ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/365340/min/candle-20241007.csv

771 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
20241007,214800,1304120400,59300,59300,59300,59300,597
20241007,214700,1304120400,59300,59300,59300,59300,0
20241007,214600,1304120400,59300,59300,59300,59300,0
20241007,214500,1304120400,59300,59300,59300,59300,0
20241007,214400,1304120400,59300,59300,59300,59300,0
20241007,214300,1304120400,59300,59300,59300,59300,0
20241007,214200,1304120400,59300,59300,59300,59300,0
20241007,214100,1304120400,59300,59300,59300,59300,0
20241007,214000,1304120400,59300,59300,59300,59300,0
20241007,213900,1304120400,59300,59300,59300,59300,0
20241007,213800,1304120400,59300,59300,59300,59300,0
20241007,213700,1304120400,59300,59300,59300,59300,0
20241007,213600,1304120400,59300,59300,59300,59300,0
20241007,213500,1304120400,59300,59300,59300,59300,0
20241007,213400,1304120400,59300,59300,59300,59300,0
20241007,213300,1304120400,59300,59300,59300,59300,0
20241007,213200,1304120400,59300,59300,59300,59300,0
20241007,213100,1304120400,59300,59300,59300,59300,0
20241007,213000,1304120400,59300,59300,59300,59300,0
20241007,212900,1304120400,59300,59300,59300,59300,0
20241007,212800,1304120400,59300,59300,59300,59300,0
20241007,212700,1304120400,59300,59300,59300,59300,0
20241007,212600,1304120400,59300,59300,59300,59300,0
20241007,212500,1304120400,59300,59300,59300,59300,0
20241007,212400,1304120400,59300,59300,59300,59300,0
20241007,212300,1304120400,59300,59300,59300,59300,0
20241007,212200,1304120400,59300,59300,59300,59300,0
20241007,212100,1304120400,59300,59300,59300,59300,0
20241007,212000,1304120400,59300,59300,59300,59300,0
20241007,211900,1304120400,59300,59300,59300,59300,0
20241007,211800,1304120400,59300,59300,59300,59300,597
20241007,211700,1304120400,59300,59300,59300,59300,0
20241007,211600,1304120400,59300,59300,59300,59300,0
20241007,211500,1304120400,59300,59300,59300,59300,0
20241007,211400,1304120400,59300,59300,59300,59300,0
20241007,211300,1304120400,59300,59300,59300,59300,0
20241007,211200,1304120400,59300,59300,59300,59300,0
20241007,211100,1304120400,59300,59300,59300,59300,0
20241007,211000,1304120400,59300,59300,59300,59300,0
20241007,210900,1304120400,59300,59300,59300,59300,0
20241007,210800,1304120400,59300,59300,59300,59300,0
20241007,210700,1304120400,59300,59300,59300,59300,0
20241007,210600,1304120400,59300,59300,59300,59300,0
20241007,210500,1304120400,59300,59300,59300,59300,0
20241007,210400,1304120400,59300,59300,59300,59300,0
20241007,210300,1304120400,59300,59300,59300,59300,0
20241007,210200,1304120400,59300,59300,59300,59300,0
20241007,210100,1304120400,59300,59300,59300,59300,0
20241007,210000,1304120400,59300,59300,59300,59300,0
20241007,205900,1304120400,59300,59300,59300,59300,0
20241007,205800,1304120400,59300,59300,59300,59300,0
20241007,205700,1304120400,59300,59300,59300,59300,0
20241007,205600,1304120400,59300,59300,59300,59300,0
20241007,205500,1304120400,59300,59300,59300,59300,0
20241007,205400,1304120400,59300,59300,59300,59300,0
20241007,205300,1304120400,59300,59300,59300,59300,0
20241007,205200,1304120400,59300,59300,59300,59300,0
20241007,205100,1304120400,59300,59300,59300,59300,0
20241007,205000,1304120400,59300,59300,59300,59300,0
20241007,204900,1304120400,59300,59300,59300,59300,0
20241007,204800,1304120400,59300,59300,59300,59300,597
20241007,204700,1304120400,59300,59300,59300,59300,0
20241007,204600,1304120400,59300,59300,59300,59300,0
20241007,204500,1304120400,59300,59300,59300,59300,0
20241007,204400,1304120400,59300,59300,59300,59300,0
20241007,204300,1304120400,59300,59300,59300,59300,0
20241007,204200,1304120400,59300,59300,59300,59300,0
20241007,204100,1304120400,59300,59300,59300,59300,0
20241007,204000,1304120400,59300,59300,59300,59300,0
20241007,203900,1304120400,59300,59300,59300,59300,0
20241007,203800,1304120400,59300,59300,59300,59300,0
20241007,203700,1304120400,59300,59300,59300,59300,0
20241007,203600,1304120400,59300,59300,59300,59300,0
20241007,203500,1304120400,59300,59300,59300,59300,0
20241007,203400,1304120400,59300,59300,59300,59300,0
20241007,203300,1304120400,59300,59300,59300,59300,0
20241007,203200,1304120400,59300,59300,59300,59300,0
20241007,203100,1304120400,59300,59300,59300,59300,0
20241007,203000,1304120400,59300,59300,59300,59300,0
20241007,202900,1304120400,59300,59300,59300,59300,0
20241007,202800,1304120400,59300,59300,59300,59300,0
20241007,202700,1304120400,59300,59300,59300,59300,0
20241007,202600,1304120400,59300,59300,59300,59300,0
20241007,202500,1304120400,59300,59300,59300,59300,0
20241007,202400,1304120400,59300,59300,59300,59300,0
20241007,202300,1304120400,59300,59300,59300,59300,0
20241007,202200,1304120400,59300,59300,59300,59300,0
20241007,202100,1304120400,59300,59300,59300,59300,0
20241007,202000,1304120400,59300,59300,59300,59300,0
20241007,201900,1304120400,59300,59300,59300,59300,0
20241007,201800,1304120400,59300,59300,59300,59300,597
20241007,201700,1304120400,59300,59300,59300,59300,0
20241007,201600,1304120400,59300,59300,59300,59300,0
20241007,201500,1304120400,59300,59300,59300,59300,0
