ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/067630/min/candle-20231026.csv

636 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
20231026,193300,2647466970,9070,9070,9070,9070,3189
20231026,193200,2647466970,9070,9070,9070,9070,0
20231026,193100,2647466970,9070,9070,9070,9070,0
20231026,193000,2647466970,9070,9070,9070,9070,0
20231026,192900,2647466970,9070,9070,9070,9070,0
20231026,192800,2647466970,9070,9070,9070,9070,0
20231026,192700,2647466970,9070,9070,9070,9070,0
20231026,192600,2647466970,9070,9070,9070,9070,0
20231026,192500,2647466970,9070,9070,9070,9070,0
20231026,192400,2647466970,9070,9070,9070,9070,0
20231026,192300,2647466970,9070,9070,9070,9070,0
20231026,192200,2647466970,9070,9070,9070,9070,0
20231026,192100,2647466970,9070,9070,9070,9070,0
20231026,192000,2647466970,9070,9070,9070,9070,0
20231026,191900,2647466970,9070,9070,9070,9070,0
20231026,191800,2647466970,9070,9070,9070,9070,0
20231026,191700,2647466970,9070,9070,9070,9070,0
20231026,191600,2647466970,9070,9070,9070,9070,0
20231026,191500,2647466970,9070,9070,9070,9070,0
20231026,191400,2647466970,9070,9070,9070,9070,0
20231026,191300,2647466970,9070,9070,9070,9070,0
20231026,191200,2647466970,9070,9070,9070,9070,0
20231026,191100,2647466970,9070,9070,9070,9070,0
20231026,191000,2647466970,9070,9070,9070,9070,0
20231026,190900,2647466970,9070,9070,9070,9070,0
20231026,190800,2647466970,9070,9070,9070,9070,0
20231026,190700,2647466970,9070,9070,9070,9070,0
20231026,190600,2647466970,9070,9070,9070,9070,0
20231026,190500,2647466970,9070,9070,9070,9070,0
20231026,190400,2647466970,9070,9070,9070,9070,0
20231026,190300,2647466970,9070,9070,9070,9070,3189
20231026,190200,2647466970,9070,9070,9070,9070,0
20231026,190100,2647466970,9070,9070,9070,9070,0
20231026,190000,2647466970,9070,9070,9070,9070,0
20231026,185900,2647466970,9070,9070,9070,9070,0
20231026,185800,2647466970,9070,9070,9070,9070,0
20231026,185700,2647466970,9070,9070,9070,9070,0
20231026,185600,2647466970,9070,9070,9070,9070,0
20231026,185500,2647466970,9070,9070,9070,9070,0
20231026,185400,2647466970,9070,9070,9070,9070,0
20231026,185300,2647466970,9070,9070,9070,9070,0
20231026,185200,2647466970,9070,9070,9070,9070,0
20231026,185100,2647466970,9070,9070,9070,9070,0
20231026,185000,2647466970,9070,9070,9070,9070,0
20231026,184900,2647466970,9070,9070,9070,9070,0
20231026,184800,2647466970,9070,9070,9070,9070,0
20231026,184700,2647466970,9070,9070,9070,9070,0
20231026,184600,2647466970,9070,9070,9070,9070,0
20231026,184500,2647466970,9070,9070,9070,9070,0
20231026,184400,2647466970,9070,9070,9070,9070,0
20231026,184300,2647466970,9070,9070,9070,9070,0
20231026,184200,2647466970,9070,9070,9070,9070,0
20231026,184100,2647466970,9070,9070,9070,9070,0
20231026,184000,2647466970,9070,9070,9070,9070,0
20231026,183900,2647466970,9070,9070,9070,9070,0
20231026,183800,2647466970,9070,9070,9070,9070,0
20231026,183700,2647466970,9070,9070,9070,9070,0
20231026,183600,2647466970,9070,9070,9070,9070,0
20231026,183500,2647466970,9070,9070,9070,9070,0
20231026,183400,2647466970,9070,9070,9070,9070,0
20231026,183300,2647466970,9070,9070,9070,9070,3189
20231026,183200,2647466970,9070,9070,9070,9070,0
20231026,183100,2647466970,9070,9070,9070,9070,0
20231026,183000,2647466970,9070,9070,9070,9070,0
20231026,182900,2647466970,9070,9070,9070,9070,0
20231026,182800,2647466970,9070,9070,9070,9070,0
20231026,182700,2647466970,9070,9070,9070,9070,0
20231026,182600,2647466970,9070,9070,9070,9070,0
20231026,182500,2647466970,9070,9070,9070,9070,0
20231026,182400,2647466970,9070,9070,9070,9070,0
20231026,182300,2647466970,9070,9070,9070,9070,0
20231026,182200,2647466970,9070,9070,9070,9070,0
20231026,182100,2647466970,9070,9070,9070,9070,0
20231026,182000,2647466970,9070,9070,9070,9070,0
20231026,181900,2647466970,9070,9070,9070,9070,0
20231026,181800,2647466970,9070,9070,9070,9070,0
20231026,181700,2647466970,9070,9070,9070,9070,0
20231026,181600,2647466970,9070,9070,9070,9070,0
