ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/083650/min/candle-20231024.csv

640 lines
31 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
20231024,193700,4806773600,7710,7710,7710,7710,2315
20231024,193600,4806773600,7710,7710,7710,7710,0
20231024,193500,4806773600,7710,7710,7710,7710,0
20231024,193400,4806773600,7710,7710,7710,7710,0
20231024,193300,4806773600,7710,7710,7710,7710,0
20231024,193200,4806773600,7710,7710,7710,7710,0
20231024,193100,4806773600,7710,7710,7710,7710,0
20231024,193000,4806773600,7710,7710,7710,7710,0
20231024,192900,4806773600,7710,7710,7710,7710,0
20231024,192800,4806773600,7710,7710,7710,7710,0
20231024,192700,4806773600,7710,7710,7710,7710,0
20231024,192600,4806773600,7710,7710,7710,7710,0
20231024,192500,4806773600,7710,7710,7710,7710,0
20231024,192400,4806773600,7710,7710,7710,7710,0
20231024,192300,4806773600,7710,7710,7710,7710,0
20231024,192200,4806773600,7710,7710,7710,7710,0
20231024,192100,4806773600,7710,7710,7710,7710,0
20231024,192000,4806773600,7710,7710,7710,7710,0
20231024,191900,4806773600,7710,7710,7710,7710,0
20231024,191800,4806773600,7710,7710,7710,7710,0
20231024,191700,4806773600,7710,7710,7710,7710,0
20231024,191600,4806773600,7710,7710,7710,7710,0
20231024,191500,4806773600,7710,7710,7710,7710,0
20231024,191400,4806773600,7710,7710,7710,7710,0
20231024,191300,4806773600,7710,7710,7710,7710,0
20231024,191200,4806773600,7710,7710,7710,7710,0
20231024,191100,4806773600,7710,7710,7710,7710,0
20231024,191000,4806773600,7710,7710,7710,7710,0
20231024,190900,4806773600,7710,7710,7710,7710,0
20231024,190800,4806773600,7710,7710,7710,7710,0
20231024,190700,4806773600,7710,7710,7710,7710,2315
20231024,190600,4806773600,7710,7710,7710,7710,0
20231024,190500,4806773600,7710,7710,7710,7710,0
20231024,190400,4806773600,7710,7710,7710,7710,0
20231024,190300,4806773600,7710,7710,7710,7710,0
20231024,190200,4806773600,7710,7710,7710,7710,0
20231024,190100,4806773600,7710,7710,7710,7710,0
20231024,190000,4806773600,7710,7710,7710,7710,0
20231024,185900,4806773600,7710,7710,7710,7710,0
20231024,185800,4806773600,7710,7710,7710,7710,0
20231024,185700,4806773600,7710,7710,7710,7710,0
20231024,185600,4806773600,7710,7710,7710,7710,0
20231024,185500,4806773600,7710,7710,7710,7710,0
20231024,185400,4806773600,7710,7710,7710,7710,0
20231024,185300,4806773600,7710,7710,7710,7710,0
20231024,185200,4806773600,7710,7710,7710,7710,0
20231024,185100,4806773600,7710,7710,7710,7710,0
20231024,185000,4806773600,7710,7710,7710,7710,0
20231024,184900,4806773600,7710,7710,7710,7710,0
20231024,184800,4806773600,7710,7710,7710,7710,0
20231024,184700,4806773600,7710,7710,7710,7710,0
20231024,184600,4806773600,7710,7710,7710,7710,0
20231024,184500,4806773600,7710,7710,7710,7710,0
20231024,184400,4806773600,7710,7710,7710,7710,0
20231024,184300,4806773600,7710,7710,7710,7710,0
20231024,184200,4806773600,7710,7710,7710,7710,0
20231024,184100,4806773600,7710,7710,7710,7710,0
20231024,184000,4806773600,7710,7710,7710,7710,0
20231024,183900,4806773600,7710,7710,7710,7710,0
20231024,183800,4806773600,7710,7710,7710,7710,0
20231024,183700,4806773600,7710,7710,7710,7710,2315
20231024,183600,4806773600,7710,7710,7710,7710,0
20231024,183500,4806773600,7710,7710,7710,7710,0
20231024,183400,4806773600,7710,7710,7710,7710,0
20231024,183300,4806773600,7710,7710,7710,7710,0
20231024,183200,4806773600,7710,7710,7710,7710,0
20231024,183100,4806773600,7710,7710,7710,7710,0
20231024,183000,4806773600,7710,7710,7710,7710,0
20231024,182900,4806773600,7710,7710,7710,7710,0
20231024,182800,4806773600,7710,7710,7710,7710,0
20231024,182700,4806773600,7710,7710,7710,7710,0
20231024,182600,4806773600,7710,7710,7710,7710,0
20231024,182500,4806773600,7710,7710,7710,7710,0
20231024,182400,4806773600,7710,7710,7710,7710,0
20231024,182300,4806773600,7710,7710,7710,7710,0
20231024,182200,4806773600,7710,7710,7710,7710,0
20231024,182100,4806773600,7710,7710,7710,7710,0
20231024,182000,4806773600,7710,7710,7710,7710,0