20241007,201400,1304120400,59300,59300,59300,59300,0
20241007,201300,1304120400,59300,59300,59300,59300,0
20241007,201200,1304120400,59300,59300,59300,59300,0
20241007,201100,1304120400,59300,59300,59300,59300,0
20241007,201000,1304120400,59300,59300,59300,59300,0
20241007,200900,1304120400,59300,59300,59300,59300,0
20241007,200800,1304120400,59300,59300,59300,59300,0
20241007,200700,1304120400,59300,59300,59300,59300,0
20241007,200600,1304120400,59300,59300,59300,59300,0
20241007,200500,1304120400,59300,59300,59300,59300,0
20241007,200400,1304120400,59300,59300,59300,59300,0
20241007,200300,1304120400,59300,59300,59300,59300,0
20241007,200200,1304120400,59300,59300,59300,59300,0
20241007,200100,1304120400,59300,59300,59300,59300,0
20241007,200000,1304120400,59300,59300,59300,59300,0
20241007,195900,1304120400,59300,59300,59300,59300,0
20241007,195800,1304120400,59300,59300,59300,59300,0
20241007,195700,1304120400,59300,59300,59300,59300,0
20241007,195600,1304120400,59300,59300,59300,59300,0
20241007,195500,1304120400,59300,59300,59300,59300,0
20241007,195400,1304120400,59300,59300,59300,59300,0
20241007,195300,1304120400,59300,59300,59300,59300,0
20241007,195200,1304120400,59300,59300,59300,59300,0
20241007,195100,1304120400,59300,59300,59300,59300,0
20241007,195000,1304120400,59300,59300,59300,59300,0
20241007,194900,1304120400,59300,59300,59300,59300,0
20241007,194800,1304120400,59300,59300,59300,59300,597
20241007,194700,1304120400,59300,59300,59300,59300,0
20241007,194600,1304120400,59300,59300,59300,59300,0
20241007,194500,1304120400,59300,59300,59300,59300,0
20241007,194400,1304120400,59300,59300,59300,59300,0
20241007,194300,1304120400,59300,59300,59300,59300,0
20241007,194200,1304120400,59300,59300,59300,59300,0
20241007,194100,1304120400,59300,59300,59300,59300,0
20241007,194000,1304120400,59300,59300,59300,59300,0
20241007,193900,1304120400,59300,59300,59300,59300,0
20241007,193800,1304120400,59300,59300,59300,59300,0
20241007,193700,1304120400,59300,59300,59300,59300,0
20241007,193600,1304120400,59300,59300,59300,59300,0
20241007,193500,1304120400,59300,59300,59300,59300,0
20241007,193400,1304120400,59300,59300,59300,59300,0
20241007,193300,1304120400,59300,59300,59300,59300,0
20241007,193200,1304120400,59300,59300,59300,59300,0
20241007,193100,1304120400,59300,59300,59300,59300,0
20241007,193000,1304120400,59300,59300,59300,59300,0
20241007,192900,1304120400,59300,59300,59300,59300,0
20241007,192800,1304120400,59300,59300,59300,59300,0
20241007,192700,1304120400,59300,59300,59300,59300,0
20241007,192600,1304120400,59300,59300,59300,59300,0
20241007,192500,1304120400,59300,59300,59300,59300,0
20241007,192400,1304120400,59300,59300,59300,59300,0
20241007,192300,1304120400,59300,59300,59300,59300,0
20241007,192200,1304120400,59300,59300,59300,59300,0
20241007,192100,1304120400,59300,59300,59300,59300,0
20241007,192000,1304120400,59300,59300,59300,59300,0
20241007,191900,1304120400,59300,59300,59300,59300,0
20241007,191800,1304120400,59300,59300,59300,59300,597
20241007,191700,1304120400,59300,59300,59300,59300,0
20241007,191600,1304120400,59300,59300,59300,59300,0
20241007,191500,1304120400,59300,59300,59300,59300,0
20241007,191400,1304120400,59300,59300,59300,59300,0
20241007,191300,1304120400,59300,59300,59300,59300,0
20241007,191200,1304120400,59300,59300,59300,59300,0
20241007,191100,1304120400,59300,59300,59300,59300,0
20241007,191000,1304120400,59300,59300,59300,59300,0
20241007,190900,1304120400,59300,59300,59300,59300,0
20241007,190800,1304120400,59300,59300,59300,59300,0
20241007,190700,1304120400,59300,59300,59300,59300,0
20241007,190600,1304120400,59300,59300,59300,59300,0
20241007,190500,1304120400,59300,59300,59300,59300,0
20241007,190400,1304120400,59300,59300,59300,59300,0
20241007,190300,1304120400,59300,59300,59300,59300,0
20241007,190200,1304120400,59300,59300,59300,59300,0
20241007,190100,1304120400,59300,59300,59300,59300,0
20241007,190000,1304120400,59300,59300,59300,59300,0
20241007,185900,1304120400,59300,59300,59300,59300,0
20241007,185800,1304120400,59300,59300,59300,59300,0
20241007,185700,1304120400,59300,59300,59300,59300,0
20241007,185600,1304120400,59300,59300,59300,59300,0
20241007,185500,1304120400,59300,59300,59300,59300,0
20241007,185400,1304120400,59300,59300,59300,59300,0
20241007,185300,1304120400,59300,59300,59300,59300,0
20241007,185200,1304120400,59300,59300,59300,59300,0
20241007,185100,1304120400,59300,59300,59300,59300,0
20241007,185000,1304120400,59300,59300,59300,59300,0
20241007,184900,1304120400,59300,59300,59300,59300,0
20241007,184800,1304120400,59300,59300,59300,59300,597
20241007,184700,1304120400,59300,59300,59300,59300,0
20241007,184600,1304120400,59300,59300,59300,59300,0
20241007,184500,1304120400,59300,59300,59300,59300,0
20241007,184400,1304120400,59300,59300,59300,59300,0
20241007,184300,1304120400,59300,59300,59300,59300,0
20241007,184200,1304120400,59300,59300,59300,59300,0
20241007,184100,1304120400,59300,59300,59300,59300,0
20241007,184000,1304120400,59300,59300,59300,59300,0
20241007,183900,1304120400,59300,59300,59300,59300,0
