ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/128660/min/candle-20231228.csv

683 lines
32 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
20231228,202000,75107025,3700,3700,3700,3700,890
20231228,201900,75107025,3700,3700,3700,3700,0
20231228,201800,75107025,3700,3700,3700,3700,0
20231228,201700,75107025,3700,3700,3700,3700,0
20231228,201600,75107025,3700,3700,3700,3700,0
20231228,201500,75107025,3700,3700,3700,3700,0
20231228,201400,75107025,3700,3700,3700,3700,0
20231228,201300,75107025,3700,3700,3700,3700,0
20231228,201200,75107025,3700,3700,3700,3700,0
20231228,201100,75107025,3700,3700,3700,3700,0
20231228,201000,75107025,3700,3700,3700,3700,0
20231228,200900,75107025,3700,3700,3700,3700,0
20231228,200800,75107025,3700,3700,3700,3700,0
20231228,200700,75107025,3700,3700,3700,3700,0
20231228,200600,75107025,3700,3700,3700,3700,0
20231228,200500,75107025,3700,3700,3700,3700,0
20231228,200400,75107025,3700,3700,3700,3700,0
20231228,200300,75107025,3700,3700,3700,3700,0
20231228,200200,75107025,3700,3700,3700,3700,0
20231228,200100,75107025,3700,3700,3700,3700,0
20231228,200000,75107025,3700,3700,3700,3700,0
20231228,195900,75107025,3700,3700,3700,3700,0
20231228,195800,75107025,3700,3700,3700,3700,0
20231228,195700,75107025,3700,3700,3700,3700,0
20231228,195600,75107025,3700,3700,3700,3700,0
20231228,195500,75107025,3700,3700,3700,3700,0
20231228,195400,75107025,3700,3700,3700,3700,0
20231228,195300,75107025,3700,3700,3700,3700,0
20231228,195200,75107025,3700,3700,3700,3700,0
20231228,195100,75107025,3700,3700,3700,3700,0
20231228,195000,75107025,3700,3700,3700,3700,890
20231228,194900,75107025,3700,3700,3700,3700,0
20231228,194800,75107025,3700,3700,3700,3700,0
20231228,194700,75107025,3700,3700,3700,3700,0
20231228,194600,75107025,3700,3700,3700,3700,0
20231228,194500,75107025,3700,3700,3700,3700,0
20231228,194400,75107025,3700,3700,3700,3700,0
20231228,194300,75107025,3700,3700,3700,3700,0
20231228,194200,75107025,3700,3700,3700,3700,0
20231228,194100,75107025,3700,3700,3700,3700,0
20231228,194000,75107025,3700,3700,3700,3700,0
20231228,193900,75107025,3700,3700,3700,3700,0
20231228,193800,75107025,3700,3700,3700,3700,0
20231228,193700,75107025,3700,3700,3700,3700,0
20231228,193600,75107025,3700,3700,3700,3700,0
20231228,193500,75107025,3700,3700,3700,3700,0
20231228,193400,75107025,3700,3700,3700,3700,0
20231228,193300,75107025,3700,3700,3700,3700,0
20231228,193200,75107025,3700,3700,3700,3700,0
20231228,193100,75107025,3700,3700,3700,3700,0
20231228,193000,75107025,3700,3700,3700,3700,0
20231228,192900,75107025,3700,3700,3700,3700,0
20231228,192800,75107025,3700,3700,3700,3700,0
20231228,192700,75107025,3700,3700,3700,3700,0
20231228,192600,75107025,3700,3700,3700,3700,0
20231228,192500,75107025,3700,3700,3700,3700,0
20231228,192400,75107025,3700,3700,3700,3700,0
20231228,192300,75107025,3700,3700,3700,3700,0
20231228,192200,75107025,3700,3700,3700,3700,0
20231228,192100,75107025,3700,3700,3700,3700,0
20231228,192000,75107025,3700,3700,3700,3700,890
20231228,191900,75107025,3700,3700,3700,3700,0
20231228,191800,75107025,3700,3700,3700,3700,0
20231228,191700,75107025,3700,3700,3700,3700,0
20231228,191600,75107025,3700,3700,3700,3700,0
20231228,191500,75107025,3700,3700,3700,3700,0
20231228,191400,75107025,3700,3700,3700,3700,0
20231228,191300,75107025,3700,3700,3700,3700,0
20231228,191200,75107025,3700,3700,3700,3700,0
20231228,191100,75107025,3700,3700,3700,3700,0
20231228,191000,75107025,3700,3700,3700,3700,0
20231228,190900,75107025,3700,3700,3700,3700,0
20231228,190800,75107025,3700,3700,3700,3700,0
20231228,190700,75107025,3700,3700,3700,3700,0
20231228,190600,75107025,3700,3700,3700,3700,0
20231228,190500,75107025,3700,3700,3700,3700,0
20231228,190400,75107025,3700,3700,3700,3700,0
20231228,190300,75107025,3700,3700,3700,3700,0
20231228,190200,75107025,3700,3700,3700,3700,0
20231228,190100,75107025,3700,3700,3700,3700,0
20231228,190000,75107025,3700,3700,3700,3700,0
20231228,185900,75107025,3700,3700,3700,3700,0
20231228,185800,75107025,3700,3700,3700,3700,0
