ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/080470/min/candle-20230807.csv

642 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
20230807,193900,76631910,5930,5930,5930,5930,172
20230807,193800,76631910,5930,5930,5930,5930,0
20230807,193700,76631910,5930,5930,5930,5930,0
20230807,193600,76631910,5930,5930,5930,5930,0
20230807,193500,76631910,5930,5930,5930,5930,0
20230807,193400,76631910,5930,5930,5930,5930,0
20230807,193300,76631910,5930,5930,5930,5930,0
20230807,193200,76631910,5930,5930,5930,5930,0
20230807,193100,76631910,5930,5930,5930,5930,0
20230807,193000,76631910,5930,5930,5930,5930,0
20230807,192900,76631910,5930,5930,5930,5930,0
20230807,192800,76631910,5930,5930,5930,5930,0
20230807,192700,76631910,5930,5930,5930,5930,0
20230807,192600,76631910,5930,5930,5930,5930,0
20230807,192500,76631910,5930,5930,5930,5930,0
20230807,192400,76631910,5930,5930,5930,5930,0
20230807,192300,76631910,5930,5930,5930,5930,0
20230807,192200,76631910,5930,5930,5930,5930,0
20230807,192100,76631910,5930,5930,5930,5930,0
20230807,192000,76631910,5930,5930,5930,5930,0
20230807,191900,76631910,5930,5930,5930,5930,0
20230807,191800,76631910,5930,5930,5930,5930,0
20230807,191700,76631910,5930,5930,5930,5930,0
20230807,191600,76631910,5930,5930,5930,5930,0
20230807,191500,76631910,5930,5930,5930,5930,0
20230807,191400,76631910,5930,5930,5930,5930,0
20230807,191300,76631910,5930,5930,5930,5930,0
20230807,191200,76631910,5930,5930,5930,5930,0
20230807,191100,76631910,5930,5930,5930,5930,0
20230807,191000,76631910,5930,5930,5930,5930,0
20230807,190900,76631910,5930,5930,5930,5930,172
20230807,190800,76631910,5930,5930,5930,5930,0
20230807,190700,76631910,5930,5930,5930,5930,0
20230807,190600,76631910,5930,5930,5930,5930,0
20230807,190500,76631910,5930,5930,5930,5930,0
20230807,190400,76631910,5930,5930,5930,5930,0
20230807,190300,76631910,5930,5930,5930,5930,0
20230807,190200,76631910,5930,5930,5930,5930,0
20230807,190100,76631910,5930,5930,5930,5930,0
20230807,190000,76631910,5930,5930,5930,5930,0
20230807,185900,76631910,5930,5930,5930,5930,0
20230807,185800,76631910,5930,5930,5930,5930,0
20230807,185700,76631910,5930,5930,5930,5930,0
20230807,185600,76631910,5930,5930,5930,5930,0
20230807,185500,76631910,5930,5930,5930,5930,0
20230807,185400,76631910,5930,5930,5930,5930,0
20230807,185300,76631910,5930,5930,5930,5930,0
20230807,185200,76631910,5930,5930,5930,5930,0
20230807,185100,76631910,5930,5930,5930,5930,0
20230807,185000,76631910,5930,5930,5930,5930,0
20230807,184900,76631910,5930,5930,5930,5930,0
20230807,184800,76631910,5930,5930,5930,5930,0
20230807,184700,76631910,5930,5930,5930,5930,0
20230807,184600,76631910,5930,5930,5930,5930,0
20230807,184500,76631910,5930,5930,5930,5930,0
20230807,184400,76631910,5930,5930,5930,5930,0
20230807,184300,76631910,5930,5930,5930,5930,0
20230807,184200,76631910,5930,5930,5930,5930,0
20230807,184100,76631910,5930,5930,5930,5930,0
20230807,184000,76631910,5930,5930,5930,5930,0
20230807,183900,76631910,5930,5930,5930,5930,172
20230807,183800,76631910,5930,5930,5930,5930,0
20230807,183700,76631910,5930,5930,5930,5930,0
20230807,183600,76631910,5930,5930,5930,5930,0
20230807,183500,76631910,5930,5930,5930,5930,0
20230807,183400,76631910,5930,5930,5930,5930,0
20230807,183300,76631910,5930,5930,5930,5930,0
20230807,183200,76631910,5930,5930,5930,5930,0
20230807,183100,76631910,5930,5930,5930,5930,0
20230807,183000,76631910,5930,5930,5930,5930,0
20230807,182900,76631910,5930,5930,5930,5930,0
20230807,182800,76631910,5930,5930,5930,5930,0
20230807,182700,76631910,5930,5930,5930,5930,0
20230807,182600,76631910,5930,5930,5930,5930,0
20230807,182500,76631910,5930,5930,5930,5930,0
20230807,182400,76631910,5930,5930,5930,5930,0
20230807,182300,76631910,5930,5930,5930,5930,0
20230807,182200,76631910,5930,5930,5930,5930,0
