ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/180640/min/candle-20241024.csv

696 lines
36 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
20241024,203300,4058413800,90700,90700,90700,90700,4615
20241024,203200,4058413800,90700,90700,90700,90700,0
20241024,203100,4058413800,90700,90700,90700,90700,0
20241024,203000,4058413800,90700,90700,90700,90700,0
20241024,202900,4058413800,90700,90700,90700,90700,0
20241024,202800,4058413800,90700,90700,90700,90700,0
20241024,202700,4058413800,90700,90700,90700,90700,0
20241024,202600,4058413800,90700,90700,90700,90700,0
20241024,202500,4058413800,90700,90700,90700,90700,0
20241024,202400,4058413800,90700,90700,90700,90700,0
20241024,202300,4058413800,90700,90700,90700,90700,0
20241024,202200,4058413800,90700,90700,90700,90700,0
20241024,202100,4058413800,90700,90700,90700,90700,0
20241024,202000,4058413800,90700,90700,90700,90700,0
20241024,201900,4058413800,90700,90700,90700,90700,0
20241024,201800,4058413800,90700,90700,90700,90700,0
20241024,201700,4058413800,90700,90700,90700,90700,0
20241024,201600,4058413800,90700,90700,90700,90700,0
20241024,201500,4058413800,90700,90700,90700,90700,0
20241024,201400,4058413800,90700,90700,90700,90700,0
20241024,201300,4058413800,90700,90700,90700,90700,0
20241024,201200,4058413800,90700,90700,90700,90700,0
20241024,201100,4058413800,90700,90700,90700,90700,0
20241024,201000,4058413800,90700,90700,90700,90700,0
20241024,200900,4058413800,90700,90700,90700,90700,0
20241024,200800,4058413800,90700,90700,90700,90700,0
20241024,200700,4058413800,90700,90700,90700,90700,0
20241024,200600,4058413800,90700,90700,90700,90700,0
20241024,200500,4058413800,90700,90700,90700,90700,0
20241024,200400,4058413800,90700,90700,90700,90700,0
20241024,200300,4058413800,90700,90700,90700,90700,4615
20241024,200200,4058413800,90700,90700,90700,90700,0
20241024,200100,4058413800,90700,90700,90700,90700,0
20241024,200000,4058413800,90700,90700,90700,90700,0
20241024,195900,4058413800,90700,90700,90700,90700,0
20241024,195800,4058413800,90700,90700,90700,90700,0
20241024,195700,4058413800,90700,90700,90700,90700,0
20241024,195600,4058413800,90700,90700,90700,90700,0
20241024,195500,4058413800,90700,90700,90700,90700,0
20241024,195400,4058413800,90700,90700,90700,90700,0
20241024,195300,4058413800,90700,90700,90700,90700,0
20241024,195200,4058413800,90700,90700,90700,90700,0
20241024,195100,4058413800,90700,90700,90700,90700,0
20241024,195000,4058413800,90700,90700,90700,90700,0
20241024,194900,4058413800,90700,90700,90700,90700,0
20241024,194800,4058413800,90700,90700,90700,90700,0
20241024,194700,4058413800,90700,90700,90700,90700,0
20241024,194600,4058413800,90700,90700,90700,90700,0
20241024,194500,4058413800,90700,90700,90700,90700,0
20241024,194400,4058413800,90700,90700,90700,90700,0
20241024,194300,4058413800,90700,90700,90700,90700,0
20241024,194200,4058413800,90700,90700,90700,90700,0
20241024,194100,4058413800,90700,90700,90700,90700,0
20241024,194000,4058413800,90700,90700,90700,90700,0
20241024,193900,4058413800,90700,90700,90700,90700,0
20241024,193800,4058413800,90700,90700,90700,90700,0
20241024,193700,4058413800,90700,90700,90700,90700,0
20241024,193600,4058413800,90700,90700,90700,90700,0
20241024,193500,4058413800,90700,90700,90700,90700,0
20241024,193400,4058413800,90700,90700,90700,90700,0
20241024,193300,4058413800,90700,90700,90700,90700,4615
20241024,193200,4058413800,90700,90700,90700,90700,0
20241024,193100,4058413800,90700,90700,90700,90700,0
20241024,193000,4058413800,90700,90700,90700,90700,0
20241024,192900,4058413800,90700,90700,90700,90700,0
20241024,192800,4058413800,90700,90700,90700,90700,0
20241024,192700,4058413800,90700,90700,90700,90700,0
20241024,192600,4058413800,90700,90700,90700,90700,0
20241024,192500,4058413800,90700,90700,90700,90700,0
20241024,192400,4058413800,90700,90700,90700,90700,0
20241024,192300,4058413800,90700,90700,90700,90700,0
20241024,192200,4058413800,90700,90700,90700,90700,0
20241024,192100,4058413800,90700,90700,90700,90700,0
20241024,192000,4058413800,90700,90700,90700,90700,0
20241024,191900,4058413800,90700,90700,90700,90700,0
20241024,191800,4058413800,90700,90700,90700,90700,0
20241024,191700,4058413800,90700,90700,90700,90700,0
20241024,191600,4058413800,90700,90700,90700,90700,0
20241024,191500,4058413800,90700,90700,90700,90700,0
20241024,191400,4058413800,90700,90700,90700,90700,0
20241024,191300,4058413800,90700,90700,90700,90700,0
20241024,191200,4058413800,90700,90700,90700,90700,0
20241024,191100,4058413800,90700,90700,90700,90700,0
20241024,191000,4058413800,90700,90700,90700,90700,0
20241024,190900,4058413800,90700,90700,90700,90700,0