20231228,185700,75107025,3700,3700,3700,3700,0
20231228,185600,75107025,3700,3700,3700,3700,0
20231228,185500,75107025,3700,3700,3700,3700,0
20231228,185400,75107025,3700,3700,3700,3700,0
20231228,185300,75107025,3700,3700,3700,3700,0
20231228,185200,75107025,3700,3700,3700,3700,0
20231228,185100,75107025,3700,3700,3700,3700,0
20231228,185000,75107025,3700,3700,3700,3700,890
20231228,184900,75107025,3700,3700,3700,3700,0
20231228,184800,75107025,3700,3700,3700,3700,0
20231228,184700,75107025,3700,3700,3700,3700,0
20231228,184600,75107025,3700,3700,3700,3700,0
20231228,184500,75107025,3700,3700,3700,3700,0
20231228,184400,75107025,3700,3700,3700,3700,0
20231228,184300,75107025,3700,3700,3700,3700,0
20231228,184200,75107025,3700,3700,3700,3700,0
20231228,184100,75107025,3700,3700,3700,3700,0
20231228,184000,75107025,3700,3700,3700,3700,0
20231228,183900,75107025,3700,3700,3700,3700,0
20231228,183800,75107025,3700,3700,3700,3700,0
20231228,183700,75107025,3700,3700,3700,3700,0
20231228,183600,75107025,3700,3700,3700,3700,0
20231228,183500,75107025,3700,3700,3700,3700,0
20231228,183400,75107025,3700,3700,3700,3700,0
20231228,183300,75107025,3700,3700,3700,3700,0
20231228,183200,75107025,3700,3700,3700,3700,0
20231228,183100,75107025,3700,3700,3700,3700,0
20231228,183000,75107025,3700,3700,3700,3700,0
20231228,182900,75107025,3700,3700,3700,3700,0
20231228,182800,75107025,3700,3700,3700,3700,0
20231228,182700,75107025,3700,3700,3700,3700,0
20231228,182600,75107025,3700,3700,3700,3700,0
20231228,182500,75107025,3700,3700,3700,3700,0
20231228,182400,75107025,3700,3700,3700,3700,0
20231228,182300,75107025,3700,3700,3700,3700,0
20231228,182200,75107025,3700,3700,3700,3700,0
20231228,182100,75107025,3700,3700,3700,3700,0
20231228,182000,75107025,3700,3700,3700,3700,890
20231228,181900,75107025,3700,3700,3700,3700,0
20231228,181800,75107025,3700,3700,3700,3700,0
20231228,181700,75107025,3700,3700,3700,3700,0
20231228,181600,75107025,3700,3700,3700,3700,0
20231228,181500,75107025,3700,3700,3700,3700,0
20231228,181400,75107025,3700,3700,3700,3700,0
20231228,181300,75107025,3700,3700,3700,3700,0
20231228,181200,75107025,3700,3700,3700,3700,0
20231228,181100,75107025,3700,3700,3700,3700,0
20231228,181000,75107025,3700,3700,3700,3700,0
20231228,180900,75107025,3700,3700,3700,3700,0
20231228,180800,75107025,3700,3700,3700,3700,0
20231228,180700,75107025,3700,3700,3700,3700,0
20231228,180600,75107025,3700,3700,3700,3700,0
20231228,180500,75107025,3700,3700,3700,3700,0
20231228,180400,75107025,3700,3700,3700,3700,0
20231228,180300,75107025,3700,3700,3700,3700,0
20231228,180200,75107025,3700,3700,3700,3700,0
20231228,180100,75107025,3700,3700,3700,3700,0
20231228,180000,75107025,3700,3700,3700,3700,0
20231228,175900,75107025,3700,3700,3700,3700,0
20231228,175800,75107025,3700,3700,3700,3700,0
20231228,175700,75107025,3700,3700,3700,3700,0
20231228,175600,75107025,3700,3700,3700,3700,0
20231228,175500,75107025,3700,3700,3700,3700,0
20231228,175400,75107025,3700,3700,3700,3700,0
20231228,175300,75107025,3700,3700,3700,3700,0
20231228,175200,75107025,3700,3700,3700,3700,0
20231228,175100,75107025,3700,3700,3700,3700,0
20231228,175000,75107025,3700,3700,3700,3700,890
20231228,174900,75107025,3700,3700,3700,3700,0
20231228,174800,75107025,3700,3700,3700,3700,0
20231228,174700,75107025,3700,3700,3700,3700,0
20231228,174600,75107025,3700,3700,3700,3700,0
20231228,174500,75107025,3700,3700,3700,3700,0
20231228,174400,75107025,3700,3700,3700,3700,0
20231228,174300,75107025,3700,3700,3700,3700,0
20231228,174200,75107025,3700,3700,3700,3700,0
20231228,174100,75107025,3700,3700,3700,3700,0
20231228,174000,75107025,3700,3700,3700,3700,0
20231228,173900,75107025,3700,3700,3700,3700,0
20231228,173800,75107025,3700,3700,3700,3700,0
20231228,173700,75107025,3700,3700,3700,3700,0
20231228,173600,75107025,3700,3700,3700,3700,0
20231228,173500,75107025,3700,3700,3700,3700,0
20231228,173400,75107025,3700,3700,3700,3700,0
20231228,173300,75107025,3700,3700,3700,3700,0