20230807,182100,76631910,5930,5930,5930,5930,0
20230807,182000,76631910,5930,5930,5930,5930,0
20230807,181900,76631910,5930,5930,5930,5930,0
20230807,181800,76631910,5930,5930,5930,5930,0
20230807,181700,76631910,5930,5930,5930,5930,0
20230807,181600,76631910,5930,5930,5930,5930,0
20230807,181500,76631910,5930,5930,5930,5930,0
20230807,181400,76631910,5930,5930,5930,5930,0
20230807,181300,76631910,5930,5930,5930,5930,0
20230807,181200,76631910,5930,5930,5930,5930,0
20230807,181100,76631910,5930,5930,5930,5930,0
20230807,181000,76631910,5930,5930,5930,5930,0
20230807,180900,76631910,5930,5930,5930,5930,172
20230807,180800,76631910,5930,5930,5930,5930,0
20230807,180700,76631910,5930,5930,5930,5930,0
20230807,180600,76631910,5930,5930,5930,5930,0
20230807,180500,76631910,5930,5930,5930,5930,0
20230807,180400,76631910,5930,5930,5930,5930,0
20230807,180300,76631910,5930,5930,5930,5930,0
20230807,180200,76631910,5930,5930,5930,5930,0
20230807,180100,76631910,5930,5930,5930,5930,0
20230807,180000,76631910,5930,5930,5930,5930,0
20230807,175900,76631910,5930,5930,5930,5930,0
20230807,175800,76631910,5930,5930,5930,5930,0
20230807,175700,76631910,5930,5930,5930,5930,0
20230807,175600,76631910,5930,5930,5930,5930,0
20230807,175500,76631910,5930,5930,5930,5930,0
20230807,175400,76631910,5930,5930,5930,5930,0
20230807,175300,76631910,5930,5930,5930,5930,0
20230807,175200,76631910,5930,5930,5930,5930,0
20230807,175100,76631910,5930,5930,5930,5930,0
20230807,175000,76631910,5930,5930,5930,5930,0
20230807,174900,76631910,5930,5930,5930,5930,0
20230807,174800,76631910,5930,5930,5930,5930,0
20230807,174700,76631910,5930,5930,5930,5930,0
20230807,174600,76631910,5930,5930,5930,5930,0
20230807,174500,76631910,5930,5930,5930,5930,0
20230807,174400,76631910,5930,5930,5930,5930,0
20230807,174300,76631910,5930,5930,5930,5930,0
20230807,174200,76631910,5930,5930,5930,5930,0
20230807,174100,76631910,5930,5930,5930,5930,0
20230807,174000,76631910,5930,5930,5930,5930,0
20230807,173900,76631910,5930,5930,5930,5930,172
20230807,173800,76631910,5930,5930,5930,5930,0
20230807,173700,76631910,5930,5930,5930,5930,0
20230807,173600,76631910,5930,5930,5930,5930,0
20230807,173500,76631910,5930,5930,5930,5930,0
20230807,173400,76631910,5930,5930,5930,5930,0
20230807,173300,76631910,5930,5930,5930,5930,0
20230807,173200,76631910,5930,5930,5930,5930,0
20230807,173100,76631910,5930,5930,5930,5930,0
20230807,173000,76631910,5930,5930,5930,5930,0
20230807,172900,76631910,5930,5930,5930,5930,0
20230807,172800,76631910,5930,5930,5930,5930,0
20230807,172700,76631910,5930,5930,5930,5930,0
20230807,172600,76631910,5930,5930,5930,5930,0
20230807,172500,76631910,5930,5930,5930,5930,0
20230807,172400,76631910,5930,5930,5930,5930,0
20230807,172300,76631910,5930,5930,5930,5930,0
20230807,172200,76631910,5930,5930,5930,5930,0
20230807,172100,76631910,5930,5930,5930,5930,0
20230807,172000,76631910,5930,5930,5930,5930,0
20230807,171900,76631910,5930,5930,5930,5930,0
20230807,171800,76631910,5930,5930,5930,5930,0
20230807,171700,76631910,5930,5930,5930,5930,0
20230807,171600,76631910,5930,5930,5930,5930,0
20230807,171500,76631910,5930,5930,5930,5930,0
20230807,171400,76631910,5930,5930,5930,5930,0
20230807,171300,76631910,5930,5930,5930,5930,0
20230807,171200,76631910,5930,5930,5930,5930,0
20230807,171100,76631910,5930,5930,5930,5930,0
20230807,171000,76631910,5930,5930,5930,5930,0
20230807,170900,76631910,5930,5930,5930,5930,172
20230807,170800,76631910,5930,5930,5930,5930,0
20230807,170700,76631910,5930,5930,5930,5930,0
20230807,170600,76631910,5930,5930,5930,5930,0
20230807,170500,76631910,5930,5930,5930,5930,0
20230807,170400,76631910,5930,5930,5930,5930,0
20230807,170300,76631910,5930,5930,5930,5930,0
20230807,170200,76631910,5930,5930,5930,5930,0