20241024,190800,4058413800,90700,90700,90700,90700,0
20241024,190700,4058413800,90700,90700,90700,90700,0
20241024,190600,4058413800,90700,90700,90700,90700,0
20241024,190500,4058413800,90700,90700,90700,90700,0
20241024,190400,4058413800,90700,90700,90700,90700,0
20241024,190300,4058413800,90700,90700,90700,90700,4615
20241024,190200,4058413800,90700,90700,90700,90700,0
20241024,190100,4058413800,90700,90700,90700,90700,0
20241024,190000,4058413800,90700,90700,90700,90700,0
20241024,185900,4058413800,90700,90700,90700,90700,0
20241024,185800,4058413800,90700,90700,90700,90700,0
20241024,185700,4058413800,90700,90700,90700,90700,0
20241024,185600,4058413800,90700,90700,90700,90700,0
20241024,185500,4058413800,90700,90700,90700,90700,0
20241024,185400,4058413800,90700,90700,90700,90700,0
20241024,185300,4058413800,90700,90700,90700,90700,0
20241024,185200,4058413800,90700,90700,90700,90700,0
20241024,185100,4058413800,90700,90700,90700,90700,0
20241024,185000,4058413800,90700,90700,90700,90700,0
20241024,184900,4058413800,90700,90700,90700,90700,0
20241024,184800,4058413800,90700,90700,90700,90700,0
20241024,184700,4058413800,90700,90700,90700,90700,0
20241024,184600,4058413800,90700,90700,90700,90700,0
20241024,184500,4058413800,90700,90700,90700,90700,0
20241024,184400,4058413800,90700,90700,90700,90700,0
20241024,184300,4058413800,90700,90700,90700,90700,0
20241024,184200,4058413800,90700,90700,90700,90700,0
20241024,184100,4058413800,90700,90700,90700,90700,0
20241024,184000,4058413800,90700,90700,90700,90700,0
20241024,183900,4058413800,90700,90700,90700,90700,0
20241024,183800,4058413800,90700,90700,90700,90700,0
20241024,183700,4058413800,90700,90700,90700,90700,0
20241024,183600,4058413800,90700,90700,90700,90700,0
20241024,183500,4058413800,90700,90700,90700,90700,0
20241024,183400,4058413800,90700,90700,90700,90700,0
20241024,183300,4058413800,90700,90700,90700,90700,4615
20241024,183200,4058413800,90700,90700,90700,90700,0
20241024,183100,4058413800,90700,90700,90700,90700,0
20241024,183000,4058413800,90700,90700,90700,90700,0
20241024,182900,4058413800,90700,90700,90700,90700,0
20241024,182800,4058413800,90700,90700,90700,90700,0
20241024,182700,4058413800,90700,90700,90700,90700,0
20241024,182600,4058413800,90700,90700,90700,90700,0
20241024,182500,4058413800,90700,90700,90700,90700,0
20241024,182400,4058413800,90700,90700,90700,90700,0
20241024,182300,4058413800,90700,90700,90700,90700,0
20241024,182200,4058413800,90700,90700,90700,90700,0
20241024,182100,4058413800,90700,90700,90700,90700,0
20241024,182000,4058413800,90700,90700,90700,90700,0
20241024,181900,4058413800,90700,90700,90700,90700,0
20241024,181800,4058413800,90700,90700,90700,90700,0
20241024,181700,4058413800,90700,90700,90700,90700,0
20241024,181600,4058413800,90700,90700,90700,90700,0
20241024,181500,4058413800,90700,90700,90700,90700,0
20241024,181400,4058413800,90700,90700,90700,90700,0
20241024,181300,4058413800,90700,90700,90700,90700,0
20241024,181200,4058413800,90700,90700,90700,90700,0
20241024,181100,4058413800,90700,90700,90700,90700,0
20241024,181000,4058413800,90700,90700,90700,90700,0
20241024,180900,4058413800,90700,90700,90700,90700,0
20241024,180800,4058413800,90700,90700,90700,90700,0
20241024,180700,4058413800,90700,90700,90700,90700,0
20241024,180600,4058413800,90700,90700,90700,90700,0
20241024,180500,4058413800,90700,90700,90700,90700,0
20241024,180400,4058413800,90700,90700,90700,90700,0
20241024,180300,4058413800,90700,90700,90700,90700,4615
20241024,180200,4058413800,90700,90700,90700,90700,0
20241024,180100,4058413800,90700,90700,90700,90700,0
20241024,180000,4058413800,90700,90700,90700,90700,0
20241024,175900,4058413800,90700,90700,90700,90700,0
20241024,175800,4058413800,90700,90700,90700,90700,0
20241024,175700,4058413800,90700,90700,90700,90700,0
20241024,175600,4058413800,90700,90700,90700,90700,0
20241024,175500,4058413800,90700,90700,90700,90700,0
20241024,175400,4058413800,90700,90700,90700,90700,0
20241024,175300,4058413800,90700,90700,90700,90700,0
20241024,175200,4058413800,90700,90700,90700,90700,0
20241024,175100,4058413800,90700,90700,90700,90700,0
20241024,175000,4058413800,90700,90700,90700,90700,0
20241024,174900,4058413800,90700,90700,90700,90700,0
20241024,174800,4058413800,90700,90700,90700,90700,0
20241024,174700,4058413800,90700,90700,90700,90700,0
20241024,174600,4058413800,90700,90700,90700,90700,0
20241024,174500,4058413800,90700,90700,90700,90700,0
20241024,174400,4058413800,90700,90700,90700,90700,0
20241024,174300,4058413800,90700,90700,90700,90700,0
20241024,174200,4058413800,90700,90700,90700,90700,0