20231228,173200,75107025,3700,3700,3700,3700,0
20231228,173100,75107025,3700,3700,3700,3700,0
20231228,173000,75107025,3700,3700,3700,3700,0
20231228,172900,75107025,3700,3700,3700,3700,0
20231228,172800,75107025,3700,3700,3700,3700,0
20231228,172700,75107025,3700,3700,3700,3700,0
20231228,172600,75107025,3700,3700,3700,3700,0
20231228,172500,75107025,3700,3700,3700,3700,0
20231228,172400,75107025,3700,3700,3700,3700,0
20231228,172300,75107025,3700,3700,3700,3700,0
20231228,172200,75107025,3700,3700,3700,3700,0
20231228,172100,75107025,3700,3700,3700,3700,0
20231228,172000,75107025,3700,3700,3700,3700,890
20231228,171900,75107025,3700,3700,3700,3700,0
20231228,171800,75107025,3700,3700,3700,3700,0
20231228,171700,75107025,3700,3700,3700,3700,0
20231228,171600,75107025,3700,3700,3700,3700,0
20231228,171500,75107025,3700,3700,3700,3700,0
20231228,171400,75107025,3700,3700,3700,3700,0
20231228,171300,75107025,3700,3700,3700,3700,0
20231228,171200,75107025,3700,3700,3700,3700,0
20231228,171100,75107025,3700,3700,3700,3700,0
20231228,171000,75107025,3700,3700,3700,3700,0
20231228,170900,75107025,3700,3700,3700,3700,0
20231228,170800,75107025,3700,3700,3700,3700,0
20231228,170700,75107025,3700,3700,3700,3700,0
20231228,170600,75107025,3700,3700,3700,3700,0
20231228,170500,75107025,3700,3700,3700,3700,0
20231228,170400,75107025,3700,3700,3700,3700,0
20231228,170300,75107025,3700,3700,3700,3700,0
20231228,170200,75107025,3700,3700,3700,3700,0
20231228,170100,75107025,3700,3700,3700,3700,0
20231228,170000,75107025,3700,3700,3700,3700,0
20231228,165900,75107025,3700,3700,3700,3700,0
20231228,165800,75107025,3700,3700,3700,3700,0
20231228,165700,75107025,3700,3700,3700,3700,0
20231228,165600,75107025,3700,3700,3700,3700,0
20231228,165500,75107025,3700,3700,3700,3700,0
20231228,165400,75107025,3700,3700,3700,3700,0
20231228,165300,75107025,3700,3700,3700,3700,0
20231228,165200,75107025,3700,3700,3700,3700,0
20231228,165100,75107025,3700,3700,3700,3700,0
20231228,165000,75107025,3700,3700,3700,3700,890
20231228,164900,75107025,3700,3700,3700,3700,0
20231228,164800,75107025,3700,3700,3700,3700,0
20231228,164700,75107025,3700,3700,3700,3700,0
20231228,164600,75107025,3700,3700,3700,3700,0
20231228,164500,75107025,3700,3700,3700,3700,0
20231228,164400,75107025,3700,3700,3700,3700,0
20231228,164300,75107025,3700,3700,3700,3700,0
20231228,164200,75107025,3700,3700,3700,3700,0
20231228,164100,75107025,3700,3700,3700,3700,0
20231228,164000,75107025,3700,3700,3700,3700,0
20231228,163900,75107025,3700,3700,3700,3700,0
20231228,163800,75107025,3700,3700,3700,3700,0
20231228,163700,75107025,3700,3700,3700,3700,0
20231228,163600,75107025,3700,3700,3700,3700,0
20231228,163500,75107025,3700,3700,3700,3700,0
20231228,163400,75107025,3700,3700,3700,3700,0
20231228,163300,75107025,3700,3700,3700,3700,0
20231228,163200,75107025,3700,3700,3700,3700,0
20231228,163100,75107025,3700,3700,3700,3700,0
20231228,163000,75107025,3700,3700,3700,3700,0
20231228,162900,75107025,3700,3700,3700,3700,0
20231228,162800,75107025,3700,3700,3700,3700,0
20231228,162700,75107025,3700,3700,3700,3700,0
20231228,162600,75107025,3700,3700,3700,3700,0
20231228,162500,75107025,3700,3700,3700,3700,0
20231228,162400,75107025,3700,3700,3700,3700,0
20231228,162300,75107025,3700,3700,3700,3700,0
20231228,162200,75107025,3700,3700,3700,3700,0
20231228,162100,75107025,3700,3700,3700,3700,0
20231228,162000,75107025,3700,3700,3700,3700,890
20231228,161900,75107025,3700,3700,3700,3700,0
20231228,161800,75107025,3700,3700,3700,3700,0
20231228,161700,75107025,3700,3700,3700,3700,0
20231228,161600,75107025,3700,3700,3700,3700,0
20231228,161500,75107025,3700,3700,3700,3700,0
20231228,161400,75107025,3700,3700,3700,3700,0
20231228,161300,75107025,3700,3700,3700,3700,0
20231228,161200,75107025,3700,3700,3700,3700,0
20231228,161100,75107025,3700,3700,3700,3700,0
20231228,161000,75107025,3700,3700,3700,3700,0
20231228,160900,75107025,3700,3700,3700,3700,0
20231228,160800,75107025,3700,3700,3700,3700,0
20231228,160700,75107025,3700,3700,3700,3700,0
