ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/091990/min/candle-20231027.csv

652 lines
35 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
20231027,194900,34182715600,66300,66300,66300,66300,17417
20231027,194800,34182715600,66300,66300,66300,66300,0
20231027,194700,34182715600,66300,66300,66300,66300,0
20231027,194600,34182715600,66300,66300,66300,66300,0
20231027,194500,34182715600,66300,66300,66300,66300,0
20231027,194400,34182715600,66300,66300,66300,66300,0
20231027,194300,34182715600,66300,66300,66300,66300,0
20231027,194200,34182715600,66300,66300,66300,66300,0
20231027,194100,34182715600,66300,66300,66300,66300,0
20231027,194000,34182715600,66300,66300,66300,66300,0
20231027,193900,34182715600,66300,66300,66300,66300,0
20231027,193800,34182715600,66300,66300,66300,66300,0
20231027,193700,34182715600,66300,66300,66300,66300,0
20231027,193600,34182715600,66300,66300,66300,66300,0
20231027,193500,34182715600,66300,66300,66300,66300,0
20231027,193400,34182715600,66300,66300,66300,66300,0
20231027,193300,34182715600,66300,66300,66300,66300,0
20231027,193200,34182715600,66300,66300,66300,66300,0
20231027,193100,34182715600,66300,66300,66300,66300,0
20231027,193000,34182715600,66300,66300,66300,66300,0
20231027,192900,34182715600,66300,66300,66300,66300,0
20231027,192800,34182715600,66300,66300,66300,66300,0
20231027,192700,34182715600,66300,66300,66300,66300,0
20231027,192600,34182715600,66300,66300,66300,66300,0
20231027,192500,34182715600,66300,66300,66300,66300,0
20231027,192400,34182715600,66300,66300,66300,66300,0
20231027,192300,34182715600,66300,66300,66300,66300,0
20231027,192200,34182715600,66300,66300,66300,66300,0
20231027,192100,34182715600,66300,66300,66300,66300,0
20231027,192000,34182715600,66300,66300,66300,66300,0
20231027,191900,34182715600,66300,66300,66300,66300,17417
20231027,191800,34182715600,66300,66300,66300,66300,0
20231027,191700,34182715600,66300,66300,66300,66300,0
20231027,191600,34182715600,66300,66300,66300,66300,0
20231027,191500,34182715600,66300,66300,66300,66300,0
20231027,191400,34182715600,66300,66300,66300,66300,0
20231027,191300,34182715600,66300,66300,66300,66300,0
20231027,191200,34182715600,66300,66300,66300,66300,0
20231027,191100,34182715600,66300,66300,66300,66300,0
20231027,191000,34182715600,66300,66300,66300,66300,0
20231027,190900,34182715600,66300,66300,66300,66300,0
20231027,190800,34182715600,66300,66300,66300,66300,0
20231027,190700,34182715600,66300,66300,66300,66300,0
20231027,190600,34182715600,66300,66300,66300,66300,0
20231027,190500,34182715600,66300,66300,66300,66300,0
20231027,190400,34182715600,66300,66300,66300,66300,0
20231027,190300,34182715600,66300,66300,66300,66300,0
20231027,190200,34182715600,66300,66300,66300,66300,0
20231027,190100,34182715600,66300,66300,66300,66300,0
20231027,190000,34182715600,66300,66300,66300,66300,0
20231027,185900,34182715600,66300,66300,66300,66300,0
20231027,185800,34182715600,66300,66300,66300,66300,0
20231027,185700,34182715600,66300,66300,66300,66300,0
20231027,185600,34182715600,66300,66300,66300,66300,0
20231027,185500,34182715600,66300,66300,66300,66300,0
20231027,185400,34182715600,66300,66300,66300,66300,0
20231027,185300,34182715600,66300,66300,66300,66300,0
20231027,185200,34182715600,66300,66300,66300,66300,0
20231027,185100,34182715600,66300,66300,66300,66300,0
20231027,185000,34182715600,66300,66300,66300,66300,0
20231027,184900,34182715600,66300,66300,66300,66300,17417
20231027,184800,34182715600,66300,66300,66300,66300,0
20231027,184700,34182715600,66300,66300,66300,66300,0
20231027,184600,34182715600,66300,66300,66300,66300,0
20231027,184500,34182715600,66300,66300,66300,66300,0
20231027,184400,34182715600,66300,66300,66300,66300,0
20231027,184300,34182715600,66300,66300,66300,66300,0
20231027,184200,34182715600,66300,66300,66300,66300,0
20231027,184100,34182715600,66300,66300,66300,66300,0
20231027,184000,34182715600,66300,66300,66300,66300,0
20231027,183900,34182715600,66300,66300,66300,66300,0
20231027,183800,34182715600,66300,66300,66300,66300,0
20231027,183700,34182715600,66300,66300,66300,66300,0
20231027,183600,34182715600,66300,66300,66300,66300,0
20231027,183500,34182715600,66300,66300,66300,66300,0
20231027,183400,34182715600,66300,66300,66300,66300,0
20231027,183300,34182715600,66300,66300,66300,66300,0
20231027,183200,34182715600,66300,66300,66300,66300,0
20231027,183100,34182715600,66300,66300,66300,66300,0
20231027,183000,34182715600,66300,66300,66300,66300,0
20231027,182900,34182715600,66300,66300,66300,66300,0