20241007,183800,1304120400,59300,59300,59300,59300,0
20241007,183700,1304120400,59300,59300,59300,59300,0
20241007,183600,1304120400,59300,59300,59300,59300,0
20241007,183500,1304120400,59300,59300,59300,59300,0
20241007,183400,1304120400,59300,59300,59300,59300,0
20241007,183300,1304120400,59300,59300,59300,59300,0
20241007,183200,1304120400,59300,59300,59300,59300,0
20241007,183100,1304120400,59300,59300,59300,59300,0
20241007,183000,1304120400,59300,59300,59300,59300,0
20241007,182900,1304120400,59300,59300,59300,59300,0
20241007,182800,1304120400,59300,59300,59300,59300,0
20241007,182700,1304120400,59300,59300,59300,59300,0
20241007,182600,1304120400,59300,59300,59300,59300,0
20241007,182500,1304120400,59300,59300,59300,59300,0
20241007,182400,1304120400,59300,59300,59300,59300,0
20241007,182300,1304120400,59300,59300,59300,59300,0
20241007,182200,1304120400,59300,59300,59300,59300,0
20241007,182100,1304120400,59300,59300,59300,59300,0
20241007,182000,1304120400,59300,59300,59300,59300,0
20241007,181900,1304120400,59300,59300,59300,59300,0
20241007,181800,1304120400,59300,59300,59300,59300,597
20241007,181700,1304120400,59300,59300,59300,59300,0
20241007,181600,1304120400,59300,59300,59300,59300,0
20241007,181500,1304120400,59300,59300,59300,59300,0
20241007,181400,1304120400,59300,59300,59300,59300,0
20241007,181300,1304120400,59300,59300,59300,59300,0
20241007,181200,1304120400,59300,59300,59300,59300,0
20241007,181100,1304120400,59300,59300,59300,59300,0
20241007,181000,1304120400,59300,59300,59300,59300,0
20241007,180900,1304120400,59300,59300,59300,59300,0
20241007,180800,1304120400,59300,59300,59300,59300,0
20241007,180700,1304120400,59300,59300,59300,59300,0
20241007,180600,1304120400,59300,59300,59300,59300,0
20241007,180500,1304120400,59300,59300,59300,59300,0
20241007,180400,1304120400,59300,59300,59300,59300,0
20241007,180300,1304120400,59300,59300,59300,59300,0
20241007,180200,1304120400,59300,59300,59300,59300,0
20241007,180100,1304120400,59300,59300,59300,59300,0
20241007,180000,1304120400,59300,59300,59300,59300,0
20241007,175900,1304120400,59300,59300,59300,59300,0
20241007,175800,1304120400,59300,59300,59300,59300,0
20241007,175700,1304120400,59300,59300,59300,59300,0
20241007,175600,1304120400,59300,59300,59300,59300,0
20241007,175500,1304120400,59300,59300,59300,59300,0
20241007,175400,1304120400,59300,59300,59300,59300,0
20241007,175300,1304120400,59300,59300,59300,59300,0
20241007,175200,1304120400,59300,59300,59300,59300,0
20241007,175100,1304120400,59300,59300,59300,59300,0
20241007,175000,1304120400,59300,59300,59300,59300,0
20241007,174900,1304120400,59300,59300,59300,59300,0
20241007,174800,1304120400,59300,59300,59300,59300,597
20241007,174700,1304120400,59300,59300,59300,59300,0
20241007,174600,1304120400,59300,59300,59300,59300,0
20241007,174500,1304120400,59300,59300,59300,59300,0
20241007,174400,1304120400,59300,59300,59300,59300,0
20241007,174300,1304120400,59300,59300,59300,59300,0
20241007,174200,1304120400,59300,59300,59300,59300,0
20241007,174100,1304120400,59300,59300,59300,59300,0
20241007,174000,1304120400,59300,59300,59300,59300,0
20241007,173900,1304120400,59300,59300,59300,59300,0
20241007,173800,1304120400,59300,59300,59300,59300,0
20241007,173700,1304120400,59300,59300,59300,59300,0
20241007,173600,1304120400,59300,59300,59300,59300,0
20241007,173500,1304120400,59300,59300,59300,59300,0
20241007,173400,1304120400,59300,59300,59300,59300,0
20241007,173300,1304120400,59300,59300,59300,59300,0
20241007,173200,1304120400,59300,59300,59300,59300,0
20241007,173100,1304120400,59300,59300,59300,59300,0
20241007,173000,1304120400,59300,59300,59300,59300,0
20241007,172900,1304120400,59300,59300,59300,59300,0
20241007,172800,1304120400,59300,59300,59300,59300,0
20241007,172700,1304120400,59300,59300,59300,59300,0
20241007,172600,1304120400,59300,59300,59300,59300,0
20241007,172500,1304120400,59300,59300,59300,59300,0
20241007,172400,1304120400,59300,59300,59300,59300,0
20241007,172300,1304120400,59300,59300,59300,59300,0
20241007,172200,1304120400,59300,59300,59300,59300,0
20241007,172100,1304120400,59300,59300,59300,59300,0
20241007,172000,1304120400,59300,59300,59300,59300,0
20241007,171900,1304120400,59300,59300,59300,59300,0
20241007,171800,1304120400,59300,59300,59300,59300,597
20241007,171700,1304120400,59300,59300,59300,59300,0
20241007,171600,1304120400,59300,59300,59300,59300,0
20241007,171500,1304120400,59300,59300,59300,59300,0
20241007,171400,1304120400,59300,59300,59300,59300,0
20241007,171300,1304120400,59300,59300,59300,59300,0
20241007,171200,1304120400,59300,59300,59300,59300,0
20241007,171100,1304120400,59300,59300,59300,59300,0
20241007,171000,1304120400,59300,59300,59300,59300,0
20241007,170900,1304120400,59300,59300,59300,59300,0
20241007,170800,1304120400,59300,59300,59300,59300,0
20241007,170700,1304120400,59300,59300,59300,59300,0
20241007,170600,1304120400,59300,59300,59300,59300,0
20241007,170500,1304120400,59300,59300,59300,59300,0
20241007,170400,1304120400,59300,59300,59300,59300,0
20241007,170300,1304120400,59300,59300,59300,59300,0
20241007,170200,1304120400,59300,59300,59300,59300,0