20231228,160600,75107025,3700,3700,3700,3700,0
20231228,160500,75107025,3700,3700,3700,3700,0
20231228,160400,75107025,3700,3700,3700,3700,0
20231228,160300,75107025,3700,3700,3700,3700,0
20231228,160200,75107025,3700,3700,3700,3700,0
20231228,160100,75107025,3700,3700,3700,3700,0
20231228,160000,75107025,3700,3700,3700,3700,0
20231228,155900,75107025,3700,3700,3700,3700,0
20231228,155800,75107025,3700,3700,3700,3700,0
20231228,155700,75107025,3700,3700,3700,3700,0
20231228,155600,75107025,3700,3700,3700,3700,0
20231228,155500,75107025,3700,3700,3700,3700,0
20231228,155400,75107025,3700,3700,3700,3700,0
20231228,155300,75107025,3700,3700,3700,3700,0
20231228,155200,75107025,3700,3700,3700,3700,0
20231228,155100,75107025,3700,3700,3700,3700,0
20231228,155000,75107025,3700,3700,3700,3700,890
20231228,154900,75107025,3700,3700,3700,3700,0
20231228,154800,75107025,3700,3700,3700,3700,0
20231228,154700,75107025,3700,3700,3700,3700,0
20231228,154600,75107025,3700,3700,3700,3700,0
20231228,154500,75107025,3700,3700,3700,3700,0
20231228,154400,75107025,3700,3700,3700,3700,0
20231228,154300,75107025,3700,3700,3700,3700,0
20231228,154200,75107025,3700,3700,3700,3700,0
20231228,154100,75107025,3700,3700,3700,3700,0
20231228,154000,75107025,3700,3700,3700,3700,0
20231228,153900,75107025,3700,3700,3700,3700,0
20231228,153800,75107025,3700,3700,3700,3700,0
20231228,153700,75107025,3700,3700,3700,3700,0
20231228,153600,75107025,3700,3700,3700,3700,0
20231228,153500,75107025,3700,3700,3700,3700,0
20231228,153400,75107025,3700,3700,3700,3700,0
20231228,153300,75107025,3700,3700,3700,3700,0
20231228,153200,75107025,3700,3700,3700,3700,0
20231228,153100,75107025,3700,3700,3700,3700,0
20231228,153000,75107025,3700,3700,3700,3700,890
20231228,152900,71814025,3685,3685,3685,3685,0
20231228,152800,71814025,3685,3685,3685,3685,0
20231228,152700,71814025,3685,3685,3685,3685,0
20231228,152600,71814025,3685,3685,3685,3685,0
20231228,152500,71814025,3685,3685,3685,3685,0
20231228,152400,71814025,3685,3685,3685,3685,0
20231228,152300,71814025,3685,3685,3685,3685,0
20231228,152200,71814025,3685,3685,3685,3685,0
20231228,152100,71814025,3685,3685,3685,3685,0
20231228,152000,71814025,3685,3685,3685,3685,0
20231228,151900,71814025,3685,3685,3685,3685,247
20231228,151800,70903830,3685,3685,3685,3685,0
20231228,151700,70903830,3685,3685,3685,3685,0
20231228,151600,70903830,3685,3685,3685,3685,0
20231228,151500,70903830,3685,3685,3685,3685,0
20231228,151400,70903830,3685,3685,3685,3685,0
20231228,151300,70903830,3685,3685,3685,3685,0
20231228,151200,70903830,3685,3685,3685,3685,0
20231228,151100,70903830,3685,3685,3685,3685,0
20231228,151000,70903830,3685,3685,3685,3685,0
20231228,150900,70903830,3685,3685,3685,3685,0
20231228,150800,70903830,3685,3685,3685,3685,0
20231228,150700,70903830,3685,3685,3685,3685,0
20231228,150600,70903830,3685,3685,3685,3685,0
20231228,150500,70903830,3685,3685,3685,3685,0
20231228,150400,70903830,3685,3685,3685,3685,1736
20231228,150300,64506670,3685,3685,3685,3685,0
20231228,150200,64506670,3685,3685,3685,3685,0
20231228,150100,64506670,3685,3685,3685,3685,4
20231228,150000,64491930,3680,3680,3680,3680,0
20231228,145900,64491930,3680,3680,3680,3680,30
20231228,145800,64381530,3680,3680,3680,3680,0
20231228,145700,64381530,3680,3680,3680,3680,1
20231228,145600,64377850,3685,3685,3685,3685,10
20231228,145500,64341000,3680,3680,3680,3680,146
20231228,145400,63803720,3675,3675,3675,3675,0
20231228,145300,63803720,3675,3675,3675,3675,0
20231228,145200,63803720,3675,3675,3675,3675,0
20231228,145100,63803720,3675,3675,3675,3675,0
20231228,145000,63803720,3675,3675,3675,3675,0
20231228,144900,63803720,3675,3675,3675,3675,0
20231228,144800,63803720,3675,3675,3675,3675,1
20231228,144700,63800045,3675,3675,3675,3675,0
20231228,144600,63800045,3675,3675,3675,3675,0
20231228,144500,63800045,3675,3675,3675,3675,0
20231228,144400,63800045,3675,3675,3675,3675,0
20231228,144300,63800045,3675,3675,3675,3675,0
20231228,144200,63800045,3675,3675,3675,3675,0
20231228,144100,63800045,3675,3675,3675,3675,0
