ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/331920/min/candle-20230905.csv

704 lines
33 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
20230905,204100,2338728770,4475,4475,4475,4475,4538
20230905,204000,2338728770,4475,4475,4475,4475,0
20230905,203900,2338728770,4475,4475,4475,4475,0
20230905,203800,2338728770,4475,4475,4475,4475,0
20230905,203700,2338728770,4475,4475,4475,4475,0
20230905,203600,2338728770,4475,4475,4475,4475,0
20230905,203500,2338728770,4475,4475,4475,4475,0
20230905,203400,2338728770,4475,4475,4475,4475,0
20230905,203300,2338728770,4475,4475,4475,4475,0
20230905,203200,2338728770,4475,4475,4475,4475,0
20230905,203100,2338728770,4475,4475,4475,4475,0
20230905,203000,2338728770,4475,4475,4475,4475,0
20230905,202900,2338728770,4475,4475,4475,4475,0
20230905,202800,2338728770,4475,4475,4475,4475,0
20230905,202700,2338728770,4475,4475,4475,4475,0
20230905,202600,2338728770,4475,4475,4475,4475,0
20230905,202500,2338728770,4475,4475,4475,4475,0
20230905,202400,2338728770,4475,4475,4475,4475,0
20230905,202300,2338728770,4475,4475,4475,4475,0
20230905,202200,2338728770,4475,4475,4475,4475,0
20230905,202100,2338728770,4475,4475,4475,4475,0
20230905,202000,2338728770,4475,4475,4475,4475,0
20230905,201900,2338728770,4475,4475,4475,4475,0
20230905,201800,2338728770,4475,4475,4475,4475,0
20230905,201700,2338728770,4475,4475,4475,4475,0
20230905,201600,2338728770,4475,4475,4475,4475,0
20230905,201500,2338728770,4475,4475,4475,4475,0
20230905,201400,2338728770,4475,4475,4475,4475,0
20230905,201300,2338728770,4475,4475,4475,4475,0
20230905,201200,2338728770,4475,4475,4475,4475,0
20230905,201100,2338728770,4475,4475,4475,4475,4538
20230905,201000,2338728770,4475,4475,4475,4475,0
20230905,200900,2338728770,4475,4475,4475,4475,0
20230905,200800,2338728770,4475,4475,4475,4475,0
20230905,200700,2338728770,4475,4475,4475,4475,0
20230905,200600,2338728770,4475,4475,4475,4475,0
20230905,200500,2338728770,4475,4475,4475,4475,0
20230905,200400,2338728770,4475,4475,4475,4475,0
20230905,200300,2338728770,4475,4475,4475,4475,0
20230905,200200,2338728770,4475,4475,4475,4475,0
20230905,200100,2338728770,4475,4475,4475,4475,0
20230905,200000,2338728770,4475,4475,4475,4475,0
20230905,195900,2338728770,4475,4475,4475,4475,0
20230905,195800,2338728770,4475,4475,4475,4475,0
20230905,195700,2338728770,4475,4475,4475,4475,0
20230905,195600,2338728770,4475,4475,4475,4475,0
20230905,195500,2338728770,4475,4475,4475,4475,0
20230905,195400,2338728770,4475,4475,4475,4475,0
20230905,195300,2338728770,4475,4475,4475,4475,0
20230905,195200,2338728770,4475,4475,4475,4475,0
20230905,195100,2338728770,4475,4475,4475,4475,0
20230905,195000,2338728770,4475,4475,4475,4475,0
20230905,194900,2338728770,4475,4475,4475,4475,0
20230905,194800,2338728770,4475,4475,4475,4475,0
20230905,194700,2338728770,4475,4475,4475,4475,0
20230905,194600,2338728770,4475,4475,4475,4475,0
20230905,194500,2338728770,4475,4475,4475,4475,0
20230905,194400,2338728770,4475,4475,4475,4475,0
20230905,194300,2338728770,4475,4475,4475,4475,0
20230905,194200,2338728770,4475,4475,4475,4475,0
20230905,194100,2338728770,4475,4475,4475,4475,4538
20230905,194000,2338728770,4475,4475,4475,4475,0
20230905,193900,2338728770,4475,4475,4475,4475,0
20230905,193800,2338728770,4475,4475,4475,4475,0
20230905,193700,2338728770,4475,4475,4475,4475,0
20230905,193600,2338728770,4475,4475,4475,4475,0
20230905,193500,2338728770,4475,4475,4475,4475,0
20230905,193400,2338728770,4475,4475,4475,4475,0
20230905,193300,2338728770,4475,4475,4475,4475,0
20230905,193200,2338728770,4475,4475,4475,4475,0
20230905,193100,2338728770,4475,4475,4475,4475,0
20230905,193000,2338728770,4475,4475,4475,4475,0
20230905,192900,2338728770,4475,4475,4475,4475,0
20230905,192800,2338728770,4475,4475,4475,4475,0
20230905,192700,2338728770,4475,4475,4475,4475,0
20230905,192600,2338728770,4475,4475,4475,4475,0
20230905,192500,2338728770,4475,4475,4475,4475,0
20230905,192400,2338728770,4475,4475,4475,4475,0
20230905,192300,2338728770,4475,4475,4475,4475,0
20230905,192200,2338728770,4475,4475,4475,4475,0
20230905,192100,2338728770,4475,4475,4475,4475,0
20230905,192000,2338728770,4475,4475,4475,4475,0
20230905,191900,2338728770,4475,4475,4475,4475,0
20230905,191800,2338728770,4475,4475,4475,4475,0