20241007,170100,1304120400,59300,59300,59300,59300,0
20241007,170000,1304120400,59300,59300,59300,59300,0
20241007,165900,1304120400,59300,59300,59300,59300,0
20241007,165800,1304120400,59300,59300,59300,59300,0
20241007,165700,1304120400,59300,59300,59300,59300,0
20241007,165600,1304120400,59300,59300,59300,59300,0
20241007,165500,1304120400,59300,59300,59300,59300,0
20241007,165400,1304120400,59300,59300,59300,59300,0
20241007,165300,1304120400,59300,59300,59300,59300,0
20241007,165200,1304120400,59300,59300,59300,59300,0
20241007,165100,1304120400,59300,59300,59300,59300,0
20241007,165000,1304120400,59300,59300,59300,59300,0
20241007,164900,1304120400,59300,59300,59300,59300,0
20241007,164800,1304120400,59300,59300,59300,59300,597
20241007,164700,1304120400,59300,59300,59300,59300,0
20241007,164600,1304120400,59300,59300,59300,59300,0
20241007,164500,1304120400,59300,59300,59300,59300,0
20241007,164400,1304120400,59300,59300,59300,59300,0
20241007,164300,1304120400,59300,59300,59300,59300,0
20241007,164200,1304120400,59300,59300,59300,59300,0
20241007,164100,1304120400,59300,59300,59300,59300,0
20241007,164000,1304120400,59300,59300,59300,59300,0
20241007,163900,1304120400,59300,59300,59300,59300,0
20241007,163800,1304120400,59300,59300,59300,59300,0
20241007,163700,1304120400,59300,59300,59300,59300,0
20241007,163600,1304120400,59300,59300,59300,59300,0
20241007,163500,1304120400,59300,59300,59300,59300,0
20241007,163400,1304120400,59300,59300,59300,59300,0
20241007,163300,1304120400,59300,59300,59300,59300,0
20241007,163200,1304120400,59300,59300,59300,59300,0
20241007,163100,1304120400,59300,59300,59300,59300,0
20241007,163000,1304120400,59300,59300,59300,59300,0
20241007,162900,1304120400,59300,59300,59300,59300,0
20241007,162800,1304120400,59300,59300,59300,59300,0
20241007,162700,1304120400,59300,59300,59300,59300,0
20241007,162600,1304120400,59300,59300,59300,59300,0
20241007,162500,1304120400,59300,59300,59300,59300,0
20241007,162400,1304120400,59300,59300,59300,59300,0
20241007,162300,1304120400,59300,59300,59300,59300,0
20241007,162200,1304120400,59300,59300,59300,59300,0
20241007,162100,1304120400,59300,59300,59300,59300,0
20241007,162000,1304120400,59300,59300,59300,59300,0
20241007,161900,1304120400,59300,59300,59300,59300,0
20241007,161800,1304120400,59300,59300,59300,59300,597
20241007,161700,1304120400,59300,59300,59300,59300,0
20241007,161600,1304120400,59300,59300,59300,59300,0
20241007,161500,1304120400,59300,59300,59300,59300,0
20241007,161400,1304120400,59300,59300,59300,59300,0
20241007,161300,1304120400,59300,59300,59300,59300,0
20241007,161200,1304120400,59300,59300,59300,59300,0
20241007,161100,1304120400,59300,59300,59300,59300,0
20241007,161000,1304120400,59300,59300,59300,59300,0
20241007,160900,1304120400,59300,59300,59300,59300,0
20241007,160800,1304120400,59300,59300,59300,59300,0
20241007,160700,1304120400,59300,59300,59300,59300,0
20241007,160600,1304120400,59300,59300,59300,59300,0
20241007,160500,1304120400,59300,59300,59300,59300,0
20241007,160400,1304120400,59300,59300,59300,59300,0
20241007,160300,1304120400,59300,59300,59300,59300,0
20241007,160200,1304120400,59300,59300,59300,59300,0
20241007,160100,1304120400,59300,59300,59300,59300,0
20241007,160000,1304120400,59300,59300,59300,59300,0
20241007,155900,1304120400,59300,59300,59300,59300,0
20241007,155800,1304120400,59300,59300,59300,59300,0
20241007,155700,1304120400,59300,59300,59300,59300,0
20241007,155600,1304120400,59300,59300,59300,59300,0
20241007,155500,1304120400,59300,59300,59300,59300,0
20241007,155400,1304120400,59300,59300,59300,59300,0
20241007,155300,1304120400,59300,59300,59300,59300,0
20241007,155200,1304120400,59300,59300,59300,59300,0
20241007,155100,1304120400,59300,59300,59300,59300,0
20241007,155000,1304120400,59300,59300,59300,59300,0
20241007,154900,1304120400,59300,59300,59300,59300,0
20241007,154800,1304120400,59300,59300,59300,59300,597
20241007,154700,1304120400,59300,59300,59300,59300,0
20241007,154600,1304120400,59300,59300,59300,59300,0
20241007,154500,1304120400,59300,59300,59300,59300,0
20241007,154400,1304120400,59300,59300,59300,59300,0
20241007,154300,1304120400,59300,59300,59300,59300,0
20241007,154200,1304120400,59300,59300,59300,59300,0
20241007,154100,1304120400,59300,59300,59300,59300,0
20241007,154000,1304120400,59300,59300,59300,59300,0
20241007,153900,1304120400,59300,59300,59300,59300,0
20241007,153800,1304120400,59300,59300,59300,59300,0
20241007,153700,1304120400,59300,59300,59300,59300,0
20241007,153600,1304120400,59300,59300,59300,59300,0
20241007,153500,1304120400,59300,59300,59300,59300,0
20241007,153400,1304120400,59300,59300,59300,59300,0
20241007,153300,1304120400,59300,59300,59300,59300,0
20241007,153200,1304120400,59300,59300,59300,59300,0
20241007,153100,1304120400,59300,59300,59300,59300,0
20241007,153000,1304120400,59300,59300,59300,59300,597
20241007,152900,1268718300,59300,59300,59300,59300,0
20241007,152800,1268718300,59300,59300,59300,59300,0
20241007,152700,1268718300,59300,59300,59300,59300,0
20241007,152600,1268718300,59300,59300,59300,59300,0