20231026,181500,2647466970,9070,9070,9070,9070,0
20231026,181400,2647466970,9070,9070,9070,9070,0
20231026,181300,2647466970,9070,9070,9070,9070,0
20231026,181200,2647466970,9070,9070,9070,9070,0
20231026,181100,2647466970,9070,9070,9070,9070,0
20231026,181000,2647466970,9070,9070,9070,9070,0
20231026,180900,2647466970,9070,9070,9070,9070,0
20231026,180800,2647466970,9070,9070,9070,9070,0
20231026,180700,2647466970,9070,9070,9070,9070,0
20231026,180600,2647466970,9070,9070,9070,9070,0
20231026,180500,2647466970,9070,9070,9070,9070,0
20231026,180400,2647466970,9070,9070,9070,9070,0
20231026,180300,2647466970,9070,9070,9070,9070,3189
20231026,180200,2647466970,9070,9070,9070,9070,0
20231026,180100,2647466970,9070,9070,9070,9070,0
20231026,180000,2647466970,9070,9070,9070,9070,0
20231026,175900,2647466970,9070,9070,9070,9070,0
20231026,175800,2647466970,9070,9070,9070,9070,0
20231026,175700,2647466970,9070,9070,9070,9070,0
20231026,175600,2647466970,9070,9070,9070,9070,0
20231026,175500,2647466970,9070,9070,9070,9070,0
20231026,175400,2647466970,9070,9070,9070,9070,0
20231026,175300,2647466970,9070,9070,9070,9070,0
20231026,175200,2647466970,9070,9070,9070,9070,0
20231026,175100,2647466970,9070,9070,9070,9070,0
20231026,175000,2647466970,9070,9070,9070,9070,0
20231026,174900,2647466970,9070,9070,9070,9070,0
20231026,174800,2647466970,9070,9070,9070,9070,0
20231026,174700,2647466970,9070,9070,9070,9070,0
20231026,174600,2647466970,9070,9070,9070,9070,0
20231026,174500,2647466970,9070,9070,9070,9070,0
20231026,174400,2647466970,9070,9070,9070,9070,0
20231026,174300,2647466970,9070,9070,9070,9070,0
20231026,174200,2647466970,9070,9070,9070,9070,0
20231026,174100,2647466970,9070,9070,9070,9070,0
20231026,174000,2647466970,9070,9070,9070,9070,0
20231026,173900,2647466970,9070,9070,9070,9070,0
20231026,173800,2647466970,9070,9070,9070,9070,0
20231026,173700,2647466970,9070,9070,9070,9070,0
20231026,173600,2647466970,9070,9070,9070,9070,0
20231026,173500,2647466970,9070,9070,9070,9070,0
20231026,173400,2647466970,9070,9070,9070,9070,0
20231026,173300,2647466970,9070,9070,9070,9070,3189
20231026,173200,2647466970,9070,9070,9070,9070,0
20231026,173100,2647466970,9070,9070,9070,9070,0
20231026,173000,2647466970,9070,9070,9070,9070,0
20231026,172900,2647466970,9070,9070,9070,9070,0
20231026,172800,2647466970,9070,9070,9070,9070,0
20231026,172700,2647466970,9070,9070,9070,9070,0
20231026,172600,2647466970,9070,9070,9070,9070,0
20231026,172500,2647466970,9070,9070,9070,9070,0
20231026,172400,2647466970,9070,9070,9070,9070,0
20231026,172300,2647466970,9070,9070,9070,9070,0
20231026,172200,2647466970,9070,9070,9070,9070,0
20231026,172100,2647466970,9070,9070,9070,9070,0
20231026,172000,2647466970,9070,9070,9070,9070,0
20231026,171900,2647466970,9070,9070,9070,9070,0
20231026,171800,2647466970,9070,9070,9070,9070,0
20231026,171700,2647466970,9070,9070,9070,9070,0
20231026,171600,2647466970,9070,9070,9070,9070,0
20231026,171500,2647466970,9070,9070,9070,9070,0
20231026,171400,2647466970,9070,9070,9070,9070,0
20231026,171300,2647466970,9070,9070,9070,9070,0
20231026,171200,2647466970,9070,9070,9070,9070,0
20231026,171100,2647466970,9070,9070,9070,9070,0
20231026,171000,2647466970,9070,9070,9070,9070,0
20231026,170900,2647466970,9070,9070,9070,9070,0
20231026,170800,2647466970,9070,9070,9070,9070,0
20231026,170700,2647466970,9070,9070,9070,9070,0
20231026,170600,2647466970,9070,9070,9070,9070,0
20231026,170500,2647466970,9070,9070,9070,9070,0
20231026,170400,2647466970,9070,9070,9070,9070,0
20231026,170300,2647466970,9070,9070,9070,9070,3189
20231026,170200,2647466970,9070,9070,9070,9070,0
20231026,170100,2647466970,9070,9070,9070,9070,0
20231026,170000,2647466970,9070,9070,9070,9070,0
20231026,165900,2647466970,9070,9070,9070,9070,0
20231026,165800,2647466970,9070,9070,9070,9070,0
20231026,165700,2647466970,9070,9070,9070,9070,0
20231026,165600,2647466970,9070,9070,9070,9070,0
20231026,165500,2647466970,9070,9070,9070,9070,0