20230905,191700,2338728770,4475,4475,4475,4475,0
20230905,191600,2338728770,4475,4475,4475,4475,0
20230905,191500,2338728770,4475,4475,4475,4475,0
20230905,191400,2338728770,4475,4475,4475,4475,0
20230905,191300,2338728770,4475,4475,4475,4475,0
20230905,191200,2338728770,4475,4475,4475,4475,0
20230905,191100,2338728770,4475,4475,4475,4475,4538
20230905,191000,2338728770,4475,4475,4475,4475,0
20230905,190900,2338728770,4475,4475,4475,4475,0
20230905,190800,2338728770,4475,4475,4475,4475,0
20230905,190700,2338728770,4475,4475,4475,4475,0
20230905,190600,2338728770,4475,4475,4475,4475,0
20230905,190500,2338728770,4475,4475,4475,4475,0
20230905,190400,2338728770,4475,4475,4475,4475,0
20230905,190300,2338728770,4475,4475,4475,4475,0
20230905,190200,2338728770,4475,4475,4475,4475,0
20230905,190100,2338728770,4475,4475,4475,4475,0
20230905,190000,2338728770,4475,4475,4475,4475,0
20230905,185900,2338728770,4475,4475,4475,4475,0
20230905,185800,2338728770,4475,4475,4475,4475,0
20230905,185700,2338728770,4475,4475,4475,4475,0
20230905,185600,2338728770,4475,4475,4475,4475,0
20230905,185500,2338728770,4475,4475,4475,4475,0
20230905,185400,2338728770,4475,4475,4475,4475,0
20230905,185300,2338728770,4475,4475,4475,4475,0
20230905,185200,2338728770,4475,4475,4475,4475,0
20230905,185100,2338728770,4475,4475,4475,4475,0
20230905,185000,2338728770,4475,4475,4475,4475,0
20230905,184900,2338728770,4475,4475,4475,4475,0
20230905,184800,2338728770,4475,4475,4475,4475,0
20230905,184700,2338728770,4475,4475,4475,4475,0
20230905,184600,2338728770,4475,4475,4475,4475,0
20230905,184500,2338728770,4475,4475,4475,4475,0
20230905,184400,2338728770,4475,4475,4475,4475,0
20230905,184300,2338728770,4475,4475,4475,4475,0
20230905,184200,2338728770,4475,4475,4475,4475,0
20230905,184100,2338728770,4475,4475,4475,4475,4538
20230905,184000,2338728770,4475,4475,4475,4475,0
20230905,183900,2338728770,4475,4475,4475,4475,0
20230905,183800,2338728770,4475,4475,4475,4475,0
20230905,183700,2338728770,4475,4475,4475,4475,0
20230905,183600,2338728770,4475,4475,4475,4475,0
20230905,183500,2338728770,4475,4475,4475,4475,0
20230905,183400,2338728770,4475,4475,4475,4475,0
20230905,183300,2338728770,4475,4475,4475,4475,0
20230905,183200,2338728770,4475,4475,4475,4475,0
20230905,183100,2338728770,4475,4475,4475,4475,0
20230905,183000,2338728770,4475,4475,4475,4475,0
20230905,182900,2338728770,4475,4475,4475,4475,0
20230905,182800,2338728770,4475,4475,4475,4475,0
20230905,182700,2338728770,4475,4475,4475,4475,0
20230905,182600,2338728770,4475,4475,4475,4475,0
20230905,182500,2338728770,4475,4475,4475,4475,0
20230905,182400,2338728770,4475,4475,4475,4475,0
20230905,182300,2338728770,4475,4475,4475,4475,0
20230905,182200,2338728770,4475,4475,4475,4475,0
20230905,182100,2338728770,4475,4475,4475,4475,0
20230905,182000,2338728770,4475,4475,4475,4475,0
20230905,181900,2338728770,4475,4475,4475,4475,0
20230905,181800,2338728770,4475,4475,4475,4475,0
20230905,181700,2338728770,4475,4475,4475,4475,0
20230905,181600,2338728770,4475,4475,4475,4475,0
20230905,181500,2338728770,4475,4475,4475,4475,0
20230905,181400,2338728770,4475,4475,4475,4475,0
20230905,181300,2338728770,4475,4475,4475,4475,0
20230905,181200,2338728770,4475,4475,4475,4475,0
20230905,181100,2338728770,4475,4475,4475,4475,4538
20230905,181000,2338728770,4475,4475,4475,4475,0
20230905,180900,2338728770,4475,4475,4475,4475,0
20230905,180800,2338728770,4475,4475,4475,4475,0
20230905,180700,2338728770,4475,4475,4475,4475,0
20230905,180600,2338728770,4475,4475,4475,4475,0
20230905,180500,2338728770,4475,4475,4475,4475,0
20230905,180400,2338728770,4475,4475,4475,4475,0
20230905,180300,2338728770,4475,4475,4475,4475,0
20230905,180200,2338728770,4475,4475,4475,4475,0
20230905,180100,2338728770,4475,4475,4475,4475,0
20230905,180000,2338728770,4475,4475,4475,4475,0
20230905,175900,2338728770,4475,4475,4475,4475,0
20230905,175800,2338728770,4475,4475,4475,4475,0
20230905,175700,2338728770,4475,4475,4475,4475,0
20230905,175600,2338728770,4475,4475,4475,4475,0
20230905,175500,2338728770,4475,4475,4475,4475,0
20230905,175400,2338728770,4475,4475,4475,4475,0
20230905,175300,2338728770,4475,4475,4475,4475,0
20230905,175200,2338728770,4475,4475,4475,4475,0