20231228,144000,63800045,3675,3675,3675,3675,0
20231228,143900,63800045,3675,3675,3675,3675,1
20231228,143800,63796370,3675,3675,3675,3675,0
20231228,143700,63796370,3675,3675,3675,3675,0
20231228,143600,63796370,3675,3680,3680,3675,100
20231228,143500,63428795,3675,3675,3675,3675,0
20231228,143400,63428795,3675,3675,3675,3675,0
20231228,143300,63428795,3675,3675,3675,3675,0
20231228,143200,63428795,3675,3675,3675,3675,0
20231228,143100,63428795,3675,3675,3675,3675,0
20231228,143000,63428795,3675,3675,3675,3675,0
20231228,142900,63428795,3675,3675,3675,3675,0
20231228,142800,63428795,3675,3675,3675,3675,0
20231228,142700,63428795,3675,3675,3675,3675,30
20231228,142600,63318545,3680,3680,3680,3680,0
20231228,142500,63318545,3680,3680,3680,3680,10
20231228,142400,63281745,3680,3680,3680,3680,21
20231228,142300,63204465,3680,3680,3680,3680,0
20231228,142200,63204465,3680,3680,3680,3680,0
20231228,142100,63204465,3680,3680,3680,3680,0
20231228,142000,63204465,3680,3680,3680,3680,0
20231228,141900,63204465,3680,3680,3680,3680,0
20231228,141800,63204465,3680,3680,3680,3680,0
20231228,141700,63204465,3680,3680,3680,3680,31
20231228,141600,63090385,3675,3675,3675,3675,0
20231228,141500,63090385,3675,3675,3675,3675,0
20231228,141400,63090385,3675,3675,3675,3675,0
20231228,141300,63090385,3675,3675,3675,3675,0
20231228,141200,63090385,3675,3675,3675,3675,0
20231228,141100,63090385,3675,3675,3675,3675,0
20231228,141000,63090385,3675,3675,3675,3675,0
20231228,140900,63090385,3675,3675,3675,3675,0
20231228,140800,63090385,3675,3675,3675,3675,0
20231228,140700,63090385,3675,3675,3675,3675,0
20231228,140600,63090385,3675,3675,3675,3675,0
20231228,140500,63090385,3675,3675,3675,3675,0
20231228,140400,63090385,3675,3675,3675,3675,0
20231228,140300,63090385,3675,3675,3675,3675,0
20231228,140200,63090385,3675,3675,3675,3675,0
20231228,140100,63090385,3675,3675,3675,3675,0
20231228,140000,63090385,3675,3675,3675,3675,0
20231228,135900,63090385,3675,3675,3675,3675,0
20231228,135800,63090385,3675,3675,3675,3675,1
20231228,135700,63086710,3680,3680,3680,3680,1
20231228,135600,63083030,3680,3680,3680,3680,0
20231228,135500,63083030,3680,3680,3680,3680,0
20231228,135400,63083030,3680,3680,3680,3680,0
20231228,135300,63083030,3680,3680,3680,3680,0
20231228,135200,63083030,3680,3680,3680,3680,0
20231228,135100,63083030,3680,3680,3680,3680,400
20231228,135000,61611030,3680,3680,3680,3680,0
20231228,134900,61611030,3680,3680,3680,3680,299
20231228,134800,60510710,3680,3680,3680,3680,1
20231228,134700,60507030,3675,3675,3675,3675,0
20231228,134600,60507030,3675,3675,3675,3675,230
20231228,134500,59661780,3675,3675,3675,3675,100
20231228,134400,59294280,3670,3670,3670,3670,0
20231228,134300,59294280,3670,3670,3670,3670,0
20231228,134200,59294280,3670,3670,3670,3670,80
20231228,134100,59000680,3670,3670,3670,3670,0
20231228,134000,59000680,3670,3670,3670,3670,0
20231228,133900,59000680,3670,3670,3670,3670,0
20231228,133800,59000680,3670,3670,3670,3670,0
20231228,133700,59000680,3670,3670,3670,3670,0
20231228,133600,59000680,3670,3670,3670,3670,0
20231228,133500,59000680,3670,3670,3670,3670,24
20231228,133400,58912600,3665,3665,3665,3665,0
20231228,133300,58912600,3665,3665,3665,3665,0
20231228,133200,58912600,3665,3670,3670,3665,20
20231228,133100,58839230,3665,3665,3665,3665,0
20231228,133000,58839230,3665,3665,3665,3665,0
20231228,132900,58839230,3665,3665,3665,3665,0
20231228,132800,58839230,3665,3665,3665,3665,0
20231228,132700,58839230,3665,3665,3665,3665,0
20231228,132600,58839230,3665,3665,3665,3665,0
20231228,132500,58839230,3665,3665,3665,3665,0
20231228,132400,58839230,3665,3665,3665,3665,0
20231228,132300,58839230,3665,3665,3665,3665,0
20231228,132200,58839230,3665,3665,3665,3665,0
20231228,132100,58839230,3665,3665,3665,3665,0
20231228,132000,58839230,3665,3665,3665,3665,0
20231228,131900,58839230,3665,3665,3665,3665,0
20231228,131800,58839230,3665,3665,3665,3665,0
20231228,131700,58839230,3665,3665,3665,3665,0
20231228,131600,58839230,3665,3665,3665,3665,0