20241024,174100,4058413800,90700,90700,90700,90700,0
20241024,174000,4058413800,90700,90700,90700,90700,0
20241024,173900,4058413800,90700,90700,90700,90700,0
20241024,173800,4058413800,90700,90700,90700,90700,0
20241024,173700,4058413800,90700,90700,90700,90700,0
20241024,173600,4058413800,90700,90700,90700,90700,0
20241024,173500,4058413800,90700,90700,90700,90700,0
20241024,173400,4058413800,90700,90700,90700,90700,0
20241024,173300,4058413800,90700,90700,90700,90700,4615
20241024,173200,4058413800,90700,90700,90700,90700,0
20241024,173100,4058413800,90700,90700,90700,90700,0
20241024,173000,4058413800,90700,90700,90700,90700,0
20241024,172900,4058413800,90700,90700,90700,90700,0
20241024,172800,4058413800,90700,90700,90700,90700,0
20241024,172700,4058413800,90700,90700,90700,90700,0
20241024,172600,4058413800,90700,90700,90700,90700,0
20241024,172500,4058413800,90700,90700,90700,90700,0
20241024,172400,4058413800,90700,90700,90700,90700,0
20241024,172300,4058413800,90700,90700,90700,90700,0
20241024,172200,4058413800,90700,90700,90700,90700,0
20241024,172100,4058413800,90700,90700,90700,90700,0
20241024,172000,4058413800,90700,90700,90700,90700,0
20241024,171900,4058413800,90700,90700,90700,90700,0
20241024,171800,4058413800,90700,90700,90700,90700,0
20241024,171700,4058413800,90700,90700,90700,90700,0
20241024,171600,4058413800,90700,90700,90700,90700,0
20241024,171500,4058413800,90700,90700,90700,90700,0
20241024,171400,4058413800,90700,90700,90700,90700,0
20241024,171300,4058413800,90700,90700,90700,90700,0
20241024,171200,4058413800,90700,90700,90700,90700,0
20241024,171100,4058413800,90700,90700,90700,90700,0
20241024,171000,4058413800,90700,90700,90700,90700,0
20241024,170900,4058413800,90700,90700,90700,90700,0
20241024,170800,4058413800,90700,90700,90700,90700,0
20241024,170700,4058413800,90700,90700,90700,90700,0
20241024,170600,4058413800,90700,90700,90700,90700,0
20241024,170500,4058413800,90700,90700,90700,90700,0
20241024,170400,4058413800,90700,90700,90700,90700,0
20241024,170300,4058413800,90700,90700,90700,90700,4615
20241024,170200,4058413800,90700,90700,90700,90700,0
20241024,170100,4058413800,90700,90700,90700,90700,0
20241024,170000,4058413800,90700,90700,90700,90700,0
20241024,165900,4058413800,90700,90700,90700,90700,0
20241024,165800,4058413800,90700,90700,90700,90700,0
20241024,165700,4058413800,90700,90700,90700,90700,0
20241024,165600,4058413800,90700,90700,90700,90700,0
20241024,165500,4058413800,90700,90700,90700,90700,0
20241024,165400,4058413800,90700,90700,90700,90700,0
20241024,165300,4058413800,90700,90700,90700,90700,0
20241024,165200,4058413800,90700,90700,90700,90700,0
20241024,165100,4058413800,90700,90700,90700,90700,0
20241024,165000,4058413800,90700,90700,90700,90700,0
20241024,164900,4058413800,90700,90700,90700,90700,0
20241024,164800,4058413800,90700,90700,90700,90700,0
20241024,164700,4058413800,90700,90700,90700,90700,0
20241024,164600,4058413800,90700,90700,90700,90700,0
20241024,164500,4058413800,90700,90700,90700,90700,0
20241024,164400,4058413800,90700,90700,90700,90700,0
20241024,164300,4058413800,90700,90700,90700,90700,0
20241024,164200,4058413800,90700,90700,90700,90700,0
20241024,164100,4058413800,90700,90700,90700,90700,0
20241024,164000,4058413800,90700,90700,90700,90700,0
20241024,163900,4058413800,90700,90700,90700,90700,0
20241024,163800,4058413800,90700,90700,90700,90700,0
20241024,163700,4058413800,90700,90700,90700,90700,0
20241024,163600,4058413800,90700,90700,90700,90700,0
20241024,163500,4058413800,90700,90700,90700,90700,0
20241024,163400,4058413800,90700,90700,90700,90700,0
20241024,163300,4058413800,90700,90700,90700,90700,4615
20241024,163200,4058413800,90700,90700,90700,90700,0
20241024,163100,4058413800,90700,90700,90700,90700,0
20241024,163000,4058413800,90700,90700,90700,90700,0
20241024,162900,4058413800,90700,90700,90700,90700,0
20241024,162800,4058413800,90700,90700,90700,90700,0
20241024,162700,4058413800,90700,90700,90700,90700,0
20241024,162600,4058413800,90700,90700,90700,90700,0
20241024,162500,4058413800,90700,90700,90700,90700,0
20241024,162400,4058413800,90700,90700,90700,90700,0
20241024,162300,4058413800,90700,90700,90700,90700,0
20241024,162200,4058413800,90700,90700,90700,90700,0
20241024,162100,4058413800,90700,90700,90700,90700,0
20241024,162000,4058413800,90700,90700,90700,90700,0
20241024,161900,4058413800,90700,90700,90700,90700,0
20241024,161800,4058413800,90700,90700,90700,90700,0
20241024,161700,4058413800,90700,90700,90700,90700,0
20241024,161600,4058413800,90700,90700,90700,90700,0
20241024,161500,4058413800,90700,90700,90700,90700,0
20241024,161400,4058413800,90700,90700,90700,90700,0
