61300,61300,61300,0
20241007,152300,4469946400,61300,61300,61300,61300,0
20241007,152200,4469946400,61300,61300,61300,61300,0
20241007,152100,4469946400,61300,61300,61300,61300,0
20241007,152000,4469946400,61300,61300,61300,61300,0
20241007,151900,4469946400,61300,61400,61400,61000,107
20241007,151800,4463381000,61000,60900,61000,60900,176
20241007,151700,4452646400,60900,60700,61600,60700,868
20241007,151600,4399355600,60800,61100,61100,60800,86
20241007,151500,4394106000,61100,61500,61500,61100,1314
20241007,151400,4313444400,61400,61300,61500,61300,770
20241007,151300,4266148500,61300,61200,61300,61200,137
20241007,151200,4257761200,61300,61200,61300,61100,334
20241007,151100,4237321000,61200,61100,61200,61100,47
20241007,151000,4234447700,61100,61200,61300,61100,114
20241007,150900,4227465800,61200,61200,61200,61200,19
20241007,150800,4226303000,61500,61300,61500,61300,205
20241007,150700,4213714400,61300,60600,61400,60600,1130
20241007,150600,4144785800,60600,60600,60700,60600,106
20241007,150500,4138359700,60600,60600,60600,60600,25
20241007,150400,4136844700,60600,60600,60600,60600,222
20241007,150300,4123391500,60600,60500,60600,60500,40
20241007,150200,4120970600,60500,60500,60500,60500,48
20241007,150100,4118066600,60400,60400,60400,60400,10
20241007,150000,4117462600,60600,60500,60600,60400,63
20241007,145900,4113654000,60500,60500,60500,60400,39
20241007,145800,4111295000,60400,60500,60500,60200,31
20241007,145700,4109425800,60200,60500,60500,60200,137
20241007,145600,4101164200,60500,60300,60500,60300,105
20241007,145500,4094812700,60300,60800,60800,60300,102
20241007,145400,4088621600,60500,60400,60500,60400,632
20241007,145300,4050443000,60500,60500,60500,60500,30
20241007,145200,4048628000,60500,60600,60600,60500,457
20241007,145100,4020957700,60600,60700,60700,60600,119
20241007,145000,4013746200,60700,60600,60700,60600,7
20241007,144900,4013321600,60600,60600,60600,60600,57
20241007,144800,4009867400,60700,60700,60700,60700,1
20241007,144700,4009806700,60700,60700,60800,60700,203
20241007,144600,3997484000,60800,60800,60900,60800,31
20241007,144500,3995599100,60700,60700,60700,60700,2
20241007,144400,3995477700,60700,60800,60800,60700,17
20241007,144300,3994444600,60900,60900,60900,60800,33
20241007,144200,3992435900,60900,60700,60900,60700,343
20241007,144100,3971563200,60600,60600,60600,60600,3
20241007,144000,3971381400,60600,60500,60600,60500,55
20241007,143900,3968048600,60500,60600,60700,60500,17
20241007,143800,3967019100,60600,60400,60600,60400,7
20241007,143700,3966595900,60400,60400,60400,60400,5
20241007,143600,3966293900,60400,60400,60400,60400,16
20241007,143500,3965327500,60400,60600,60600,60400,52
20241007,143400,3962180500,60600,60800,60800,60600,136
20241007,143300,3953925300,60800,60800,60800,60800,150
20241007,143200,3944805300,60800,60500,60800,60500,107
20241007,143100,3938310600,60700,60700,60700,60600,140
20241007,143000,3929819500,60600,60700,60700,60600,10
20241007,142900,3929213400,60500,60500,60500,60500,67
20241007,142800,3925159900,60500,60500,60500,60500,5
20241007,142700,3924857400,60600,60600,60600,60600,8
20241007,142600,3924372600,60600,60700,60700,60600,141
20241007,142500,3915827500,60600,60600,60600,60600,106
20241007,142400,3909403900,60500,60500,60500,60500,1
20241007,142300,3909343400,60500,60500,60500,60500,9
20241007,142200,3908798900,60500,60500,60500,60500,10
20241007,142100,3908193900,60500,60500,60500,60500,9
20241007,142000,3907649400,60600,60600,60600,60600,15