20230905,175100,2338728770,4475,4475,4475,4475,0
20230905,175000,2338728770,4475,4475,4475,4475,0
20230905,174900,2338728770,4475,4475,4475,4475,0
20230905,174800,2338728770,4475,4475,4475,4475,0
20230905,174700,2338728770,4475,4475,4475,4475,0
20230905,174600,2338728770,4475,4475,4475,4475,0
20230905,174500,2338728770,4475,4475,4475,4475,0
20230905,174400,2338728770,4475,4475,4475,4475,0
20230905,174300,2338728770,4475,4475,4475,4475,0
20230905,174200,2338728770,4475,4475,4475,4475,0
20230905,174100,2338728770,4475,4475,4475,4475,4538
20230905,174000,2338728770,4475,4475,4475,4475,0
20230905,173900,2338728770,4475,4475,4475,4475,0
20230905,173800,2338728770,4475,4475,4475,4475,0
20230905,173700,2338728770,4475,4475,4475,4475,0
20230905,173600,2338728770,4475,4475,4475,4475,0
20230905,173500,2338728770,4475,4475,4475,4475,0
20230905,173400,2338728770,4475,4475,4475,4475,0
20230905,173300,2338728770,4475,4475,4475,4475,0
20230905,173200,2338728770,4475,4475,4475,4475,0
20230905,173100,2338728770,4475,4475,4475,4475,0
20230905,173000,2338728770,4475,4475,4475,4475,0
20230905,172900,2338728770,4475,4475,4475,4475,0
20230905,172800,2338728770,4475,4475,4475,4475,0
20230905,172700,2338728770,4475,4475,4475,4475,0
20230905,172600,2338728770,4475,4475,4475,4475,0
20230905,172500,2338728770,4475,4475,4475,4475,0
20230905,172400,2338728770,4475,4475,4475,4475,0
20230905,172300,2338728770,4475,4475,4475,4475,0
20230905,172200,2338728770,4475,4475,4475,4475,0
20230905,172100,2338728770,4475,4475,4475,4475,0
20230905,172000,2338728770,4475,4475,4475,4475,0
20230905,171900,2338728770,4475,4475,4475,4475,0
20230905,171800,2338728770,4475,4475,4475,4475,0
20230905,171700,2338728770,4475,4475,4475,4475,0
20230905,171600,2338728770,4475,4475,4475,4475,0
20230905,171500,2338728770,4475,4475,4475,4475,0
20230905,171400,2338728770,4475,4475,4475,4475,0
20230905,171300,2338728770,4475,4475,4475,4475,0
20230905,171200,2338728770,4475,4475,4475,4475,0
20230905,171100,2338728770,4475,4475,4475,4475,4538
20230905,171000,2338728770,4475,4475,4475,4475,0
20230905,170900,2338728770,4475,4475,4475,4475,0
20230905,170800,2338728770,4475,4475,4475,4475,0
20230905,170700,2338728770,4475,4475,4475,4475,0
20230905,170600,2338728770,4475,4475,4475,4475,0
20230905,170500,2338728770,4475,4475,4475,4475,0
20230905,170400,2338728770,4475,4475,4475,4475,0
20230905,170300,2338728770,4475,4475,4475,4475,0
20230905,170200,2338728770,4475,4475,4475,4475,0
20230905,170100,2338728770,4475,4475,4475,4475,0
20230905,170000,2338728770,4475,4475,4475,4475,0
20230905,165900,2338728770,4475,4475,4475,4475,0
20230905,165800,2338728770,4475,4475,4475,4475,0
20230905,165700,2338728770,4475,4475,4475,4475,0
20230905,165600,2338728770,4475,4475,4475,4475,0
20230905,165500,2338728770,4475,4475,4475,4475,0
20230905,165400,2338728770,4475,4475,4475,4475,0
20230905,165300,2338728770,4475,4475,4475,4475,0
20230905,165200,2338728770,4475,4475,4475,4475,0
20230905,165100,2338728770,4475,4475,4475,4475,0
20230905,165000,2338728770,4475,4475,4475,4475,0
20230905,164900,2338728770,4475,4475,4475,4475,0
20230905,164800,2338728770,4475,4475,4475,4475,0
20230905,164700,2338728770,4475,4475,4475,4475,0
20230905,164600,2338728770,4475,4475,4475,4475,0
20230905,164500,2338728770,4475,4475,4475,4475,0
20230905,164400,2338728770,4475,4475,4475,4475,0
20230905,164300,2338728770,4475,4475,4475,4475,0
20230905,164200,2338728770,4475,4475,4475,4475,0
20230905,164100,2338728770,4475,4475,4475,4475,4538
20230905,164000,2338728770,4475,4475,4475,4475,0
20230905,163900,2338728770,4475,4475,4475,4475,0
20230905,163800,2338728770,4475,4475,4475,4475,0
20230905,163700,2338728770,4475,4475,4475,4475,0
20230905,163600,2338728770,4475,4475,4475,4475,0
20230905,163500,2338728770,4475,4475,4475,4475,0
20230905,163400,2338728770,4475,4475,4475,4475,0
20230905,163300,2338728770,4475,4475,4475,4475,0
20230905,163200,2338728770,4475,4475,4475,4475,0
20230905,163100,2338728770,4475,4475,4475,4475,0
20230905,163000,2338728770,4475,4475,4475,4475,0
20230905,162900,2338728770,4475,4475,4475,4475,0
20230905,162800,2338728770,4475,4475,4475,4475,0
20230905,162700,2338728770,4475,4475,4475,4475,0
20230905,162600,2338728770,4475,4475,4475,4475,0
20230905,162500,2338728770,4475,4475,4475,4475,0