20230807,170100,76631910,5930,5930,5930,5930,0
20230807,170000,76631910,5930,5930,5930,5930,0
20230807,165900,76631910,5930,5930,5930,5930,0
20230807,165800,76631910,5930,5930,5930,5930,0
20230807,165700,76631910,5930,5930,5930,5930,0
20230807,165600,76631910,5930,5930,5930,5930,0
20230807,165500,76631910,5930,5930,5930,5930,0
20230807,165400,76631910,5930,5930,5930,5930,0
20230807,165300,76631910,5930,5930,5930,5930,0
20230807,165200,76631910,5930,5930,5930,5930,0
20230807,165100,76631910,5930,5930,5930,5930,0
20230807,165000,76631910,5930,5930,5930,5930,0
20230807,164900,76631910,5930,5930,5930,5930,0
20230807,164800,76631910,5930,5930,5930,5930,0
20230807,164700,76631910,5930,5930,5930,5930,0
20230807,164600,76631910,5930,5930,5930,5930,0
20230807,164500,76631910,5930,5930,5930,5930,0
20230807,164400,76631910,5930,5930,5930,5930,0
20230807,164300,76631910,5930,5930,5930,5930,0
20230807,164200,76631910,5930,5930,5930,5930,0
20230807,164100,76631910,5930,5930,5930,5930,0
20230807,164000,76631910,5930,5930,5930,5930,0
20230807,163900,76631910,5930,5930,5930,5930,172
20230807,163800,76631910,5930,5930,5930,5930,0
20230807,163700,76631910,5930,5930,5930,5930,0
20230807,163600,76631910,5930,5930,5930,5930,0
20230807,163500,76631910,5930,5930,5930,5930,0
20230807,163400,76631910,5930,5930,5930,5930,0
20230807,163300,76631910,5930,5930,5930,5930,0
20230807,163200,76631910,5930,5930,5930,5930,0
20230807,163100,76631910,5930,5930,5930,5930,0
20230807,163000,76631910,5930,5930,5930,5930,0
20230807,162900,76631910,5930,5930,5930,5930,0
20230807,162800,76631910,5930,5930,5930,5930,0
20230807,162700,76631910,5930,5930,5930,5930,0
20230807,162600,76631910,5930,5930,5930,5930,0
20230807,162500,76631910,5930,5930,5930,5930,0
20230807,162400,76631910,5930,5930,5930,5930,0
20230807,162300,76631910,5930,5930,5930,5930,0
20230807,162200,76631910,5930,5930,5930,5930,0
20230807,162100,76631910,5930,5930,5930,5930,0
20230807,162000,76631910,5930,5930,5930,5930,0
20230807,161900,76631910,5930,5930,5930,5930,0
20230807,161800,76631910,5930,5930,5930,5930,0
20230807,161700,76631910,5930,5930,5930,5930,0
20230807,161600,76631910,5930,5930,5930,5930,0
20230807,161500,76631910,5930,5930,5930,5930,0
20230807,161400,76631910,5930,5930,5930,5930,0
20230807,161300,76631910,5930,5930,5930,5930,0
20230807,161200,76631910,5930,5930,5930,5930,0
20230807,161100,76631910,5930,5930,5930,5930,0
20230807,161000,76631910,5930,5930,5930,5930,0
20230807,160900,76631910,5930,5930,5930,5930,172
20230807,160800,76631910,5930,5930,5930,5930,0
20230807,160700,76631910,5930,5930,5930,5930,0
20230807,160600,76631910,5930,5930,5930,5930,0
20230807,160500,76631910,5930,5930,5930,5930,0
20230807,160400,76631910,5930,5930,5930,5930,0
20230807,160300,76631910,5930,5930,5930,5930,0
20230807,160200,76631910,5930,5930,5930,5930,0
20230807,160100,76631910,5930,5930,5930,5930,0
20230807,160000,76631910,5930,5930,5930,5930,0
20230807,155900,76631910,5930,5930,5930,5930,0
20230807,155800,76631910,5930,5930,5930,5930,0
20230807,155700,76631910,5930,5930,5930,5930,0
20230807,155600,76631910,5930,5930,5930,5930,0
20230807,155500,76631910,5930,5930,5930,5930,0
20230807,155400,76631910,5930,5930,5930,5930,0
20230807,155300,76631910,5930,5930,5930,5930,0
20230807,155200,76631910,5930,5930,5930,5930,0
20230807,155100,76631910,5930,5930,5930,5930,0
20230807,155000,76631910,5930,5930,5930,5930,0
20230807,154900,76631910,5930,5930,5930,5930,0
20230807,154800,76631910,5930,5930,5930,5930,0
20230807,154700,76631910,5930,5930,5930,5930,0
20230807,154600,76631910,5930,5930,5930,5930,0
20230807,154500,76631910,5930,5930,5930,5930,0
20230807,154400,76631910,5930,5930,5930,5930,0
20230807,154300,76631910,5930,5930,5930,5930,0
20230807,154200,76631910,5930,5930,5930,5930,0
20230807,154100,76631910,5930,5930,5930,5930,0