20241007,141900,3906740400,60600,60600,60600,60600,1
20241007,141800,3906679800,60500,60500,60500,60500,31
20241007,141700,3904804300,60500,60500,60500,60500,0
20241007,141600,3904804300,60500,60500,60500,60500,2
20241007,141500,3904683300,60500,60600,60600,60500,68
20241007,141400,3900568200,60600,60600,60600,60600,15
20241007,141300,3899659200,60500,60500,60500,60500,0
20241007,141200,3899659200,60500,60500,60500,60500,6
20241007,141100,3899296200,60600,60600,60600,60600,13
20241007,141000,3898508400,60600,60500,60600,60500,81
20241007,140900,3893602900,60500,60500,60500,60500,100
20241007,140800,3887552900,60500,60600,60600,60500,7
20241007,140700,3887128800,60600,60500,60600,60500,32
20241007,140600,3885190600,60500,60500,60500,60500,101
20241007,140500,3879080100,60400,60500,60500,60400,11
20241007,140400,3878414700,60400,60400,60400,60400,45
20241007,140300,3875696700,60300,60300,60300,60300,1
20241007,140200,3875636400,60400,60400,60400,60400,0
20241007,140100,3875636400,60400,60400,60400,60400,3
20241007,140000,3875455200,60500,60400,60500,60400,12
20241007,135900,3874730100,60400,60400,60400,60400,1
20241007,135800,3874669700,60400,60400,60400,60400,15
20241007,135700,3873763700,60500,60400,60500,60400,32
20241007,135600,3871828700,60500,60400,60500,60400,8
20241007,135500,3871345000,60400,60400,60400,60400,10
20241007,135400,3870741000,60100,60100,60100,60100,0
20241007,135300,3870741000,60100,60100,60100,60100,0
20241007,135200,3870741000,60100,60300,60300,60100,124
20241007,135100,3863286000,60500,60500,60500,60500,21
20241007,135000,3862015500,60400,60500,60500,60400,104
20241007,134900,3855723800,60500,60700,60700,60500,21
20241007,134800,3854450100,60500,60500,60500,60500,0
20241007,134700,3854450100,60500,60400,60500,60400,60
20241007,134600,3850821100,60500,60500,60500,60400,89
20241007,134500,3845443600,60500,60900,60900,60500,106
20241007,134400,3839029800,60500,60200,60500,60200,129
20241007,134300,3831248400,60300,60300,60300,60300,1
20241007,134200,3831188100,60200,60300,60300,60200,44
20241007,134100,3828537300,60300,60100,60300,60100,73
20241007,134000,3824147600,60100,60100,60100,60100,0
20241007,133900,3824147600,60100,60200,60200,60100,85
20241007,133800,3819030800,60100,60100,60100,60000,190
20241007,133700,3807627700,60000,60000,60000,60000,75
20241007,133600,3803127700,60000,60100,60300,60000,111
20241007,133500,3796458400,60300,60500,60500,60000,2210
20241007,133400,3663302700,60500,60500,60600,60500,37
20241007,133300,3661064100,60500,60700,61000,60500,326
20241007,133200,3641306100,61000,61000,61000,60800,312
20241007,133100,3622313700,61000,61100,61200,61000,5
20241007,133000,3622008000,60900,61200,61200,60900,36
20241007,132900,3619805400,61200,61100,61200,61100,22
20241007,132800,3618459200,61100,61100,61100,61000,75
20241007,132700,3613878700,61100,61200,61200,60900,18
20241007,132600,3612781800,61200,61300,61300,61200,97
20241007,132500,3606835800,61300,61300,61300,61200,77
20241007,132400,3602117700,61300,61300,61300,61300,43
20241007,132300,3599481800,61300,61200,61300,61200,171
20241007,132200,3589013000,61200,61200,61300,61100,166
20241007,132100,3578854500,61300,61200,61300,61200,315
20241007,132000,3559566900,61200,60900,61200,60800,435
20241007,131900,3533014000,60800,60700,60800,60700,131
20241007,131800,3525053400,60600,60500,60600,60500,50
20241007,131700,3522024500,60500,60500,60500,60500,79
20241007,131600,3517245000,60500,60600,60600,60500,10
