ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/059090/min/candle-20231024.csv

627 lines
30 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
20231024,192400,1736984430,9100,9100,9100,9100,1441
20231024,192300,1736984430,9100,9100,9100,9100,0
20231024,192200,1736984430,9100,9100,9100,9100,0
20231024,192100,1736984430,9100,9100,9100,9100,0
20231024,192000,1736984430,9100,9100,9100,9100,0
20231024,191900,1736984430,9100,9100,9100,9100,0
20231024,191800,1736984430,9100,9100,9100,9100,0
20231024,191700,1736984430,9100,9100,9100,9100,0
20231024,191600,1736984430,9100,9100,9100,9100,0
20231024,191500,1736984430,9100,9100,9100,9100,0
20231024,191400,1736984430,9100,9100,9100,9100,0
20231024,191300,1736984430,9100,9100,9100,9100,0
20231024,191200,1736984430,9100,9100,9100,9100,0
20231024,191100,1736984430,9100,9100,9100,9100,0
20231024,191000,1736984430,9100,9100,9100,9100,0
20231024,190900,1736984430,9100,9100,9100,9100,0
20231024,190800,1736984430,9100,9100,9100,9100,0
20231024,190700,1736984430,9100,9100,9100,9100,0
20231024,190600,1736984430,9100,9100,9100,9100,0
20231024,190500,1736984430,9100,9100,9100,9100,0
20231024,190400,1736984430,9100,9100,9100,9100,0
20231024,190300,1736984430,9100,9100,9100,9100,0
20231024,190200,1736984430,9100,9100,9100,9100,0
20231024,190100,1736984430,9100,9100,9100,9100,0
20231024,190000,1736984430,9100,9100,9100,9100,0
20231024,185900,1736984430,9100,9100,9100,9100,0
20231024,185800,1736984430,9100,9100,9100,9100,0
20231024,185700,1736984430,9100,9100,9100,9100,0
20231024,185600,1736984430,9100,9100,9100,9100,0
20231024,185500,1736984430,9100,9100,9100,9100,0
20231024,185400,1736984430,9100,9100,9100,9100,1441
20231024,185300,1736984430,9100,9100,9100,9100,0
20231024,185200,1736984430,9100,9100,9100,9100,0
20231024,185100,1736984430,9100,9100,9100,9100,0
20231024,185000,1736984430,9100,9100,9100,9100,0
20231024,184900,1736984430,9100,9100,9100,9100,0
20231024,184800,1736984430,9100,9100,9100,9100,0
20231024,184700,1736984430,9100,9100,9100,9100,0
20231024,184600,1736984430,9100,9100,9100,9100,0
20231024,184500,1736984430,9100,9100,9100,9100,0
20231024,184400,1736984430,9100,9100,9100,9100,0
20231024,184300,1736984430,9100,9100,9100,9100,0
20231024,184200,1736984430,9100,9100,9100,9100,0
20231024,184100,1736984430,9100,9100,9100,9100,0
20231024,184000,1736984430,9100,9100,9100,9100,0
20231024,183900,1736984430,9100,9100,9100,9100,0
20231024,183800,1736984430,9100,9100,9100,9100,0
20231024,183700,1736984430,9100,9100,9100,9100,0
20231024,183600,1736984430,9100,9100,9100,9100,0
20231024,183500,1736984430,9100,9100,9100,9100,0
20231024,183400,1736984430,9100,9100,9100,9100,0
20231024,183300,1736984430,9100,9100,9100,9100,0
20231024,183200,1736984430,9100,9100,9100,9100,0
20231024,183100,1736984430,9100,9100,9100,9100,0
20231024,183000,1736984430,9100,9100,9100,9100,0
20231024,182900,1736984430,9100,9100,9100,9100,0
20231024,182800,1736984430,9100,9100,9100,9100,0
20231024,182700,1736984430,9100,9100,9100,9100,0
20231024,182600,1736984430,9100,9100,9100,9100,0
20231024,182500,1736984430,9100,9100,9100,9100,0
20231024,182400,1736984430,9100,9100,9100,9100,1441
20231024,182300,1736984430,9100,9100,9100,9100,0
20231024,182200,1736984430,9100,9100,9100,9100,0
20231024,182100,1736984430,9100,9100,9100,9100,0
20231024,182000,1736984430,9100,9100,9100,9100,0
20231024,181900,1736984430,9100,9100,9100,9100,0
20231024,181800,1736984430,9100,9100,9100,9100,0
20231024,181700,1736984430,9100,9100,9100,9100,0
20231024,181600,1736984430,9100,9100,9100,9100,0
20231024,181500,1736984430,9100,9100,9100,9100,0
20231024,181400,1736984430,9100,9100,9100,9100,0
20231024,181300,1736984430,9100,9100,9100,9100,0
20231024,181200,1736984430,9100,9100,9100,9100,0
20231024,181100,1736984430,9100,9100,9100,9100,0
20231024,181000,1736984430,9100,9100,9100,9100,0
20231024,180900,1736984430,9100,9100,9100,9100,0