20230905,162400,2338728770,4475,4475,4475,4475,0
20230905,162300,2338728770,4475,4475,4475,4475,0
20230905,162200,2338728770,4475,4475,4475,4475,0
20230905,162100,2338728770,4475,4475,4475,4475,0
20230905,162000,2338728770,4475,4475,4475,4475,0
20230905,161900,2338728770,4475,4475,4475,4475,0
20230905,161800,2338728770,4475,4475,4475,4475,0
20230905,161700,2338728770,4475,4475,4475,4475,0
20230905,161600,2338728770,4475,4475,4475,4475,0
20230905,161500,2338728770,4475,4475,4475,4475,0
20230905,161400,2338728770,4475,4475,4475,4475,0
20230905,161300,2338728770,4475,4475,4475,4475,0
20230905,161200,2338728770,4475,4475,4475,4475,0
20230905,161100,2338728770,4475,4475,4475,4475,4538
20230905,161000,2338728770,4475,4475,4475,4475,0
20230905,160900,2338728770,4475,4475,4475,4475,0
20230905,160800,2338728770,4475,4475,4475,4475,0
20230905,160700,2338728770,4475,4475,4475,4475,0
20230905,160600,2338728770,4475,4475,4475,4475,0
20230905,160500,2338728770,4475,4475,4475,4475,0
20230905,160400,2338728770,4475,4475,4475,4475,0
20230905,160300,2338728770,4475,4475,4475,4475,0
20230905,160200,2338728770,4475,4475,4475,4475,0
20230905,160100,2338728770,4475,4475,4475,4475,0
20230905,160000,2338728770,4475,4475,4475,4475,0
20230905,155900,2338728770,4475,4475,4475,4475,0
20230905,155800,2338728770,4475,4475,4475,4475,0
20230905,155700,2338728770,4475,4475,4475,4475,0
20230905,155600,2338728770,4475,4475,4475,4475,0
20230905,155500,2338728770,4475,4475,4475,4475,0
20230905,155400,2338728770,4475,4475,4475,4475,0
20230905,155300,2338728770,4475,4475,4475,4475,0
20230905,155200,2338728770,4475,4475,4475,4475,0
20230905,155100,2338728770,4475,4475,4475,4475,0
20230905,155000,2338728770,4475,4475,4475,4475,0
20230905,154900,2338728770,4475,4475,4475,4475,0
20230905,154800,2338728770,4475,4475,4475,4475,0
20230905,154700,2338728770,4475,4475,4475,4475,0
20230905,154600,2338728770,4475,4475,4475,4475,0
20230905,154500,2338728770,4475,4475,4475,4475,0
20230905,154400,2338728770,4475,4475,4475,4475,0
20230905,154300,2338728770,4475,4475,4475,4475,0
20230905,154200,2338728770,4475,4475,4475,4475,0
20230905,154100,2338728770,4475,4475,4475,4475,4538
20230905,154000,2338728770,4475,4475,4475,4475,0
20230905,153900,2338728770,4475,4475,4475,4475,0
20230905,153800,2338728770,4475,4475,4475,4475,0
20230905,153700,2338728770,4475,4475,4475,4475,0
20230905,153600,2338728770,4475,4475,4475,4475,0
20230905,153500,2338728770,4475,4475,4475,4475,0
20230905,153400,2338728770,4475,4475,4475,4475,0
20230905,153300,2338728770,4475,4475,4475,4475,0
20230905,153200,2338728770,4475,4475,4475,4475,0
20230905,153100,2338728770,4475,4475,4475,4475,0
20230905,153000,2338728770,4475,4475,4475,4475,4538
20230905,152900,2318421220,4435,4435,4435,4435,0
20230905,152800,2318421220,4435,4435,4435,4435,0
20230905,152700,2318421220,4435,4435,4435,4435,0
20230905,152600,2318421220,4435,4435,4435,4435,0
20230905,152500,2318421220,4435,4435,4435,4435,0
20230905,152400,2318421220,4435,4435,4435,4435,0
20230905,152300,2318421220,4435,4435,4435,4435,0
20230905,152200,2318421220,4435,4435,4435,4435,0
20230905,152100,2318421220,4435,4435,4435,4435,0
20230905,152000,2318421220,4435,4435,4435,4435,0
20230905,151900,2318421220,4435,4455,4470,4435,4222
20230905,151800,2299653430,4470,4465,4470,4455,1243
20230905,151700,2294109830,4465,4470,4480,4465,2025
20230905,151600,2285063830,4470,4465,4485,4465,580
20230905,151500,2282469490,4470,4480,4485,4470,170
20230905,151400,2281708735,4480,4465,4485,4465,166
20230905,151300,2280965550,4470,4470,4470,4470,300
20230905,151200,2279624550,4485,4480,4485,4480,43
20230905,151100,2279431700,4480,4475,4485,4475,466
20230905,151000,2277345535,4475,4485,4490,4450,2300
20230905,150900,2267066990,4485,4480,4490,4480,1641
20230905,150800,2259712205,4485,4480,4485,4475,290
20230905,150700,2258412980,4455,4445,4495,4445,1322
20230905,150600,2252496385,4445,4455,4465,4440,432
20230905,150500,2250574565,4455,4460,4470,4435,4259
20230905,150400,2231606285,4460,4435,4460,4435,1984
20230905,150300,2222758755,4430,4460,4460,4430,7643
20230905,150200,2188826955,4455,4470,4475,4455,1808
20230905,150100,2180765295,4475,4470,4480,4460,250
20230905,150000,2179647215,4470,4450,4470,4450,394
20230905,145900,2177886540,4465,4460,4465,4450,766