20241007,131500,3516639900,60600,60500,60600,60500,21
20241007,131400,3515369300,60600,60500,60600,60500,6
20241007,131300,3515005900,60500,60500,60500,60500,6
20241007,131200,3514642900,60600,60600,60600,60600,16
20241007,131100,3513673300,60600,60600,60600,60600,8
20241007,131000,3513188500,60600,60600,60600,60600,11
20241007,130900,3512521900,60600,60600,60600,60600,10
20241007,130800,3511915900,60700,60700,60700,60700,1
20241007,130700,3511855200,60400,60500,60500,60400,184
20241007,130600,3500740300,60500,60500,60500,60500,28
20241007,130500,3499046300,60500,60500,60500,60500,124
20241007,130400,3491544300,60500,60500,60500,60500,6
20241007,130300,3491181300,60400,60400,60400,60400,32
20241007,130200,3489248500,60500,60400,60500,60400,6
20241007,130100,3488885800,60400,60500,60500,60400,11
20241007,130000,3488221300,60400,60500,60500,60400,4
20241007,125900,3487979600,60500,60500,60500,60500,50
20241007,125800,3484954600,60500,60500,60500,60500,24
20241007,125700,3483502600,60500,60500,60500,60500,10
20241007,125600,3482897600,60400,60500,60500,60400,238
20241007,125500,3468505400,60500,60500,60500,60500,18
20241007,125400,3467416400,60500,60500,60500,60500,0
20241007,125300,3467416400,60500,60700,60700,60500,39
20241007,125200,3465054800,60600,60600,60600,60600,0
20241007,125100,3465054800,60600,60700,60900,60600,125
20241007,125000,3457451800,60600,60600,60600,60600,1
20241007,124900,3457391200,60400,60400,60400,60400,10
20241007,124800,3456787200,60400,60400,60400,60400,18
20241007,124700,3455700000,60500,60600,60700,60500,64
20241007,124600,3451825700,60600,60600,60600,60600,1
20241007,124500,3451765100,60500,60500,60500,60500,1
20241007,124400,3451704600,60700,60700,60700,60700,4
20241007,124300,3451461800,60700,60600,60700,60600,7
20241007,124200,3451037000,60500,60500,60500,60500,0
20241007,124100,3451037000,60500,60500,60500,60500,4
20241007,124000,3450795000,60500,60400,60500,60400,5
20241007,123900,3450492600,60400,60400,60400,60400,2
20241007,123800,3450371800,60400,60200,60400,60200,195
20241007,123700,3438595000,60200,60300,60300,60200,23
20241007,123600,3437209600,60300,60300,60300,60300,5
20241007,123500,3436908100,60200,60300,60400,60200,428
20241007,123400,3411090300,60200,60200,60200,60200,0
20241007,123300,3411090300,60200,60200,60300,60200,52
20241007,123200,3407954900,60300,60200,60300,60200,22
20241007,123100,3406630400,60300,60200,60300,60200,75
20241007,123000,3402115000,60200,60200,60200,60200,97
20241007,122900,3396275600,60200,60200,60200,60200,109
20241007,122800,3389713800,60200,60200,60200,60200,73
20241007,122700,3385319200,60300,60300,60300,60300,43
20241007,122600,3382726300,60300,60300,60300,60200,52
20241007,122500,3379595400,60300,60200,60300,60200,31
20241007,122400,3377729100,60200,60400,60400,60200,269
20241007,122300,3361518500,60400,60500,60500,60400,292
20241007,122200,3343863800,60500,60600,60600,60500,132
20241007,122100,3335866000,60600,60700,60700,60600,48
20241007,122000,3332952900,60700,60700,60700,60700,3
20241007,121900,3332770800,60700,60700,60800,60700,55
20241007,121800,3329430300,60700,60700,60700,60700,4
20241007,121700,3329187500,60600,60600,60600,60600,64
20241007,121600,3325309100,60500,60500,60500,60500,10
20241007,121500,3324704100,60500,60500,60500,60500,0
20241007,121400,3324704100,60500,60500,60500,60500,19
20241007,121300,3323554600,60500,60500,60500,60500,0
20241007,121200,3323554600,60500,60500,60500,60500,10
20241007,121100,3322949600,60500,60600,60600,60500,114