20231024,181900,4806773600,7710,7710,7710,7710,0
20231024,181800,4806773600,7710,7710,7710,7710,0
20231024,181700,4806773600,7710,7710,7710,7710,0
20231024,181600,4806773600,7710,7710,7710,7710,0
20231024,181500,4806773600,7710,7710,7710,7710,0
20231024,181400,4806773600,7710,7710,7710,7710,0
20231024,181300,4806773600,7710,7710,7710,7710,0
20231024,181200,4806773600,7710,7710,7710,7710,0
20231024,181100,4806773600,7710,7710,7710,7710,0
20231024,181000,4806773600,7710,7710,7710,7710,0
20231024,180900,4806773600,7710,7710,7710,7710,0
20231024,180800,4806773600,7710,7710,7710,7710,0
20231024,180700,4806773600,7710,7710,7710,7710,2315
20231024,180600,4806773600,7710,7710,7710,7710,0
20231024,180500,4806773600,7710,7710,7710,7710,0
20231024,180400,4806773600,7710,7710,7710,7710,0
20231024,180300,4806773600,7710,7710,7710,7710,0
20231024,180200,4806773600,7710,7710,7710,7710,0
20231024,180100,4806773600,7710,7710,7710,7710,0
20231024,180000,4806773600,7710,7710,7710,7710,0
20231024,175900,4806773600,7710,7710,7710,7710,0
20231024,175800,4806773600,7710,7710,7710,7710,0
20231024,175700,4806773600,7710,7710,7710,7710,0
20231024,175600,4806773600,7710,7710,7710,7710,0
20231024,175500,4806773600,7710,7710,7710,7710,0
20231024,175400,4806773600,7710,7710,7710,7710,0
20231024,175300,4806773600,7710,7710,7710,7710,0
20231024,175200,4806773600,7710,7710,7710,7710,0
20231024,175100,4806773600,7710,7710,7710,7710,0
20231024,175000,4806773600,7710,7710,7710,7710,0
20231024,174900,4806773600,7710,7710,7710,7710,0
20231024,174800,4806773600,7710,7710,7710,7710,0
20231024,174700,4806773600,7710,7710,7710,7710,0
20231024,174600,4806773600,7710,7710,7710,7710,0
20231024,174500,4806773600,7710,7710,7710,7710,0
20231024,174400,4806773600,7710,7710,7710,7710,0
20231024,174300,4806773600,7710,7710,7710,7710,0
20231024,174200,4806773600,7710,7710,7710,7710,0
20231024,174100,4806773600,7710,7710,7710,7710,0
20231024,174000,4806773600,7710,7710,7710,7710,0
20231024,173900,4806773600,7710,7710,7710,7710,0
20231024,173800,4806773600,7710,7710,7710,7710,0
20231024,173700,4806773600,7710,7710,7710,7710,2315
20231024,173600,4806773600,7710,7710,7710,7710,0
20231024,173500,4806773600,7710,7710,7710,7710,0
20231024,173400,4806773600,7710,7710,7710,7710,0
20231024,173300,4806773600,7710,7710,7710,7710,0
20231024,173200,4806773600,7710,7710,7710,7710,0
20231024,173100,4806773600,7710,7710,7710,7710,0
20231024,173000,4806773600,7710,7710,7710,7710,0
20231024,172900,4806773600,7710,7710,7710,7710,0
20231024,172800,4806773600,7710,7710,7710,7710,0
20231024,172700,4806773600,7710,7710,7710,7710,0
20231024,172600,4806773600,7710,7710,7710,7710,0
20231024,172500,4806773600,7710,7710,7710,7710,0
20231024,172400,4806773600,7710,7710,7710,7710,0
20231024,172300,4806773600,7710,7710,7710,7710,0
20231024,172200,4806773600,7710,7710,7710,7710,0
20231024,172100,4806773600,7710,7710,7710,7710,0
20231024,172000,4806773600,7710,7710,7710,7710,0
20231024,171900,4806773600,7710,7710,7710,7710,0
20231024,171800,4806773600,7710,7710,7710,7710,0
20231024,171700,4806773600,7710,7710,7710,7710,0
20231024,171600,4806773600,7710,7710,7710,7710,0
20231024,171500,4806773600,7710,7710,7710,7710,0
20231024,171400,4806773600,7710,7710,7710,7710,0
20231024,171300,4806773600,7710,7710,7710,7710,0
20231024,171200,4806773600,7710,7710,7710,7710,0
20231024,171100,4806773600,7710,7710,7710,7710,0
20231024,171000,4806773600,7710,7710,7710,7710,0
20231024,170900,4806773600,7710,7710,7710,7710,0
20231024,170800,4806773600,7710,7710,7710,7710,0
20231024,170700,4806773600,7710,7710,7710,7710,2315
20231024,170600,4806773600,7710,7710,7710,7710,0
20231024,170500,4806773600,7710,7710,7710,7710,0
20231024,170400,4806773600,7710,7710,7710,7710,0
20231024,170300,4806773600,7710,7710,7710,7710,0
20231024,170200,4806773600,7710,7710,7710,7710,0
20231024,170100,4806773600,7710,7710,7710,7710,0
20231024,170000,4806773600,7710,7710,7710,7710,0
20231024,165900,4806773600,7710,7710,7710,7710,0
20231024,165800,4806773600,7710,7710,7710,7710,0