20231026,165400,2647466970,9070,9070,9070,9070,0
20231026,165300,2647466970,9070,9070,9070,9070,0
20231026,165200,2647466970,9070,9070,9070,9070,0
20231026,165100,2647466970,9070,9070,9070,9070,0
20231026,165000,2647466970,9070,9070,9070,9070,0
20231026,164900,2647466970,9070,9070,9070,9070,0
20231026,164800,2647466970,9070,9070,9070,9070,0
20231026,164700,2647466970,9070,9070,9070,9070,0
20231026,164600,2647466970,9070,9070,9070,9070,0
20231026,164500,2647466970,9070,9070,9070,9070,0
20231026,164400,2647466970,9070,9070,9070,9070,0
20231026,164300,2647466970,9070,9070,9070,9070,0
20231026,164200,2647466970,9070,9070,9070,9070,0
20231026,164100,2647466970,9070,9070,9070,9070,0
20231026,164000,2647466970,9070,9070,9070,9070,0
20231026,163900,2647466970,9070,9070,9070,9070,0
20231026,163800,2647466970,9070,9070,9070,9070,0
20231026,163700,2647466970,9070,9070,9070,9070,0
20231026,163600,2647466970,9070,9070,9070,9070,0
20231026,163500,2647466970,9070,9070,9070,9070,0
20231026,163400,2647466970,9070,9070,9070,9070,0
20231026,163300,2647466970,9070,9070,9070,9070,3189
20231026,163200,2647466970,9070,9070,9070,9070,0
20231026,163100,2647466970,9070,9070,9070,9070,0
20231026,163000,2647466970,9070,9070,9070,9070,0
20231026,162900,2647466970,9070,9070,9070,9070,0
20231026,162800,2647466970,9070,9070,9070,9070,0
20231026,162700,2647466970,9070,9070,9070,9070,0
20231026,162600,2647466970,9070,9070,9070,9070,0
20231026,162500,2647466970,9070,9070,9070,9070,0
20231026,162400,2647466970,9070,9070,9070,9070,0
20231026,162300,2647466970,9070,9070,9070,9070,0
20231026,162200,2647466970,9070,9070,9070,9070,0
20231026,162100,2647466970,9070,9070,9070,9070,0
20231026,162000,2647466970,9070,9070,9070,9070,0
20231026,161900,2647466970,9070,9070,9070,9070,0
20231026,161800,2647466970,9070,9070,9070,9070,0
20231026,161700,2647466970,9070,9070,9070,9070,0
20231026,161600,2647466970,9070,9070,9070,9070,0
20231026,161500,2647466970,9070,9070,9070,9070,0
20231026,161400,2647466970,9070,9070,9070,9070,0
20231026,161300,2647466970,9070,9070,9070,9070,0
20231026,161200,2647466970,9070,9070,9070,9070,0
20231026,161100,2647466970,9070,9070,9070,9070,0
20231026,161000,2647466970,9070,9070,9070,9070,0
20231026,160900,2647466970,9070,9070,9070,9070,0
20231026,160800,2647466970,9070,9070,9070,9070,0
20231026,160700,2647466970,9070,9070,9070,9070,0
20231026,160600,2647466970,9070,9070,9070,9070,0
20231026,160500,2647466970,9070,9070,9070,9070,0
20231026,160400,2647466970,9070,9070,9070,9070,0
20231026,160300,2647466970,9070,9070,9070,9070,3189
20231026,160200,2647466970,9070,9070,9070,9070,0
20231026,160100,2647466970,9070,9070,9070,9070,0
20231026,160000,2647466970,9070,9070,9070,9070,0
20231026,155900,2647466970,9070,9070,9070,9070,0
20231026,155800,2647466970,9070,9070,9070,9070,0
20231026,155700,2647466970,9070,9070,9070,9070,0
20231026,155600,2647466970,9070,9070,9070,9070,0
20231026,155500,2647466970,9070,9070,9070,9070,0
20231026,155400,2647466970,9070,9070,9070,9070,0
20231026,155300,2647466970,9070,9070,9070,9070,0
20231026,155200,2647466970,9070,9070,9070,9070,0
20231026,155100,2647466970,9070,9070,9070,9070,0
20231026,155000,2647466970,9070,9070,9070,9070,0
20231026,154900,2647466970,9070,9070,9070,9070,0
20231026,154800,2647466970,9070,9070,9070,9070,0
20231026,154700,2647466970,9070,9070,9070,9070,0
20231026,154600,2647466970,9070,9070,9070,9070,0
20231026,154500,2647466970,9070,9070,9070,9070,0
20231026,154400,2647466970,9070,9070,9070,9070,0
20231026,154300,2647466970,9070,9070,9070,9070,0
20231026,154200,2647466970,9070,9070,9070,9070,0
20231026,154100,2647466970,9070,9070,9070,9070,0
20231026,154000,2647466970,9070,9070,9070,9070,0
20231026,153900,2647466970,9070,9070,9070,9070,0
20231026,153800,2647466970,9070,9070,9070,9070,0
20231026,153700,2647466970,9070,9070,9070,9070,0
20231026,153600,2647466970,9070,9070,9070,9070,0
20231026,153500,2647466970,9070,9070,9070,9070,0
20231026,153400,2647466970,9070,9070,9070,9070,0