20241024,161300,4058413800,90700,90700,90700,90700,0
20241024,161200,4058413800,90700,90700,90700,90700,0
20241024,161100,4058413800,90700,90700,90700,90700,0
20241024,161000,4058413800,90700,90700,90700,90700,0
20241024,160900,4058413800,90700,90700,90700,90700,0
20241024,160800,4058413800,90700,90700,90700,90700,0
20241024,160700,4058413800,90700,90700,90700,90700,0
20241024,160600,4058413800,90700,90700,90700,90700,0
20241024,160500,4058413800,90700,90700,90700,90700,0
20241024,160400,4058413800,90700,90700,90700,90700,0
20241024,160300,4058413800,90700,90700,90700,90700,4615
20241024,160200,4058413800,90700,90700,90700,90700,0
20241024,160100,4058413800,90700,90700,90700,90700,0
20241024,160000,4058413800,90700,90700,90700,90700,0
20241024,155900,4058413800,90700,90700,90700,90700,0
20241024,155800,4058413800,90700,90700,90700,90700,0
20241024,155700,4058413800,90700,90700,90700,90700,0
20241024,155600,4058413800,90700,90700,90700,90700,0
20241024,155500,4058413800,90700,90700,90700,90700,0
20241024,155400,4058413800,90700,90700,90700,90700,0
20241024,155300,4058413800,90700,90700,90700,90700,0
20241024,155200,4058413800,90700,90700,90700,90700,0
20241024,155100,4058413800,90700,90700,90700,90700,0
20241024,155000,4058413800,90700,90700,90700,90700,0
20241024,154900,4058413800,90700,90700,90700,90700,0
20241024,154800,4058413800,90700,90700,90700,90700,0
20241024,154700,4058413800,90700,90700,90700,90700,0
20241024,154600,4058413800,90700,90700,90700,90700,0
20241024,154500,4058413800,90700,90700,90700,90700,0
20241024,154400,4058413800,90700,90700,90700,90700,0
20241024,154300,4058413800,90700,90700,90700,90700,0
20241024,154200,4058413800,90700,90700,90700,90700,0
20241024,154100,4058413800,90700,90700,90700,90700,0
20241024,154000,4058413800,90700,90700,90700,90700,0
20241024,153900,4058413800,90700,90700,90700,90700,0
20241024,153800,4058413800,90700,90700,90700,90700,0
20241024,153700,4058413800,90700,90700,90700,90700,0
20241024,153600,4058413800,90700,90700,90700,90700,0
20241024,153500,4058413800,90700,90700,90700,90700,0
20241024,153400,4058413800,90700,90700,90700,90700,0
20241024,153300,4058413800,90700,90700,90700,90700,4615
20241024,153200,4058413800,90700,90700,90700,90700,0
20241024,153100,4058413800,90700,90700,90700,90700,0
20241024,153000,4058413800,90700,90700,90700,90700,4615
20241024,152900,3639833300,89900,89900,89900,89900,0
20241024,152800,3639833300,89900,89900,89900,89900,0
20241024,152700,3639833300,89900,89900,89900,89900,0
20241024,152600,3639833300,89900,89900,89900,89900,0
20241024,152500,3639833300,89900,89900,89900,89900,0
20241024,152400,3639833300,89900,89900,89900,89900,0
20241024,152300,3639833300,89900,89900,89900,89900,0
20241024,152200,3639833300,89900,89900,89900,89900,0
20241024,152100,3639833300,89900,89900,89900,89900,0
20241024,152000,3639833300,89900,89900,89900,89900,0
20241024,151900,3639833300,89900,90100,90200,89900,363
20241024,151800,3607127900,90100,89900,90100,89700,465
20241024,151700,3565294900,89800,89900,89900,89800,225
20241024,151600,3545071900,89900,89800,89900,89800,671
20241024,151500,3484786400,89700,89700,89700,89700,2
20241024,151400,3484607000,89700,89700,89700,89700,3
20241024,151300,3484337900,89800,89800,89800,89800,0
20241024,151200,3484337900,89800,89800,89800,89800,0
20241024,151100,3484337900,89800,89700,89800,89600,229
20241024,151000,3463815700,89800,89800,89800,89800,1
20241024,150900,3463725900,89500,89500,89500,89500,0
20241024,150800,3463725900,89500,89500,89500,89500,71
20241024,150700,3457371400,89800,89500,89800,89500,14
20241024,150600,3456116300,89600,89800,89800,89600,204
20241024,150500,3437837100,89800,89800,89800,89600,195
20241024,150400,3420355900,89700,89700,89700,89700,6
20241024,150300,3419817700,89800,89700,89800,89700,125
20241024,150200,3408604700,89700,89700,89700,89700,2
20241024,150100,3408425300,89800,89700,89800,89700,19
20241024,150000,3406720600,89800,89800,89800,89800,3
20241024,145900,3406451200,89800,89800,89800,89700,45
20241024,145800,3402410500,89700,89800,89800,89700,20
20241024,145700,3400615600,89700,89800,89800,89700,81
20241024,145600,3393349600,89800,89800,89800,89800,13
20241024,145500,3392182200,89900,89900,89900,89900,1
20241024,145400,3392092300,89700,89900,89900,89700,35
20241024,145300,3388949300,89900,89900,89900,89900,27
20241024,145200,3386522000,89900,89800,89900,89800,72
20241024,145100,3380056100,89900,89900,89900,89900,6
20241024,145000,3379516700,89900,89900,89900,89900,221
20241024,144900,3359648800,89900,89900,89900,89900,21
20241024,144800,3357760900,89700,89700,89700,89700,0
20241024,144700,3357760900,89700,89700,89700,89700,1