20231024,165700,4806773600,7710,7710,7710,7710,0
20231024,165600,4806773600,7710,7710,7710,7710,0
20231024,165500,4806773600,7710,7710,7710,7710,0
20231024,165400,4806773600,7710,7710,7710,7710,0
20231024,165300,4806773600,7710,7710,7710,7710,0
20231024,165200,4806773600,7710,7710,7710,7710,0
20231024,165100,4806773600,7710,7710,7710,7710,0
20231024,165000,4806773600,7710,7710,7710,7710,0
20231024,164900,4806773600,7710,7710,7710,7710,0
20231024,164800,4806773600,7710,7710,7710,7710,0
20231024,164700,4806773600,7710,7710,7710,7710,0
20231024,164600,4806773600,7710,7710,7710,7710,0
20231024,164500,4806773600,7710,7710,7710,7710,0
20231024,164400,4806773600,7710,7710,7710,7710,0
20231024,164300,4806773600,7710,7710,7710,7710,0
20231024,164200,4806773600,7710,7710,7710,7710,0
20231024,164100,4806773600,7710,7710,7710,7710,0
20231024,164000,4806773600,7710,7710,7710,7710,0
20231024,163900,4806773600,7710,7710,7710,7710,0
20231024,163800,4806773600,7710,7710,7710,7710,0
20231024,163700,4806773600,7710,7710,7710,7710,2315
20231024,163600,4806773600,7710,7710,7710,7710,0
20231024,163500,4806773600,7710,7710,7710,7710,0
20231024,163400,4806773600,7710,7710,7710,7710,0
20231024,163300,4806773600,7710,7710,7710,7710,0
20231024,163200,4806773600,7710,7710,7710,7710,0
20231024,163100,4806773600,7710,7710,7710,7710,0
20231024,163000,4806773600,7710,7710,7710,7710,0
20231024,162900,4806773600,7710,7710,7710,7710,0
20231024,162800,4806773600,7710,7710,7710,7710,0
20231024,162700,4806773600,7710,7710,7710,7710,0
20231024,162600,4806773600,7710,7710,7710,7710,0
20231024,162500,4806773600,7710,7710,7710,7710,0
20231024,162400,4806773600,7710,7710,7710,7710,0
20231024,162300,4806773600,7710,7710,7710,7710,0
20231024,162200,4806773600,7710,7710,7710,7710,0
20231024,162100,4806773600,7710,7710,7710,7710,0
20231024,162000,4806773600,7710,7710,7710,7710,0
20231024,161900,4806773600,7710,7710,7710,7710,0
20231024,161800,4806773600,7710,7710,7710,7710,0
20231024,161700,4806773600,7710,7710,7710,7710,0
20231024,161600,4806773600,7710,7710,7710,7710,0
20231024,161500,4806773600,7710,7710,7710,7710,0
20231024,161400,4806773600,7710,7710,7710,7710,0
20231024,161300,4806773600,7710,7710,7710,7710,0
20231024,161200,4806773600,7710,7710,7710,7710,0
20231024,161100,4806773600,7710,7710,7710,7710,0
20231024,161000,4806773600,7710,7710,7710,7710,0
20231024,160900,4806773600,7710,7710,7710,7710,0
20231024,160800,4806773600,7710,7710,7710,7710,0
20231024,160700,4806773600,7710,7710,7710,7710,2315
20231024,160600,4806773600,7710,7710,7710,7710,0
20231024,160500,4806773600,7710,7710,7710,7710,0
20231024,160400,4806773600,7710,7710,7710,7710,0
20231024,160300,4806773600,7710,7710,7710,7710,0
20231024,160200,4806773600,7710,7710,7710,7710,0
20231024,160100,4806773600,7710,7710,7710,7710,0
20231024,160000,4806773600,7710,7710,7710,7710,0
20231024,155900,4806773600,7710,7710,7710,7710,0
20231024,155800,4806773600,7710,7710,7710,7710,0
20231024,155700,4806773600,7710,7710,7710,7710,0
20231024,155600,4806773600,7710,7710,7710,7710,0
20231024,155500,4806773600,7710,7710,7710,7710,0
20231024,155400,4806773600,7710,7710,7710,7710,0
20231024,155300,4806773600,7710,7710,7710,7710,0
20231024,155200,4806773600,7710,7710,7710,7710,0
20231024,155100,4806773600,7710,7710,7710,7710,0
20231024,155000,4806773600,7710,7710,7710,7710,0
20231024,154900,4806773600,7710,7710,7710,7710,0
20231024,154800,4806773600,7710,7710,7710,7710,0
20231024,154700,4806773600,7710,7710,7710,7710,0
20231024,154600,4806773600,7710,7710,7710,7710,0
20231024,154500,4806773600,7710,7710,7710,7710,0
20231024,154400,4806773600,7710,7710,7710,7710,0
20231024,154300,4806773600,7710,7710,7710,7710,0
20231024,154200,4806773600,7710,7710,7710,7710,0
20231024,154100,4806773600,7710,7710,7710,7710,0
20231024,154000,4806773600,7710,7710,7710,7710,0
20231024,153900,4806773600,7710,7710,7710,7710,0
20231024,153800,4806773600,7710,7710,7710,7710,0
20231024,153700,4806773600,7710,7710,7710,7710,2315