20230807,154000,76631910,5930,5930,5930,5930,0
20230807,153900,76631910,5930,5930,5930,5930,172
20230807,153800,76631910,5930,5930,5930,5930,0
20230807,153700,76631910,5930,5930,5930,5930,0
20230807,153600,76631910,5930,5930,5930,5930,0
20230807,153500,76631910,5930,5930,5930,5930,0
20230807,153400,76631910,5930,5930,5930,5930,0
20230807,153300,76631910,5930,5930,5930,5930,0
20230807,153200,76631910,5930,5930,5930,5930,0
20230807,153100,76631910,5930,5930,5930,5930,0
20230807,153000,76631910,5930,5930,5930,5930,172
20230807,152900,75611950,5930,5930,5930,5930,0
20230807,152800,75611950,5930,5930,5930,5930,0
20230807,152700,75611950,5930,5930,5930,5930,0
20230807,152600,75611950,5930,5930,5930,5930,0
20230807,152500,75611950,5930,5930,5930,5930,0
20230807,152400,75611950,5930,5930,5930,5930,0
20230807,152300,75611950,5930,5930,5930,5930,0
20230807,152200,75611950,5930,5930,5930,5930,0
20230807,152100,75611950,5930,5930,5930,5930,0
20230807,152000,75611950,5930,5930,5930,5930,0
20230807,151900,75611950,5930,5940,5940,5930,45
20230807,151800,75344900,5940,5940,5940,5940,1
20230807,151700,75338960,5940,5940,5940,5940,0
20230807,151600,75338960,5940,5940,5940,5940,0
20230807,151500,75338960,5940,5940,5940,5940,76
20230807,151400,74887520,5930,5930,5930,5930,0
20230807,151300,74887520,5930,5930,5930,5930,0
20230807,151200,74887520,5930,5930,5930,5930,0
20230807,151100,74887520,5930,5930,5930,5930,716
20230807,151000,70641640,5930,5940,5940,5930,114
20230807,150900,69964700,5950,5940,5950,5940,25
20230807,150800,69816010,5950,5960,5960,5950,1201
20230807,150700,62668340,5970,5970,5970,5970,50
20230807,150600,62369840,5980,5980,5980,5980,0
20230807,150500,62369840,5980,5980,5980,5980,10
20230807,150400,62310040,5980,5980,5980,5980,0
20230807,150300,62310040,5980,5980,5980,5980,0
20230807,150200,62310040,5980,5980,5980,5980,20
20230807,150100,62190440,5980,5980,5980,5980,20
20230807,150000,62070840,5960,5960,5960,5960,173
20230807,145900,61039760,5960,5960,5960,5960,0
20230807,145800,61039760,5960,5960,5960,5960,0
20230807,145700,61039760,5960,5960,5960,5960,0
20230807,145600,61039760,5960,5960,5960,5960,0
20230807,145500,61039760,5960,5960,5960,5960,50
20230807,145400,60741760,5970,5970,5970,5970,100
20230807,145300,60144760,5970,5970,5970,5970,0
20230807,145200,60144760,5970,5970,5970,5970,0
20230807,145100,60144760,5970,5970,5970,5970,12
20230807,145000,60073120,5970,5970,5970,5970,3
20230807,144900,60055210,5960,5960,5960,5960,446
20230807,144800,57397050,5960,5960,5960,5960,0
20230807,144700,57397050,5960,5970,5970,5960,7
20230807,144600,57355310,5960,5960,5960,5960,0
20230807,144500,57355310,5960,5960,5960,5960,0
20230807,144400,57355310,5960,5960,5960,5960,0
20230807,144300,57355310,5960,5960,5960,5960,0
20230807,144200,57355310,5960,5960,5960,5960,6
20230807,144100,57319550,5970,5970,5970,5970,0
20230807,144000,57319550,5970,5970,5970,5970,0
20230807,143900,57319550,5970,5970,5970,5970,0
20230807,143800,57319550,5970,5970,5970,5970,0
20230807,143700,57319550,5970,5970,5970,5970,0
20230807,143600,57319550,5970,5970,5970,5970,0
20230807,143500,57319550,5970,5970,5970,5970,0
20230807,143400,57319550,5970,5970,5970,5970,0
20230807,143300,57319550,5970,5970,5970,5970,2
20230807,143200,57307610,5970,5970,5970,5970,0
20230807,143100,57307610,5970,5980,5980,5970,371
20230807,143000,55092440,5970,5970,5970,5970,37
20230807,142900,54871550,5970,5970,5970,5970,0
20230807,142800,54871550,5970,5970,5970,5970,0
20230807,142700,54871550,5970,5970,5970,5970,0
20230807,142600,54871550,5970,5970,5970,5970,0
20230807,142500,54871550,5970,5970,5970,5970,0
20230807,142400,54871550,5970,5970,5970,5970,0
20230807,142300,54871550,5970,5970,5970,5970,39
20230807,142200,54638720,5980,5980,5980,5980,0
20230807,142100,54638720,5980,5980,5980,5980,0