20231228,131500,58839230,3665,3665,3665,3665,0
20231228,131400,58839230,3665,3665,3665,3665,4
20231228,131300,58824570,3665,3665,3665,3665,0
20231228,131200,58824570,3665,3665,3665,3665,0
20231228,131100,58824570,3665,3665,3665,3665,18
20231228,131000,58758600,3665,3665,3665,3665,0
20231228,130900,58758600,3665,3670,3670,3665,1000
20231228,130800,55093535,3675,3675,3675,3675,0
20231228,130700,55093535,3675,3675,3675,3675,0
20231228,130600,55093535,3675,3675,3675,3675,0
20231228,130500,55093535,3675,3675,3675,3675,0
20231228,130400,55093535,3675,3675,3675,3675,0
20231228,130300,55093535,3675,3675,3675,3675,0
20231228,130200,55093535,3675,3675,3675,3675,0
20231228,130100,55093535,3675,3675,3675,3675,0
20231228,130000,55093535,3675,3675,3675,3675,0
20231228,125900,55093535,3675,3675,3675,3675,0
20231228,125800,55093535,3675,3675,3675,3675,0
20231228,125700,55093535,3675,3675,3675,3675,0
20231228,125600,55093535,3675,3675,3675,3675,0
20231228,125500,55093535,3675,3675,3675,3675,0
20231228,125400,55093535,3675,3675,3675,3675,0
20231228,125300,55093535,3675,3675,3675,3675,0
20231228,125200,55093535,3675,3675,3675,3675,0
20231228,125100,55093535,3675,3675,3675,3675,0
20231228,125000,55093535,3675,3675,3675,3675,0
20231228,124900,55093535,3675,3675,3675,3675,0
20231228,124800,55093535,3675,3675,3675,3675,0
20231228,124700,55093535,3675,3675,3675,3675,150
20231228,124600,54542285,3685,3685,3685,3685,0
20231228,124500,54542285,3685,3685,3685,3685,0
20231228,124400,54542285,3685,3685,3685,3685,0
20231228,124300,54542285,3685,3685,3685,3685,0
20231228,124200,54542285,3685,3685,3685,3685,0
20231228,124100,54542285,3685,3685,3685,3685,0
20231228,124000,54542285,3685,3685,3685,3685,0
20231228,123900,54542285,3685,3685,3685,3685,0
20231228,123800,54542285,3685,3685,3685,3685,0
20231228,123700,54542285,3685,3680,3685,3680,166
20231228,123600,53930745,3675,3675,3675,3675,0
20231228,123500,53930745,3675,3675,3675,3675,0
20231228,123400,53930745,3675,3675,3675,3675,0
20231228,123300,53930745,3675,3675,3675,3675,85
20231228,123200,53618370,3665,3665,3665,3665,8
20231228,123100,53589050,3675,3675,3675,3675,0
20231228,123000,53589050,3675,3675,3675,3675,27
20231228,122900,53489825,3660,3660,3660,3660,0
20231228,122800,53489825,3660,3660,3660,3660,0
20231228,122700,53489825,3660,3660,3660,3660,0
20231228,122600,53489825,3660,3660,3660,3660,0
20231228,122500,53489825,3660,3660,3660,3660,0
20231228,122400,53489825,3660,3660,3660,3660,0
20231228,122300,53489825,3660,3660,3660,3660,0
20231228,122200,53489825,3660,3660,3660,3660,0
20231228,122100,53489825,3660,3660,3660,3660,0
20231228,122000,53489825,3660,3665,3665,3660,49
20231228,121900,53310420,3660,3660,3660,3660,0
20231228,121800,53310420,3660,3660,3660,3660,0
20231228,121700,53310420,3660,3660,3660,3660,0
20231228,121600,53310420,3660,3660,3660,3660,0
20231228,121500,53310420,3660,3660,3660,3660,0
20231228,121400,53310420,3660,3660,3660,3660,0
20231228,121300,53310420,3660,3660,3660,3660,0
20231228,121200,53310420,3660,3660,3660,3660,0
20231228,121100,53310420,3660,3660,3660,3660,0
20231228,121000,53310420,3660,3660,3660,3660,0
20231228,120900,53310420,3660,3660,3660,3660,0
20231228,120800,53310420,3660,3660,3660,3660,0
20231228,120700,53310420,3660,3660,3660,3660,5
20231228,120600,53292120,3670,3670,3670,3670,0
20231228,120500,53292120,3670,3670,3670,3670,0
20231228,120400,53292120,3670,3670,3670,3670,0
20231228,120300,53292120,3670,3670,3670,3670,0
20231228,120200,53292120,3670,3670,3670,3670,0
20231228,120100,53292120,3670,3670,3670,3670,0
20231228,120000,53292120,3670,3670,3670,3670,0
20231228,115900,53292120,3670,3670,3670,3670,0
20231228,115800,53292120,3670,3670,3670,3670,0
20231228,115700,53292120,3670,3670,3670,3670,0
20231228,115600,53292120,3670,3670,3670,3670,0
20231228,115500,53292120,3670,3670,3670,3670,0
20231228,115400,53292120,3670,3670,3670,3670,0
20231228,115300,53292120,3670,3670,3670,3670,0
20231228,115200,53292120,3670,3670,3670,3670,510
20231228,115100,51420420,3675,3675,3675,3675,0
20231228,115000,51420420,3675,3675,3675,3675,0