20241007,121000,3316042600,60500,60600,60600,60500,87
20241007,120900,3310776000,60600,60500,60600,60500,12
20241007,120800,3310049800,60600,60600,60600,60600,83
20241007,120700,3305020000,60600,60600,60600,60600,0
20241007,120600,3305020000,60600,60600,60600,60600,74
20241007,120500,3300535600,60600,60600,60600,60500,35
20241007,120400,3298414800,60600,60500,60600,60500,105
20241007,120300,3292061900,60500,60600,60600,60500,50
20241007,120200,3289032000,60600,60700,60700,60600,111
20241007,120100,3282304900,60800,60600,60800,60600,11
20241007,120000,3281636300,60600,60600,60600,60600,26
20241007,115900,3280060700,60600,60600,60600,60600,42
20241007,115800,3277515500,60600,60700,60700,60600,22
20241007,115700,3276181200,60800,60800,60800,60800,65
20241007,115600,3272229200,60800,60800,60800,60800,34
20241007,115500,3270162000,60900,60800,60900,60800,5
20241007,115400,3269857600,60800,60800,60800,60800,17
20241007,115300,3268824000,60800,60800,60800,60800,1
20241007,115200,3268763200,60900,60800,60900,60800,23
20241007,115100,3267364700,60800,60800,60800,60800,0
20241007,115000,3267364700,60800,60800,60800,60800,5
20241007,114900,3267060700,60800,60900,60900,60800,110
20241007,114800,3260372200,60900,60900,60900,60900,27
20241007,114700,3258727900,60900,60800,60900,60800,5
20241007,114600,3258423500,60900,60900,60900,60900,69
20241007,114500,3254221400,60900,60900,60900,60900,11
20241007,114400,3253551500,60800,60700,60800,60700,196
20241007,114300,3241638200,60800,60800,60800,60800,49
20241007,114200,3238659000,60900,60900,60900,60900,2
20241007,114100,3238537200,61000,60900,61000,60900,20
20241007,114000,3237319100,60900,60900,60900,60900,0
20241007,113900,3237319100,60900,60900,60900,60900,0
20241007,113800,3237319100,60900,60900,60900,60900,38
20241007,113700,3235004900,61000,61000,61000,61000,0
20241007,113600,3235004900,61000,60900,61000,60900,150
20241007,113500,3225856700,60800,60800,60800,60800,15
20241007,113400,3224944700,60900,60900,60900,60900,17
20241007,113300,3223909400,60900,60900,60900,60900,58
20241007,113200,3220377200,60900,60900,60900,60900,42
20241007,113100,3217819400,60800,60800,60800,60800,16
20241007,113000,3216846600,60800,60800,60800,60700,25
20241007,112900,3215328100,61000,61000,61000,61000,20
20241007,112800,3214108100,61000,60800,61000,60800,68
20241007,112700,3209967300,60800,60800,60800,60800,22
20241007,112600,3208629700,60700,60800,60800,60700,181
20241007,112500,3197625000,60800,60800,60800,60800,49
20241007,112400,3194645800,60800,60800,60800,60800,25
20241007,112300,3193125800,60800,60700,60800,60700,17
20241007,112200,3192093700,60700,60700,60700,60700,236
20241007,112100,3177768500,60700,60700,60700,60700,7
20241007,112000,3177343600,60700,60700,60700,60700,1
20241007,111900,3177282900,60500,60500,60500,60500,0
20241007,111800,3177282900,60500,60400,60500,60400,9
20241007,111700,3176738500,60500,60500,60500,60500,2
20241007,111600,3176617500,60500,60500,60500,60500,100
20241007,111500,3170567500,60500,60700,60700,60500,252
20241007,111400,3155308500,60600,60500,60700,60500,55
20241007,111300,3151976300,60300,60300,60300,60200,255
20241007,111200,3136599900,60300,60300,60400,60200,269
20241007,111100,3120372400,60300,60400,60400,60300,153
20241007,111000,3111132000,60400,60400,60400,60400,29
20241007,110900,3109380400,60400,60500,60500,60400,92
20241007,110800,3103817500,60500,60500,60600,60500,9
20241007,110700,3103272900,60500,60800,60800,60500,13