20231027,182800,34182715600,66300,66300,66300,66300,0
20231027,182700,34182715600,66300,66300,66300,66300,0
20231027,182600,34182715600,66300,66300,66300,66300,0
20231027,182500,34182715600,66300,66300,66300,66300,0
20231027,182400,34182715600,66300,66300,66300,66300,0
20231027,182300,34182715600,66300,66300,66300,66300,0
20231027,182200,34182715600,66300,66300,66300,66300,0
20231027,182100,34182715600,66300,66300,66300,66300,0
20231027,182000,34182715600,66300,66300,66300,66300,0
20231027,181900,34182715600,66300,66300,66300,66300,17417
20231027,181800,34182715600,66300,66300,66300,66300,0
20231027,181700,34182715600,66300,66300,66300,66300,0
20231027,181600,34182715600,66300,66300,66300,66300,0
20231027,181500,34182715600,66300,66300,66300,66300,0
20231027,181400,34182715600,66300,66300,66300,66300,0
20231027,181300,34182715600,66300,66300,66300,66300,0
20231027,181200,34182715600,66300,66300,66300,66300,0
20231027,181100,34182715600,66300,66300,66300,66300,0
20231027,181000,34182715600,66300,66300,66300,66300,0
20231027,180900,34182715600,66300,66300,66300,66300,0
20231027,180800,34182715600,66300,66300,66300,66300,0
20231027,180700,34182715600,66300,66300,66300,66300,0
20231027,180600,34182715600,66300,66300,66300,66300,0
20231027,180500,34182715600,66300,66300,66300,66300,0
20231027,180400,34182715600,66300,66300,66300,66300,0
20231027,180300,34182715600,66300,66300,66300,66300,0
20231027,180200,34182715600,66300,66300,66300,66300,0
20231027,180100,34182715600,66300,66300,66300,66300,0
20231027,180000,34182715600,66300,66300,66300,66300,0
20231027,175900,34182715600,66300,66300,66300,66300,0
20231027,175800,34182715600,66300,66300,66300,66300,0
20231027,175700,34182715600,66300,66300,66300,66300,0
20231027,175600,34182715600,66300,66300,66300,66300,0
20231027,175500,34182715600,66300,66300,66300,66300,0
20231027,175400,34182715600,66300,66300,66300,66300,0
20231027,175300,34182715600,66300,66300,66300,66300,0
20231027,175200,34182715600,66300,66300,66300,66300,0
20231027,175100,34182715600,66300,66300,66300,66300,0
20231027,175000,34182715600,66300,66300,66300,66300,0
20231027,174900,34182715600,66300,66300,66300,66300,17417
20231027,174800,34182715600,66300,66300,66300,66300,0
20231027,174700,34182715600,66300,66300,66300,66300,0
20231027,174600,34182715600,66300,66300,66300,66300,0
20231027,174500,34182715600,66300,66300,66300,66300,0
20231027,174400,34182715600,66300,66300,66300,66300,0
20231027,174300,34182715600,66300,66300,66300,66300,0
20231027,174200,34182715600,66300,66300,66300,66300,0
20231027,174100,34182715600,66300,66300,66300,66300,0
20231027,174000,34182715600,66300,66300,66300,66300,0
20231027,173900,34182715600,66300,66300,66300,66300,0
20231027,173800,34182715600,66300,66300,66300,66300,0
20231027,173700,34182715600,66300,66300,66300,66300,0
20231027,173600,34182715600,66300,66300,66300,66300,0
20231027,173500,34182715600,66300,66300,66300,66300,0
20231027,173400,34182715600,66300,66300,66300,66300,0
20231027,173300,34182715600,66300,66300,66300,66300,0
20231027,173200,34182715600,66300,66300,66300,66300,0
20231027,173100,34182715600,66300,66300,66300,66300,0
20231027,173000,34182715600,66300,66300,66300,66300,0
20231027,172900,34182715600,66300,66300,66300,66300,0
20231027,172800,34182715600,66300,66300,66300,66300,0
20231027,172700,34182715600,66300,66300,66300,66300,0
20231027,172600,34182715600,66300,66300,66300,66300,0
20231027,172500,34182715600,66300,66300,66300,66300,0
20231027,172400,34182715600,66300,66300,66300,66300,0
20231027,172300,34182715600,66300,66300,66300,66300,0
20231027,172200,34182715600,66300,66300,66300,66300,0
20231027,172100,34182715600,66300,66300,66300,66300,0
20231027,172000,34182715600,66300,66300,66300,66300,0
20231027,171900,34182715600,66300,66300,66300,66300,17417
20231027,171800,34182715600,66300,66300,66300,66300,0
20231027,171700,34182715600,66300,66300,66300,66300,0
20231027,171600,34182715600,66300,66300,66300,66300,0
20231027,171500,34182715600,66300,66300,66300,66300,0
20231027,171400,34182715600,66300,66300,66300,66300,0
20231027,171300,34182715600,66300,66300,66300,66300,0
20231027,171200,34182715600,66300,66300,66300,66300,0
20231027,171100,34182715600,66300,66300,66300,66300,0
20231027,171000,34182715600,66300,66300,66300,66300,0
20231027,170900,34182715600,66300,66300,66300,66300,0
20231027,170800,34182715600,66300,66300,66300,66300,0
20231027,170700,34182715600,66300,66300,66300,66300,0
20231027,170600,34182715600,66300,66300,66300,66300,0