20241007,152500,1268718300,59300,59300,59300,59300,0
20241007,152400,1268718300,59300,59300,59300,59300,0
20241007,152300,1268718300,59300,59300,59300,59300,0
20241007,152200,1268718300,59300,59300,59300,59300,0
20241007,152100,1268718300,59300,59300,59300,59300,0
20241007,152000,1268718300,59300,59300,59300,59300,0
20241007,151900,1268718300,59300,59300,59300,59200,87
20241007,151800,1263566600,59300,59300,59300,59300,54
20241007,151700,1260364400,59300,59600,59600,59200,279
20241007,151600,1243816300,59400,59300,59400,59300,152
20241007,151500,1234800700,59300,59200,59300,59200,34
20241007,151400,1232785700,59300,59300,59300,59300,1
20241007,151300,1232726400,59300,59200,59300,59200,32
20241007,151200,1230831700,59200,59200,59300,59200,69
20241007,151100,1226745700,59200,59300,59300,59200,26
20241007,151000,1225205900,59300,59200,59300,59200,20
20241007,150900,1224020300,59300,59200,59300,59200,12
20241007,150800,1223308900,59200,59200,59200,59200,16
20241007,150700,1222361700,59300,59300,59300,59300,2
20241007,150600,1222243100,59200,59200,59300,59200,64
20241007,150500,1218453800,59200,59300,59300,59200,10
20241007,150400,1217860900,59300,59300,59300,59200,422
20241007,150300,1192876000,59300,59200,59300,59200,12
20241007,150200,1192164600,59200,59300,59300,59200,367
20241007,150100,1170411700,59300,59400,59400,59300,15
20241007,150000,1169522100,59300,59300,59300,59300,4
20241007,145900,1169284900,59400,59400,59400,59400,99
20241007,145800,1163404300,59400,59400,59400,59400,0
20241007,145700,1163404300,59400,59400,59500,59400,10
20241007,145600,1162810100,59400,59400,59400,59400,5
20241007,145500,1162513100,59500,59500,59500,59500,4
20241007,145400,1162275100,59500,59400,59500,59400,4
20241007,145300,1162037400,59500,59500,59500,59500,15
20241007,145200,1161144900,59500,59600,59600,59500,42
20241007,145100,1158645600,59500,59500,59500,59500,0
20241007,145000,1158645600,59500,59500,59600,59500,6
20241007,144900,1158288500,59500,59500,59600,59500,8
20241007,144800,1157812400,59500,59500,59500,59500,4
20241007,144700,1157574400,59600,59500,59600,59500,4
20241007,144600,1157336300,59600,59600,59600,59600,0
20241007,144500,1157336300,59600,59500,59600,59500,3
20241007,144400,1157157700,59500,59500,59500,59500,149
20241007,144300,1148292200,59400,59500,59500,59400,4
20241007,144200,1148054500,59400,59500,59500,59400,53
20241007,144100,1144902400,59500,59500,59500,59500,91
20241007,144000,1139487900,59500,59600,59600,59500,5
20241007,143900,1139190300,59600,59600,59600,59600,1
20241007,143800,1139130700,59500,59500,59500,59500,2
20241007,143700,1139011700,59500,59500,59600,59500,43
20241007,143600,1136453100,59600,59600,59600,59600,53
20241007,143500,1133294300,59600,59600,59700,59600,31
20241007,143400,1131446600,59600,59600,59600,59600,131
20241007,143300,1123639000,59600,59600,59700,59600,103
20241007,143200,1117500100,59700,59700,59700,59700,102
20241007,143100,1111410700,59600,59600,59600,59600,4
20241007,143000,1111172300,59500,59500,59500,59500,1
20241007,142900,1111112800,59600,59700,59700,59600,11
20241007,142800,1110456200,59700,59600,59700,59500,6
20241007,142700,1110098700,59600,59600,59600,59600,2
20241007,142600,1109979500,59600,59600,59600,59600,1
20241007,142500,1109919900,59700,59600,59700,59600,7
20241007,142400,1109502200,59700,59700,59700,59700,0
20241007,142300,1109502200,59700,59600,59700,59600,6
20241007,142200,1109144500,59600,59400,59600,59400,28
20241007,142100,1107478100,59200,59300,59300,59200,10
20241007,142000,1106885900,59200,59200,59200,59200,0
20241007,141900,1106885900,59200,59300,59300,59200,50
20241007,141800,1103925500,59300,59500,59500,59300,62
20241007,141700,1100246000,59500,59600,59600,59500,17
20241007,141600,1099233000,59600,59500,59600,59500,4
20241007,141500,1098994900,59400,59200,59400,59200,29
20241007,141400,1097272600,59200,59300,59300,59200,6
20241007,141300,1096917000,59300,59300,59300,59300,1
20241007,141200,1096857700,59300,59300,59300,59300,4
20241007,141100,1096620500,59200,59200,59200,59200,0
20241007,141000,1096620500,59200,59200,59200,59200,2
20241007,140900,1096502100,59300,59300,59300,59300,2
20241007,140800,1096383500,59300,59200,59300,59200,9
20241007,140700,1095849900,59200,59300,59300,59200,6
20241007,140600,1095494300,59300,59300,59300,59300,0
20241007,140500,1095494300,59300,59300,59300,59300,5
20241007,140400,1095197800,59300,59300,59300,59300,60
20241007,140300,1091639800,59300,59300,59300,59300,2
20241007,140200,1091521200,59300,59300,59300,59300,0
20241007,140100,1091521200,59300,59400,59400,59300,24
20241007,140000,1090097900,59300,59300,59300,59300,5
20241007,135900,1089801400,59400,59400,59400,59400,1
20241007,135800,1089742000,59300,59400,59400,59300,30
20241007,135700,1087962800,59300,59300,59300,59300,6
20241007,135600,1087607000,59300,59300,59300,59300,2
20241007,135500,1087488400,59300,59500,59500,59300,91
20241007,135400,1082087300,59500,59500,59500,59500,13
20241007,135300,1081313800,59500,59500,59500,59500,1
20241007,135200,1081254300,59300,59300,59300,59300,10
20241007,135100,1080661300,59300,59300,59300,59300,3
20241007,135000,1080483400,59400,59500,59500,59400,67