20231024,180800,1736984430,9100,9100,9100,9100,0
20231024,180700,1736984430,9100,9100,9100,9100,0
20231024,180600,1736984430,9100,9100,9100,9100,0
20231024,180500,1736984430,9100,9100,9100,9100,0
20231024,180400,1736984430,9100,9100,9100,9100,0
20231024,180300,1736984430,9100,9100,9100,9100,0
20231024,180200,1736984430,9100,9100,9100,9100,0
20231024,180100,1736984430,9100,9100,9100,9100,0
20231024,180000,1736984430,9100,9100,9100,9100,0
20231024,175900,1736984430,9100,9100,9100,9100,0
20231024,175800,1736984430,9100,9100,9100,9100,0
20231024,175700,1736984430,9100,9100,9100,9100,0
20231024,175600,1736984430,9100,9100,9100,9100,0
20231024,175500,1736984430,9100,9100,9100,9100,0
20231024,175400,1736984430,9100,9100,9100,9100,1441
20231024,175300,1736984430,9100,9100,9100,9100,0
20231024,175200,1736984430,9100,9100,9100,9100,0
20231024,175100,1736984430,9100,9100,9100,9100,0
20231024,175000,1736984430,9100,9100,9100,9100,0
20231024,174900,1736984430,9100,9100,9100,9100,0
20231024,174800,1736984430,9100,9100,9100,9100,0
20231024,174700,1736984430,9100,9100,9100,9100,0
20231024,174600,1736984430,9100,9100,9100,9100,0
20231024,174500,1736984430,9100,9100,9100,9100,0
20231024,174400,1736984430,9100,9100,9100,9100,0
20231024,174300,1736984430,9100,9100,9100,9100,0
20231024,174200,1736984430,9100,9100,9100,9100,0
20231024,174100,1736984430,9100,9100,9100,9100,0
20231024,174000,1736984430,9100,9100,9100,9100,0
20231024,173900,1736984430,9100,9100,9100,9100,0
20231024,173800,1736984430,9100,9100,9100,9100,0
20231024,173700,1736984430,9100,9100,9100,9100,0
20231024,173600,1736984430,9100,9100,9100,9100,0
20231024,173500,1736984430,9100,9100,9100,9100,0
20231024,173400,1736984430,9100,9100,9100,9100,0
20231024,173300,1736984430,9100,9100,9100,9100,0
20231024,173200,1736984430,9100,9100,9100,9100,0
20231024,173100,1736984430,9100,9100,9100,9100,0
20231024,173000,1736984430,9100,9100,9100,9100,0
20231024,172900,1736984430,9100,9100,9100,9100,0
20231024,172800,1736984430,9100,9100,9100,9100,0
20231024,172700,1736984430,9100,9100,9100,9100,0
20231024,172600,1736984430,9100,9100,9100,9100,0
20231024,172500,1736984430,9100,9100,9100,9100,0
20231024,172400,1736984430,9100,9100,9100,9100,1441
20231024,172300,1736984430,9100,9100,9100,9100,0
20231024,172200,1736984430,9100,9100,9100,9100,0
20231024,172100,1736984430,9100,9100,9100,9100,0
20231024,172000,1736984430,9100,9100,9100,9100,0
20231024,171900,1736984430,9100,9100,9100,9100,0
20231024,171800,1736984430,9100,9100,9100,9100,0
20231024,171700,1736984430,9100,9100,9100,9100,0
20231024,171600,1736984430,9100,9100,9100,9100,0
20231024,171500,1736984430,9100,9100,9100,9100,0
20231024,171400,1736984430,9100,9100,9100,9100,0
20231024,171300,1736984430,9100,9100,9100,9100,0
20231024,171200,1736984430,9100,9100,9100,9100,0
20231024,171100,1736984430,9100,9100,9100,9100,0
20231024,171000,1736984430,9100,9100,9100,9100,0
20231024,170900,1736984430,9100,9100,9100,9100,0
20231024,170800,1736984430,9100,9100,9100,9100,0
20231024,170700,1736984430,9100,9100,9100,9100,0
20231024,170600,1736984430,9100,9100,9100,9100,0
20231024,170500,1736984430,9100,9100,9100,9100,0
20231024,170400,1736984430,9100,9100,9100,9100,0
20231024,170300,1736984430,9100,9100,9100,9100,0
20231024,170200,1736984430,9100,9100,9100,9100,0
20231024,170100,1736984430,9100,9100,9100,9100,0
20231024,170000,1736984430,9100,9100,9100,9100,0
20231024,165900,1736984430,9100,9100,9100,9100,0
20231024,165800,1736984430,9100,9100,9100,9100,0
20231024,165700,1736984430,9100,9100,9100,9100,0
20231024,165600,1736984430,9100,9100,9100,9100,0
20231024,165500,1736984430,9100,9100,9100,9100,0
20231024,165400,1736984430,9100,9100,9100,9100,1441
20231024,165300,1736984430,9100,9100,9100,9100,0
20231024,165200,1736984430,9100,9100,9100,9100,0
20231024,165100,1736984430,9100,9100,9100,9100,0
20231024,165000,1736984430,9100,9100,9100,9100,0
20231024,164900,1736984430,9100,9100,9100,9100,0