20230807,142000,54638720,5980,5980,5980,5980,0
20230807,141900,54638720,5980,5980,5980,5980,0
20230807,141800,54638720,5980,5980,5980,5980,0
20230807,141700,54638720,5980,5980,5980,5980,1
20230807,141600,54632740,5970,5970,5970,5970,400
20230807,141500,52244740,5980,5980,5980,5980,0
20230807,141400,52244740,5980,5980,5980,5980,0
20230807,141300,52244740,5980,5980,5980,5980,500
20230807,141200,49254740,5980,5980,5980,5980,0
20230807,141100,49254740,5980,5980,5980,5980,0
20230807,141000,49254740,5980,5980,5980,5980,0
20230807,140900,49254740,5980,5980,5980,5980,0
20230807,140800,49254740,5980,5980,5980,5980,0
20230807,140700,49254740,5980,5980,5980,5980,0
20230807,140600,49254740,5980,5980,5980,5980,0
20230807,140500,49254740,5980,5980,5980,5980,0
20230807,140400,49254740,5980,5980,5980,5980,0
20230807,140300,49254740,5980,5980,5980,5980,0
20230807,140200,49254740,5980,5980,5980,5980,0
20230807,140100,49254740,5980,5980,5980,5980,0
20230807,140000,49254740,5980,5980,5980,5980,45
20230807,135900,48985640,5970,5970,5970,5970,0
20230807,135800,48985640,5970,5970,5970,5970,0
20230807,135700,48985640,5970,5970,5970,5970,0
20230807,135600,48985640,5970,5970,5970,5970,0
20230807,135500,48985640,5970,5970,5970,5970,0
20230807,135400,48985640,5970,5970,5970,5970,0
20230807,135300,48985640,5970,5970,5970,5970,0
20230807,135200,48985640,5970,5970,5970,5970,0
20230807,135100,48985640,5970,5970,5970,5970,0
20230807,135000,48985640,5970,5970,5970,5970,48
20230807,134900,48699080,5970,5970,5970,5970,0
20230807,134800,48699080,5970,5970,5970,5970,0
20230807,134700,48699080,5970,5970,5970,5970,0
20230807,134600,48699080,5970,5970,5970,5970,0
20230807,134500,48699080,5970,5970,5970,5970,0
20230807,134400,48699080,5970,5970,5970,5970,0
20230807,134300,48699080,5970,5970,5970,5970,0
20230807,134200,48699080,5970,5970,5970,5970,0
20230807,134100,48699080,5970,5970,5970,5970,0
20230807,134000,48699080,5970,5970,5970,5970,0
20230807,133900,48699080,5970,5970,5970,5970,0
20230807,133800,48699080,5970,5970,5970,5970,0
20230807,133700,48699080,5970,5970,5970,5970,0
20230807,133600,48699080,5970,5970,5970,5970,0
20230807,133500,48699080,5970,5970,5970,5970,16
20230807,133400,48603560,5970,5970,5970,5970,0
20230807,133300,48603560,5970,5970,5970,5970,0
20230807,133200,48603560,5970,5970,5970,5970,0
20230807,133100,48603560,5970,5970,5970,5970,0
20230807,133000,48603560,5970,5970,5970,5970,0
20230807,132900,48603560,5970,5970,5970,5970,0
20230807,132800,48603560,5970,5970,5970,5970,0
20230807,132700,48603560,5970,5970,5970,5970,0
20230807,132600,48603560,5970,5970,5970,5970,0
20230807,132500,48603560,5970,5970,5970,5970,0
20230807,132400,48603560,5970,5970,5970,5970,0
20230807,132300,48603560,5970,5970,5970,5970,0
20230807,132200,48603560,5970,5970,5970,5970,0
20230807,132100,48603560,5970,5970,5970,5970,0
20230807,132000,48603560,5970,5970,5970,5970,155
20230807,131900,47678210,5970,5970,5970,5970,0
20230807,131800,47678210,5970,5970,5970,5970,0
20230807,131700,47678210,5970,5970,5970,5970,0
20230807,131600,47678210,5970,5970,5970,5970,0
20230807,131500,47678210,5970,5970,5970,5970,0
20230807,131400,47678210,5970,5970,5970,5970,0
20230807,131300,47678210,5970,5970,5970,5970,0
20230807,131200,47678210,5970,5970,5970,5970,0
20230807,131100,47678210,5970,5970,5970,5970,0
20230807,131000,47678210,5970,5970,5970,5970,0
20230807,130900,47678210,5970,5970,5970,5970,0
20230807,130800,47678210,5970,5970,5970,5970,0
20230807,130700,47678210,5970,5970,5970,5970,20
20230807,130600,47558810,5980,5980,5980,5980,2
20230807,130500,47546850,5980,5980,5980,5980,0
20230807,130400,47546850,5980,5980,5980,5980,0
20230807,130300,47546850,5980,5980,5980,5980,0
20230807,130200,47546850,5980,5980,5980,5980,0
20230807,130100,47546850,5980,5980,5980,5980,0