20230905,145800,2174470250,4465,4445,4465,4445,469
20230905,145700,2172382865,4445,4460,4470,4445,926
20230905,145600,2168259420,4460,4440,4480,4440,637
20230905,145500,2165418140,4425,4440,4440,4425,5922
20230905,145400,2139173695,4430,4445,4445,4420,10424
20230905,145300,2092980675,4445,4440,4450,4435,3437
20230905,145200,2077710770,4445,4530,4530,4420,21451
20230905,145100,1981922880,4515,4515,4530,4515,6918
20230905,145000,1950679210,4515,4515,4515,4515,0
20230905,144900,1950679210,4515,4530,4540,4510,6420
20230905,144800,1921690190,4525,4530,4550,4515,8893
20230905,144700,1881443230,4530,4555,4595,4530,11332
20230905,144600,1829867440,4545,4620,4645,4535,24924
20230905,144500,1715785250,4670,4730,4730,4515,60732
20230905,144400,1436680320,4735,4920,4955,4735,66825
20230905,144300,1112739045,4980,5010,5220,4910,172643
20230905,144200,239046680,4825,4825,4825,4825,0
20230905,144100,239046680,4825,4695,4825,4695,8558
20230905,144000,197937035,4755,4555,4800,4440,22084
20230905,143900,93936365,4540,4635,4695,4535,1849
20230905,143800,85429940,4640,4400,4740,4400,12405
20230905,143700,28070690,4395,4395,4395,4395,0
20230905,143600,28070690,4395,4395,4395,4395,0
20230905,143500,28070690,4395,4395,4395,4395,5
20230905,143400,28048715,4390,4390,4390,4390,0
20230905,143300,28048715,4390,4390,4390,4390,0
20230905,143200,28048715,4390,4390,4390,4390,0
20230905,143100,28048715,4390,4390,4390,4390,50
20230905,143000,27829215,4395,4395,4395,4395,100
20230905,142900,27389715,4395,4395,4395,4395,0
20230905,142800,27389715,4395,4395,4395,4395,0
20230905,142700,27389715,4395,4395,4395,4395,0
20230905,142600,27389715,4395,4395,4395,4395,0
20230905,142500,27389715,4395,4395,4395,4395,0
20230905,142400,27389715,4395,4395,4395,4395,0
20230905,142300,27389715,4395,4395,4395,4395,0
20230905,142200,27389715,4395,4395,4395,4395,0
20230905,142100,27389715,4395,4395,4395,4395,0
20230905,142000,27389715,4395,4395,4395,4395,0
20230905,141900,27389715,4395,4395,4395,4395,0
20230905,141800,27389715,4395,4395,4395,4395,0
20230905,141700,27389715,4395,4395,4395,4395,0
20230905,141600,27389715,4395,4395,4395,4395,0
20230905,141500,27389715,4395,4395,4395,4395,0
20230905,141400,27389715,4395,4395,4395,4395,0
20230905,141300,27389715,4395,4395,4395,4395,45
20230905,141200,27191940,4400,4400,4400,4400,1
20230905,141100,27187540,4400,4400,4400,4400,5
20230905,141000,27165540,4405,4405,4405,4405,0
20230905,140900,27165540,4405,4405,4405,4405,60
20230905,140800,26901240,4400,4400,4400,4400,0
20230905,140700,26901240,4400,4410,4410,4395,111
20230905,140600,26411855,4400,4400,4400,4400,0
20230905,140500,26411855,4400,4400,4400,4400,0
20230905,140400,26411855,4400,4400,4400,4400,50
20230905,140300,26191855,4400,4400,4400,4400,0
20230905,140200,26191855,4400,4400,4400,4400,0
20230905,140100,26191855,4400,4400,4400,4400,5
20230905,140000,26169855,4410,4410,4410,4410,0
20230905,135900,26169855,4410,4410,4410,4410,1
20230905,135800,26165445,4400,4400,4400,4400,0
20230905,135700,26165445,4400,4400,4400,4400,22
20230905,135600,26068645,4400,4405,4405,4400,46
20230905,135500,25866220,4400,4400,4400,4400,0
20230905,135400,25866220,4400,4400,4400,4400,1
20230905,135300,25861820,4400,4405,4405,4400,21
20230905,135200,25769320,4410,4410,4410,4410,0
20230905,135100,25769320,4410,4410,4410,4410,0
20230905,135000,25769320,4410,4405,4410,4405,25
20230905,134900,25659190,4410,4395,4410,4395,95
20230905,134800,25241175,4395,4385,4395,4385,21
20230905,134700,25148980,4380,4385,4385,4380,109
20230905,134600,24671035,4380,4385,4385,4380,288
20230905,134500,23408245,4385,4385,4385,4385,5
20230905,134400,23386320,4385,4385,4385,4385,0
20230905,134300,23386320,4385,4385,4385,4385,0
20230905,134200,23386320,4385,4385,4385,4385,9
20230905,134100,23346855,4385,4385,4385,4385,0
20230905,134000,23346855,4385,4385,4385,4385,0
20230905,133900,23346855,4385,4385,4385,4385,0
20230905,133800,23346855,4385,4385,4385,4385,0
20230905,133700,23346855,4385,4385,4385,4385,0
20230905,133600,23346855,4385,4385,4385,4385,0
20230905,133500,23346855,4385,4385,4385,4385,1
20230905,133400,23342470,4380,4380,4380,4380,5
20230905,133300,23320570,4380,4380,4380,4380,0
20230905,133200,23320570,4380,4380,4380,4380,0
20230905,133100,23320570,4380,4380,4380,4380,20