20241024,144600,3357671200,89700,89800,89800,89700,29
20241024,144500,3355068000,89800,89800,90000,89800,173
20241024,144400,3339529800,89800,89800,89800,89800,22
20241024,144300,3337554200,89700,90100,90100,89500,1159
20241024,144200,3233628300,90100,90100,90100,90100,2
20241024,144100,3233448100,90100,90100,90100,90100,1
20241024,144000,3233358000,90000,90000,90100,90000,26
20241024,143900,3231017500,90100,90100,90100,90000,27
20241024,143800,3228585100,90100,90000,90100,90000,7
20241024,143700,3227954500,90000,90100,90100,90000,11
20241024,143600,3226964000,90100,90000,90100,90000,28
20241024,143500,3224441400,90000,90000,90000,90000,401
20241024,143400,3188351400,90000,90000,90000,90000,0
20241024,143300,3188351400,90000,90000,90000,90000,12
20241024,143200,3187271400,89900,89900,89900,89900,77
20241024,143100,3180349100,89900,89900,89900,89900,0
20241024,143000,3180349100,89900,89900,89900,89900,10
20241024,142900,3179450100,90000,90000,90000,89900,12
20241024,142800,3178370700,90000,90000,90000,90000,0
20241024,142700,3178370700,90000,90000,90000,90000,2
20241024,142600,3178190700,90000,89900,90000,89900,12
20241024,142500,3177111000,90000,89900,90000,89900,43
20241024,142400,3173245000,89900,89900,89900,89900,62
20241024,142300,3167671200,89900,89800,89900,89600,260
20241024,142200,3144332600,89800,89800,89800,89800,7
20241024,142100,3143704000,89800,89800,89800,89800,0
20241024,142000,3143704000,89800,89800,89800,89800,6
20241024,141900,3143165200,89800,89800,89800,89800,7
20241024,141800,3142536600,89700,89700,89700,89700,10
20241024,141700,3141639600,89700,89500,89700,89500,153
20241024,141600,3127924400,89400,89400,89500,89300,380
20241024,141500,3093952800,89300,89300,89300,89300,1
20241024,141400,3093863500,89400,89600,89600,89400,166
20241024,141300,3079006200,89600,89600,89600,89600,19
20241024,141200,3077303800,89600,89600,89600,89600,2
20241024,141100,3077124600,89600,89600,89600,89600,0
20241024,141000,3077124600,89600,89500,89600,89500,55
20241024,140900,3072201600,89600,89600,89600,89600,6
20241024,140800,3071664000,89600,89600,89600,89600,2
20241024,140700,3071484800,89600,89700,89700,89600,110
20241024,140600,3061627500,89700,89700,89700,89700,2
20241024,140500,3061448100,89700,89700,89700,89700,89
20241024,140400,3053464800,89700,89400,89700,89400,1112
20241024,140300,2953861200,89400,89400,89400,89400,3
20241024,140200,2953593000,89300,89400,89400,89300,18
20241024,140100,2951984600,89400,89400,89400,89400,7
20241024,140000,2951358800,89400,89400,89400,89400,2
20241024,135900,2951180000,89400,89400,89400,89400,10
20241024,135800,2950286000,89300,89300,89300,89300,0
20241024,135700,2950286000,89300,89300,89300,89300,0
20241024,135600,2950286000,89300,89400,89400,89300,25
20241024,135500,2948051800,89400,89400,89400,89300,13
20241024,135400,2946890000,89000,89000,89000,89000,0
20241024,135300,2946890000,89000,89100,89400,89000,1615
20241024,135200,2802767100,89100,89000,89100,89000,746
20241024,135100,2736346500,89000,89000,89000,89000,0
20241024,135000,2736346500,89000,89000,89000,89000,0
20241024,134900,2736346500,89000,89100,89100,89000,22
20241024,134800,2734388200,89000,89000,89000,89000,68
20241024,134700,2728336200,89000,89000,89000,89000,0
20241024,134600,2728336200,89000,89000,89000,89000,6
20241024,134500,2727802200,89000,89000,89000,89000,71
20241024,134400,2721483200,89000,89000,89000,89000,0
20241024,134300,2721483200,89000,89000,89000,89000,33
20241024,134200,2718546200,89000,89000,89000,89000,8
20241024,134100,2717834200,89000,89000,89000,89000,0
20241024,134000,2717834200,89000,89100,89100,89000,385
20241024,133900,2683565400,89100,89100,89100,88800,890
20241024,133800,2604408300,89100,89100,89100,89100,0
20241024,133700,2604408300,89100,89100,89100,89100,0
20241024,133600,2604408300,89100,89100,89100,89000,15
20241024,133500,2603071900,89100,89300,89300,89100,473
20241024,133400,2560874000,89300,89300,89300,89300,12
20241024,133300,2559802400,89400,89400,89400,89400,0
20241024,133200,2559802400,89400,89400,89400,89400,6
20241024,133100,2559266000,89400,89400,89400,89400,0
20241024,133000,2559266000,89400,89400,89400,89400,0
20241024,132900,2559266000,89400,89400,89400,89400,18
20241024,132800,2557656800,89400,89400,89400,89400,3
20241024,132700,2557388600,89400,89400,89400,89400,0
20241024,132600,2557388600,89400,89400,89400,89400,6
20241024,132500,2556852200,89300,89300,89300,89300,17
20241024,132400,2555334100,89400,89400,89400,89400,10
20241024,132300,2554440100,89400,89400,89400,89400,6
20241024,132200,2553903700,89400,89400,89400,89400,9
20241024,132100,2553099100,89400,89400,89400,89400,0
20241024,132000,2553099100,89400,89400,89400,89400,0