20231026,153300,2647466970,9070,9070,9070,9070,3189
20231026,153200,2647466970,9070,9070,9070,9070,0
20231026,153100,2647466970,9070,9070,9070,9070,0
20231026,153000,2647466970,9070,9070,9070,9070,3189
20231026,152900,2618542740,9070,9070,9070,9070,0
20231026,152800,2618542740,9070,9070,9070,9070,0
20231026,152700,2618542740,9070,9070,9070,9070,0
20231026,152600,2618542740,9070,9070,9070,9070,0
20231026,152500,2618542740,9070,9070,9070,9070,0
20231026,152400,2618542740,9070,9070,9070,9070,0
20231026,152300,2618542740,9070,9070,9070,9070,0
20231026,152200,2618542740,9070,9070,9070,9070,0
20231026,152100,2618542740,9070,9070,9070,9070,0
20231026,152000,2618542740,9070,9070,9070,9070,0
20231026,151900,2618542740,9070,9130,9130,9070,1095
20231026,151800,2608559010,9120,9140,9140,9080,922
20231026,151700,2600145400,9140,9140,9140,9080,2478
20231026,151600,2577506750,9140,9120,9140,9120,659
20231026,151500,2571489350,9130,9130,9130,9120,651
20231026,151400,2565547720,9120,9140,9140,9120,1304
20231026,151300,2553637440,9140,9130,9150,9130,1874
20231026,151200,2536516040,9120,9120,9120,9120,140
20231026,151100,2535239240,9120,9120,9120,9120,933
20231026,151000,2526730280,9120,9120,9130,9120,601
20231026,150900,2521246930,9120,9130,9130,9120,1688
20231026,150800,2505846280,9120,9120,9130,9120,1160
20231026,150700,2495265980,9120,9130,9130,9120,104
20231026,150600,2494316970,9120,9130,9130,9120,304
20231026,150500,2491542450,9120,9120,9120,9120,227
20231026,150400,2489472210,9130,9120,9130,9120,515
20231026,150300,2484775400,9130,9080,9140,9080,3346
20231026,150200,2454326400,9080,9080,9080,9080,238
20231026,150100,2452165360,9080,9110,9120,9080,1402
20231026,150000,2439417330,9110,9110,9110,9110,50
20231026,145900,2438961830,9110,9110,9110,9110,212
20231026,145800,2437030510,9110,9110,9110,9110,270
20231026,145700,2434570810,9120,9140,9140,9120,1478
20231026,145600,2421078840,9140,9150,9150,9140,388
20231026,145500,2417531060,9160,9150,9160,9150,522
20231026,145400,2412753760,9150,9130,9150,9130,1821
20231026,145300,2396114710,9130,9150,9160,9130,1054
20231026,145200,2386472730,9160,9160,9160,9160,14
20231026,145100,2386344490,9160,9150,9160,9150,2245
20231026,145000,2365790170,9150,9150,9160,9150,1589
20231026,144900,2351250800,9150,9130,9150,9130,2873
20231026,144800,2324999090,9130,9130,9130,9130,10
20231026,144700,2324907790,9130,9120,9130,9120,1846
20231026,144600,2308058810,9120,9120,9120,9120,0
20231026,144500,2308058810,9120,9130,9130,9120,394
20231026,144400,2304465290,9120,9120,9120,9120,137
20231026,144300,2303215850,9120,9120,9120,9120,306
20231026,144200,2300425130,9120,9130,9130,9120,119
20231026,144100,2299339240,9130,9140,9140,9130,383
20231026,144000,2295839070,9140,9150,9150,9140,1613
20231026,143900,2281080150,9150,9140,9150,9140,1456
20231026,143800,2267758650,9110,9150,9150,9100,1594
20231026,143700,2253204870,9140,9130,9140,9130,4856
20231026,143600,2208845370,9120,9090,9120,9080,1999
20231026,143500,2190633800,9090,9100,9110,9080,1465
20231026,143400,2177306450,9110,9090,9110,9090,653
20231026,143300,2171360360,9090,9070,9100,9070,8114
20231026,143200,2097588620,9060,9060,9060,9060,1311
20231026,143100,2085710960,9060,9060,9060,9060,231
20231026,143000,2083618100,9060,9060,9060,9060,1288
20231026,142900,2071948820,9060,9060,9060,9060,1219
20231026,142800,2060904680,9060,9060,9060,9050,652
20231026,142700,2055001240,9060,9030,9060,9030,4513
20231026,142600,2014184280,9030,9030,9030,9020,185
20231026,142500,2012513760,9030,9030,9030,9030,194
20231026,142400,2010761940,9030,9040,9040,9030,44
20231026,142300,2010364430,9040,9020,9040,9010,6042
20231026,142200,1955824990,9020,9020,9020,9020,16
20231026,142100,1955680670,9010,9020,9020,9010,230
20231026,142000,1953606570,9020,9020,9020,9020,25
20231026,141900,1953381070,9020,9020,9020,9020,80
20231026,141800,1952659470,9010,9010,9020,9010,184
20231026,141700,1951001500,9020,9020,9020,9020,0
20231026,141600,1951001500,9020,9020,9020,9020,100
20231026,141500,1950099500,9020,9020,9020,9020,10