20231027,170500,34182715600,66300,66300,66300,66300,0
20231027,170400,34182715600,66300,66300,66300,66300,0
20231027,170300,34182715600,66300,66300,66300,66300,0
20231027,170200,34182715600,66300,66300,66300,66300,0
20231027,170100,34182715600,66300,66300,66300,66300,0
20231027,170000,34182715600,66300,66300,66300,66300,0
20231027,165900,34182715600,66300,66300,66300,66300,0
20231027,165800,34182715600,66300,66300,66300,66300,0
20231027,165700,34182715600,66300,66300,66300,66300,0
20231027,165600,34182715600,66300,66300,66300,66300,0
20231027,165500,34182715600,66300,66300,66300,66300,0
20231027,165400,34182715600,66300,66300,66300,66300,0
20231027,165300,34182715600,66300,66300,66300,66300,0
20231027,165200,34182715600,66300,66300,66300,66300,0
20231027,165100,34182715600,66300,66300,66300,66300,0
20231027,165000,34182715600,66300,66300,66300,66300,0
20231027,164900,34182715600,66300,66300,66300,66300,17417
20231027,164800,34182715600,66300,66300,66300,66300,0
20231027,164700,34182715600,66300,66300,66300,66300,0
20231027,164600,34182715600,66300,66300,66300,66300,0
20231027,164500,34182715600,66300,66300,66300,66300,0
20231027,164400,34182715600,66300,66300,66300,66300,0
20231027,164300,34182715600,66300,66300,66300,66300,0
20231027,164200,34182715600,66300,66300,66300,66300,0
20231027,164100,34182715600,66300,66300,66300,66300,0
20231027,164000,34182715600,66300,66300,66300,66300,0
20231027,163900,34182715600,66300,66300,66300,66300,0
20231027,163800,34182715600,66300,66300,66300,66300,0
20231027,163700,34182715600,66300,66300,66300,66300,0
20231027,163600,34182715600,66300,66300,66300,66300,0
20231027,163500,34182715600,66300,66300,66300,66300,0
20231027,163400,34182715600,66300,66300,66300,66300,0
20231027,163300,34182715600,66300,66300,66300,66300,0
20231027,163200,34182715600,66300,66300,66300,66300,0
20231027,163100,34182715600,66300,66300,66300,66300,0
20231027,163000,34182715600,66300,66300,66300,66300,0
20231027,162900,34182715600,66300,66300,66300,66300,0
20231027,162800,34182715600,66300,66300,66300,66300,0
20231027,162700,34182715600,66300,66300,66300,66300,0
20231027,162600,34182715600,66300,66300,66300,66300,0
20231027,162500,34182715600,66300,66300,66300,66300,0
20231027,162400,34182715600,66300,66300,66300,66300,0
20231027,162300,34182715600,66300,66300,66300,66300,0
20231027,162200,34182715600,66300,66300,66300,66300,0
20231027,162100,34182715600,66300,66300,66300,66300,0
20231027,162000,34182715600,66300,66300,66300,66300,0
20231027,161900,34182715600,66300,66300,66300,66300,17417
20231027,161800,34182715600,66300,66300,66300,66300,0
20231027,161700,34182715600,66300,66300,66300,66300,0
20231027,161600,34182715600,66300,66300,66300,66300,0
20231027,161500,34182715600,66300,66300,66300,66300,0
20231027,161400,34182715600,66300,66300,66300,66300,0
20231027,161300,34182715600,66300,66300,66300,66300,0
20231027,161200,34182715600,66300,66300,66300,66300,0
20231027,161100,34182715600,66300,66300,66300,66300,0
20231027,161000,34182715600,66300,66300,66300,66300,0
20231027,160900,34182715600,66300,66300,66300,66300,0
20231027,160800,34182715600,66300,66300,66300,66300,0
20231027,160700,34182715600,66300,66300,66300,66300,0
20231027,160600,34182715600,66300,66300,66300,66300,0
20231027,160500,34182715600,66300,66300,66300,66300,0
20231027,160400,34182715600,66300,66300,66300,66300,0
20231027,160300,34182715600,66300,66300,66300,66300,0
20231027,160200,34182715600,66300,66300,66300,66300,0
20231027,160100,34182715600,66300,66300,66300,66300,0
20231027,160000,34182715600,66300,66300,66300,66300,0
20231027,155900,34182715600,66300,66300,66300,66300,0
20231027,155800,34182715600,66300,66300,66300,66300,0
20231027,155700,34182715600,66300,66300,66300,66300,0
20231027,155600,34182715600,66300,66300,66300,66300,0
20231027,155500,34182715600,66300,66300,66300,66300,0
20231027,155400,34182715600,66300,66300,66300,66300,0
20231027,155300,34182715600,66300,66300,66300,66300,0
20231027,155200,34182715600,66300,66300,66300,66300,0
20231027,155100,34182715600,66300,66300,66300,66300,0
20231027,155000,34182715600,66300,66300,66300,66300,0
20231027,154900,34182715600,66300,66300,66300,66300,17417
20231027,154800,34182715600,66300,66300,66300,66300,0
20231027,154700,34182715600,66300,66300,66300,66300,0
20231027,154600,34182715600,66300,66300,66300,66300,0
20231027,154500,34182715600,66300,66300,66300,66300,0
20231027,154400,34182715600,66300,66300,66300,66300,0
20231027,154300,34182715600,66300,66300,66300,66300,0
20231027,154200,34182715600,66300,66300,66300,66300,0