20241024,131900,2553099100,89400,89400,89400,89400,11
20241024,131800,2552115700,89400,89400,89400,89400,0
20241024,131700,2552115700,89400,89400,89400,89400,2
20241024,131600,2551936900,89400,89400,89400,89300,20
20241024,131500,2550149700,89400,89400,89400,89400,0
20241024,131400,2550149700,89400,89400,89400,89400,0
20241024,131300,2550149700,89400,89400,89400,89400,0
20241024,131200,2550149700,89400,89400,89400,89400,4
20241024,131100,2549792100,89400,89400,89400,89400,0
20241024,131000,2549792100,89400,89400,89400,89400,6
20241024,130900,2549255700,89400,89400,89400,89400,5
20241024,130800,2548808700,89400,89400,89400,89400,8
20241024,130700,2548093500,89400,89400,89400,89400,0
20241024,130600,2548093500,89400,89400,89400,89300,10
20241024,130500,2547199900,89400,89400,89400,89400,1
20241024,130400,2547110500,89300,89300,89300,89300,11
20241024,130300,2546128200,89300,89300,89300,89300,27
20241024,130200,2543717100,89300,89300,89300,89300,3
20241024,130100,2543449200,89300,89100,89300,89100,2
20241024,130000,2543270800,89300,89200,89300,89200,19
20241024,125900,2541575600,89100,89100,89100,89100,2
20241024,125800,2541397400,89100,89100,89100,89100,12
20241024,125700,2540328200,89100,89100,89100,89100,253
20241024,125600,2517785900,89000,89100,89100,89000,26
20241024,125500,2515471600,89100,88900,89100,88800,479
20241024,125400,2472908800,88900,88900,88900,88900,25
20241024,125300,2470686300,89000,89000,89000,89000,0
20241024,125200,2470686300,89000,88900,89000,88900,15
20241024,125100,2469351800,89000,89000,89000,89000,23
20241024,125000,2467304800,89000,89000,89000,89000,5
20241024,124900,2466859800,89000,89000,89000,89000,6
20241024,124800,2466325800,89000,89000,89000,89000,13
20241024,124700,2465168800,89000,89000,89000,89000,0
20241024,124600,2465168800,89000,89000,89000,88900,12
20241024,124500,2464101400,89000,89000,89000,89000,6
20241024,124400,2463567400,89000,88900,89000,88900,88
20241024,124300,2455743600,89000,89000,89000,89000,3
20241024,124200,2455476600,89000,89000,89000,89000,3
20241024,124100,2455209600,89000,89000,89000,89000,12
20241024,124000,2454141600,89000,89000,89000,89000,0
20241024,123900,2454141600,89000,89100,89100,89000,14
20241024,123800,2452894500,88900,88900,88900,88900,0
20241024,123700,2452894500,88900,88900,88900,88900,8
20241024,123600,2452183300,89000,89100,89100,89000,6
20241024,123500,2451649000,89100,89100,89100,89100,0
20241024,123400,2451649000,89100,89100,89100,89100,3
20241024,123300,2451381700,89100,89400,89400,89000,438
20241024,123200,2412324600,89400,89400,89400,89400,12
20241024,123100,2411251800,89400,89400,89400,89400,0
20241024,123000,2411251800,89400,89400,89400,89400,0
20241024,122900,2411251800,89400,89400,89400,89400,12
20241024,122800,2410179000,89400,89400,89400,89400,0
20241024,122700,2410179000,89400,89400,89400,89400,3
20241024,122600,2409910800,89400,89400,89400,89400,18
20241024,122500,2408301600,89400,89400,89400,89400,2
20241024,122400,2408122800,89400,89400,89400,89400,14
20241024,122300,2406871200,89400,89400,89400,89400,76
20241024,122200,2400076800,89400,89400,89400,89400,306
20241024,122100,2372720400,89400,89400,89400,89400,3
20241024,122000,2372452200,89400,89400,89400,89400,3
20241024,121900,2372184000,89400,89400,89400,89400,15
20241024,121800,2370843000,89400,89400,89400,89400,4
20241024,121700,2370485400,89300,89400,89400,89300,4
20241024,121600,2370128100,89400,89400,89400,89400,7
20241024,121500,2369502300,89400,89300,89400,89300,5
20241024,121400,2369055600,89400,89400,89400,89400,1
20241024,121300,2368966200,89400,89600,89600,89400,57
20241024,121200,2363867100,89600,89600,89600,89600,19
20241024,121100,2362164700,89600,89600,89600,89600,3
20241024,121000,2361895900,89600,89600,89600,89600,1
20241024,120900,2361806300,89600,89600,89600,89600,6
20241024,120800,2361268700,89600,89500,89600,89500,13
20241024,120700,2360104900,89600,89600,89600,89600,5
20241024,120600,2359656900,89500,89400,89500,89400,146
20241024,120500,2346599200,89400,89400,89500,89400,336
20241024,120400,2316543200,89400,89400,89400,89400,0
20241024,120300,2316543200,89400,89400,89400,89400,3
20241024,120200,2316275000,89400,89400,89400,89400,4
20241024,120100,2315917400,89400,89400,89400,89400,5
20241024,120000,2315470400,89300,89600,89600,89200,1374
20241024,115900,2192675600,89700,89700,89700,89700,6
20241024,115800,2192137400,89700,89700,89700,89700,0
20241024,115700,2192137400,89700,89700,89700,89700,5
20241024,115600,2191688900,89700,89700,89700,89600,24
20241024,115500,2189537900,89700,89600,89700,89600,7
20241024,115400,2188910100,89700,89700,89700,89700,10
20241024,115300,2188013100,89700,89700,89700,89700,6