20231026,141400,1950009300,9010,9040,9040,9010,79
20231026,141300,1949296340,9050,9020,9050,9020,255
20231026,141200,1946996090,9020,9020,9020,9020,1681
20231026,141100,1931833470,9020,9020,9020,9020,5
20231026,141000,1931788370,9010,9010,9010,9010,1
20231026,140900,1931779360,9020,9040,9040,9010,1401
20231026,140800,1919137450,9040,9040,9040,9040,0
20231026,140700,1919137450,9040,9040,9040,9040,1007
20231026,140600,1910034170,9030,9030,9040,9030,1105
20231026,140500,1900049730,9040,9030,9040,9030,786
20231026,140400,1892951650,9040,9040,9040,9040,30
20231026,140300,1892680450,9040,9020,9040,9020,5022
20231026,140200,1847326420,9020,9020,9020,9020,2
20231026,140100,1847308380,9020,9010,9020,9010,6550
20231026,140000,1788289510,9010,9000,9010,9000,759
20231026,135900,1781454860,9000,9000,9000,9000,142
20231026,135800,1780176860,9010,9000,9010,9000,291
20231026,135700,1777557830,9000,9000,9000,9000,875
20231026,135600,1769682830,9010,9010,9010,9010,3537
20231026,135500,1737814460,9010,9010,9010,9000,205
20231026,135400,1735967430,9010,9010,9010,9010,359
20231026,135300,1732732840,9010,9010,9010,9010,180
20231026,135200,1731111040,9010,9000,9010,9000,451
20231026,135100,1727052010,9000,9000,9010,9000,1025
20231026,135000,1717826980,9000,9000,9010,9000,1467
20231026,134900,1704623900,9000,9000,9000,9000,357
20231026,134800,1701410900,8990,9010,9010,8990,2366
20231026,134700,1680118150,9010,9000,9010,9000,147
20231026,134600,1678795120,9010,9010,9020,9000,2258
20231026,134500,1658452490,9010,9010,9010,9000,3832
20231026,134400,1623946260,9020,9010,9020,9010,2201
20231026,134300,1604115120,9010,9010,9010,9010,1238
20231026,134200,1592960740,9010,9010,9010,9010,1
20231026,134100,1592951730,9020,9020,9020,9020,26
20231026,134000,1592717210,9020,9020,9020,9020,94
20231026,133900,1591869330,9020,9020,9020,9020,233
20231026,133800,1589767670,9020,9020,9020,9020,1
20231026,133700,1589758650,9020,9030,9030,9020,1317
20231026,133600,1577867230,9030,9030,9030,9030,1
20231026,133500,1577858200,9020,9020,9020,9020,12
20231026,133400,1577749960,9030,9040,9040,9030,223
20231026,133300,1575736040,9040,9040,9040,9040,48
20231026,133200,1575302120,9050,9050,9050,9050,90
20231026,133100,1574487620,9060,9060,9060,9060,30
20231026,133000,1574215820,9060,9050,9070,9050,729
20231026,132900,1567613900,9050,9030,9050,9030,133
20231026,132800,1566411720,9040,9040,9040,9040,640
20231026,132700,1560626120,9040,9040,9040,9040,64
20231026,132600,1560047560,9040,9040,9040,9040,120
20231026,132500,1558962760,9050,9050,9050,9050,0
20231026,132400,1558962760,9050,9030,9050,9030,433
20231026,132300,1555051840,9050,9050,9060,9050,3006
20231026,132200,1527818740,9050,9050,9050,9050,6
20231026,132100,1527764440,9060,9070,9070,9010,2235
20231026,132000,1507499420,9070,9080,9080,9070,1656
20231026,131900,1492478360,9070,9070,9070,9070,124
20231026,131800,1491353680,9070,9070,9070,9070,322
20231026,131700,1488433140,9070,9070,9070,9070,159
20231026,131600,1486991010,9070,9070,9070,9070,0
20231026,131500,1486991010,9070,9050,9080,9010,2112
20231026,131400,1467886030,9050,9060,9060,9050,473
20231026,131300,1463600870,9050,9050,9050,9050,100
20231026,131200,1462695870,9070,9060,9070,9060,11
20231026,131100,1462596190,9060,9060,9060,9060,335
20231026,131000,1459561090,9060,9040,9060,9040,1268
20231026,130900,1448089100,9040,9040,9040,9040,1172
20231026,130800,1437494220,9050,9050,9050,9050,0
20231026,130700,1437494220,9050,9040,9050,9040,28
20231026,130600,1437240870,9040,9040,9040,9040,292
20231026,130500,1434601190,9040,9040,9040,9040,0
20231026,130400,1434601190,9040,9040,9040,9040,483
20231026,130300,1430234870,9040,9040,9040,9040,0
20231026,130200,1430234870,9040,9040,9040,9040,545
20231026,130100,1425308070,9040,9040,9040,9040,52
20231026,130000,1424837990,9040,9040,9040,9040,228
20231026,125900,1422776870,9040,9040,9040,9040,10
20231026,125800,1422686470,9040,9050,9050,9040,162
20231026,125700,1421220990,9040,9040,9040,9040,0