20230905,133000,23232970,4380,4380,4380,4380,0
20230905,132900,23232970,4380,4380,4380,4380,14
20230905,132800,23171650,4380,4380,4380,4380,15
20230905,132700,23105950,4375,4380,4380,4375,221
20230905,132600,22138075,4380,4380,4380,4380,0
20230905,132500,22138075,4380,4380,4380,4380,100
20230905,132400,21700075,4380,4380,4380,4380,0
20230905,132300,21700075,4380,4380,4380,4380,20
20230905,132200,21612475,4370,4370,4370,4370,0
20230905,132100,21612475,4370,4370,4370,4370,0
20230905,132000,21612475,4370,4370,4370,4370,0
20230905,131900,21612475,4370,4370,4370,4370,0
20230905,131800,21612475,4370,4370,4370,4370,0
20230905,131700,21612475,4370,4370,4370,4370,0
20230905,131600,21612475,4370,4370,4370,4370,0
20230905,131500,21612475,4370,4370,4370,4370,0
20230905,131400,21612475,4370,4375,4375,4370,5
20230905,131300,21590605,4370,4380,4380,4370,211
20230905,131200,20666515,4380,4380,4380,4380,0
20230905,131100,20666515,4380,4380,4380,4380,0
20230905,131000,20666515,4380,4380,4380,4380,3
20230905,130900,20653375,4375,4375,4375,4375,0
20230905,130800,20653375,4375,4375,4375,4375,0
20230905,130700,20653375,4375,4375,4375,4375,2
20230905,130600,20644625,4375,4375,4375,4375,5
20230905,130500,20622750,4370,4370,4370,4370,0
20230905,130400,20622750,4370,4375,4375,4370,159
20230905,130300,19927875,4370,4370,4370,4370,0
20230905,130200,19927875,4370,4370,4370,4370,0
20230905,130100,19927875,4370,4380,4380,4370,790
20230905,130000,16474645,4385,4385,4385,4385,0
20230905,125900,16474645,4385,4385,4385,4385,1
20230905,125800,16470260,4380,4380,4380,4380,11
20230905,125700,16422080,4375,4380,4380,4375,20
20230905,125600,16334485,4380,4390,4390,4380,178
20230905,125500,15553985,4385,4390,4390,4385,6
20230905,125400,15527650,4390,4390,4390,4390,5
20230905,125300,15505700,4390,4390,4390,4390,5
20230905,125200,15483750,4385,4385,4385,4385,0
20230905,125100,15483750,4385,4390,4390,4385,7
20230905,125000,15453025,4385,4385,4385,4385,0
20230905,124900,15453025,4385,4385,4385,4385,0
20230905,124800,15453025,4385,4385,4385,4385,0
20230905,124700,15453025,4385,4385,4385,4385,0
20230905,124600,15453025,4385,4385,4385,4385,0
20230905,124500,15453025,4385,4385,4385,4385,0
20230905,124400,15453025,4385,4390,4390,4385,118
20230905,124300,14935570,4390,4390,4390,4390,2
20230905,124200,14926790,4385,4390,4390,4385,53
20230905,124100,14694135,4385,4385,4385,4385,0
20230905,124000,14694135,4385,4385,4385,4385,0
20230905,123900,14694135,4385,4385,4385,4385,0
20230905,123800,14694135,4385,4385,4385,4385,0
20230905,123700,14694135,4385,4385,4385,4385,0
20230905,123600,14694135,4385,4385,4385,4385,0
20230905,123500,14694135,4385,4385,4385,4385,0
20230905,123400,14694135,4385,4385,4385,4385,54
20230905,123300,14457345,4380,4380,4380,4380,0
20230905,123200,14457345,4380,4380,4380,4380,0
20230905,123100,14457345,4380,4380,4380,4380,0
20230905,123000,14457345,4380,4380,4380,4380,0
20230905,122900,14457345,4380,4380,4380,4380,0
20230905,122800,14457345,4380,4380,4380,4380,0
20230905,122700,14457345,4380,4380,4380,4380,0
20230905,122600,14457345,4380,4380,4380,4380,0
20230905,122500,14457345,4380,4380,4380,4380,5
20230905,122400,14435445,4390,4390,4390,4390,0
20230905,122300,14435445,4390,4390,4390,4390,22
20230905,122200,14338865,4390,4390,4390,4390,0
20230905,122100,14338865,4390,4390,4390,4390,0
20230905,122000,14338865,4390,4390,4390,4390,0
20230905,121900,14338865,4390,4390,4390,4390,0
20230905,121800,14338865,4390,4390,4390,4390,0
20230905,121700,14338865,4390,4390,4390,4390,0
20230905,121600,14338865,4390,4390,4390,4390,1
20230905,121500,14334475,4380,4380,4380,4380,0
20230905,121400,14334475,4380,4380,4380,4380,20
20230905,121300,14246875,4375,4375,4375,4375,0
20230905,121200,14246875,4375,4375,4375,4375,0
20230905,121100,14246875,4375,4375,4375,4375,0
20230905,121000,14246875,4375,4375,4375,4375,0
20230905,120900,14246875,4375,4375,4375,4375,0
20230905,120800,14246875,4375,4375,4375,4375,0
20230905,120700,14246875,4375,4375,4375,4375,0
20230905,120600,14246875,4375,4375,4375,4375,0
20230905,120500,14246875,4375,4375,4375,4375,0
20230905,120400,14246875,4375,4375,4375,4375,0
20230905,120300,14246875,4375,4385,4385,4375,295
20230905,120200,12954780,4385,4385,4385,4385,0
20230905,120100,12954780,4385,4385,4385,4385,0