20231027,154100,34182715600,66300,66300,66300,66300,0
20231027,154000,34182715600,66300,66300,66300,66300,0
20231027,153900,34182715600,66300,66300,66300,66300,0
20231027,153800,34182715600,66300,66300,66300,66300,0
20231027,153700,34182715600,66300,66300,66300,66300,0
20231027,153600,34182715600,66300,66300,66300,66300,0
20231027,153500,34182715600,66300,66300,66300,66300,0
20231027,153400,34182715600,66300,66300,66300,66300,0
20231027,153300,34182715600,66300,66300,66300,66300,0
20231027,153200,34182715600,66300,66300,66300,66300,0
20231027,153100,34182715600,66300,66300,66300,66300,0
20231027,153000,34182715600,66300,66300,66300,66300,17417
20231027,152900,33027968500,66500,66500,66500,66500,0
20231027,152800,33027968500,66500,66500,66500,66500,0
20231027,152700,33027968500,66500,66500,66500,66500,0
20231027,152600,33027968500,66500,66500,66500,66500,0
20231027,152500,33027968500,66500,66500,66500,66500,0
20231027,152400,33027968500,66500,66500,66500,66500,0
20231027,152300,33027968500,66500,66500,66500,66500,0
20231027,152200,33027968500,66500,66500,66500,66500,0
20231027,152100,33027968500,66500,66500,66500,66500,0
20231027,152000,33027968500,66500,66500,66500,66500,0
20231027,151900,33027968500,66500,66500,66600,66500,1257
20231027,151800,32944374000,66600,66500,66600,66500,2005
20231027,151700,32810871900,66600,66500,66600,66500,837
20231027,151600,32755206500,66600,66500,66600,66500,193
20231027,151500,32742365100,66600,66500,66600,66500,855
20231027,151400,32685506400,66500,66500,66600,66500,1052
20231027,151300,32615547400,66600,66600,66600,66500,2425
20231027,151200,32454075300,66600,66500,66600,66500,162
20231027,151100,32443300200,66500,66600,66600,66500,212
20231027,151000,32429197700,66600,66600,66600,66500,79
20231027,150900,32423936600,66600,66500,66600,66500,197
20231027,150800,32410832400,66500,66600,66600,66500,1900
20231027,150700,32284298400,66600,66500,66600,66500,438
20231027,150600,32255169500,66400,66500,66600,66400,929
20231027,150500,32193405800,66500,66400,66500,66400,197
20231027,150400,32180320700,66500,66400,66500,66400,1122
20231027,150300,32105718800,66400,66400,66500,66400,635
20231027,150200,32063551500,66500,66600,66600,66400,1826
20231027,150100,31942154900,66500,66500,66600,66500,571
20231027,150000,31904146300,66600,66600,66600,66500,482
20231027,145900,31872045200,66600,66700,66800,66500,867
20231027,145800,31814305800,66700,67000,67000,66700,137
20231027,145700,31805160900,66900,67000,67000,66800,1620
20231027,145600,31696833300,67000,67000,67100,66900,3459
20231027,145500,31465208200,66900,67000,67100,66900,7481
20231027,145400,30963844300,67000,67000,67000,66900,2751
20231027,145300,30779532700,66900,66800,67000,66800,3934
20231027,145200,30516199300,66800,66800,66800,66700,1132
20231027,145100,30440661100,66900,66900,67000,66800,3423
20231027,145000,30211533400,66800,66800,66900,66800,3751
20231027,144900,29960639100,66800,66600,66900,66600,6625
20231027,144800,29517869200,66800,66700,66800,66600,5377
20231027,144700,29158856300,66600,66600,66700,66600,5432
20231027,144600,28796619500,66700,66500,66700,66400,5064
20231027,144500,28459509000,66500,66100,66500,66100,5536
20231027,144400,28091815200,66200,66100,66200,66100,98
20231027,144300,28085331600,66100,66100,66200,66100,121
20231027,144200,28077330700,66100,66100,66100,66100,292
20231027,144100,28058029500,66100,66100,66100,66100,30
20231027,144000,28056046500,66100,66100,66200,66100,317
20231027,143900,28035086900,66200,66200,66200,66200,25
20231027,143800,28033431900,66300,66300,66400,66300,2924
20231027,143700,27839282000,66300,66300,66400,66300,545
20231027,143600,27803142500,66300,66300,66300,66200,743
20231027,143500,27753890000,66300,66200,66300,66200,255
20231027,143400,27737006400,66300,66300,66300,66200,323
20231027,143300,27715593600,66400,66400,66400,66200,1525
20231027,143200,27614446000,66300,66400,66500,66100,1413
20231027,143100,27520787900,66400,66500,66500,66300,1145
20231027,143000,27444743400,66500,66400,66500,66400,1340
20231027,142900,27355653500,66400,66400,66400,66300,1653
20231027,142800,27246013200,66300,66300,66500,66300,2232
20231027,142700,27097769900,66400,66300,66400,66200,814
20231027,142600,27043771600,66300,66300,66400,66200,934
20231027,142500,26981847900,66300,66300,66400,66100,1225
20231027,142400,26900622800,66300,66300,66300,66100,1383
20231027,142300,26809038000,66300,66400,66500,66200,2117
20231027,142200,26668695500,66400,66400,66500,66400,776