20231024,164800,1736984430,9100,9100,9100,9100,0
20231024,164700,1736984430,9100,9100,9100,9100,0
20231024,164600,1736984430,9100,9100,9100,9100,0
20231024,164500,1736984430,9100,9100,9100,9100,0
20231024,164400,1736984430,9100,9100,9100,9100,0
20231024,164300,1736984430,9100,9100,9100,9100,0
20231024,164200,1736984430,9100,9100,9100,9100,0
20231024,164100,1736984430,9100,9100,9100,9100,0
20231024,164000,1736984430,9100,9100,9100,9100,0
20231024,163900,1736984430,9100,9100,9100,9100,0
20231024,163800,1736984430,9100,9100,9100,9100,0
20231024,163700,1736984430,9100,9100,9100,9100,0
20231024,163600,1736984430,9100,9100,9100,9100,0
20231024,163500,1736984430,9100,9100,9100,9100,0
20231024,163400,1736984430,9100,9100,9100,9100,0
20231024,163300,1736984430,9100,9100,9100,9100,0
20231024,163200,1736984430,9100,9100,9100,9100,0
20231024,163100,1736984430,9100,9100,9100,9100,0
20231024,163000,1736984430,9100,9100,9100,9100,0
20231024,162900,1736984430,9100,9100,9100,9100,0
20231024,162800,1736984430,9100,9100,9100,9100,0
20231024,162700,1736984430,9100,9100,9100,9100,0
20231024,162600,1736984430,9100,9100,9100,9100,0
20231024,162500,1736984430,9100,9100,9100,9100,0
20231024,162400,1736984430,9100,9100,9100,9100,1441
20231024,162300,1736984430,9100,9100,9100,9100,0
20231024,162200,1736984430,9100,9100,9100,9100,0
20231024,162100,1736984430,9100,9100,9100,9100,0
20231024,162000,1736984430,9100,9100,9100,9100,0
20231024,161900,1736984430,9100,9100,9100,9100,0
20231024,161800,1736984430,9100,9100,9100,9100,0
20231024,161700,1736984430,9100,9100,9100,9100,0
20231024,161600,1736984430,9100,9100,9100,9100,0
20231024,161500,1736984430,9100,9100,9100,9100,0
20231024,161400,1736984430,9100,9100,9100,9100,0
20231024,161300,1736984430,9100,9100,9100,9100,0
20231024,161200,1736984430,9100,9100,9100,9100,0
20231024,161100,1736984430,9100,9100,9100,9100,0
20231024,161000,1736984430,9100,9100,9100,9100,0
20231024,160900,1736984430,9100,9100,9100,9100,0
20231024,160800,1736984430,9100,9100,9100,9100,0
20231024,160700,1736984430,9100,9100,9100,9100,0
20231024,160600,1736984430,9100,9100,9100,9100,0
20231024,160500,1736984430,9100,9100,9100,9100,0
20231024,160400,1736984430,9100,9100,9100,9100,0
20231024,160300,1736984430,9100,9100,9100,9100,0
20231024,160200,1736984430,9100,9100,9100,9100,0
20231024,160100,1736984430,9100,9100,9100,9100,0
20231024,160000,1736984430,9100,9100,9100,9100,0
20231024,155900,1736984430,9100,9100,9100,9100,0
20231024,155800,1736984430,9100,9100,9100,9100,0
20231024,155700,1736984430,9100,9100,9100,9100,0
20231024,155600,1736984430,9100,9100,9100,9100,0
20231024,155500,1736984430,9100,9100,9100,9100,0
20231024,155400,1736984430,9100,9100,9100,9100,1441
20231024,155300,1736984430,9100,9100,9100,9100,0
20231024,155200,1736984430,9100,9100,9100,9100,0
20231024,155100,1736984430,9100,9100,9100,9100,0
20231024,155000,1736984430,9100,9100,9100,9100,0
20231024,154900,1736984430,9100,9100,9100,9100,0
20231024,154800,1736984430,9100,9100,9100,9100,0
20231024,154700,1736984430,9100,9100,9100,9100,0
20231024,154600,1736984430,9100,9100,9100,9100,0
20231024,154500,1736984430,9100,9100,9100,9100,0
20231024,154400,1736984430,9100,9100,9100,9100,0
20231024,154300,1736984430,9100,9100,9100,9100,0
20231024,154200,1736984430,9100,9100,9100,9100,0
20231024,154100,1736984430,9100,9100,9100,9100,0
20231024,154000,1736984430,9100,9100,9100,9100,0
20231024,153900,1736984430,9100,9100,9100,9100,0
20231024,153800,1736984430,9100,9100,9100,9100,0
20231024,153700,1736984430,9100,9100,9100,9100,0
20231024,153600,1736984430,9100,9100,9100,9100,0
20231024,153500,1736984430,9100,9100,9100,9100,0
20231024,153400,1736984430,9100,9100,9100,9100,0
20231024,153300,1736984430,9100,9100,9100,9100,0
20231024,153200,1736984430,9100,9100,9100,9100,0
20231024,153100,1736984430,9100,9100,9100,9100,0
20231024,153000,1736984430,9100,9100,9100,9100,1441