20230905,120000,12954780,4385,4385,4385,4385,0
20230905,115900,12954780,4385,4385,4385,4385,0
20230905,115800,12954780,4385,4385,4385,4385,0
20230905,115700,12954780,4385,4385,4385,4385,0
20230905,115600,12954780,4385,4385,4385,4385,0
20230905,115500,12954780,4385,4385,4385,4385,0
20230905,115400,12954780,4385,4385,4385,4385,0
20230905,115300,12954780,4385,4385,4385,4385,0
20230905,115200,12954780,4385,4385,4385,4385,0
20230905,115100,12954780,4385,4385,4385,4385,0
20230905,115000,12954780,4385,4385,4385,4385,0
20230905,114900,12954780,4385,4385,4385,4385,16
20230905,114800,12884620,4385,4385,4385,4385,0
20230905,114700,12884620,4385,4385,4385,4385,0
20230905,114600,12884620,4385,4385,4385,4385,5
20230905,114500,12862695,4390,4390,4390,4390,0
20230905,114400,12862695,4390,4390,4390,4390,5
20230905,114300,12840745,4385,4385,4385,4385,0
20230905,114200,12840745,4385,4385,4385,4385,1
20230905,114100,12836360,4385,4395,4395,4385,53
20230905,114000,12603885,4390,4390,4390,4390,0
20230905,113900,12603885,4390,4390,4390,4390,0
20230905,113800,12603885,4390,4390,4390,4390,0
20230905,113700,12603885,4390,4390,4390,4390,0
20230905,113600,12603885,4390,4390,4390,4390,0
20230905,113500,12603885,4390,4390,4390,4390,0
20230905,113400,12603885,4390,4390,4390,4390,1
20230905,113300,12599495,4390,4390,4390,4390,1
20230905,113200,12595105,4415,4415,4415,4415,0
20230905,113100,12595105,4415,4415,4415,4415,0
20230905,113000,12595105,4415,4415,4415,4415,0
20230905,112900,12595105,4415,4415,4415,4415,0
20230905,112800,12595105,4415,4415,4415,4415,0
20230905,112700,12595105,4415,4415,4415,4415,0
20230905,112600,12595105,4415,4415,4415,4415,0
20230905,112500,12595105,4415,4415,4415,4415,0
20230905,112400,12595105,4415,4415,4415,4415,0
20230905,112300,12595105,4415,4415,4415,4415,0
20230905,112200,12595105,4415,4415,4415,4415,0
20230905,112100,12595105,4415,4415,4415,4415,0
20230905,112000,12595105,4415,4415,4415,4415,0
20230905,111900,12595105,4415,4415,4415,4415,0
20230905,111800,12595105,4415,4415,4415,4415,1
20230905,111700,12590690,4390,4390,4390,4390,3
20230905,111600,12577520,4395,4415,4415,4395,70
20230905,111500,12269220,4420,4420,4420,4420,0
20230905,111400,12269220,4420,4420,4420,4420,10
20230905,111300,12225020,4425,4425,4425,4425,0
20230905,111200,12225020,4425,4425,4425,4425,9
20230905,111100,12185195,4425,4425,4425,4425,1
20230905,111000,12180770,4425,4425,4425,4425,0
20230905,110900,12180770,4425,4425,4425,4425,18
20230905,110800,12101120,4430,4430,4430,4430,0
20230905,110700,12101120,4430,4430,4430,4430,0
20230905,110600,12101120,4430,4430,4430,4430,0
20230905,110500,12101120,4430,4430,4430,4430,0
20230905,110400,12101120,4430,4430,4430,4430,0
20230905,110300,12101120,4430,4430,4430,4430,0
20230905,110200,12101120,4430,4430,4430,4430,0
20230905,110100,12101120,4430,4430,4430,4430,1
20230905,110000,12096690,4430,4430,4430,4430,0
20230905,105900,12096690,4430,4430,4430,4430,0
20230905,105800,12096690,4430,4430,4430,4430,0
20230905,105700,12096690,4430,4430,4430,4430,0
20230905,105600,12096690,4430,4430,4430,4430,0
20230905,105500,12096690,4430,4430,4430,4430,1
20230905,105400,12092260,4425,4425,4425,4425,0
20230905,105300,12092260,4425,4425,4425,4425,15
20230905,105200,12025885,4430,4430,4430,4430,0
20230905,105100,12025885,4430,4430,4430,4430,0
20230905,105000,12025885,4430,4430,4430,4430,1
20230905,104900,12021455,4430,4430,4430,4430,0
20230905,104800,12021455,4430,4430,4430,4430,0
20230905,104700,12021455,4430,4430,4430,4430,1
20230905,104600,12017025,4425,4425,4425,4425,20
20230905,104500,11928525,4430,4430,4430,4430,0
20230905,104400,11928525,4430,4430,4430,4430,0
20230905,104300,11928525,4430,4430,4430,4430,0
20230905,104200,11928525,4430,4430,4430,4430,0
20230905,104100,11928525,4430,4430,4430,4430,0
20230905,104000,11928525,4430,4430,4430,4430,15
20230905,103900,11862075,4430,4430,4430,4430,0
20230905,103800,11862075,4430,4430,4430,4430,0
20230905,103700,11862075,4430,4430,4430,4430,0
20230905,103600,11862075,4430,4430,4430,4430,10
20230905,103500,11817775,4430,4425,4430,4425,12
20230905,103400,11764625,4425,4425,4425,4425,0
20230905,103300,11764625,4425,4425,4425,4425,2
20230905,103200,11755775,4430,4430,4430,4430,0
20230905,103100,11755775,4430,4430,4430,4430,1