20230807,130000,47546850,5980,5980,5980,5980,0
20230807,125900,47546850,5980,5980,5980,5980,0
20230807,125800,47546850,5980,5980,5980,5980,0
20230807,125700,47546850,5980,5980,5980,5980,0
20230807,125600,47546850,5980,5980,5980,5980,0
20230807,125500,47546850,5980,5980,5980,5980,0
20230807,125400,47546850,5980,5980,5980,5980,44
20230807,125300,47283730,5980,5980,5980,5980,120
20230807,125200,46566130,5980,5980,5980,5980,0
20230807,125100,46566130,5980,5980,5980,5980,0
20230807,125000,46566130,5980,5980,5980,5980,0
20230807,124900,46566130,5980,5980,5980,5980,0
20230807,124800,46566130,5980,5980,5980,5980,0
20230807,124700,46566130,5980,5980,5980,5980,0
20230807,124600,46566130,5980,5980,5980,5980,0
20230807,124500,46566130,5980,5990,5990,5980,78
20230807,124400,46099270,5980,5980,5980,5980,0
20230807,124300,46099270,5980,5980,5980,5980,0
20230807,124200,46099270,5980,5980,5980,5980,0
20230807,124100,46099270,5980,5980,5980,5980,0
20230807,124000,46099270,5980,5980,5980,5980,0
20230807,123900,46099270,5980,5980,5980,5980,0
20230807,123800,46099270,5980,5980,5980,5980,0
20230807,123700,46099270,5980,5980,5980,5980,0
20230807,123600,46099270,5980,5980,5980,5980,0
20230807,123500,46099270,5980,5980,5980,5980,0
20230807,123400,46099270,5980,5980,5980,5980,0
20230807,123300,46099270,5980,5980,5980,5980,0
20230807,123200,46099270,5980,5980,5980,5980,0
20230807,123100,46099270,5980,5980,5980,5980,0
20230807,123000,46099270,5980,5980,5980,5980,0
20230807,122900,46099270,5980,5980,5980,5980,0
20230807,122800,46099270,5980,5980,5980,5980,0
20230807,122700,46099270,5980,5980,5980,5980,0
20230807,122600,46099270,5980,5980,5980,5980,0
20230807,122500,46099270,5980,5980,5980,5980,0
20230807,122400,46099270,5980,5980,5980,5980,0
20230807,122300,46099270,5980,5980,5980,5980,3
20230807,122200,46081330,5980,5980,5980,5980,0
20230807,122100,46081330,5980,5980,5980,5980,84
20230807,122000,45579010,5970,5970,5970,5970,0
20230807,121900,45579010,5970,5970,5970,5970,0
20230807,121800,45579010,5970,5970,5970,5970,0
20230807,121700,45579010,5970,5970,5970,5970,0
20230807,121600,45579010,5970,5970,5970,5970,0
20230807,121500,45579010,5970,5970,5970,5970,0
20230807,121400,45579010,5970,5970,5970,5970,10
20230807,121300,45519310,5980,5980,5980,5980,0
20230807,121200,45519310,5980,5980,5980,5980,0
20230807,121100,45519310,5980,5980,5980,5980,0
20230807,121000,45519310,5980,5980,5980,5980,0
20230807,120900,45519310,5980,5980,5980,5980,0
20230807,120800,45519310,5980,5980,5980,5980,0
20230807,120700,45519310,5980,5980,5980,5980,0
20230807,120600,45519310,5980,5980,5980,5980,0
20230807,120500,45519310,5980,5980,5980,5980,0
20230807,120400,45519310,5980,5980,5980,5980,0
20230807,120300,45519310,5980,5980,5980,5980,0
20230807,120200,45519310,5980,5980,5980,5980,0
20230807,120100,45519310,5980,5980,5980,5980,0
20230807,120000,45519310,5980,5980,5980,5980,0
20230807,115900,45519310,5980,5980,5980,5980,0
20230807,115800,45519310,5980,5980,5980,5980,0
20230807,115700,45519310,5980,5980,5980,5980,0
20230807,115600,45519310,5980,5980,5980,5980,0
20230807,115500,45519310,5980,5980,5980,5980,0
20230807,115400,45519310,5980,5980,5980,5980,0
20230807,115300,45519310,5980,5980,5980,5980,0
20230807,115200,45519310,5980,5980,5980,5980,0
20230807,115100,45519310,5980,5980,5980,5980,0
20230807,115000,45519310,5980,5980,5980,5980,0
20230807,114900,45519310,5980,5980,5980,5980,0
20230807,114800,45519310,5980,5980,5980,5980,0
20230807,114700,45519310,5980,5980,5980,5980,0
20230807,114600,45519310,5980,5980,5980,5980,0
20230807,114500,45519310,5980,5980,5980,5980,0
20230807,114400,45519310,5980,5980,5980,5980,0
20230807,114300,45519310,5980,5980,5980,5980,0
20230807,114200,45519310,5980,5980,5980,5980,0
20230807,114100,45519310,5980,5980,5980,5980,0
20230807,114000,45519310,5980,5980,5980,5980,0