20231024,152900,1723871330,9100,9100,9100,9100,0
20231024,152800,1723871330,9100,9100,9100,9100,0
20231024,152700,1723871330,9100,9100,9100,9100,0
20231024,152600,1723871330,9100,9100,9100,9100,0
20231024,152500,1723871330,9100,9100,9100,9100,0
20231024,152400,1723871330,9100,9100,9100,9100,0
20231024,152300,1723871330,9100,9100,9100,9100,0
20231024,152200,1723871330,9100,9100,9100,9100,0
20231024,152100,1723871330,9100,9100,9100,9100,0
20231024,152000,1723871330,9100,9100,9100,9100,0
20231024,151900,1723871330,9100,9110,9120,9100,566
20231024,151800,1718713800,9100,9090,9100,9090,650
20231024,151700,1712800520,9100,9080,9100,9080,4
20231024,151600,1712764140,9100,9090,9100,9090,66
20231024,151500,1712164150,9090,9110,9110,9090,551
20231024,151400,1707153360,9110,9120,9130,9110,310
20231024,151300,1704326260,9120,9110,9120,9100,2821
20231024,151200,1678620250,9110,9120,9120,9110,309
20231024,151100,1675805170,9120,9080,9120,9080,1313
20231024,151000,1663856270,9090,9080,9090,9080,328
20231024,150900,1660876970,9080,9080,9080,9080,196
20231024,150800,1659097290,9090,9080,9090,9080,165
20231024,150700,1657599080,9080,9100,9110,9080,1564
20231024,150600,1643359260,9100,9070,9110,9060,4211
20231024,150500,1605063290,9070,9070,9070,9070,112
20231024,150400,1604047450,9070,9050,9070,9050,819
20231024,150300,1596624070,9060,9060,9060,9060,412
20231024,150200,1592891350,9060,9040,9060,9040,1170
20231024,150100,1582310550,9040,9040,9040,9030,296
20231024,150000,1579634750,9040,9040,9040,9040,104
20231024,145900,1578694590,9040,9050,9060,9040,1580
20231024,145800,1564407170,9050,9030,9050,9030,1267
20231024,145700,1552949280,9020,9030,9030,9020,632
20231024,145600,1547242970,9030,9040,9050,9030,1833
20231024,145500,1530681860,9040,9030,9040,9030,505
20231024,145400,1526117260,9030,9020,9040,9020,184
20231024,145300,1524456660,9020,9040,9050,9020,166
20231024,145200,1522956330,9040,9040,9050,9040,172
20231024,145100,1521400500,9030,9030,9030,9030,1177
20231024,145000,1510772190,9020,9020,9020,9020,409
20231024,144900,1507083010,9020,9010,9020,9000,499
20231024,144800,1502583180,9020,9010,9020,9010,341
20231024,144700,1499509580,9010,9010,9010,9010,529
20231024,144600,1494743290,9010,9000,9010,9000,803
20231024,144500,1487512360,9000,8960,9000,8960,556
20231024,144400,1482515470,8940,8970,8980,8940,644
20231024,144300,1476755390,8950,8970,8970,8950,303
20231024,144200,1474040800,8950,8960,8960,8950,603
20231024,144100,1468642600,8960,8960,8960,8960,105
20231024,144000,1467701800,8960,8960,8960,8960,12
20231024,143900,1467594280,8960,8970,8970,8950,971
20231024,143800,1458893950,8980,8990,8990,8980,556
20231024,143700,1453896120,8990,8990,8990,8990,421
20231024,143600,1450111330,9000,9000,9000,9000,0
20231024,143500,1450111330,9000,9000,9000,8990,1019
20231024,143400,1440940370,9000,9000,9000,9000,44
20231024,143300,1440544370,9000,9000,9000,8990,9
20231024,143200,1440463390,9000,8990,9000,8990,275
20231024,143100,1437988630,8990,8990,8990,8990,2
20231024,143000,1437970650,8990,8990,8990,8990,2
20231024,142900,1437952670,9000,9000,9000,9000,419
20231024,142800,1434181670,9000,8990,9000,8990,51
20231024,142700,1433722680,8990,8990,8990,8990,0
20231024,142600,1433722680,8990,8990,8990,8990,24
20231024,142500,1433506920,8990,8990,8990,8990,0
20231024,142400,1433506920,8990,8980,8990,8970,450
20231024,142300,1429465800,8990,9010,9010,8990,175
20231024,142200,1427892010,9020,8980,9020,8980,3737
20231024,142100,1394259110,8980,8970,8980,8970,327
20231024,142000,1391323650,8980,8980,8990,8980,117
20231024,141900,1390272840,8980,8990,8990,8980,121
20231024,141800,1389185080,8980,8980,8980,8980,1947
20231024,141700,1371701020,8960,8950,8970,8950,1192
20231024,141600,1361012470,8950,8950,8950,8950,258
20231024,141500,1358703370,8950,8950,8950,8950,0
20231024,141400,1358703370,8950,8960,8960,8950,222
20231024,141300,1356716460,8960,8960,8960,8960,20