20231027,142100,26617153400,66400,66400,66400,66300,796
20231027,142000,26564300500,66400,66400,66600,66400,810
20231027,141900,26510470100,66400,66500,66500,66400,932
20231027,141800,26448535300,66600,66500,66600,66400,1341
20231027,141700,26359328100,66500,66400,66500,66400,1880
20231027,141600,26234449800,66400,66300,66400,66300,774
20231027,141500,26183070600,66400,66300,66400,66200,857
20231027,141400,26126286900,66300,66200,66300,66200,1066
20231027,141300,26055617300,66200,66100,66200,66100,859
20231027,141200,25998752000,66200,66100,66200,66100,1405
20231027,141100,25905773300,66200,66300,66300,66100,996
20231027,141000,25839823100,66200,66200,66300,66100,1516
20231027,140900,25739489100,66200,66300,66300,66200,1528
20231027,140800,25638273500,66300,66300,66300,66200,1311
20231027,140700,25551407900,66300,66300,66400,66300,946
20231027,140600,25488626300,66300,66300,66400,66200,1848
20231027,140500,25366076000,66400,66400,66400,66400,771
20231027,140400,25314881600,66400,66400,66500,66300,2305
20231027,140300,25161781800,66500,66400,66500,66300,724
20231027,140200,25113680400,66500,66400,66500,66300,1377
20231027,140100,25022201700,66400,66300,66400,66200,1549
20231027,140000,24919472400,66300,66400,66400,66200,2787
20231027,135900,24734706700,66400,66400,66400,66300,613
20231027,135800,24694013500,66400,66400,66400,66300,946
20231027,135700,24631201100,66300,66300,66300,66200,520
20231027,135600,24596725300,66300,66300,66400,66300,630
20231027,135500,24554941000,66200,66200,66300,66100,664
20231027,135400,24510967000,66300,66300,66300,66200,296
20231027,135300,24491342300,66300,66200,66300,66200,89
20231027,135200,24485444900,66100,66300,66300,66100,664
20231027,135100,24441500200,66300,66400,66400,66200,183
20231027,135000,24429358200,66300,66300,66300,66300,583
20231027,134900,24390705300,66300,66300,66400,66300,1329
20231027,134800,24302578600,66300,66300,66300,66200,206
20231027,134700,24288928200,66300,66200,66300,66200,600
20231027,134600,24249164400,66200,66300,66300,66200,286
20231027,134500,24230203200,66200,66300,66400,66200,1025
20231027,134400,24162224500,66300,66300,66400,66300,273
20231027,134300,24144109300,66400,66400,66400,66300,860
20231027,134200,24087007300,66300,66500,66500,66300,274
20231027,134100,24068786500,66500,66400,66500,66300,343
20231027,134000,24046005500,66400,66500,66500,66400,491
20231027,133900,24013390400,66400,66400,66600,66300,6060
20231027,133800,23610584200,66400,66400,66400,66300,1218
20231027,133700,23529710500,66400,66200,66400,66200,509
20231027,133600,23495913100,66300,66300,66400,66200,1745
20231027,133500,23380228500,66300,66200,66300,66200,742
20231027,133400,23331034700,66200,66200,66300,66100,3001
20231027,133300,23132190400,66100,66200,66200,66100,408
20231027,133200,23105202000,66200,66100,66200,66100,303
20231027,133100,23085145000,66200,66100,66200,66000,446
20231027,133000,23055665400,66100,66000,66100,66000,661
20231027,132900,23011976900,66000,66000,66100,66000,947
20231027,132800,22949459300,66000,66000,66000,65900,373
20231027,132700,22924859900,66000,65900,66000,65900,915
20231027,132600,22864535800,65900,66200,66200,65900,918
20231027,132500,22803919700,66200,66200,66200,66000,325
20231027,132400,22782413200,66000,66100,66300,66000,619
20231027,132300,22741473900,66100,66200,66200,66100,293
20231027,132200,22722077900,66200,66200,66200,66100,245
20231027,132100,22705860100,66200,65900,66200,65900,2460
20231027,132000,22543624500,66000,66000,66000,65900,929
20231027,131900,22482337600,66000,65900,66000,65900,760
20231027,131800,22432227200,65900,65800,66000,65800,580
20231027,131700,22394005200,65800,65900,65900,65700,6296
20231027,131600,21979546600,66000,66100,66100,66000,922
20231027,131500,21918662600,66100,65900,66200,65900,4679
20231027,131400,21610195200,66000,66100,66100,65900,3650
20231027,131300,21369194700,66200,66200,66200,66100,658
20231027,131200,21325677400,66200,66300,66300,66100,1199
20231027,131100,21246299200,66200,66300,66300,66200,269
20231027,131000,21228469100,66300,66200,66300,66200,263
20231027,130900,21211038700,66300,66300,66300,66200,225
20231027,130800,21196121600,66300,66300,66300,66300,551
20231027,130700,21159590300,66200,66300,66300,66200,416
20231027,130600,21132025500,66300,66300,66300,66200,320
20231027,130500,21110810000,66300,66300,66400,66300,828
20231027,130400,21055904100,66400,66400,66400,66300,315
20231027,130300,21034993500,66400,66400,66500,66400,377
20231027,130200,21009954300,66300,66300,66400,66300,412
20231027,130100,20982603100,66300,66100,66300,66100,1529