20231024,153600,4806773600,7710,7710,7710,7710,0
20231024,153500,4806773600,7710,7710,7710,7710,0
20231024,153400,4806773600,7710,7710,7710,7710,0
20231024,153300,4806773600,7710,7710,7710,7710,0
20231024,153200,4806773600,7710,7710,7710,7710,0
20231024,153100,4806773600,7710,7710,7710,7710,0
20231024,153000,4806773600,7710,7710,7710,7710,2315
20231024,152900,4788924950,7700,7700,7700,7700,0
20231024,152800,4788924950,7700,7700,7700,7700,0
20231024,152700,4788924950,7700,7700,7700,7700,0
20231024,152600,4788924950,7700,7700,7700,7700,0
20231024,152500,4788924950,7700,7700,7700,7700,0
20231024,152400,4788924950,7700,7700,7700,7700,0
20231024,152300,4788924950,7700,7700,7700,7700,0
20231024,152200,4788924950,7700,7700,7700,7700,0
20231024,152100,4788924950,7700,7700,7700,7700,0
20231024,152000,4788924950,7700,7700,7700,7700,0
20231024,151900,4788924950,7700,7720,7720,7700,821
20231024,151800,4782586930,7710,7700,7710,7700,1138
20231024,151700,4773814480,7700,7710,7720,7700,825
20231024,151600,4767453820,7710,7710,7710,7700,441
20231024,151500,4764056230,7710,7700,7710,7700,376
20231024,151400,4761158670,7710,7690,7710,7690,229
20231024,151300,4759397130,7690,7710,7710,7690,875
20231024,151200,4752660990,7710,7700,7710,7700,260
20231024,151100,4750657610,7700,7710,7710,7700,321
20231024,151000,4748183720,7710,7690,7720,7690,367
20231024,150900,4745353270,7690,7720,7720,7690,172
20231024,150800,4744025460,7720,7710,7720,7680,1100
20231024,150700,4735553450,7700,7680,7700,7680,535
20231024,150600,4731438320,7680,7680,7700,7670,641
20231024,150500,4726518080,7670,7690,7700,7660,1091
20231024,150400,4718131440,7660,7700,7710,7660,813
20231024,150300,4711877460,7700,7710,7710,7700,619
20231024,150200,4707109220,7710,7720,7720,7710,1461
20231024,150100,4695842690,7710,7720,7720,7710,1204
20231024,150000,4686557810,7720,7720,7720,7720,362
20231024,145900,4683763170,7710,7730,7730,7710,490
20231024,145800,4679981750,7720,7720,7720,7700,3446
20231024,145700,4653388940,7720,7730,7730,7720,842
20231024,145600,4646887270,7720,7730,7730,7710,440
20231024,145500,4643489420,7730,7730,7730,7730,161
20231024,145400,4642244890,7730,7700,7730,7700,643
20231024,145300,4637284020,7700,7720,7730,7700,1145
20231024,145200,4628454100,7730,7740,7740,7700,1793
20231024,145100,4614632120,7730,7740,7740,7730,187
20231024,145000,4613184880,7730,7710,7740,7710,518
20231024,144900,4609187340,7710,7710,7740,7710,218
20231024,144800,4607502900,7740,7700,7740,7700,1164
20231024,144700,4598493580,7730,7730,7730,7700,810
20231024,144600,4592247550,7730,7730,7730,7710,610
20231024,144500,4587536550,7740,7710,7740,7710,271
20231024,144400,4585446160,7710,7710,7740,7700,1431
20231024,144300,4574407240,7710,7680,7710,7680,289
20231024,144200,4572186280,7710,7690,7710,7690,3657
20231024,144100,4544050960,7690,7700,7700,7690,1717
20231024,144000,4530836720,7700,7700,7720,7690,1527
20231024,143900,4519078680,7710,7700,7710,7700,2084
20231024,143800,4503031750,7710,7710,7720,7700,498
20231024,143700,4499195440,7710,7710,7710,7700,396
20231024,143600,4496142880,7700,7740,7750,7700,1024
20231024,143500,4488248060,7750,7750,7750,7750,84
20231024,143400,4487597060,7760,7720,7760,7710,2450
20231024,143300,4468624290,7720,7690,7720,7680,1283
20231024,143200,4458744050,7680,7690,7690,7670,735
20231024,143100,4453103740,7690,7690,7690,7690,0
20231024,143000,4453103740,7690,7690,7690,7660,2088
20231024,142900,4437063580,7690,7710,7710,7690,240
20231024,142800,4435217820,7680,7690,7710,7680,1967
20231024,142700,4420096350,7690,7700,7700,7690,394
20231024,142600,4417064430,7700,7690,7700,7680,504
20231024,142500,4413190390,7690,7690,7690,7670,320
20231024,142400,4410732370,7690,7680,7690,7660,1301
20231024,142300,4400761430,7680,7680,7680,7670,1098
20231024,142200,4392339290,7680,7670,7680,7670,799
20231024,142100,4386208200,7670,7680,7680,7670,299
20231024,142000,4383914410,7680,7690,7690,7660,713
20231024,141900,4378448440,7690,7690,7690,7690,544
20231024,141800,4374265080,7700,7700,7700,7700,442