20231024,141200,1356537260,8970,8970,8970,8970,2
20231024,141100,1356519320,8970,8950,8970,8950,1054
20231024,141000,1347069220,8930,8950,8960,8930,390
20231024,140900,1343578700,8950,8950,8950,8950,215
20231024,140800,1341654450,8950,8930,8950,8930,1708
20231024,140700,1326374120,8930,8920,8930,8920,110
20231024,140600,1325392080,8910,8900,8910,8900,1241
20231024,140500,1314346530,8890,8900,8900,8890,29
20231024,140400,1314088710,8880,8880,8880,8880,2
20231024,140300,1314070950,8900,8890,8900,8890,194
20231024,140200,1312346180,8890,8890,8890,8890,100
20231024,140100,1311457180,8890,8880,8890,8880,2142
20231024,140000,1292430850,8870,8870,8870,8870,30
20231024,135900,1292164750,8880,8880,8880,8880,504
20231024,135800,1287689230,8870,8840,8870,8840,1637
20231024,135700,1273183910,8850,8850,8850,8850,43
20231024,135600,1272803360,8840,8840,8840,8840,78
20231024,135500,1272113840,8830,8830,8830,8830,124
20231024,135400,1271018920,8830,8830,8830,8830,0
20231024,135300,1271018920,8830,8830,8830,8830,0
20231024,135200,1271018920,8830,8830,8830,8830,134
20231024,135100,1269835700,8830,8840,8840,8830,980
20231024,135000,1261182200,8840,8840,8840,8840,0
20231024,134900,1261182200,8840,8840,8840,8840,5
20231024,134800,1261138000,8840,8840,8840,8840,601
20231024,134700,1255825160,8840,8840,8840,8840,379
20231024,134600,1252474800,8840,8820,8840,8820,254
20231024,134500,1250234380,8840,8840,8840,8840,0
20231024,134400,1250234380,8840,8840,8840,8840,0
20231024,134300,1250234380,8840,8830,8840,8830,113
20231024,134200,1249236340,8830,8830,8830,8830,12
20231024,134100,1249130380,8830,8830,8830,8830,0
20231024,134000,1249130380,8830,8830,8830,8830,2
20231024,133900,1249112720,8830,8830,8830,8830,10
20231024,133800,1249024420,8820,8820,8820,8820,0
20231024,133700,1249024420,8820,8820,8820,8820,0
20231024,133600,1249024420,8820,8820,8820,8820,253
20231024,133500,1246792960,8820,8820,8820,8820,0
20231024,133400,1246792960,8820,8820,8820,8820,123
20231024,133300,1245708100,8820,8820,8820,8820,1
20231024,133200,1245699280,8830,8830,8830,8830,0
20231024,133100,1245699280,8830,8830,8830,8830,0
20231024,133000,1245699280,8830,8830,8830,8830,10
20231024,132900,1245610980,8820,8820,8820,8820,20
20231024,132800,1245434580,8820,8820,8820,8820,101
20231024,132700,1244543760,8820,8820,8820,8820,50
20231024,132600,1244102760,8820,8800,8820,8800,5159
20231024,132500,1198609490,8800,8810,8810,8800,300
20231024,132400,1195968480,8800,8810,8810,8800,12
20231024,132300,1195862780,8810,8810,8810,8810,95
20231024,132200,1195025830,8800,8800,8800,8800,403
20231024,132100,1191479430,8790,8790,8790,8790,235
20231024,132000,1189413780,8790,8800,8810,8790,681
20231024,131900,1183422090,8800,8790,8800,8790,198
20231024,131800,1181679720,8790,8790,8790,8790,0
20231024,131700,1181679720,8790,8790,8790,8790,155
20231024,131600,1180317270,8790,8790,8790,8790,0
20231024,131500,1180317270,8790,8790,8790,8790,0
20231024,131400,1180317270,8790,8790,8790,8790,116
20231024,131300,1179297630,8780,8780,8780,8780,67
20231024,131200,1178709370,8770,8770,8770,8770,23
20231024,131100,1178507660,8770,8760,8770,8760,489
20231024,131000,1174221720,8760,8760,8760,8760,10
20231024,130900,1174134120,8760,8760,8760,8760,1
20231024,130800,1174125360,8770,8770,8770,8770,0
20231024,130700,1174125360,8770,8780,8780,8750,1893
20231024,130600,1157539070,8780,8810,8810,8780,1360
20231024,130500,1145572970,8820,8820,8820,8820,0
20231024,130400,1145572970,8820,8790,8820,8760,1894
20231024,130300,1128955090,8790,8790,8790,8790,0
20231024,130200,1128955090,8790,8820,8820,8790,22
20231024,130100,1128761500,8830,8800,8830,8800,200
20231024,130000,1126995530,8800,8830,8830,8770,3677
20231024,125900,1094695960,8800,8840,8840,8800,1100
20231024,125800,1084974750,8840,8840,8840,8840,67
20231024,125700,1084382470,8820,8820,8820,8820,0
20231024,125600,1084382470,8820,8820,8820,8820,0
20231024,125500,1084382470,8820,8820,8820,8820,25