20231027,130000,20881377600,66100,66200,66200,66100,186
20231027,125900,20869082900,66200,66200,66200,66000,790
20231027,125800,20816807300,66100,66100,66200,66100,883
20231027,125700,20758427800,66100,66100,66200,66000,1215
20231027,125600,20678109000,66000,66100,66100,65900,2541
20231027,125500,20510361200,66100,66100,66200,66100,3127
20231027,125400,20303642700,66100,66200,66200,66100,356
20231027,125300,20280088000,66100,66200,66200,66100,686
20231027,125200,20234718600,66200,66200,66200,66100,388
20231027,125100,20209035200,66200,66200,66200,66100,366
20231027,125000,20184808900,66100,66200,66200,66100,325
20231027,124900,20163297000,66200,66200,66300,66100,1184
20231027,124800,20084903200,66200,66200,66300,66200,295
20231027,124700,20065348800,66200,66200,66300,66100,2148
20231027,124600,19923144600,66200,66100,66200,66100,777
20231027,124500,19871747700,66200,66200,66200,66100,287
20231027,124400,19852752300,66300,66300,66300,66200,643
20231027,124300,19810165800,66300,66300,66300,66200,1105
20231027,124200,19736994200,66200,66100,66200,66100,917
20231027,124100,19676292000,66200,66200,66300,66200,2524
20231027,124000,19509136800,66300,66300,66400,66300,3577
20231027,123900,19271953900,66300,66400,66400,66300,235
20231027,123800,19256353100,66400,66400,66400,66300,530
20231027,123700,19221161300,66300,66400,66400,66300,201
20231027,123600,19207817200,66400,66400,66400,66400,217
20231027,123500,19193408400,66400,66500,66500,66300,511
20231027,123400,19159465300,66500,66500,66500,66500,416
20231027,123300,19131801300,66400,66500,66500,66400,691
20231027,123200,19085887200,66600,66600,66600,66500,187
20231027,123100,19073438000,66600,66500,66600,66400,877
20231027,123000,19015125000,66600,66500,66600,66500,253
20231027,122900,18998286600,66500,66500,66600,66500,537
20231027,122800,18962563400,66500,66600,66600,66500,498
20231027,122700,18929416600,66600,66500,66600,66400,227
20231027,122600,18914305200,66600,66400,66700,66400,2003
20231027,122500,18780976600,66500,66500,66500,66400,270
20231027,122400,18763022000,66500,66500,66500,66400,348
20231027,122300,18739882000,66400,66500,66500,66400,350
20231027,122200,18716619400,66400,66400,66500,66300,2698
20231027,122100,18537454600,66500,66500,66500,66400,2594
20231027,122000,18365178300,66500,66400,66500,66400,911
20231027,121900,18304656800,66400,66500,66500,66400,246
20231027,121800,18288300300,66500,66500,66500,66400,304
20231027,121700,18268085200,66500,66500,66500,66400,208
20231027,121600,18254256400,66400,66500,66500,66400,272
20231027,121500,18236169900,66500,66500,66500,66500,315
20231027,121400,18215222400,66500,66400,66500,66400,131
20231027,121300,18206511300,66500,66500,66500,66400,437
20231027,121200,18177454300,66500,66500,66500,66400,459
20231027,121100,18146933800,66500,66600,66600,66500,1584
20231027,121000,18041591700,66600,66600,66600,66500,273
20231027,120900,18023412000,66600,66600,66700,66600,724
20231027,120800,17975186200,66700,66700,66700,66600,744
20231027,120700,17925602300,66600,66500,66600,66500,370
20231027,120600,17900975200,66500,66600,66600,66500,336
20231027,120500,17878597700,66700,66600,66700,66600,450
20231027,120400,17848595600,66600,66600,66700,66600,1242
20231027,120300,17765804000,66700,66700,66700,66600,479
20231027,120200,17733864400,66700,66600,66700,66600,534
20231027,120100,17698277000,66700,66600,66700,66600,1847
20231027,120000,17575247600,66600,66700,66700,66600,2064
20231027,115900,17437752400,66700,66700,66700,66600,267
20231027,115800,17419944000,66700,66700,66700,66600,513
20231027,115700,17385729200,66700,66700,66700,66700,279
20231027,115600,17367119900,66600,66700,66700,66600,1057
20231027,115500,17296628500,66800,66700,66800,66700,394
20231027,115400,17270309500,66700,66700,66700,66700,494
20231027,115300,17237359700,66700,66700,66700,66600,303
20231027,115200,17217150100,66700,66800,66800,66700,1159
20231027,115100,17139838000,66700,66800,66800,66700,460
20231027,115000,17109131800,66800,66800,66800,66700,393
20231027,114900,17082879800,66700,66700,66800,66700,958
20231027,114800,17018957500,66800,66700,66800,66600,1061
20231027,114700,16948161200,66600,66700,66700,66600,303
20231027,114600,16927961600,66800,66800,66800,66800,260
20231027,114500,16910593600,66800,66700,66800,66700,1752
20231027,114400,16793707700,66800,66800,66800,66700,296
20231027,114300,16773949700,66800,66800,66800,66700,296
20231027,114200,16754177000,66700,66700,66800,66700,322
20231027,114100,16732668500,66800,66800,66800,66700,253