20241007,110600,3102483200,60800,60800,60800,60800,0
20241007,110500,3102483200,60800,60600,60800,60400,560
20241007,110400,3068605100,60700,60700,60700,60600,143
20241007,110300,3059938300,60700,60700,60700,60700,23
20241007,110200,3058542200,60600,60800,60800,60600,99
20241007,110100,3052533900,60700,61000,61000,60700,244
20241007,110000,3037699600,60800,60800,60800,60800,3
20241007,105900,3037517200,61000,60800,61000,60800,26
20241007,105800,3035931800,60800,60800,60800,60800,48
20241007,105700,3033013400,60900,60900,60900,60900,22
20241007,105600,3031673600,60800,60900,60900,60800,83
20241007,105500,3026623100,60900,60900,60900,60900,67
20241007,105400,3022542800,60900,60900,60900,60900,30
20241007,105300,3020715800,60800,60600,60800,60600,153
20241007,105200,3011426700,60700,60600,60700,60600,61
20241007,105100,3007725000,60600,60700,60700,60500,439
20241007,105000,2981128000,60600,60700,60700,60600,57
20241007,104900,2977671800,60900,60900,60900,60900,5
20241007,104800,2977367300,60900,61000,61000,60600,442
20241007,104700,2950490800,61000,61300,61300,61000,55
20241007,104600,2947129200,61200,60900,61200,60900,68
20241007,104500,2942971300,61000,61000,61000,60900,109
20241007,104400,2936322600,61000,61000,61300,61000,31
20241007,104300,2934426700,61100,61300,61300,61100,539
20241007,104200,2901474500,61300,61200,61300,61200,46
20241007,104100,2898656800,61200,61300,61300,61200,6
20241007,104000,2898289500,61300,61200,61300,61200,223
20241007,103900,2884641400,61200,61200,61200,61200,128
20241007,103800,2876807800,61200,61400,61400,61100,131
20241007,103700,2868789500,61400,61400,61400,61400,56
20241007,103600,2865351100,61400,61300,61400,61100,155
20241007,103500,2855843100,61300,61200,61300,61200,18
20241007,103400,2854739900,61300,60900,61300,60900,715
20241007,103300,2811079700,60700,60800,60800,60700,159
20241007,103200,2801420000,60800,60700,60900,60700,169
20241007,103100,2791154800,60800,60800,60800,60800,17
20241007,103000,2790121200,60900,60900,60900,60800,137
20241007,102900,2781779900,60900,61000,61000,60900,40
20241007,102800,2779343600,61000,61000,61000,61000,146
20241007,102700,2770437600,61000,60700,61000,60700,25
20241007,102600,2768915700,60700,60900,60900,60700,352
20241007,102500,2747493000,60800,60800,60800,60800,118
20241007,102400,2740318600,60800,60900,60900,60800,288
20241007,102300,2722794600,60900,60900,61000,60800,267
20241007,102200,2706536000,61000,61100,61200,61000,371
20241007,102100,2683893100,61100,61100,61100,61100,10
20241007,102000,2683282100,61200,61300,61300,61000,265
20241007,101900,2667088300,61300,61300,61500,61300,182
20241007,101800,2655915600,61300,60800,61400,60800,306
20241007,101700,2637224700,61000,61300,61300,60800,787
20241007,101600,2589241100,61300,61500,61500,61300,257
20241007,101500,2573464100,61500,61500,61600,61500,58
20241007,101400,2569897000,61500,61600,61700,61500,224
20241007,101300,2556086300,61600,61400,61600,61400,171
20241007,101200,2545574900,61500,61700,61700,61400,250
20241007,101100,2530176100,61700,61800,61800,61600,153
20241007,101000,2520742900,61800,61700,61800,61600,95
20241007,100900,2514885200,61600,61500,61600,61400,788
20241007,100800,2466418900,61500,61500,61600,61500,133
20241007,100700,2458239100,61500,61500,61600,61500,231
20241007,100600,2444024400,61500,61700,61700,61500,159
20241007,100500,2434244700,61600,61700,61800,61500,377
20241007,100400,2411026800,61700,61800,61900,61700,175
20241007,100300,2400219500,61800,61600,61800,61600,358