20231024,125400,1084161970,8820,8820,8820,8820,401
20231024,125300,1080625150,8800,8830,8830,8800,1164
20231024,125200,1070364010,8840,8860,8860,8840,110
20231024,125100,1069389770,8870,8870,8870,8870,22
20231024,125000,1069194630,8870,8870,8870,8870,20
20231024,124900,1069017230,8870,8860,8870,8860,52
20231024,124800,1068556210,8860,8860,8860,8860,52
20231024,124700,1068095490,8860,8860,8870,8860,122
20231024,124600,1067014340,8860,8860,8860,8860,110
20231024,124500,1066039740,8860,8860,8860,8860,0
20231024,124400,1066039740,8860,8860,8860,8860,100
20231024,124300,1065153740,8860,8870,8870,8860,65
20231024,124200,1064577770,8880,8890,8890,8880,507
20231024,124100,1060073110,8890,8890,8890,8890,51
20231024,124000,1059619720,8900,8880,8900,8870,2144
20231024,123900,1040561120,8880,8810,8880,8810,8798
20231024,123800,962794670,8800,8800,8800,8800,786
20231024,123700,955877870,8800,8800,8800,8800,0
20231024,123600,955877870,8800,8800,8800,8800,16
20231024,123500,955737070,8800,8800,8800,8800,562
20231024,123400,950791470,8800,8800,8800,8800,31
20231024,123300,950518670,8800,8800,8800,8800,644
20231024,123200,944851470,8790,8790,8790,8790,20
20231024,123100,944675670,8800,8800,8800,8800,0
20231024,123000,944675670,8800,8800,8800,8790,1030
20231024,122900,935611940,8800,8800,8810,8800,1053
20231024,122800,926345040,8800,8760,8800,8760,1439
20231024,122700,913711530,8760,8760,8760,8760,0
20231024,122600,913711530,8760,8760,8760,8760,0
20231024,122500,913711530,8760,8760,8760,8760,50
20231024,122400,913273530,8770,8770,8770,8770,10
20231024,122300,913185830,8770,8770,8770,8770,39
20231024,122200,912843800,8770,8770,8770,8770,221
20231024,122100,910905630,8750,8750,8760,8750,161
20231024,122000,909496830,8740,8740,8740,8740,0
20231024,121900,909496830,8740,8750,8750,8740,27
20231024,121800,909260650,8760,8760,8760,8760,1
20231024,121700,909251890,8770,8740,8770,8740,9
20231024,121600,909173200,8770,8760,8770,8760,100
20231024,121500,908296380,8740,8740,8740,8740,0
20231024,121400,908296380,8740,8750,8750,8740,35
20231024,121300,907990470,8750,8750,8750,8750,100
20231024,121200,907115470,8760,8750,8760,8750,299
20231024,121100,904496280,8760,8750,8760,8750,24
20231024,121000,904286250,8750,8750,8750,8750,100
20231024,120900,903411250,8760,8740,8760,8740,500
20231024,120800,899034230,8720,8730,8730,8720,50
20231024,120700,898598220,8730,8710,8730,8710,390
20231024,120600,895196700,8700,8710,8710,8690,639
20231024,120500,889641520,8710,8710,8710,8710,1
20231024,120400,889632810,8710,8710,8710,8710,0
20231024,120300,889632810,8710,8700,8710,8700,574
20231024,120200,884633660,8700,8700,8700,8700,1024
20231024,120100,875724860,8710,8710,8710,8710,10
20231024,120000,875637760,8710,8710,8720,8710,64
20231024,115900,875080310,8720,8720,8720,8720,10
20231024,115800,874993110,8720,8730,8730,8720,51
20231024,115700,874548090,8730,8740,8740,8730,568
20231024,115600,869583990,8740,8750,8750,8740,591
20231024,115500,864414990,8760,8750,8760,8750,9
20231024,115400,864336160,8760,8750,8760,8750,120
20231024,115300,863285960,8760,8760,8760,8760,395
20231024,115200,859825760,8760,8760,8760,8760,4
20231024,115100,859790720,8760,8760,8760,8760,83
20231024,115000,859063640,8760,8760,8760,8760,81
20231024,114900,858354080,8760,8750,8760,8750,618
20231024,114800,852940420,8750,8760,8760,8750,112
20231024,114700,851960210,8760,8760,8760,8760,10
20231024,114600,851872610,8760,8760,8760,8760,23
20231024,114500,851671130,8750,8750,8750,8750,0
20231024,114400,851671130,8750,8750,8750,8750,0
20231024,114300,851671130,8750,8750,8750,8750,738
20231024,114200,845213630,8740,8740,8740,8740,3
20231024,114100,845187410,8740,8730,8740,8730,934
20231024,114000,837027400,8720,8720,8720,8720,6
20231024,113900,836975080,8720,8710,8720,8710,191
20231024,113800,835310600,8710,8710,8710,8710,116
20231024,113700,834300240,8710,8710,8710,8710,0
20231024,113600,834300240,8710,8710,8710,8710,19