20241007,134900,1076503200,59500,59500,59500,59500,2
20241007,134800,1076384200,59600,59600,59600,59600,105
20241007,134700,1070126200,59600,59600,59600,59600,41
20241007,134600,1067682600,59500,59500,59500,59500,22
20241007,134500,1066373600,59500,59500,59500,59500,15
20241007,134400,1065481100,59500,59400,59500,59400,21
20241007,134300,1064231900,59500,59500,59500,59500,1
20241007,134200,1064172400,59500,59400,59500,59400,10
20241007,134100,1063577900,59400,59400,59400,59400,1
20241007,134000,1063518500,59300,59400,59400,59300,20
20241007,133900,1062332300,59300,59500,59500,59300,153
20241007,133800,1053258800,59500,59500,59500,59500,1
20241007,133700,1053199300,59400,59400,59400,59400,4
20241007,133600,1052961700,59400,59400,59400,59300,259
20241007,133500,1037578200,59500,59500,59600,59500,103
20241007,133400,1031449500,59500,59500,59500,59500,25
20241007,133300,1029962000,59600,59700,59700,59600,4
20241007,133200,1029723500,59600,59600,59600,59500,245
20241007,133100,1015125000,59600,59600,59600,59600,200
20241007,133000,1003205000,59500,59600,59600,59500,12
20241007,132900,1002490900,59600,59600,59600,59600,15
20241007,132800,1001596900,59500,59500,59500,59500,2
20241007,132700,1001477900,59500,59500,59500,59500,3
20241007,132600,1001299400,59600,59600,59600,59600,50
20241007,132500,998319400,59500,59500,59500,59500,2
20241007,132400,998200400,59500,59500,59500,59500,2
20241007,132300,998081400,59500,59500,59500,59500,4
20241007,132200,997843400,59500,59500,59500,59500,0
20241007,132100,997843400,59500,59500,59500,59500,3
20241007,132000,997664900,59500,59600,59600,59500,6
20241007,131900,997307700,59600,59600,59600,59600,4
20241007,131800,997069300,59600,59400,59600,59400,1185
20241007,131700,926561700,59400,59400,59400,59400,2
20241007,131600,926442900,59400,59400,59400,59400,3
20241007,131500,926264700,59500,59500,59500,59500,6
20241007,131400,925907700,59500,59500,59500,59400,5
20241007,131300,925610400,59500,59400,59500,59400,11
20241007,131200,924956200,59500,59500,59500,59500,0
20241007,131100,924956200,59500,59400,59500,59400,6
20241007,131000,924599600,59400,59400,59400,59400,115
20241007,130900,917768600,59400,59300,59400,59300,40
20241007,130800,915396500,59300,59300,59300,59300,2
20241007,130700,915277900,59300,59400,59400,59300,23
20241007,130600,913911900,59300,59400,59400,59300,4
20241007,130500,913674600,59300,59400,59400,59300,2
20241007,130400,913555900,59300,59300,59300,59300,3
20241007,130300,913378000,59300,59300,59300,59300,0
20241007,130200,913378000,59300,59300,59300,59300,3
20241007,130100,913200100,59400,59400,59400,59400,4
20241007,130000,912962500,59300,59300,59400,59300,14
20241007,125900,912131400,59200,59200,59200,59200,1
20241007,125800,912072200,59200,59300,59300,59200,15
20241007,125700,911183200,59300,59300,59300,59300,13
20241007,125600,910412300,59300,59300,59300,59300,45
20241007,125500,907743800,59300,59200,59400,59200,3
20241007,125400,907565900,59300,59200,59300,59200,3
20241007,125300,907388100,59200,59200,59200,59200,2
20241007,125200,907269700,59200,59300,59300,59200,56
20241007,125100,903951200,59400,59400,59400,59400,14
20241007,125000,903119600,59400,59400,59400,59400,3
20241007,124900,902941400,59400,59400,59400,59400,4
20241007,124800,902703800,59400,59400,59400,59400,9
20241007,124700,902169200,59400,59400,59400,59400,15
20241007,124600,901278200,59400,59400,59400,59400,126
20241007,124500,893793800,59400,59300,59400,59300,25
20241007,124400,892309100,59400,59400,59400,59400,4
20241007,124300,892071500,59400,59300,59400,59300,8
20241007,124200,891596600,59400,59400,59400,59400,5
20241007,124100,891299600,59400,59500,59500,59400,3
20241007,124000,891121300,59500,59400,59500,59400,34
20241007,123900,889101600,59300,59200,59300,59200,7
20241007,123800,888686700,59200,59200,59200,59200,3
20241007,123700,888509100,59200,59200,59200,59200,10
20241007,123600,887917100,59200,59300,59300,59200,5
20241007,123500,887620800,59300,59300,59300,59300,5
20241007,123400,887324300,59200,59200,59200,59200,0
20241007,123300,887324300,59200,59200,59200,59200,0
20241007,123200,887324300,59200,59200,59200,59200,1
20241007,123100,887265100,59200,59100,59200,59100,4
20241007,123000,887028600,59100,59100,59100,59100,3
20241007,122900,886851300,59100,59100,59100,59100,2
20241007,122800,886733100,59200,59200,59200,59200,1
20241007,122700,886673900,59300,59100,59300,59100,9
20241007,122600,886141800,59100,59200,59200,59000,154
20241007,122500,877040100,59200,59200,59300,59200,57
20241007,122400,873665200,59200,59300,59300,59200,160
20241007,122300,864178100,59400,59500,59500,59400,14
20241007,122200,863345300,59400,59500,59500,59400,7
20241007,122100,862929400,59400,59400,59400,59400,38
20241007,122000,860672200,59300,59300,59300,59300,9
20241007,121900,860138500,59400,59300,59400,59300,9
20241007,121800,859604700,59400,59300,59400,59300,3
20241007,121700,859426700,59400,59400,59400,59400,1
20241007,121600,859367300,59400,59400,59400,59400,14
20241007,121500,858535700,59400,59400,59400,59400,0
20241007,121400,858535700,59400,59400,59400,59400,89
20241007,121300,853249100,59400,59400,59400,59400,14