20241007,100200,2378107500,61700,61900,61900,61600,117
20241007,100100,2370884900,61900,62200,62300,61400,1079
20241007,100000,2304160300,62200,62400,62500,62100,1095
20241007,095900,2235845800,62300,62400,62500,62200,1551
20241007,095800,2139143700,62400,61600,62400,61500,2376
20241007,095700,1991939700,61600,61700,61900,61600,481
20241007,095600,1962225100,61800,61800,61900,61700,169
20241007,095500,1951779000,61700,61900,61900,61600,1255
20241007,095400,1874274200,61900,61700,62000,61600,761
20241007,095300,1827186600,61700,61800,62000,61700,989
20241007,095200,1766021000,61900,61700,62100,61700,1981
20241007,095100,1643300500,61700,61500,61800,61300,968
20241007,095000,1583702600,61400,61300,61600,61100,1184
20241007,094900,1510922500,61100,60800,61200,60500,995
20241007,094800,1450217100,60900,60400,61000,60400,2859
20241007,094700,1276642800,60400,60400,60500,60400,383
20241007,094600,1253483300,60500,60500,60600,60400,523
20241007,094500,1221842000,60500,60600,60700,60500,552
20241007,094400,1188404900,60600,60500,60600,60400,993
20241007,094300,1128296800,60500,60300,60500,60100,776
20241007,094200,1081431700,60300,60100,60300,59900,362
20241007,094100,1059674500,60000,59900,60000,59800,310
20241007,094000,1041109900,59900,59900,59900,59800,786
20241007,093900,994030900,59900,59900,60300,59800,3526
20241007,093800,782581700,59900,59800,59900,59800,379
20241007,093700,759881600,59800,59400,59800,59200,1244
20241007,093600,685741700,59400,59300,59500,59200,739
20241007,093500,641845900,59300,59000,59300,59000,200
20241007,093400,630033200,58900,58900,59000,58900,35
20241007,093300,627971200,58900,58800,59000,58800,657
20241007,093200,589253000,58900,59000,59000,58600,572
20241007,093100,555614900,59000,59000,59000,59000,129
20241007,093000,548003900,58900,58700,58900,58600,138
20241007,092900,539880700,58900,58800,58900,58800,14
20241007,092800,539056500,58800,59000,59000,58700,117
20241007,092700,532171700,59200,59100,59200,59000,231
20241007,092600,518530900,59100,59100,59100,59000,204
20241007,092500,506478300,59100,58800,59200,58700,302
20241007,092400,488657400,58900,58700,59000,58700,52
20241007,092300,485593700,58700,58800,58800,58700,258
20241007,092200,470432500,58800,59000,59000,58800,26
20241007,092100,468901300,59200,59200,59300,59200,221
20241007,092000,455809900,59200,58900,59300,58900,234
20241007,091900,441962700,58900,59000,59300,58800,918
20241007,091800,387738000,58700,59000,59100,58700,573
20241007,091700,353968700,59000,58800,59100,58800,589
20241007,091600,319235500,58800,58700,58800,58600,60
20241007,091500,315712800,58700,58900,59100,58700,582
20241007,091400,281417600,58900,58600,58900,58600,471
20241007,091300,253712100,58600,58400,58600,58300,277
20241007,091200,237509800,58400,58200,58500,58200,386
20241007,091100,214959300,58200,58200,58300,58000,92
20241007,091000,209608000,58200,58300,58400,58000,176
20241007,090900,199346700,58300,58000,58300,58000,103
20241007,090800,193360600,58000,57700,58000,57700,323
20241007,090700,174636300,58000,58100,58100,57700,489
20241007,090600,146288300,58100,57300,58100,57300,394
20241007,090500,123619400,57300,57300,57400,57200,248
20241007,090400,109418300,57400,57600,57900,57400,408
20241007,090300,85876800,57700,57400,57700,57300,506
20241007,090200,56752300,57500,57500,57600,57500,106
20241007,090100,50657200,57500,57100,57500,57100,231
20241007,090000,37416400,57400,56900,57500,56900,655
Reference in New Issue Copy Permalink