20231026,125600,1421220990,9040,9040,9040,9040,500
20231026,125500,1416700990,9040,9040,9040,9040,0
20231026,125400,1416700990,9040,9040,9040,9040,0
20231026,125300,1416700990,9040,9040,9040,9040,0
20231026,125200,1416700990,9040,9040,9040,9040,55
20231026,125100,1416203790,9050,9050,9050,9050,23
20231026,125000,1415995640,9040,9040,9040,9040,2
20231026,124900,1415977560,9040,9050,9050,9040,78
20231026,124800,1415272160,9050,9050,9050,9050,0
20231026,124700,1415272160,9050,9020,9050,9020,438
20231026,124600,1411319420,9020,9020,9020,9020,191
20231026,124500,1409596600,9040,9040,9040,9040,562
20231026,124400,1404516120,9000,9000,9000,9000,0
20231026,124300,1404516120,9000,9000,9000,9000,0
20231026,124200,1404516120,9000,9010,9010,9000,238
20231026,124100,1402373970,9000,9010,9010,9000,278
20231026,124000,1399870170,9010,9020,9020,9010,1831
20231026,123900,1383371850,9030,9050,9050,9030,277
20231026,123800,1380868440,9060,9060,9060,9060,1512
20231026,123700,1367169720,9060,9080,9080,9060,261
20231026,123600,1364804220,9070,9040,9070,9010,1609
20231026,123500,1350238920,9000,9020,9020,9000,265
20231026,123400,1347853490,9050,9040,9060,9040,1635
20231026,123300,1333055540,9040,9040,9040,9040,175
20231026,123200,1331473540,9050,9050,9050,9050,0
20231026,123100,1331473540,9050,9050,9050,9050,457
20231026,123000,1327337690,9000,9000,9000,9000,0
20231026,122900,1327337690,9000,9000,9000,9000,1015
20231026,122800,1318202690,9000,9010,9020,9000,1821
20231026,122700,1301811510,9050,9050,9050,9050,25
20231026,122600,1301585260,9070,9050,9070,9050,1528
20231026,122500,1287734960,9020,9020,9020,9020,913
20231026,122400,1279499700,9070,9070,9070,9070,914
20231026,122300,1271209720,9070,9040,9070,9030,2570
20231026,122200,1247969190,9030,9030,9030,9030,647
20231026,122100,1242126780,9040,9050,9050,9040,359
20231026,122000,1238880270,9050,9050,9050,9050,517
20231026,121900,1234201420,9050,9050,9050,8990,2210
20231026,121800,1214293600,9050,9030,9050,9000,844
20231026,121700,1206674760,9050,9040,9050,9040,1881
20231026,121600,1189656640,9040,9040,9040,9040,23
20231026,121500,1189448720,9040,9040,9040,9040,100
20231026,121400,1188544720,9030,9030,9030,9030,0
20231026,121300,1188544720,9030,9030,9030,9030,4
20231026,121200,1188508600,9030,9030,9030,9030,630
20231026,121100,1182819700,9030,9040,9040,9030,22
20231026,121000,1182620880,9040,9040,9040,9040,20
20231026,120900,1182440080,9030,9030,9030,9030,474
20231026,120800,1178159860,9000,9000,9000,9000,0
20231026,120700,1178159860,9000,9020,9030,9000,507
20231026,120600,1173588320,9020,9020,9020,9020,429
20231026,120500,1169718740,9020,9030,9030,9020,411
20231026,120400,1166008610,9030,9030,9030,9030,262
20231026,120300,1163642750,9030,9020,9030,9020,30
20231026,120200,1163371910,9020,9010,9020,9000,1061
20231026,120100,1153812780,9010,9010,9010,9010,14
20231026,120000,1153686640,9010,9010,9010,9010,31
20231026,115900,1153407330,9010,9010,9010,9010,317
20231026,115800,1150551160,9010,9000,9010,9000,175
20231026,115700,1148975110,9010,9010,9010,9000,2075
20231026,115600,1130298360,9010,9010,9010,9010,159
20231026,115500,1128865770,9010,9000,9010,9000,129
20231026,115400,1127703490,9010,9010,9010,9010,339
20231026,115300,1124649100,9010,9010,9010,9000,1216
20231026,115200,1113702930,9000,9000,9000,9000,100
20231026,115100,1112802930,9010,9010,9010,9010,1057
20231026,115000,1103279360,9010,9020,9020,9010,348
20231026,114900,1100142400,9010,9020,9020,9010,1599
20231026,114800,1085729420,9020,9020,9020,9020,190
20231026,114700,1084015620,9020,9020,9020,9020,132
20231026,114600,1082824980,9020,9010,9020,9010,95
20231026,114500,1081969020,9020,9020,9020,9020,134
20231026,114400,1080760340,9020,9020,9020,9020,111
20231026,114300,1079759120,9000,9010,9010,9000,761
20231026,114200,1072904800,9010,9020,9020,9010,1071
20231026,114100,1063247120,9020,9010,9020,9010,1222
20231026,114000,1052236850,9010,9010,9010,9010,1395
20231026,113900,1039667900,9020,9010,9020,9000,545