20230905,103000,11751345,4430,4430,4430,4430,0
20230905,102900,11751345,4430,4430,4430,4430,0
20230905,102800,11751345,4430,4430,4430,4430,0
20230905,102700,11751345,4430,4430,4430,4430,4
20230905,102600,11733625,4430,4420,4430,4420,1000
20230905,102500,7306655,4415,4415,4415,4415,0
20230905,102400,7306655,4415,4415,4415,4415,0
20230905,102300,7306655,4415,4415,4415,4415,0
20230905,102200,7306655,4415,4415,4415,4415,0
20230905,102100,7306655,4415,4415,4415,4415,5
20230905,102000,7284580,4405,4405,4405,4405,5
20230905,101900,7262555,4410,4410,4410,4410,0
20230905,101800,7262555,4410,4410,4410,4410,0
20230905,101700,7262555,4410,4410,4410,4410,0
20230905,101600,7262555,4410,4415,4415,4410,10
20230905,101500,7218430,4390,4390,4390,4390,0
20230905,101400,7218430,4390,4390,4390,4390,0
20230905,101300,7218430,4390,4390,4390,4390,0
20230905,101200,7218430,4390,4390,4390,4390,0
20230905,101100,7218430,4390,4390,4390,4390,0
20230905,101000,7218430,4390,4390,4390,4390,0
20230905,100900,7218430,4390,4390,4390,4390,0
20230905,100800,7218430,4390,4390,4390,4390,0
20230905,100700,7218430,4390,4390,4390,4390,0
20230905,100600,7218430,4390,4390,4390,4390,0
20230905,100500,7218430,4390,4390,4390,4390,0
20230905,100400,7218430,4390,4390,4390,4390,0
20230905,100300,7218430,4390,4390,4390,4390,0
20230905,100200,7218430,4390,4390,4390,4390,0
20230905,100100,7218430,4390,4390,4390,4390,0
20230905,100000,7218430,4390,4390,4390,4390,0
20230905,095900,7218430,4390,4390,4390,4390,0
20230905,095800,7218430,4390,4390,4390,4390,0
20230905,095700,7218430,4390,4390,4390,4390,0
20230905,095600,7218430,4390,4390,4390,4390,0
20230905,095500,7218430,4390,4390,4390,4390,0
20230905,095400,7218430,4390,4390,4390,4390,7
20230905,095300,7187700,4390,4390,4390,4390,1
20230905,095200,7183310,4385,4380,4385,4380,32
20230905,095100,7043135,4380,4380,4380,4380,7
20230905,095000,7012475,4375,4375,4375,4375,0
20230905,094900,7012475,4375,4375,4375,4375,0
20230905,094800,7012475,4375,4375,4375,4375,0
20230905,094700,7012475,4375,4375,4375,4375,0
20230905,094600,7012475,4375,4375,4375,4375,0
20230905,094500,7012475,4375,4375,4375,4375,0
20230905,094400,7012475,4375,4375,4375,4375,0
20230905,094300,7012475,4375,4375,4375,4375,13
20230905,094200,6955600,4380,4380,4380,4380,0
20230905,094100,6955600,4380,4380,4380,4380,0
20230905,094000,6955600,4380,4380,4380,4380,0
20230905,093900,6955600,4380,4380,4380,4380,0
20230905,093800,6955600,4380,4380,4380,4380,1
20230905,093700,6951220,4380,4380,4380,4380,2
20230905,093600,6942460,4380,4380,4380,4380,52
20230905,093500,6714700,4385,4385,4385,4385,1
20230905,093400,6710315,4380,4380,4380,4380,10
20230905,093300,6666515,4380,4380,4380,4380,3
20230905,093200,6653375,4375,4375,4375,4375,11
20230905,093100,6605250,4375,4375,4375,4375,0
20230905,093000,6605250,4375,4375,4375,4375,10
20230905,092900,6561500,4375,4375,4375,4375,0
20230905,092800,6561500,4375,4375,4375,4375,2
20230905,092700,6552750,4370,4370,4370,4370,0
20230905,092600,6552750,4370,4370,4370,4370,0
20230905,092500,6552750,4370,4370,4370,4370,0
20230905,092400,6552750,4370,4385,4385,4370,708
20230905,092300,3448540,4385,4385,4385,4385,0
20230905,092200,3448540,4385,4385,4385,4385,0
20230905,092100,3448540,4385,4385,4385,4385,0
20230905,092000,3448540,4385,4385,4385,4385,11
20230905,091900,3400305,4400,4400,4400,4400,0
20230905,091800,3400305,4400,4400,4400,4400,0
20230905,091700,3400305,4400,4400,4400,4400,0
20230905,091600,3400305,4400,4400,4400,4400,0
20230905,091500,3400305,4400,4400,4400,4400,2
20230905,091400,3391505,4400,4385,4400,4375,293
20230905,091300,2107575,4390,4390,4390,4390,0
20230905,091200,2107575,4390,4390,4390,4390,0
20230905,091100,2107575,4390,4390,4390,4390,0
20230905,091000,2107575,4390,4390,4390,4390,0
20230905,090900,2107575,4390,4390,4390,4390,0
20230905,090800,2107575,4390,4390,4390,4385,121
20230905,090700,1576890,4390,4390,4390,4390,0
20230905,090600,1576890,4390,4390,4390,4390,0
20230905,090500,1576890,4390,4390,4390,4390,0
20230905,090400,1576890,4390,4390,4390,4390,0
20230905,090300,1576890,4390,4390,4395,4390,21
20230905,090200,1484670,4390,4390,4390,4390,0
20230905,090100,1484670,4390,4390,4390,4390,10
20230905,090000,1440770,4395,4390,4395,4390,328
Reference in New Issue Copy Permalink