20231027,114000,16715769900,66800,66700,66800,66700,311
20231027,113900,16695001200,66800,66800,66800,66800,308
20231027,113800,16674426800,66900,66800,66900,66800,3368
20231027,113700,16449421000,66800,66800,66800,66800,253
20231027,113600,16432520600,66800,66700,66800,66700,227
20231027,113500,16417357600,66800,66800,66800,66800,243
20231027,113400,16401125200,66700,66800,66800,66700,279
20231027,113300,16382491900,66800,66800,66800,66700,261
20231027,113200,16365057800,66800,66800,66800,66700,803
20231027,113100,16311433300,66800,66700,66800,66600,257
20231027,113000,16294285000,66700,66700,66700,66600,2240
20231027,112900,16145001800,66700,66700,66700,66600,692
20231027,112800,16098870500,66700,66800,66800,66600,435
20231027,112700,16069841300,66700,66700,66800,66600,598
20231027,112600,16029949600,66700,66700,66800,66700,358
20231027,112500,16006057800,66800,66700,66800,66700,640
20231027,112400,15963337000,66700,66700,66700,66600,354
20231027,112300,15939740600,66700,66700,66800,66600,674
20231027,112200,15894777300,66700,66700,66700,66600,1211
20231027,112100,15814023600,66700,66700,66700,66700,694
20231027,112000,15767733800,66800,66800,66800,66700,497
20231027,111900,15734566000,66800,66800,66900,66800,630
20231027,111800,15692465400,66800,66900,66900,66700,1437
20231027,111700,15596508300,66900,66800,66900,66800,1438
20231027,111600,15500347900,66800,66700,66900,66700,1544
20231027,111500,15397210600,66800,66800,66800,66700,456
20231027,111400,15366750300,66800,66800,66800,66700,3244
20231027,111300,15150145000,66800,66900,66900,66800,604
20231027,111200,15109766800,66900,66900,66900,66800,257
20231027,111100,15092573700,66900,66900,66900,66800,496
20231027,111000,15059411100,67000,66900,67000,66800,2192
20231027,110900,14912765800,66900,66800,67000,66800,322
20231027,110800,14891209300,67000,67000,67000,66900,2039
20231027,110700,14754773800,67000,67000,67100,66900,905
20231027,110600,14694148500,67000,67000,67000,67000,447
20231027,110500,14664199500,67000,67000,67100,66900,1261
20231027,110400,14579630600,67000,67100,67200,67000,1273
20231027,110300,14494225800,67100,67100,67100,67100,472
20231027,110200,14462554600,67100,67000,67100,67000,2314
20231027,110100,14307397200,67000,67100,67100,67000,985
20231027,110000,14241310700,67000,66900,67100,66900,992
20231027,105900,14174808500,67000,67000,67100,66900,1850
20231027,105800,14050783800,67100,67000,67100,66900,1136
20231027,105700,13974658000,67000,67100,67100,67000,346
20231027,105600,13951475000,67000,67100,67100,66900,868
20231027,105500,13893263900,67100,67000,67100,66900,772
20231027,105400,13841524900,67000,67100,67100,66900,556
20231027,105300,13804284400,67100,67200,67200,67000,2713
20231027,105200,13622322500,67200,67200,67200,67100,566
20231027,105100,13584288600,67200,67100,67200,67100,911
20231027,105000,13523136700,67200,67100,67200,67000,1559
20231027,104900,13418519100,67100,67200,67200,67000,7229
20231027,104800,12933443400,67200,67100,67200,67100,535
20231027,104700,12897494400,67100,67000,67200,67000,4331
20231027,104600,12606890500,67000,67000,67100,67000,612
20231027,104500,12565830700,67100,67000,67100,67000,865
20231027,104400,12507819200,67100,67000,67100,67000,886
20231027,104300,12448400800,67000,67000,67100,67000,4752
20231027,104200,12129978500,67000,67100,67100,67000,1482
20231027,104100,12030624300,67100,67100,67100,67000,630
20231027,104000,11988369400,67100,67100,67100,67000,780
20231027,103900,11936060600,67100,67000,67100,67000,1765
20231027,103800,11817631700,67100,67000,67100,67000,424
20231027,103700,11789200800,67100,67100,67100,67000,1711
20231027,103600,11674483400,67100,67000,67100,67000,2943
20231027,103500,11477250600,67000,67100,67100,67000,1606
20231027,103400,11369561200,67100,67000,67100,66900,3087
20231027,103300,11162687800,66900,67000,67000,66900,696
20231027,103200,11116079200,67000,67100,67100,66900,7103
20231027,103100,10640141000,67000,67000,67100,67000,2396
20231027,103000,10479570600,67000,67000,67100,67000,1092
20231027,102900,10406359500,67000,67100,67100,67000,1099
20231027,102800,10332625500,67000,67100,67100,67000,686
20231027,102700,10286620200,67000,67000,67100,67000,480
20231027,102600,10254416500,67000,67000,67100,67000,4654
20231027,102500,9942583700,67000,67000,67000,67000,438
20231027,102400,9913237700,66900,67000,67000,66900,594
20231027,102300,9873462800,66900,66900,67000,66900,383
20231027,102200,9847810100,67000,66900,67000,66900,734
20231027,102100,9798665600,66900,67000,67000,66900,2024