20241024,115200,2187474900,89700,89600,89700,89600,12
20241024,115100,2186399100,89600,89700,89700,89600,4
20241024,115000,2186040400,89600,89600,89600,89600,51
20241024,114900,2181470800,89700,89500,89700,89500,650
20241024,114800,2123199400,89500,89500,89500,89500,15
20241024,114700,2121856900,89500,89500,89500,89500,0
20241024,114600,2121856900,89500,89500,89500,89500,4
20241024,114500,2121498900,89500,89500,89500,89400,7
20241024,114400,2120872500,89500,89500,89500,89500,0
20241024,114300,2120872500,89500,89500,89500,89500,3
20241024,114200,2120604000,89500,89500,89500,89500,9
20241024,114100,2119798500,89400,89300,89500,89300,77
20241024,114000,2112915700,89300,89300,89300,89300,15
20241024,113900,2111576200,89100,89100,89100,89100,93
20241024,113800,2103289900,89100,89100,89100,89100,3
20241024,113700,2103022600,89100,89100,89100,89100,0
20241024,113600,2103022600,89100,89100,89100,89100,5
20241024,113500,2102577100,89100,89300,89300,89000,511
20241024,113400,2057032400,89300,89300,89300,89300,0
20241024,113300,2057032400,89300,89300,89300,89300,226
20241024,113200,2036850600,89300,89200,89300,89200,28
20241024,113100,2034351900,89300,89300,89300,89300,0
20241024,113000,2034351900,89300,89300,89300,89300,4
20241024,112900,2033994700,89300,89300,89300,89200,12
20241024,112800,2032923500,89200,89200,89300,89200,22
20241024,112700,2030960900,89300,89300,89300,89300,0
20241024,112600,2030960900,89300,89300,89300,89300,3
20241024,112500,2030693000,89300,89300,89300,89300,7
20241024,112400,2030067900,89200,89200,89200,89200,22
20241024,112300,2028105500,89300,89300,89300,89300,3
20241024,112200,2027837600,89200,89200,89200,89200,396
20241024,112100,1992514400,89200,89200,89200,89100,52
20241024,112000,1987876800,89100,89200,89200,89100,41
20241024,111900,1984223400,89200,89200,89200,89100,66
20241024,111800,1978336900,89200,89200,89200,89200,15
20241024,111700,1976998900,89200,89200,89200,89200,1
20241024,111600,1976909700,89200,89200,89200,89200,3
20241024,111500,1976642100,89100,89200,89200,89100,7
20241024,111400,1976018100,89200,89200,89200,89200,0
20241024,111300,1976018100,89200,89200,89200,89200,13
20241024,111200,1974858500,89200,89200,89200,89200,6
20241024,111100,1974323300,89200,89200,89200,89200,36
20241024,111000,1971112100,89200,89300,89300,89200,61
20241024,110900,1965668700,89300,89400,89500,89300,400
20241024,110800,1929894800,89300,89300,89300,89300,0
20241024,110700,1929894800,89300,89400,89400,89300,96
20241024,110600,1921312800,89300,89500,89500,89300,35
20241024,110500,1918183400,89600,89600,89600,89600,7
20241024,110400,1917556200,89600,89600,89600,89600,0
20241024,110300,1917556200,89600,89700,89800,89600,79
20241024,110200,1910476400,89600,89600,89600,89600,573
20241024,110100,1859135600,89500,89900,89900,89400,456
20241024,110000,1818214400,89900,89900,89900,89900,7
20241024,105900,1817585100,89800,89900,89900,89800,7
20241024,105800,1816955900,89900,89900,89900,89900,3
20241024,105700,1816686200,89900,89900,89900,89900,1
20241024,105600,1816596300,89900,90000,90000,89800,145
20241024,105500,1803550200,90100,90000,90100,90000,4
20241024,105400,1803189900,89900,89500,89900,89500,280
20241024,105300,1778047100,89400,89700,90100,89400,323
20241024,105200,1749077700,89700,89600,89700,89600,167
20241024,105100,1734101500,89700,89700,89700,89700,0
20241024,105000,1734101500,89700,89700,89700,89700,3
20241024,104900,1733832400,89700,89400,89700,89400,70
20241024,104800,1727572500,89400,89400,89400,89400,0
20241024,104700,1727572500,89400,89200,89400,89200,10
20241024,104600,1726679500,89300,89300,89300,89300,64
20241024,104500,1720964300,89200,89300,89300,88900,620
20241024,104400,1665684600,89300,89100,89300,89100,154
20241024,104300,1651956400,89000,89300,89300,88800,905
20241024,104200,1571399500,89400,89400,89400,89400,0
20241024,104100,1571399500,89400,89400,89400,89400,1
20241024,104000,1571310100,89200,89000,89500,89000,792
20241024,103900,1500589900,89100,89200,89200,89100,89
20241024,103800,1492656100,89300,89300,89300,89300,3
20241024,103700,1492388200,89300,89300,89300,89300,0
20241024,103600,1492388200,89300,89300,89300,89300,3
20241024,103500,1492120300,89300,89300,89300,89300,3
20241024,103400,1491852400,89200,89400,89400,89200,14
20241024,103300,1490602000,89300,89400,89400,89300,5
20241024,103200,1490155300,89100,89400,89400,89100,325
20241024,103100,1461110400,89300,89300,89300,89300,6
20241024,103000,1460574600,89100,89300,89400,89100,197
20241024,102900,1442989800,89400,89400,89400,89400,0
20241024,102800,1442989800,89400,89400,89400,89400,9
20241024,102700,1442185200,89300,89300,89300,89300,3
20241024,102600,1441917300,89300,89400,89400,89300,145