20241007,121200,852417500,59500,59500,59500,59500,30
20241007,121100,850632500,59500,59400,59500,59400,42
20241007,121000,848136700,59400,59400,59400,59400,0
20241007,120900,848136700,59400,59400,59400,59400,84
20241007,120800,843147100,59400,59300,59400,59300,226
20241007,120700,829722900,59300,59400,59400,59300,4
20241007,120600,829485400,59400,59400,59400,59400,8
20241007,120500,829010200,59400,59400,59400,59400,2
20241007,120400,828891400,59400,59400,59400,59400,10
20241007,120300,828297400,59400,59400,59400,59400,48
20241007,120200,825446200,59400,59400,59400,59400,0
20241007,120100,825446200,59400,59400,59400,59400,2
20241007,120000,825327400,59400,59400,59400,59400,9
20241007,115900,824792800,59500,59600,59600,59500,4
20241007,115800,824554500,59600,59500,59600,59500,2
20241007,115700,824435400,59400,59600,59600,59400,18
20241007,115600,823363400,59400,59500,59500,59400,7
20241007,115500,822947200,59500,59500,59500,59500,12
20241007,115400,822233200,59500,59500,59500,59500,62
20241007,115300,818544200,59500,59500,59500,59500,0
20241007,115200,818544200,59500,59400,59500,59400,4
20241007,115100,818306500,59500,59400,59500,59400,6
20241007,115000,817949600,59400,59500,59500,59400,5
20241007,114900,817652300,59400,59400,59400,59400,3
20241007,114800,817474100,59400,59400,59500,59400,32
20241007,114700,815571300,59500,59400,59500,59400,3
20241007,114600,815393000,59400,59400,59400,59400,1
20241007,114500,815333600,59400,59500,59500,59400,11
20241007,114400,814679500,59500,59400,59500,59400,7
20241007,114300,814263300,59500,59500,59500,59500,20
20241007,114200,813073300,59400,59400,59400,59400,4
20241007,114100,812835700,59400,59400,59400,59400,14
20241007,114000,812004100,59400,59400,59400,59400,2
20241007,113900,811885300,59400,59400,59400,59400,2
20241007,113800,811766500,59400,59400,59400,59400,4
20241007,113700,811528900,59500,59400,59500,59400,23
20241007,113600,810160600,59500,59500,59500,59500,0
20241007,113500,810160600,59500,59400,59500,59400,5
20241007,113400,809863500,59500,59400,59500,59400,5
20241007,113300,809566200,59400,59400,59400,59400,65
20241007,113200,805705200,59400,59400,59400,59400,1
20241007,113100,805645800,59400,59400,59400,59400,3
20241007,113000,805467600,59400,59400,59400,59400,2
20241007,112900,805348800,59400,59400,59400,59400,2
20241007,112800,805230000,59400,59400,59400,59400,3
20241007,112700,805051800,59400,59400,59400,59400,1
20241007,112600,804992400,59400,59400,59400,59400,2
20241007,112500,804873600,59400,59400,59400,59400,0
20241007,112400,804873600,59400,59400,59400,59300,3
20241007,112300,804695500,59400,59400,59400,59400,2
20241007,112200,804576700,59400,59400,59400,59400,1
20241007,112100,804517300,59500,59300,59500,59300,5
20241007,112000,804220500,59300,59300,59300,59300,0
20241007,111900,804220500,59300,59300,59300,59300,2
20241007,111800,804101900,59300,59300,59300,59300,0
20241007,111700,804101900,59300,59300,59300,59300,43
20241007,111600,801552000,59300,59300,59300,59300,8
20241007,111500,801077600,59300,59300,59300,59300,1
20241007,111400,801018300,59300,59400,59400,59300,32
20241007,111300,799117600,59400,59400,59400,59400,0
20241007,111200,799117600,59400,59400,59400,59400,7
20241007,111100,798701800,59600,59600,59600,59600,0
20241007,111000,798701800,59600,59300,59700,59300,51
20241007,110900,795666400,59300,59300,59300,59300,35
20241007,110800,793590900,59400,59400,59400,59400,28
20241007,110700,791927700,59400,59400,59400,59400,6
20241007,110600,791571300,59400,59400,59400,59400,1
20241007,110500,791511900,59400,59500,59500,59400,2
20241007,110400,791393000,59600,59500,59600,59500,108
20241007,110300,784963400,59400,59300,59400,59300,8
20241007,110200,784488500,59500,59400,59500,59400,10
20241007,110100,783893600,59300,59500,59500,59300,10
20241007,110000,783300000,59300,59600,59600,59300,7
20241007,105900,782883100,59500,59500,59500,59500,30
20241007,105800,781098100,59200,59500,59500,59200,175
20241007,105700,770720600,59600,59600,59600,59600,0
20241007,105600,770720600,59600,59500,59600,59400,27
20241007,105500,769116100,59600,59500,59600,59500,11
20241007,105400,768460800,59600,59500,59600,59500,19
20241007,105300,767329100,59500,59400,59500,59300,55
20241007,105200,764063400,59400,59400,59400,59300,4
20241007,105100,763825900,59300,59400,59400,59300,13
20241007,105000,763054000,59400,59400,59400,59400,81
20241007,104900,758242600,59400,59500,59500,59400,5
20241007,104800,757945500,59600,59600,59600,59600,1
20241007,104700,757885900,59600,59600,59600,59600,5
20241007,104600,757587900,59600,59600,59600,59500,57
20241007,104500,754196100,59600,59700,59700,59600,3
20241007,104400,754017100,59600,59500,59600,59500,22
20241007,104300,752707900,59500,59600,59600,59500,31
20241007,104200,750863300,59500,59500,59500,59500,3
20241007,104100,750684800,59500,59600,59600,59500,12
20241007,104000,749970600,59700,59700,59700,59700,2
20241007,103900,749851200,59600,59600,59600,59600,4
20241007,103800,749612800,59900,59800,59900,59800,3
20241007,103700,749433300,59500,59800,59800,59500,117
20241007,103600,742470100,59800,59700,59800,59700,174