20231026,113800,1034757400,9010,9010,9010,9010,491
20231026,113700,1030333490,9020,9030,9030,9020,434
20231026,113600,1026417730,9030,9020,9030,9020,301
20231026,113500,1023702700,9020,9020,9020,9020,0
20231026,113400,1023702700,9020,9030,9030,9020,205
20231026,113300,1021852550,9020,9020,9020,9020,0
20231026,113200,1021852550,9020,9030,9030,9020,625
20231026,113100,1016208870,9030,9030,9030,9030,0
20231026,113000,1016208870,9030,9030,9030,9030,1032
20231026,112900,1006889910,9020,9010,9020,9010,15
20231026,112800,1006754750,9010,9010,9010,9010,1339
20231026,112700,994690360,9010,9020,9020,9010,398
20231026,112600,991100410,9030,9030,9030,9030,645
20231026,112500,985276060,9040,9040,9040,9040,106
20231026,112400,984317820,9040,9040,9040,9040,116
20231026,112300,983269180,9030,9040,9040,9030,115
20231026,112200,982230500,9030,9030,9040,9030,134
20231026,112100,981019430,9030,9030,9030,9030,0
20231026,112000,981019430,9030,9030,9030,9030,8
20231026,111900,980947190,9040,9030,9040,9020,1098
20231026,111800,971042670,9040,9030,9040,9030,99
20231026,111700,970148670,9040,9040,9050,9040,630
20231026,111600,964452180,9040,9040,9050,9040,1011
20231026,111500,955312730,9050,9050,9050,9050,105
20231026,111400,954362480,9040,9040,9040,9040,82
20231026,111300,953621200,9050,9050,9050,9050,112
20231026,111200,952607600,9050,9050,9050,9050,106
20231026,111100,951648300,9050,9050,9050,9050,23
20231026,111000,951440150,9050,9050,9050,9050,115
20231026,110900,950399400,9050,9050,9050,9050,133
20231026,110800,949195750,9040,9040,9040,9040,66
20231026,110700,948599110,9040,9040,9040,9030,215
20231026,110600,946657380,9040,9030,9040,9030,68
20231026,110500,946042670,9040,9040,9040,9040,41
20231026,110400,945672030,9050,9040,9050,9040,156
20231026,110300,944260500,9030,9030,9030,9030,0
20231026,110200,944260500,9030,9060,9060,9030,560
20231026,110100,939200440,9070,9060,9070,9060,129
20231026,110000,938030420,9060,9050,9060,9050,629
20231026,105900,932334730,9050,9050,9050,9050,0
20231026,105800,932334730,9050,9050,9050,9050,109
20231026,105700,931348280,9050,9040,9050,9040,1238
20231026,105600,920144430,9030,9030,9030,9030,149
20231026,105500,918798960,9030,9020,9030,9020,360
20231026,105400,915548170,9030,9030,9030,9030,239
20231026,105300,913390000,9030,9030,9030,9030,0
20231026,105200,913390000,9030,9030,9030,9030,213
20231026,105100,911466610,9050,9050,9050,9050,115
20231026,105000,910425860,9030,9030,9030,9030,180
20231026,104900,908800460,9040,9050,9050,9040,262
20231026,104800,906429920,9050,9050,9050,9050,55
20231026,104700,905932170,9030,9030,9050,9030,361
20231026,104600,902672320,9050,9040,9050,9030,680
20231026,104500,896524620,9050,9050,9050,9050,0
20231026,104400,896524620,9050,9040,9050,9040,986
20231026,104300,887601420,9050,9040,9050,9030,559
20231026,104200,882550060,9040,9070,9070,9040,616
20231026,104100,876977380,9070,9070,9070,9060,226
20231026,104000,874927660,9070,9040,9070,9040,1287
20231026,103900,863284980,9050,9080,9080,9040,1016
20231026,103800,854081930,9070,9080,9080,9070,231
20231026,103700,851985660,9080,9080,9080,9080,105
20231026,103600,851032260,9080,9080,9080,9080,0
20231026,103500,851032260,9080,9080,9080,9080,626
20231026,103400,845348180,9080,9080,9090,9080,117
20231026,103300,844284770,9090,9080,9090,9080,109
20231026,103200,843293990,9080,9080,9080,9080,525
20231026,103100,838526990,9050,9050,9050,9050,184
20231026,103000,836861790,9050,9050,9050,9050,3
20231026,102900,836834640,9030,9050,9050,9030,732
20231026,102800,830222940,9050,9050,9050,9050,0
20231026,102700,830222940,9050,9030,9050,9030,621
20231026,102600,824615250,9050,9050,9050,9050,111
20231026,102500,823610700,9080,9050,9080,9040,183
20231026,102400,821955930,9050,9050,9050,9040,385
20231026,102300,818474160,9050,9050,9050,9050,0
20231026,102200,818474160,9050,9060,9060,9050,367
20231026,102100,815151990,9070,9100,9100,9070,1245
20231026,102000,803841080,9100,9080,9100,9080,223
20231026,101900,801815760,9080,9080,9080,9080,110