20230807,113900,45519310,5980,5980,5980,5980,0
20230807,113800,45519310,5980,5980,5980,5980,0
20230807,113700,45519310,5980,5980,5980,5980,0
20230807,113600,45519310,5980,5980,5980,5980,0
20230807,113500,45519310,5980,5980,5980,5980,0
20230807,113400,45519310,5980,5980,5980,5980,0
20230807,113300,45519310,5980,5980,5980,5980,0
20230807,113200,45519310,5980,5980,5980,5980,1
20230807,113100,45513330,5950,5960,5960,5950,388
20230807,113000,43204360,5950,5980,5980,5950,1500
20230807,112900,34258180,6000,6000,6000,6000,36
20230807,112800,34042180,6000,6000,6000,6000,0
20230807,112700,34042180,6000,6000,6000,6000,0
20230807,112600,34042180,6000,6000,6000,6000,0
20230807,112500,34042180,6000,6000,6000,6000,0
20230807,112400,34042180,6000,6000,6000,6000,0
20230807,112300,34042180,6000,6000,6000,6000,0
20230807,112200,34042180,6000,6000,6000,6000,0
20230807,112100,34042180,6000,6000,6000,6000,0
20230807,112000,34042180,6000,6000,6000,6000,0
20230807,111900,34042180,6000,6000,6000,6000,0
20230807,111800,34042180,6000,6000,6000,6000,0
20230807,111700,34042180,6000,6000,6000,6000,0
20230807,111600,34042180,6000,6000,6000,6000,0
20230807,111500,34042180,6000,6000,6000,6000,0
20230807,111400,34042180,6000,6000,6000,6000,0
20230807,111300,34042180,6000,6000,6000,6000,0
20230807,111200,34042180,6000,6000,6000,6000,0
20230807,111100,34042180,6000,6000,6000,6000,46
20230807,111000,33766180,5990,5990,5990,5990,0
20230807,110900,33766180,5990,5990,5990,5990,0
20230807,110800,33766180,5990,5990,5990,5990,0
20230807,110700,33766180,5990,5990,5990,5990,1
20230807,110600,33760190,5990,5990,5990,5990,0
20230807,110500,33760190,5990,5990,5990,5990,0
20230807,110400,33760190,5990,5990,5990,5990,0
20230807,110300,33760190,5990,5990,5990,5990,0
20230807,110200,33760190,5990,5990,5990,5990,0
20230807,110100,33760190,5990,5990,5990,5990,0
20230807,110000,33760190,5990,5990,5990,5990,0
20230807,105900,33760190,5990,5990,5990,5990,0
20230807,105800,33760190,5990,5990,5990,5990,0
20230807,105700,33760190,5990,5990,5990,5990,0
20230807,105600,33760190,5990,5990,5990,5990,0
20230807,105500,33760190,5990,5990,5990,5990,0
20230807,105400,33760190,5990,5990,5990,5990,0
20230807,105300,33760190,5990,5990,5990,5990,0
20230807,105200,33760190,5990,5990,5990,5990,0
20230807,105100,33760190,5990,5990,5990,5990,0
20230807,105000,33760190,5990,5990,5990,5990,0
20230807,104900,33760190,5990,5990,5990,5990,21
20230807,104800,33634400,5980,5980,5980,5980,0
20230807,104700,33634400,5980,5980,5980,5980,407
20230807,104600,31200540,5990,5990,5990,5990,0
20230807,104500,31200540,5990,5990,5990,5990,0
20230807,104400,31200540,5990,5990,5990,5990,0
20230807,104300,31200540,5990,5990,5990,5990,0
20230807,104200,31200540,5990,5990,5990,5990,0
20230807,104100,31200540,5990,5990,5990,5990,0
20230807,104000,31200540,5990,5990,5990,5990,184
20230807,103900,30098380,5990,5990,5990,5990,0
20230807,103800,30098380,5990,5990,5990,5990,0
20230807,103700,30098380,5990,5990,5990,5990,0
20230807,103600,30098380,5990,5990,5990,5990,0
20230807,103500,30098380,5990,5990,5990,5990,0
20230807,103400,30098380,5990,5990,5990,5990,0
20230807,103300,30098380,5990,5990,5990,5990,0
20230807,103200,30098380,5990,5990,5990,5990,0
20230807,103100,30098380,5990,5990,5990,5990,0
20230807,103000,30098380,5990,5990,5990,5990,0
20230807,102900,30098380,5990,5990,5990,5990,0
20230807,102800,30098380,5990,5990,5990,5990,0
20230807,102700,30098380,5990,5990,5990,5990,0
20230807,102600,30098380,5990,5990,5990,5990,0
20230807,102500,30098380,5990,5990,5990,5990,0
20230807,102400,30098380,5990,5990,5990,5990,1
20230807,102300,30092390,5990,5990,5990,5990,4
20230807,102200,30068430,5980,5980,5980,5980,0
20230807,102100,30068430,5980,5980,5980,5980,0
20230807,102000,30068430,5980,5980,5980,5980,0