20231228,114900,51420420,3675,3675,3675,3675,0
20231228,114800,51420420,3675,3675,3675,3675,0
20231228,114700,51420420,3675,3675,3675,3675,0
20231228,114600,51420420,3675,3675,3675,3675,0
20231228,114500,51420420,3675,3675,3675,3675,0
20231228,114400,51420420,3675,3675,3675,3675,0
20231228,114300,51420420,3675,3675,3675,3675,0
20231228,114200,51420420,3675,3675,3675,3675,0
20231228,114100,51420420,3675,3675,3675,3675,0
20231228,114000,51420420,3675,3675,3675,3675,0
20231228,113900,51420420,3675,3675,3675,3675,0
20231228,113800,51420420,3675,3675,3675,3675,0
20231228,113700,51420420,3675,3675,3675,3675,0
20231228,113600,51420420,3675,3675,3675,3675,0
20231228,113500,51420420,3675,3675,3675,3675,0
20231228,113400,51420420,3675,3675,3675,3675,0
20231228,113300,51420420,3675,3675,3675,3675,0
20231228,113200,51420420,3675,3675,3675,3675,0
20231228,113100,51420420,3675,3675,3675,3675,0
20231228,113000,51420420,3675,3675,3675,3675,0
20231228,112900,51420420,3675,3675,3675,3675,0
20231228,112800,51420420,3675,3675,3675,3675,0
20231228,112700,51420420,3675,3675,3675,3675,0
20231228,112600,51420420,3675,3675,3675,3675,0
20231228,112500,51420420,3675,3675,3675,3675,0
20231228,112400,51420420,3675,3675,3675,3675,0
20231228,112300,51420420,3675,3675,3675,3675,0
20231228,112200,51420420,3675,3675,3675,3675,0
20231228,112100,51420420,3675,3675,3675,3675,0
20231228,112000,51420420,3675,3675,3675,3675,0
20231228,111900,51420420,3675,3675,3675,3675,0
20231228,111800,51420420,3675,3675,3675,3675,100
20231228,111700,51052920,3680,3680,3680,3680,288
20231228,111600,49993080,3675,3675,3675,3675,100
20231228,111500,49625580,3675,3675,3675,3675,10
20231228,111400,49588830,3675,3675,3675,3675,100
20231228,111300,49221330,3670,3670,3670,3670,0
20231228,111200,49221330,3670,3670,3670,3670,0
20231228,111100,49221330,3670,3670,3670,3670,0
20231228,111000,49221330,3670,3670,3670,3670,0
20231228,110900,49221330,3670,3670,3670,3670,0
20231228,110800,49221330,3670,3670,3670,3670,0
20231228,110700,49221330,3670,3670,3670,3670,0
20231228,110600,49221330,3670,3670,3670,3670,0
20231228,110500,49221330,3670,3670,3670,3670,346
20231228,110400,47951510,3665,3665,3665,3665,0
20231228,110300,47951510,3665,3665,3665,3665,12
20231228,110200,47907530,3660,3660,3660,3660,1
20231228,110100,47903870,3670,3670,3670,3670,1
20231228,110000,47900200,3660,3660,3660,3660,0
20231228,105900,47900200,3660,3660,3660,3660,0
20231228,105800,47900200,3660,3660,3660,3660,8
20231228,105700,47870920,3670,3670,3670,3670,0
20231228,105600,47870920,3670,3670,3670,3670,0
20231228,105500,47870920,3670,3670,3670,3670,0
20231228,105400,47870920,3670,3655,3675,3655,9
20231228,105300,47837970,3675,3675,3675,3675,0
20231228,105200,47837970,3675,3675,3675,3675,0
20231228,105100,47837970,3675,3675,3675,3675,0
20231228,105000,47837970,3675,3675,3675,3675,0
20231228,104900,47837970,3675,3675,3675,3675,0
20231228,104800,47837970,3675,3670,3675,3620,6190
20231228,104700,25262870,3665,3665,3665,3665,5
20231228,104600,25244545,3660,3660,3660,3660,0
20231228,104500,25244545,3660,3660,3660,3660,0
20231228,104400,25244545,3660,3665,3665,3660,501
20231228,104300,23409520,3660,3660,3660,3660,0
20231228,104200,23409520,3660,3660,3660,3660,0
20231228,104100,23409520,3660,3660,3660,3660,0
20231228,104000,23409520,3660,3660,3660,3660,0
20231228,103900,23409520,3660,3660,3660,3660,0
20231228,103800,23409520,3660,3660,3660,3660,0
20231228,103700,23409520,3660,3660,3660,3660,0
20231228,103600,23409520,3660,3660,3660,3660,6
20231228,103500,23387560,3660,3660,3660,3660,0
20231228,103400,23387560,3660,3670,3670,3660,652
20231228,103300,21000220,3670,3670,3670,3670,0
20231228,103200,21000220,3670,3675,3675,3670,36
20231228,103100,20868050,3670,3670,3670,3670,27
20231228,103000,20768960,3675,3675,3675,3675,0
20231228,102900,20768960,3675,3675,3675,3675,10
20231228,102800,20732210,3675,3675,3675,3675,4
20231228,102700,20717510,3675,3675,3675,3675,0
20231228,102600,20717510,3675,3675,3675,3675,0
20231228,102500,20717510,3675,3675,3675,3675,1