20231024,113500,834134750,8710,8740,8740,8710,642
20231024,113400,828535230,8740,8750,8750,8740,64
20231024,113300,827975730,8750,8740,8750,8740,131
20231024,113200,826830770,8740,8720,8740,8720,689
20231024,113100,820818930,8730,8730,8730,8730,28
20231024,113000,820574490,8730,8720,8730,8720,383
20231024,112900,817231840,8710,8710,8710,8710,119
20231024,112800,816195350,8720,8730,8730,8710,178
20231024,112700,814644470,8730,8730,8730,8730,50
20231024,112600,814207970,8730,8700,8730,8700,1965
20231024,112500,797086560,8690,8670,8690,8670,169
20231024,112400,795619930,8670,8700,8700,8670,194
20231024,112300,793935350,8710,8710,8710,8710,10
20231024,112200,793848250,8710,8710,8710,8710,123
20231024,112100,792776920,8690,8710,8710,8690,55
20231024,112000,792298870,8710,8710,8710,8710,16
20231024,111900,792159510,8720,8670,8720,8670,1076
20231024,111800,782811010,8670,8670,8680,8670,901
20231024,111700,774994260,8650,8630,8650,8630,2568
20231024,111600,752804270,8630,8620,8630,8620,263
20231024,111500,750535200,8620,8610,8620,8590,114
20231024,111400,749554250,8610,8620,8620,8600,557
20231024,111300,744763020,8620,8620,8630,8620,69
20231024,111200,744167880,8620,8630,8630,8610,410
20231024,111100,740635960,8620,8610,8620,8610,60
20231024,111000,740119260,8630,8630,8630,8630,254
20231024,110900,737927240,8630,8630,8630,8630,1
20231024,110800,737918610,8630,8630,8630,8610,147
20231024,110700,736650020,8610,8620,8620,8610,213
20231024,110600,734814880,8610,8610,8610,8610,0
20231024,110500,734814880,8610,8610,8610,8610,0
20231024,110400,734814880,8610,8610,8610,8610,51
20231024,110300,734375770,8590,8590,8590,8590,0
20231024,110200,734375770,8590,8640,8640,8590,440
20231024,110100,730580010,8640,8640,8640,8620,5
20231024,110000,730536830,8640,8650,8650,8640,20
20231024,105900,730363900,8640,8610,8650,8610,1266
20231024,105800,719427670,8610,8580,8610,8580,1554
20231024,105700,706062490,8600,8600,8600,8600,459
20231024,105600,702115090,8600,8600,8600,8580,1510
20231024,105500,689132590,8600,8590,8600,8590,26
20231024,105400,688909000,8590,8570,8590,8570,837
20231024,105300,681724490,8570,8580,8580,8570,26
20231024,105200,681501470,8580,8590,8590,8570,1503
20231024,105100,668594460,8590,8590,8590,8590,12
20231024,105000,668491380,8590,8590,8590,8590,1
20231024,104900,668482790,8580,8580,8580,8580,4
20231024,104800,668448470,8590,8580,8590,8580,15
20231024,104700,668319670,8580,8580,8580,8580,1
20231024,104600,668311090,8580,8570,8580,8570,144
20231024,104500,667075990,8560,8560,8560,8560,1
20231024,104400,667067430,8530,8520,8530,8520,626
20231024,104300,661728830,8530,8530,8530,8530,1
20231024,104200,661720300,8520,8550,8550,8520,1141
20231024,104100,651980170,8560,8560,8560,8560,102
20231024,104000,651107050,8560,8560,8560,8500,9440
20231024,103900,570786810,8530,8510,8560,8510,817
20231024,103800,563812700,8510,8510,8510,8510,605
20231024,103700,558664150,8510,8530,8530,8510,44
20231024,103600,558289070,8530,8520,8530,8510,522
20231024,103500,553841640,8520,8520,8520,8520,49
20231024,103400,553424160,8520,8520,8520,8510,88
20231024,103300,552674670,8520,8510,8520,8510,1245
20231024,103200,542069720,8510,8520,8520,8510,497
20231024,103100,537840230,8520,8540,8540,8510,1216
20231024,103000,527469450,8550,8530,8550,8530,142
20231024,102900,526255640,8540,8540,8540,8530,654
20231024,102800,520671110,8530,8540,8550,8530,64
20231024,102700,520124950,8530,8550,8550,8530,983
20231024,102600,511725620,8550,8530,8550,8530,154
20231024,102500,510410560,8540,8550,8550,8540,168
20231024,102400,508975730,8530,8530,8560,8530,2065
20231024,102300,491330280,8540,8540,8540,8540,57
20231024,102200,490843500,8540,8560,8560,8540,364
20231024,102100,487730180,8560,8560,8560,8560,273
20231024,102000,485393300,8550,8580,8580,8550,1028
20231024,101900,476593280,8580,8590,8590,8580,950
20231024,101800,468433120,8590,8590,8590,8580,725