20231027,102000,9663148700,66900,67000,67000,66900,795
20231027,101900,9609909200,67000,66900,67000,66900,453
20231027,101800,9579562700,67000,66900,67000,66900,269
20231027,101700,9561544100,67000,67000,67000,66900,1548
20231027,101600,9457843200,66900,67000,67000,66900,3850
20231027,101500,9200098400,66900,66800,67000,66800,3791
20231027,101400,8946471700,66800,66800,66900,66800,619
20231027,101300,8905090100,66800,66800,66900,66800,631
20231027,101200,8862901600,66800,66800,66900,66800,1384
20231027,101100,8770415000,66800,66700,66900,66700,1276
20231027,101000,8685108800,66800,66800,66900,66800,768
20231027,100900,8633769500,66800,66700,66900,66700,1381
20231027,100800,8541533600,66700,66800,66800,66600,1559
20231027,100700,8437447700,66800,66800,66900,66800,533
20231027,100600,8401817300,66900,66800,66900,66800,1236
20231027,100500,8319206600,66800,66900,66900,66800,477
20231027,100400,8287298000,66800,66800,66900,66800,680
20231027,100300,8241820100,66900,66900,66900,66800,382
20231027,100200,8216264400,66800,66800,66900,66800,399
20231027,100100,8189596900,66800,66800,66900,66700,754
20231027,100000,8139225700,66800,66600,66800,66600,604
20231027,095900,8098914500,66700,66700,66700,66600,915
20231027,095800,8037916600,66600,66700,66800,66600,637
20231027,095700,7995431600,66700,66700,66800,66600,596
20231027,095600,7955664800,66800,66800,66900,66800,467
20231027,095500,7924451600,66800,66800,66900,66800,421
20231027,095400,7896313800,66800,67000,67000,66800,2917
20231027,095300,7701168100,67000,66900,67000,66900,843
20231027,095200,7644721900,67000,67000,67000,66900,1055
20231027,095100,7574067600,67000,67000,67000,66900,1270
20231027,095000,7489008900,66900,66900,67000,66800,1098
20231027,094900,7415543000,66900,66800,66900,66800,897
20231027,094800,7355574600,66800,67000,67000,66800,2051
20231027,094700,7218380100,67000,67000,67000,66900,1673
20231027,094600,7106373600,66900,66900,67000,66900,5786
20231027,094500,6719172000,66900,66700,66900,66700,5823
20231027,094400,6330016400,66700,66700,66800,66700,1954
20231027,094300,6199659700,66700,66600,66700,66500,2974
20231027,094200,6001357800,66600,66600,66700,66600,768
20231027,094100,5950192900,66600,66600,66700,66600,690
20231027,094000,5904205700,66600,66500,66600,66400,2785
20231027,093900,5718949200,66500,66400,66500,66400,541
20231027,093800,5682988200,66400,66500,66500,66400,571
20231027,093700,5645030000,66400,66500,66600,66400,3527
20231027,093600,5410511000,66500,66700,66700,66500,2184
20231027,093500,5265032500,66700,66700,66700,66600,944
20231027,093400,5202074000,66700,66700,66700,66600,1427
20231027,093300,5106893400,66700,66600,66700,66600,531
20231027,093200,5071479800,66600,66700,66700,66600,343
20231027,093100,5048618900,66700,66600,66700,66600,387
20231027,093000,5022840100,66600,66700,66700,66600,2000
20231027,092900,4889604100,66700,66700,66700,66600,454
20231027,092800,4859345900,66600,66600,66700,66600,442
20231027,092700,4829907100,66600,66600,66700,66600,906
20231027,092600,4769493900,66600,66500,66700,66500,737
20231027,092500,4720361500,66500,66600,66600,66500,2159
20231027,092400,4576602600,66600,66700,66700,66600,1481
20231027,092300,4477854300,66700,66700,66800,66700,801
20231027,092200,4424406100,66700,66600,66800,66600,302
20231027,092100,4404285000,66600,66600,66700,66600,1345
20231027,092000,4314590700,66600,66600,66700,66600,520
20231027,091900,4279957700,66600,66700,66700,66600,901
20231027,091800,4219891200,66700,66800,66800,66600,1448
20231027,091700,4123316500,66700,66800,66800,66700,1720
20231027,091600,4008520700,66800,66800,66800,66700,2264
20231027,091500,3857285700,66800,66800,66900,66800,1698
20231027,091400,3743853400,66800,66800,66900,66800,1660
20231027,091300,3632908800,66800,66800,66800,66700,1482
20231027,091200,3533916000,66700,66700,66800,66700,3032
20231027,091100,3331381000,66800,66800,66900,66700,2188
20231027,091000,3185208200,66800,66700,66800,66600,7546
20231027,090900,2681539100,66600,66700,66700,66600,519
20231027,090800,2646941700,66700,66600,66700,66600,996
20231027,090700,2580591400,66600,66800,66800,66600,2509
20231027,090600,2413147400,66800,66700,66800,66600,1659
20231027,090500,2302483800,66600,66600,66700,66300,2360
20231027,090400,2145366300,66600,66400,66700,66300,5409
20231027,090300,1784844100,66300,66300,66500,66100,4736
20231027,090200,1470856300,66300,66600,66700,66300,3167
20231027,090100,1260181900,66600,66400,66700,66300,2203
20231027,090000,1113617500,66300,66700,66800,66300,16642
Reference in New Issue Copy Permalink