20241007,103500,732071600,59600,59600,59600,59600,166
20241007,103400,722178000,59800,59900,59900,59800,22
20241007,103300,720860900,59600,59900,59900,59600,125
20241007,103200,713378500,59900,59600,59900,59600,502
20241007,103100,683322300,59600,59500,59600,59500,120
20241007,103000,676180200,59400,59400,59400,59300,3
20241007,102900,676002100,59400,59500,59500,59400,35
20241007,102800,673920300,59400,59400,59400,59400,3
20241007,102700,673742100,59400,59300,59400,59300,95
20241007,102600,668106400,59400,59400,59400,59300,29
20241007,102500,666383900,59400,59400,59400,59400,14
20241007,102400,665552300,59500,59500,59500,59500,41
20241007,102300,663112800,59400,59300,59400,59300,33
20241007,102200,661154600,59300,59300,59300,59300,12
20241007,102100,660443000,59300,59400,59500,59300,52
20241007,102000,657358300,59300,59500,59500,59300,256
20241007,101900,642143900,59500,59500,59500,59500,35
20241007,101800,640061400,59500,59500,59500,59500,0
20241007,101700,640061400,59500,59500,59500,59500,29
20241007,101600,638335900,59500,59700,59700,59500,103
20241007,101500,632198200,59600,59600,59800,59600,43
20241007,101400,629634900,59600,59600,59700,59600,50
20241007,101300,626654600,59600,59600,59600,59600,2
20241007,101200,626535400,59800,59700,59800,59700,17
20241007,101100,625520400,59700,59800,59800,59700,8
20241007,101000,625042300,59800,59700,59800,59700,2
20241007,100900,624922800,59700,59600,59700,59600,5
20241007,100800,624624600,59800,59700,59800,59700,2
20241007,100700,624505100,59700,59800,59800,59700,12
20241007,100600,623787700,59800,59800,59800,59800,14
20241007,100500,622950500,59800,59800,59900,59800,21
20241007,100400,621692900,59900,59900,59900,59800,123
20241007,100300,614325500,59900,59700,59900,59600,19
20241007,100200,613190100,59600,59600,59600,59600,154
20241007,100100,604011700,59600,59700,59700,59600,40
20241007,100000,601624200,59800,59800,59900,59800,110
20241007,095900,595046100,59800,59900,59900,59800,86
20241007,095800,589900600,59900,59900,59900,59900,8
20241007,095700,589421400,59800,59800,59800,59800,3
20241007,095600,589242000,59900,59800,59900,59800,92
20241007,095500,583731600,59800,59800,59800,59800,197
20241007,095400,571951000,59900,59900,60000,59800,152
20241007,095300,562846600,59900,59900,60000,59900,107
20241007,095200,556436800,59900,59900,59900,59800,35
20241007,095100,554340400,59600,59900,60000,59600,54
20241007,095000,551109000,59900,59800,60000,59800,728
20241007,094900,507441900,59600,59800,59800,59600,206
20241007,094800,495145500,59800,59800,59800,59800,170
20241007,094700,484979500,59700,59800,60000,59700,330
20241007,094600,465191300,59800,59900,60000,59800,277
20241007,094500,448584300,59900,59700,59900,59600,620
20241007,094400,411502800,59700,59600,59700,59600,245
20241007,094300,396890700,59700,59500,59700,59500,112
20241007,094200,390215800,59600,59500,59600,59500,47
20241007,094100,387414700,59500,59500,59500,59500,6
20241007,094000,387057700,59500,59500,59500,59500,54
20241007,093900,383844700,59600,59400,59600,59400,464
20241007,093800,356248500,59500,59300,59500,59200,212
20241007,093700,343665500,59400,59300,59500,59300,42
20241007,093600,341168700,59400,59400,59400,59300,6
20241007,093500,340812700,59500,59400,59500,59400,82
20241007,093400,335936600,59400,59500,59500,59400,85
20241007,093300,330886900,59500,59500,59600,59500,109
20241007,093200,324393200,59500,59200,59500,59200,1014
20241007,093100,264204400,59100,59100,59200,59100,5
20241007,093000,263908800,59100,59200,59200,59100,33
20241007,092900,261958400,59200,59300,59300,59100,24
20241007,092800,260537800,59300,59200,59300,59200,9
20241007,092700,260004500,59200,59200,59200,59200,33
20241007,092600,258050900,59200,59000,59200,59000,6
20241007,092500,257696300,59000,59100,59100,59000,168
20241007,092400,247767600,59100,59300,59400,59100,107
20241007,092300,241417400,59300,59100,59300,59100,6
20241007,092200,241062200,59000,59400,59600,59000,332
20241007,092100,221293700,59500,59600,59600,59400,116
20241007,092000,214392700,59500,59500,59600,59500,245
20241007,091900,199815100,59400,59300,59400,59300,145
20241007,091800,191203300,59400,59400,59400,59300,20
20241007,091700,190015500,59500,59400,59500,59300,595
20241007,091600,154670600,59300,58800,59300,58800,305
20241007,091500,136665400,58700,58700,59000,58700,71
20241007,091400,132495900,59000,59000,59000,59000,25
20241007,091300,131020900,58900,58400,58900,58300,232
20241007,091200,117406900,58000,58200,58400,58000,243
20241007,091100,103239000,58200,58200,58200,58200,3
20241007,091000,103064400,58000,58000,58000,58000,0
20241007,090900,103064400,58000,58000,58000,58000,172
20241007,090800,93088400,57800,58000,58200,57800,103
20241007,090700,87123000,58000,58000,58000,58000,22
20241007,090600,85847000,58000,57800,58100,57800,70
20241007,090500,81792100,57800,57900,57900,57700,97
20241007,090400,76184400,57900,58200,58200,57800,237
20241007,090300,62456400,58200,58200,58200,58200,258
20241007,090200,47440800,58600,58600,58600,58600,5
20241007,090100,47147800,58200,58600,58700,58200,281
20241007,090000,30694700,58600,58100,58600,58100,528
Reference in New Issue Copy Permalink