20231024,141700,4370861680,7700,7670,7700,7670,1640
20231024,141600,4358257230,7650,7680,7690,7650,1631
20231024,141500,4345756030,7680,7690,7690,7680,136
20231024,141400,4344711250,7680,7680,7700,7680,60
20231024,141300,4344250430,7680,7700,7700,7680,476
20231024,141200,4340590320,7700,7710,7710,7700,478
20231024,141100,4336906760,7710,7670,7720,7670,3453
20231024,141000,4310323900,7670,7690,7690,7670,1102
20231024,140900,4301864930,7690,7700,7700,7690,175
20231024,140800,4300518930,7700,7690,7700,7690,132
20231024,140700,4299503840,7690,7680,7700,7670,1246
20231024,140600,4289922110,7670,7680,7690,7670,796
20231024,140500,4283810760,7680,7690,7690,7680,851
20231024,140400,4277272580,7660,7700,7700,7660,1373
20231024,140300,4266708090,7700,7650,7700,7650,1599
20231024,140200,4254448300,7690,7680,7690,7640,2350
20231024,140100,4236432240,7680,7650,7690,7650,5902
20231024,140000,4191131890,7650,7650,7650,7630,3768
20231024,135900,4162333890,7650,7660,7670,7650,1463
20231024,135800,4151130430,7660,7650,7660,7650,935
20231024,135700,4143975820,7650,7620,7650,7620,1312
20231024,135600,4133960670,7620,7630,7650,7620,1852
20231024,135500,4119820250,7640,7620,7640,7600,8622
20231024,135400,4054233140,7630,7620,7660,7600,3123
20231024,135300,4030425040,7650,7620,7660,7560,12870
20231024,135200,3932715710,7600,7720,7720,7440,52762
20231024,135100,3534309250,7660,7700,8000,7660,69026
20231024,135000,2989933160,7670,7670,7710,7650,4559
20231024,134900,2954848160,7670,7640,7670,7620,672
20231024,134800,2949706350,7610,7610,7610,7600,1477
20231024,134700,2938472660,7610,7660,7670,7610,12067
20231024,134600,2846527780,7660,7640,7670,7620,5722
20231024,134500,2802825370,7640,7560,7650,7560,5284
20231024,134400,2762656120,7530,7650,7650,7470,14104
20231024,134300,2656591890,7630,7750,7770,7590,13193
20231024,134200,2555252620,7730,7820,8010,7400,93998
20231024,134100,1822025330,7820,7580,7890,7580,51454
20231024,134000,1423649460,7560,7580,7580,7550,671
20231024,133900,1418576160,7590,7600,7600,7570,522
20231024,133800,1414613380,7610,7600,7610,7600,168
20231024,133700,1413335680,7590,7590,7600,7590,370
20231024,133600,1410526950,7590,7590,7590,7590,509
20231024,133500,1406663640,7580,7590,7590,7580,463
20231024,133400,1403151100,7590,7590,7590,7580,63
20231024,133300,1402672970,7580,7580,7610,7580,424
20231024,133200,1399458780,7580,7620,7620,7500,3592
20231024,133100,1372314410,7620,7610,7620,7600,1253
20231024,133000,1362786020,7610,7620,7620,7610,523
20231024,132900,1358802660,7630,7630,7630,7620,559
20231024,132800,1354542490,7630,7630,7630,7630,200
20231024,132700,1353016490,7640,7650,7660,7640,387
20231024,132600,1350057780,7640,7650,7650,7640,736
20231024,132500,1344432530,7650,7640,7660,7640,337
20231024,132400,1341857530,7640,7640,7660,7640,175
20231024,132300,1340520330,7640,7630,7660,7620,2160
20231024,132200,1324025940,7660,7670,7680,7630,1003
20231024,132100,1316362970,7670,7640,7670,7640,982
20231024,132000,1308833230,7640,7660,7680,7640,790
20231024,131900,1302793690,7650,7660,7690,7640,295
20231024,131800,1300539330,7680,7670,7710,7670,5916
20231024,131700,1255073530,7670,7650,7700,7650,4411
20231024,131600,1221215600,7650,7580,7690,7580,5105
20231024,131500,1182211640,7580,7570,7600,7530,7602
20231024,131400,1124567980,7560,7490,7560,7490,3980
20231024,131300,1094618750,7420,7460,7500,7420,4916
20231024,131200,1057872590,7460,7440,7460,7440,1699
20231024,131100,1045209470,7440,7430,7440,7430,419
20231024,131000,1042095080,7400,7430,7430,7400,309
20231024,130900,1039808180,7430,7430,7430,7430,2
20231024,130800,1039793320,7430,7400,7430,7400,223
20231024,130700,1038143060,7430,7430,7430,7430,2
20231024,130600,1038128200,7430,7390,7430,7390,317
20231024,130500,1035785490,7400,7420,7430,7400,176
20231024,130400,1034481460,7430,7430,7430,7430,1
20231024,130300,1034474030,7380,7390,7430,7380,855
20231024,130200,1028141760,7390,7420,7420,7390,16
20231024,130100,1028023460,7430,7430,7430,7430,1
20231024,130000,1028016030,7380,7380,7430,7380,297