20231228,102400,20713835,3670,3670,3670,3670,50
20231228,102300,20530335,3670,3670,3670,3670,0
20231228,102200,20530335,3670,3670,3670,3670,80
20231228,102100,20236735,3675,3675,3675,3675,0
20231228,102000,20236735,3675,3675,3675,3675,0
20231228,101900,20236735,3675,3675,3675,3675,0
20231228,101800,20236735,3675,3675,3675,3675,0
20231228,101700,20236735,3675,3675,3675,3675,0
20231228,101600,20236735,3675,3675,3675,3675,0
20231228,101500,20236735,3675,3675,3675,3675,1
20231228,101400,20233060,3675,3675,3675,3675,0
20231228,101300,20233060,3675,3675,3675,3675,323
20231228,101200,19046035,3675,3675,3675,3675,0
20231228,101100,19046035,3675,3675,3675,3675,0
20231228,101000,19046035,3675,3675,3675,3675,0
20231228,100900,19046035,3675,3675,3675,3675,0
20231228,100800,19046035,3675,3675,3675,3675,100
20231228,100700,18678535,3660,3660,3660,3660,0
20231228,100600,18678535,3660,3660,3660,3660,0
20231228,100500,18678535,3660,3660,3660,3660,2
20231228,100400,18671215,3680,3680,3680,3680,0
20231228,100300,18671215,3680,3680,3680,3680,7
20231228,100200,18645455,3680,3680,3680,3680,0
20231228,100100,18645455,3680,3680,3680,3680,0
20231228,100000,18645455,3680,3680,3680,3680,0
20231228,095900,18645455,3680,3680,3680,3680,0
20231228,095800,18645455,3680,3680,3680,3680,0
20231228,095700,18645455,3680,3680,3680,3680,0
20231228,095600,18645455,3680,3680,3680,3680,5
20231228,095500,18627055,3680,3680,3680,3680,0
20231228,095400,18627055,3680,3680,3680,3680,0
20231228,095300,18627055,3680,3680,3680,3680,0
20231228,095200,18627055,3680,3680,3680,3680,7
20231228,095100,18601295,3680,3680,3680,3680,0
20231228,095000,18601295,3680,3680,3680,3680,1
20231228,094900,18597615,3660,3660,3660,3660,0
20231228,094800,18597615,3660,3670,3670,3660,532
20231228,094700,16648585,3675,3675,3675,3675,111
20231228,094600,16240660,3685,3690,3690,3685,20
20231228,094500,16166910,3690,3690,3690,3690,0
20231228,094400,16166910,3690,3690,3690,3690,0
20231228,094300,16166910,3690,3690,3690,3690,0
20231228,094200,16166910,3690,3690,3690,3690,0
20231228,094100,16166910,3690,3690,3690,3690,0
20231228,094000,16166910,3690,3690,3690,3690,0
20231228,093900,16166910,3690,3690,3690,3690,0
20231228,093800,16166910,3690,3690,3690,3690,3
20231228,093700,16155840,3690,3690,3690,3690,0
20231228,093600,16155840,3690,3690,3690,3690,56
20231228,093500,15949200,3665,3665,3665,3665,0
20231228,093400,15949200,3665,3680,3680,3665,200
20231228,093300,15214055,3680,3680,3680,3680,0
20231228,093200,15214055,3680,3680,3680,3680,0
20231228,093100,15214055,3680,3680,3680,3680,0
20231228,093000,15214055,3680,3680,3680,3680,0
20231228,092900,15214055,3680,3680,3680,3680,0
20231228,092800,15214055,3680,3680,3680,3680,0
20231228,092700,15214055,3680,3680,3680,3680,0
20231228,092600,15214055,3680,3680,3680,3680,0
20231228,092500,15214055,3680,3680,3680,3680,0
20231228,092400,15214055,3680,3685,3685,3680,23
20231228,092300,15129405,3685,3685,3685,3685,0
20231228,092200,15129405,3685,3685,3685,3685,0
20231228,092100,15129405,3685,3690,3695,3685,603
20231228,092000,12901345,3680,3680,3680,3680,26
20231228,091900,12805665,3680,3680,3680,3680,0
20231228,091800,12805665,3680,3680,3680,3680,0
20231228,091700,12805665,3680,3680,3680,3680,0
20231228,091600,12805665,3680,3680,3680,3680,0
20231228,091500,12805665,3680,3680,3680,3680,0
20231228,091400,12805665,3680,3680,3680,3680,10
20231228,091300,12768865,3680,3695,3695,3680,8
20231228,091200,12739410,3675,3675,3675,3675,0
20231228,091100,12739410,3675,3675,3675,3675,151
20231228,091000,12184485,3675,3675,3675,3675,0
20231228,090900,12184485,3675,3675,3675,3675,2951
20231228,090800,1339560,3660,3660,3660,3660,0
20231228,090700,1339560,3660,3660,3660,3660,0
20231228,090600,1339560,3660,3660,3660,3660,0
20231228,090500,1339560,3660,3660,3660,3660,0
20231228,090400,1339560,3660,3660,3660,3660,0
20231228,090300,1339560,3660,3660,3660,3660,0
20231228,090200,1339560,3660,3660,3660,3660,0
20231228,090100,1339560,3660,3660,3660,3660,0
20231228,090000,1339560,3660,3660,3660,3660,366
Reference in New Issue Copy Permalink