20231024,101700,462207960,8570,8600,8600,8570,2212
20231024,101600,443241140,8600,8610,8610,8600,1226
20231024,101500,432687050,8620,8650,8650,8610,2492
20231024,101400,411163360,8660,8670,8670,8660,1105
20231024,101300,401593000,8660,8660,8660,8660,100
20231024,101200,400727000,8670,8670,8670,8670,1
20231024,101100,400718330,8660,8690,8690,8660,1200
20231024,101000,390314430,8690,8690,8690,8690,400
20231024,100900,386838430,8700,8680,8700,8670,607
20231024,100800,381566060,8680,8690,8700,8680,250
20231024,100700,379395930,8690,8690,8690,8690,11
20231024,100600,379300340,8680,8680,8690,8680,692
20231024,100500,373293420,8680,8680,8680,8680,515
20231024,100400,368823220,8680,8680,8680,8680,1
20231024,100300,368814540,8680,8690,8690,8680,36
20231024,100200,368501810,8670,8680,8680,8670,590
20231024,100100,363384960,8680,8690,8690,8680,579
20231024,100000,358357310,8700,8700,8700,8700,1
20231024,095900,358348610,8700,8700,8700,8690,3487
20231024,095800,328037990,8710,8720,8720,8710,239
20231024,095700,325954450,8720,8710,8720,8710,138
20231024,095600,324752250,8700,8720,8720,8690,2033
20231024,095500,307057570,8730,8740,8740,8730,57
20231024,095400,306559860,8730,8730,8730,8730,310
20231024,095300,303853560,8730,8710,8730,8710,231
20231024,095200,301839240,8690,8690,8700,8690,991
20231024,095100,293217600,8700,8690,8700,8680,1183
20231024,095000,282942760,8700,8700,8700,8700,50
20231024,094900,282507760,8700,8700,8700,8700,110
20231024,094800,281550760,8700,8720,8720,8700,622
20231024,094700,276127520,8720,8740,8740,8700,2705
20231024,094600,252546980,8740,8760,8760,8740,191
20231024,094500,250876040,8760,8820,8820,8760,266
20231024,094400,248545520,8830,8740,8830,8740,136
20231024,094300,247355260,8710,8700,8710,8690,2971
20231024,094200,221489440,8710,8710,8710,8710,11
20231024,094100,221393630,8700,8710,8710,8700,552
20231024,094000,216586010,8720,8720,8720,8720,242
20231024,093900,214475770,8740,8730,8740,8730,104
20231024,093800,213567350,8740,8750,8750,8740,828
20231024,093700,206330530,8750,8740,8750,8740,283
20231024,093600,203856720,8740,8770,8780,8740,1000
20231024,093500,195094290,8750,8820,8820,8750,1623
20231024,093400,180842980,8820,8820,8830,8820,231
20231024,093300,178804660,8820,8820,8820,8820,47
20231024,093200,178390120,8820,8780,8820,8780,329
20231024,093100,175495570,8780,8780,8820,8780,788
20231024,093000,168562800,8770,8780,8780,8770,94
20231024,092900,167737540,8780,8780,8780,8780,105
20231024,092800,166815640,8780,8780,8780,8780,1
20231024,092700,166806860,8780,8790,8790,8780,200
20231024,092600,165050350,8790,8790,8790,8790,1
20231024,092500,165041560,8780,8780,8780,8780,594
20231024,092400,159826240,8780,8780,8810,8780,136
20231024,092300,158632100,8780,8810,8820,8780,663
20231024,092200,152791680,8850,8810,8850,8810,627
20231024,092100,147264950,8800,8760,8800,8760,1733
20231024,092000,132050490,8750,8760,8790,8690,3650
20231024,091900,100162030,8760,8780,8780,8740,368
20231024,091800,96939970,8780,8790,8790,8780,941
20231024,091700,88672980,8790,8780,8790,8780,330
20231024,091600,85772820,8800,8780,8800,8780,337
20231024,091500,82810070,8800,8790,8800,8780,283
20231024,091400,80324570,8790,8830,8830,8790,1564
20231024,091300,66540960,8840,8860,8860,8820,452
20231024,091200,62538970,8860,8820,8860,8820,2050
20231024,091100,44418360,8820,8810,8820,8810,382
20231024,091000,41051200,8810,8830,8830,8790,108
20231024,090900,40101080,8830,8830,8830,8830,317
20231024,090800,37301970,8830,8770,8830,8770,604
20231024,090700,31980180,8770,8780,8780,8760,291
20231024,090600,29425810,8780,8840,8840,8780,1235
20231024,090500,18554700,8840,8830,8840,8830,466
20231024,090400,14438450,8820,8820,8830,8820,128
20231024,090300,13308960,8830,8840,8840,8820,478
20231024,090200,9086020,8840,8820,8840,8820,331
20231024,090100,6162980,8810,8830,8830,8800,345
20231024,090000,3123000,8770,8840,8840,8770,355
Reference in New Issue Copy Permalink