20231024,125900,1025824120,7430,7370,7430,7370,460
20231024,125800,1022432860,7370,7410,7420,7370,601
20231024,125700,1017984020,7400,7360,7400,7360,593
20231024,125600,1013611820,7400,7400,7400,7360,17
20231024,125500,1013486160,7400,7350,7400,7350,149
20231024,125400,1012390960,7340,7390,7390,7340,2689
20231024,125300,992595790,7390,7380,7390,7380,536
20231024,125200,988638590,7380,7390,7390,7380,64
20231024,125100,988166080,7390,7400,7400,7390,276
20231024,125000,986126430,7390,7400,7400,7390,406
20231024,124900,983123690,7390,7380,7390,7380,740
20231024,124800,977656380,7370,7350,7370,7350,589
20231024,124700,973320820,7350,7350,7350,7350,256
20231024,124600,971439220,7350,7350,7350,7350,0
20231024,124500,971439220,7350,7360,7360,7350,11
20231024,124400,971358270,7360,7360,7360,7350,167
20231024,124300,970129160,7350,7370,7370,7350,135
20231024,124200,969135360,7360,7360,7360,7360,0
20231024,124100,969135360,7360,7380,7380,7360,2
20231024,124000,969120620,7340,7350,7350,7340,342
20231024,123900,966608190,7350,7350,7350,7350,15
20231024,123800,966497940,7340,7340,7340,7340,241
20231024,123700,964729000,7340,7340,7340,7340,215
20231024,123600,963150900,7340,7350,7350,7340,102
20231024,123500,962401210,7340,7340,7340,7340,81
20231024,123400,961806670,7340,7340,7350,7340,9
20231024,123300,961740550,7350,7350,7350,7350,279
20231024,123200,959689900,7380,7370,7380,7350,65
20231024,123100,959211820,7340,7340,7340,7340,0
20231024,123000,959211820,7340,7350,7370,7340,354
20231024,122900,956611280,7380,7380,7380,7380,0
20231024,122800,956611280,7380,7380,7380,7340,194
20231024,122700,955187240,7340,7340,7340,7340,215
20231024,122600,953609140,7380,7380,7380,7380,1
20231024,122500,953601760,7340,7380,7380,7340,131
20231024,122400,952640180,7340,7380,7380,7340,52
20231024,122300,952258420,7340,7340,7340,7340,397
20231024,122200,949344440,7390,7350,7390,7350,349
20231024,122100,946777760,7340,7340,7340,7340,537
20231024,122000,942836180,7330,7340,7340,7330,655
20231024,121900,938029870,7340,7340,7340,7340,0
20231024,121800,938029870,7340,7350,7350,7340,255
20231024,121700,936158140,7340,7340,7340,7340,215
20231024,121600,934580040,7340,7340,7340,7340,100
20231024,121500,933846040,7340,7340,7340,7340,400
20231024,121400,930910040,7340,7340,7340,7340,0
20231024,121300,930910040,7340,7350,7360,7340,304
20231024,121200,928677630,7350,7360,7360,7350,137
20231024,121100,927670670,7350,7350,7350,7350,129
20231024,121000,926722520,7350,7350,7350,7350,222
20231024,120900,925090820,7350,7350,7350,7350,1
20231024,120800,925083470,7350,7350,7360,7350,242
20231024,120700,923304760,7350,7360,7360,7350,216
20231024,120600,921717140,7360,7360,7360,7360,1
20231024,120500,921709780,7390,7390,7390,7390,0
20231024,120400,921709780,7390,7390,7390,7390,1
20231024,120300,921702390,7350,7390,7390,7350,414
20231024,120200,918658970,7390,7340,7390,7340,321
20231024,120100,916300940,7340,7340,7340,7340,148
20231024,120000,915214620,7340,7340,7340,7340,215
20231024,115900,913636520,7350,7340,7350,7340,24
20231024,115800,913460350,7340,7350,7350,7340,300
20231024,115700,911256230,7360,7360,7360,7360,34
20231024,115600,911005990,7390,7350,7390,7350,141
20231024,115500,909969600,7390,7390,7390,7390,0
20231024,115400,909969600,7390,7390,7390,7390,1
20231024,115300,909962210,7340,7350,7350,7340,429
20231024,115200,906811210,7400,7400,7400,7400,0
20231024,115100,906811210,7400,7350,7400,7350,139
20231024,115000,905789510,7400,7360,7400,7360,216
20231024,114900,904199710,7400,7390,7400,7390,8
20231024,114800,904140560,7350,7350,7350,7350,166
20231024,114700,902920460,7400,7350,7400,7350,215
20231024,114600,901340160,7350,7400,7400,7350,164
20231024,114500,900132850,7400,7390,7400,7340,114
20231024,114400,899295380,7340,7340,7340,7340,0
20231024,114300,899295380,7340,7350,7390,7340,495
20231024,114200,895657680,7410,7370,7410,7370,619
20231024,114100,891080870,7370,7330,7370,7330,83
20231024,114000,890472440,7330,7380,7380,7330,219