20241024,102500,1428958900,89400,89500,89500,89400,75
20241024,102400,1422253600,89100,89100,89100,89100,0
20241024,102300,1422253600,89100,89100,89100,89100,0
20241024,102200,1422253600,89100,89500,89500,89100,324
20241024,102100,1393305700,89600,90000,90000,89600,727
20241024,102000,1328005000,90000,90000,90000,90000,203
20241024,101900,1309735000,90000,89900,90000,89900,16
20241024,101800,1308296400,90000,90000,90000,90000,3
20241024,101700,1308026400,90000,90000,90000,90000,5
20241024,101600,1307576400,90000,90000,90000,89900,5
20241024,101500,1307126500,90000,89800,90000,89800,498
20241024,101400,1262374300,89800,89800,89900,89700,642
20241024,101300,1204696700,89500,89500,89600,89500,421
20241024,101200,1167016500,89500,89500,89500,89500,7
20241024,101100,1166390000,89500,89500,89500,89500,1
20241024,101000,1166300500,89500,89500,89800,89500,376
20241024,100900,1132593200,89500,89500,89500,89500,1
20241024,100800,1132503700,89500,89500,89500,89500,29
20241024,100700,1129908200,89600,89600,89600,89600,0
20241024,100600,1129908200,89600,89600,89600,89600,3
20241024,100500,1129639400,89500,89200,89500,89200,269
20241024,100400,1105612800,89200,89300,89300,89200,323
20241024,100300,1076792500,89500,89600,89600,89500,14
20241024,100200,1075539400,89400,89400,89400,89400,105
20241024,100100,1066152400,89600,89400,89600,89300,325
20241024,100000,1037032900,89600,89300,89600,89300,19
20241024,095900,1035331400,89600,89400,89600,89400,507
20241024,095800,990005400,89200,89200,89200,89200,267
20241024,095700,966189000,88800,89400,89400,88800,377
20241024,095600,932559700,89400,89400,89400,89400,7
20241024,095500,931933900,89400,89500,89500,88900,631
20241024,095400,875571500,89600,89800,89800,89600,34
20241024,095300,872523300,89800,89800,89800,89700,486
20241024,095200,828888200,89800,89800,89800,89800,1
20241024,095100,828798400,89800,89600,89800,89600,46
20241024,095000,824676200,89700,89800,90000,89600,54
20241024,094900,819828800,89800,89700,89900,89700,477
20241024,094800,776980500,89600,89600,89600,89600,71
20241024,094700,770618900,89600,89500,89600,89500,42
20241024,094600,766858100,89500,89500,89500,89500,27
20241024,094500,764441600,89500,89500,89500,89500,1
20241024,094400,764352100,89400,89500,89500,89300,15
20241024,094300,763010300,89500,89500,89600,89500,68
20241024,094200,756923300,89500,89500,89500,89500,1
20241024,094100,756833800,89100,89100,89100,89100,103
20241024,094000,747656500,89100,88900,89100,88900,152
20241024,093900,734132900,88900,88700,88900,88700,269
20241024,093800,710265800,88700,88700,88700,88700,9
20241024,093700,709467500,88700,88700,88700,88400,4
20241024,093600,709113300,88700,88700,88700,88300,19
20241024,093500,707431200,88700,88400,88700,88300,30
20241024,093400,704776300,88300,89100,89100,88300,573
20241024,093300,654045400,88900,89100,89100,88800,12
20241024,093200,652978900,89100,89500,89500,88700,725
20241024,093100,588317600,89300,89600,89600,89300,5
20241024,093000,587870400,89300,89800,89800,88200,2238
20241024,092900,388387800,89800,89800,89800,89800,4
20241024,092800,388028600,89500,89400,89500,89200,299
20241024,092700,361271500,89400,89200,89400,88800,391
20241024,092600,326402200,89200,89200,89200,89200,36
20241024,092500,323191000,89200,89200,89200,89200,10
20241024,092400,322299000,89200,89200,89200,89200,3
20241024,092300,322031400,88700,89400,89400,88700,300
20241024,092200,295372400,89400,89400,89400,89000,74
20241024,092100,288781600,89400,89200,89400,89200,24
20241024,092000,286640600,89100,89100,89200,89100,185
20241024,091900,270147600,89100,88600,89100,88600,134
20241024,091800,258273700,88600,88700,88900,88600,94
20241024,091700,249939300,89300,88700,89400,88700,145
20241024,091600,237075800,88700,89000,89100,88600,316
20241024,091500,209001900,89100,89500,89500,89100,28
20241024,091400,206505500,89500,89500,89500,89000,9
20241024,091300,205700500,89500,89500,89500,89500,3
20241024,091200,205432000,89500,88800,89500,88700,111
20241024,091100,195573100,88800,88800,88800,88800,4
20241024,091000,195217900,88700,89300,89400,88700,318
20241024,090900,166915400,89200,89100,89500,89100,105
20241024,090800,157542600,89400,89200,89400,89200,5
20241024,090700,157096200,89100,88900,89200,88800,275
20241024,090600,132635000,89200,89200,89200,88700,60
20241024,090500,127300500,89200,89200,89200,88700,112
20241024,090400,117356000,89100,88800,89300,88800,111
20241024,090300,107488400,88800,89000,89200,88800,159
20241024,090200,93351000,89200,89000,89500,88600,232
20241024,090100,72713200,89600,89600,89600,89600,9
20241024,090000,71906800,89600,89700,89700,89000,801
Reference in New Issue Copy Permalink