20230807,101900,30068430,5980,5980,5980,5980,0
20230807,101800,30068430,5980,5980,5980,5980,0
20230807,101700,30068430,5980,5980,5980,5980,90
20230807,101600,29530230,5980,5980,5980,5980,0
20230807,101500,29530230,5980,5980,5980,5980,0
20230807,101400,29530230,5980,5980,5980,5980,3
20230807,101300,29512290,5970,5970,5970,5970,0
20230807,101200,29512290,5970,5970,5970,5970,0
20230807,101100,29512290,5970,5970,5970,5970,0
20230807,101000,29512290,5970,5970,5970,5970,0
20230807,100900,29512290,5970,5970,5970,5970,0
20230807,100800,29512290,5970,5970,5970,5970,0
20230807,100700,29512290,5970,5970,5970,5970,0
20230807,100600,29512290,5970,5970,5970,5970,0
20230807,100500,29512290,5970,5970,5970,5970,0
20230807,100400,29512290,5970,5970,5970,5970,0
20230807,100300,29512290,5970,5970,5970,5970,0
20230807,100200,29512290,5970,5970,5970,5970,0
20230807,100100,29512290,5970,5970,5970,5970,1
20230807,100000,29506320,5970,5970,5970,5970,0
20230807,095900,29506320,5970,5970,5970,5970,0
20230807,095800,29506320,5970,5970,5970,5970,0
20230807,095700,29506320,5970,5970,5970,5970,0
20230807,095600,29506320,5970,5970,5970,5970,0
20230807,095500,29506320,5970,5970,5970,5970,0
20230807,095400,29506320,5970,5970,5970,5970,0
20230807,095300,29506320,5970,5970,5970,5970,0
20230807,095200,29506320,5970,5970,5970,5970,193
20230807,095100,28354110,5970,5970,5970,5970,0
20230807,095000,28354110,5970,5970,5970,5970,0
20230807,094900,28354110,5970,5970,5970,5970,0
20230807,094800,28354110,5970,5970,5970,5970,3
20230807,094700,28336200,5970,5980,5980,5970,10
20230807,094600,28276410,5970,5970,5970,5970,0
20230807,094500,28276410,5970,5970,5970,5970,0
20230807,094400,28276410,5970,5970,5970,5970,0
20230807,094300,28276410,5970,5970,5970,5970,4
20230807,094200,28252530,5970,5970,5970,5970,190
20230807,094100,27118230,5970,5970,5970,5970,0
20230807,094000,27118230,5970,5970,5970,5970,0
20230807,093900,27118230,5970,5970,5970,5970,0
20230807,093800,27118230,5970,5970,5970,5970,0
20230807,093700,27118230,5970,5970,5970,5970,0
20230807,093600,27118230,5970,5970,5970,5970,0
20230807,093500,27118230,5970,5970,5970,5970,0
20230807,093400,27118230,5970,5970,5970,5970,0
20230807,093300,27118230,5970,5970,5970,5970,0
20230807,093200,27118230,5970,5970,5970,5970,71
20230807,093100,26694360,5930,5930,5930,5930,0
20230807,093000,26694360,5930,5950,5950,5930,1133
20230807,092900,19966520,5950,5950,5950,5950,0
20230807,092800,19966520,5950,5950,5950,5950,0
20230807,092700,19966520,5950,5950,5950,5950,90
20230807,092600,19431020,5940,5940,5940,5940,0
20230807,092500,19431020,5940,5940,5940,5940,0
20230807,092400,19431020,5940,5940,5940,5940,0
20230807,092300,19431020,5940,5940,5940,5940,0
20230807,092200,19431020,5940,5940,5940,5940,0
20230807,092100,19431020,5940,5980,5980,5940,224
20230807,092000,18096780,6030,6030,6030,6030,0
20230807,091900,18096780,6030,6030,6030,6030,0
20230807,091800,18096780,6030,6030,6030,6030,0
20230807,091700,18096780,6030,6030,6030,6030,0
20230807,091600,18096780,6030,6030,6030,6030,0
20230807,091500,18096780,6030,5990,6030,5990,117
20230807,091400,17393800,5950,5950,5950,5950,0
20230807,091300,17393800,5950,5950,5950,5950,0
20230807,091200,17393800,5950,5950,5950,5950,0
20230807,091100,17393800,5950,5950,5950,5950,0
20230807,091000,17393800,5950,5950,5950,5950,789
20230807,090900,12699250,5950,5950,5950,5950,621
20230807,090800,9004300,5950,5950,5950,5950,0
20230807,090700,9004300,5950,5950,5950,5950,0
20230807,090600,9004300,5950,5950,5950,5950,3
20230807,090500,8986450,5940,5950,5950,5940,290
20230807,090400,7263060,5940,5940,5940,5940,0
20230807,090300,7263060,5940,5940,5940,5940,0
20230807,090200,7263060,5940,5960,5960,5940,622
20230807,090100,3566300,5960,5980,5980,5960,99
20230807,090000,2974690,6010,6010,6010,6000,495
Reference in New Issue Copy Permalink