20231024,113900,888866970,7380,7380,7380,7380,100
20231024,113800,888128970,7340,7370,7390,7340,227
20231024,113700,886462320,7370,7330,7390,7330,831
20231024,113600,880370590,7330,7330,7330,7330,222
20231024,113500,878743330,7350,7370,7370,7350,70
20231024,113400,878228690,7390,7350,7390,7350,383
20231024,113300,875412360,7350,7360,7360,7350,379
20231024,113200,872625290,7350,7350,7350,7340,465
20231024,113100,869207640,7340,7340,7340,7340,86
20231024,113000,868576400,7340,7320,7340,7320,1143
20231024,112900,860195540,7330,7320,7330,7320,70
20231024,112800,859682730,7320,7330,7330,7320,248
20231024,112700,857866760,7320,7320,7320,7320,265
20231024,112600,855926960,7330,7320,7330,7310,134
20231024,112500,854947110,7320,7330,7330,7320,151
20231024,112400,853841680,7320,7320,7320,7320,215
20231024,112300,852267880,7320,7320,7320,7320,402
20231024,112200,849325240,7320,7320,7320,7320,5
20231024,112100,849288640,7320,7320,7320,7320,115
20231024,112000,848446840,7340,7350,7350,7340,509
20231024,111900,844707290,7350,7340,7350,7320,187
20231024,111800,843335100,7320,7310,7340,7310,640
20231024,111700,838647550,7320,7300,7320,7280,367
20231024,111600,835972710,7300,7290,7300,7280,403
20231024,111500,833036210,7290,7290,7290,7290,0
20231024,111400,833036210,7290,7260,7290,7260,357
20231024,111300,830444360,7260,7260,7290,7260,894
20231024,111200,823953860,7260,7300,7300,7260,383
20231024,111100,821158800,7300,7300,7300,7250,127
20231024,111000,820237850,7250,7250,7250,7250,1826
20231024,110900,806999350,7250,7250,7250,7250,0
20231024,110800,806999350,7250,7250,7250,7250,213
20231024,110700,805455100,7300,7250,7300,7240,318
20231024,110600,803150220,7250,7250,7250,7250,64
20231024,110500,802686220,7250,7260,7260,7250,32
20231024,110400,802454180,7250,7250,7250,7250,519
20231024,110300,798691430,7300,7300,7300,7300,500
20231024,110200,795041430,7300,7280,7300,7280,239
20231024,110100,793300290,7280,7280,7280,7240,98
20231024,110000,792590490,7250,7260,7280,7250,335
20231024,105900,790158800,7260,7240,7260,7240,371
20231024,105800,787471320,7250,7250,7260,7250,153
20231024,105700,786361870,7240,7240,7240,7240,216
20231024,105600,784798030,7260,7230,7260,7230,409
20231024,105500,781837960,7230,7230,7230,7230,203
20231024,105400,780370270,7230,7230,7230,7230,448
20231024,105300,777131230,7260,7230,7260,7230,37
20231024,105200,776863380,7230,7220,7270,7220,27
20231024,105100,776668380,7270,7220,7270,7220,122
20231024,105000,775787490,7230,7270,7270,7220,216
20231024,104900,774225780,7220,7220,7220,7220,174
20231024,104800,772969500,7210,7210,7210,7210,0
20231024,104700,772969500,7210,7240,7270,7210,241
20231024,104600,771231230,7270,7220,7270,7210,1032
20231024,104500,763781180,7220,7210,7220,7210,502
20231024,104400,760158730,7210,7210,7220,7190,570
20231024,104300,756057790,7210,7210,7210,7190,32
20231024,104200,755827500,7190,7190,7190,7190,205
20231024,104100,754353550,7190,7190,7190,7190,188
20231024,104000,753001830,7190,7190,7200,7190,1775
20231024,103900,740224020,7190,7180,7190,7170,1944
20231024,103800,726270580,7180,7180,7180,7170,1457
20231024,103700,715816430,7180,7180,7180,7170,1286
20231024,103600,706589350,7180,7190,7190,7180,224
20231024,103500,704979920,7190,7200,7200,7190,1998
20231024,103400,690600410,7190,7200,7200,7190,1865
20231024,103300,677191010,7200,7200,7200,7200,226
20231024,103200,675563810,7190,7190,7190,7190,637
20231024,103100,670983780,7190,7200,7200,7190,1417
20231024,103000,660795410,7190,7190,7190,7190,465
20231024,102900,657452060,7190,7200,7200,7190,194
20231024,102800,656055360,7190,7210,7210,7190,300
20231024,102700,653894260,7200,7200,7200,7200,1567
20231024,102600,642611860,7200,7200,7210,7200,2234
20231024,102500,626526560,7200,7210,7210,7200,2644
20231024,102400,607484120,7210,7200,7210,7200,1288
20231024,102300,598207500,7200,7200,7210,7200,3283
20231024,102200,574569890,7200,7210,7210,7200,1643
20231024,102100,562735390,7200,7200,7210,7200,835
20231024,102000,556722890,7210,7200,7210,7200,173
20231024,101900,555476060,7210,7210,7210,7210,447