20231026,101800,800816960,9070,9030,9070,9030,1925
20231026,101700,783389570,9030,9030,9030,9030,0
20231026,101600,783389570,9030,9040,9050,9030,479
20231026,101500,779060600,9040,9030,9040,9030,238
20231026,101400,776910380,9030,9030,9030,9030,132
20231026,101300,775718420,9030,9050,9050,9030,189
20231026,101200,774011690,9050,9030,9050,9030,235
20231026,101100,771887500,9030,9030,9050,9030,247
20231026,101000,769657010,9030,9070,9070,9030,787
20231026,100900,762540410,9070,9090,9090,9070,128
20231026,100800,761377350,9060,9090,9090,9060,401
20231026,100700,757737860,9090,9070,9090,9070,791
20231026,100600,750548620,9060,9060,9060,9060,34
20231026,100500,750240580,9060,9070,9070,9060,62
20231026,100400,749678850,9070,9090,9100,9070,2260
20231026,100300,729124220,9090,9080,9090,9080,26
20231026,100200,728887910,9080,9070,9080,9070,630
20231026,100100,723168520,9070,9070,9070,9070,45
20231026,100000,722760370,9070,9050,9070,9050,280
20231026,095900,720222710,9050,9020,9060,9020,3157
20231026,095800,691716660,9020,9010,9020,9010,914
20231026,095700,683481380,9020,9020,9020,9020,55
20231026,095600,682985280,9020,9020,9020,9020,675
20231026,095500,676896780,9020,9030,9030,9020,1560
20231026,095400,662818090,9040,9040,9040,9030,19
20231026,095300,662646340,9030,9040,9040,9030,1282
20231026,095200,651060770,9040,9060,9060,9040,1823
20231026,095100,634562210,9070,9090,9090,9060,492
20231026,095000,630099790,9090,9050,9090,9050,759
20231026,094900,623206890,9040,9040,9040,9040,996
20231026,094800,614203050,9040,9040,9040,9040,9
20231026,094700,614121690,9040,9030,9040,9030,304
20231026,094600,611376530,9040,9030,9040,9030,233
20231026,094500,609271460,9030,9040,9040,9030,486
20231026,094400,604880130,9040,9040,9040,9040,331
20231026,094300,601887890,9050,9060,9060,9050,752
20231026,094200,595081640,9060,9070,9070,9060,274
20231026,094100,592598310,9090,9100,9110,9090,2535
20231026,094000,569506930,9100,9120,9120,9100,1351
20231026,093900,557196540,9120,9110,9120,9110,317
20231026,093800,554308380,9110,9090,9110,9090,614
20231026,093700,548721140,9090,9060,9100,9050,1176
20231026,093600,538049310,9060,9060,9070,9060,444
20231026,093500,534026530,9080,9080,9080,9080,51
20231026,093400,533563450,9080,9120,9130,9080,560
20231026,093300,528465030,9110,9130,9130,9110,1205
20231026,093200,517480100,9130,9120,9130,9110,1075
20231026,093100,507675230,9110,9080,9110,9080,1680
20231026,093000,492391480,9040,9090,9090,9040,224
20231026,092900,490358200,9090,9090,9090,9090,461
20231026,092800,486167710,9090,9080,9090,9080,1855
20231026,092700,469306330,9080,9080,9080,9080,538
20231026,092600,464421290,9080,9080,9080,9080,229
20231026,092500,462341970,9080,9030,9080,9030,7265
20231026,092400,396477370,9030,9030,9060,9030,390
20231026,092300,392953200,9010,9010,9010,9010,1
20231026,092200,392944190,9010,9050,9050,9010,288
20231026,092100,390349000,9060,9050,9070,9000,2023
20231026,092000,372051960,9050,9050,9060,9040,1213
20231026,091900,361074300,9050,9030,9060,9030,1106
20231026,091800,351061410,9020,9030,9030,9020,601
20231026,091700,345640190,9030,9050,9050,9030,216
20231026,091600,343688390,9050,9050,9050,9050,1
20231026,091500,343679340,9050,9050,9050,9040,1566
20231026,091400,329507770,9070,9050,9070,9030,473
20231026,091300,325231880,9050,9060,9060,9050,385
20231026,091200,321747190,9050,9020,9050,9020,420
20231026,091100,317947610,9020,9040,9070,9020,982
20231026,091000,309076000,9050,9090,9100,9050,912
20231026,090900,300790020,9090,9040,9090,9040,1286
20231026,090800,289116470,9090,9030,9100,9030,1543
20231026,090700,275089390,9020,9040,9090,9020,1440
20231026,090600,262035860,9030,9010,9040,9010,1690
20231026,090500,246802750,9010,9010,9010,9000,457
20231026,090400,242686310,9040,9000,9040,8990,646
20231026,090300,236875750,8980,8980,9000,8960,1288
20231026,090200,225307430,8990,8980,8990,8960,908
20231026,090100,217164470,8940,8900,8980,8890,3606
20231026,090000,184965040,8920,8840,9090,8840,20913
Reference in New Issue Copy Permalink