20231024,101800,552253190,7210,7210,7210,7210,1
20231024,101700,552245980,7220,7210,7220,7200,2475
20231024,101600,534400860,7210,7220,7220,7210,656
20231024,101500,529668140,7220,7240,7240,7220,102
20231024,101400,528930660,7250,7260,7260,7220,1213
20231024,101300,520169350,7280,7240,7280,7240,2405
20231024,101200,502739410,7210,7220,7220,7210,213
20231024,101100,501201880,7210,7210,7220,7210,3135
20231024,101000,478578210,7210,7230,7230,7210,444
20231024,100900,475372500,7220,7240,7240,7220,2656
20231024,100800,456182690,7240,7240,7240,7230,350
20231024,100700,453650390,7240,7240,7250,7240,1445
20231024,100600,443187490,7250,7260,7260,7250,1999
20231024,100500,428689960,7260,7270,7270,7260,1343
20231024,100400,418936250,7280,7300,7300,7280,520
20231024,100300,415150320,7300,7320,7320,7300,7
20231024,100200,415099150,7330,7290,7330,7290,338
20231024,100100,412625580,7280,7290,7290,7280,3
20231024,100000,412603720,7280,7290,7300,7280,1267
20231024,095900,403374510,7290,7290,7300,7290,147
20231024,095800,402301480,7300,7310,7320,7300,2064
20231024,095700,387224160,7310,7300,7310,7300,1118
20231024,095600,379060680,7310,7310,7310,7300,2260
20231024,095500,362540580,7310,7330,7330,7310,4255
20231024,095400,331400160,7330,7330,7330,7330,343
20231024,095300,328885970,7330,7340,7340,7330,833
20231024,095200,322777270,7340,7340,7340,7340,491
20231024,095100,319173330,7340,7370,7370,7340,2382
20231024,095000,301686670,7360,7380,7380,7360,155
20231024,094900,300544710,7380,7380,7380,7380,200
20231024,094800,299068710,7380,7380,7380,7380,405
20231024,094700,296079810,7380,7380,7380,7380,119
20231024,094600,295201590,7370,7350,7370,7350,615
20231024,094500,290669380,7350,7370,7370,7350,2
20231024,094400,290654660,7350,7350,7350,7340,722
20231024,094300,285352070,7350,7360,7360,7340,733
20231024,094200,279964670,7350,7360,7360,7350,1160
20231024,094100,271430520,7360,7370,7370,7360,11
20231024,094000,271349460,7370,7360,7370,7360,48
20231024,093900,270996170,7360,7370,7370,7360,916
20231024,093800,264253530,7370,7370,7410,7370,544
20231024,093700,260243850,7370,7410,7410,7370,2093
20231024,093600,244776180,7400,7410,7410,7400,307
20231024,093500,242502880,7400,7420,7420,7400,1106
20231024,093400,234317410,7430,7420,7430,7400,216
20231024,093300,232715230,7430,7430,7430,7430,1
20231024,093200,232707800,7400,7430,7430,7400,207
20231024,093100,231175790,7430,7420,7430,7400,591
20231024,093000,226797650,7430,7450,7450,7430,3
20231024,092900,226775330,7450,7430,7450,7430,640
20231024,092800,222011240,7400,7430,7430,7400,550
20231024,092700,217937710,7430,7400,7430,7400,755
20231024,092600,212343700,7400,7420,7430,7400,727
20231024,092500,206957660,7430,7380,7440,7380,630
20231024,092400,202305330,7370,7350,7370,7350,893
20231024,092300,195734840,7350,7360,7360,7350,596
20231024,092200,191349520,7360,7330,7360,7320,648
20231024,092100,186600020,7300,7330,7360,7300,4933
20231024,092000,150479440,7330,7400,7400,7330,2853
20231024,091900,129444160,7400,7430,7430,7400,1480
20231024,091800,118467810,7420,7450,7450,7420,1651
20231024,091700,106197730,7450,7470,7480,7450,1873
20231024,091600,92227150,7470,7490,7490,7470,789
20231024,091500,86320160,7500,7490,7500,7490,285
20231024,091400,84185450,7490,7500,7500,7490,850
20231024,091300,77818710,7490,7490,7490,7490,112
20231024,091200,76979830,7490,7500,7500,7490,50
20231024,091100,76605320,7490,7490,7490,7490,1
20231024,091000,76597830,7490,7500,7500,7490,798
20231024,090900,70612990,7510,7490,7510,7490,7
20231024,090800,70560520,7490,7490,7490,7480,250
20231024,090700,68690020,7480,7480,7480,7480,189
20231024,090600,67276300,7460,7490,7490,7460,1106
20231024,090500,59014440,7490,7490,7530,7490,1585
20231024,090400,47140150,7490,7530,7530,7490,987
20231024,090300,39744680,7540,7500,7540,7490,1760
20231024,090200,26532050,7510,7510,7510,7510,761
20231024,090100,20816940,7490,7510,7510,7490,2602
20231024,090000,1291720,7510,7510,7510,7510,172
Reference in New Issue Copy Permalink