Files
KissMeData/089470/min/candle-20230908.csv

645 lines
30 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,89515015,4080,4080,4080,4080,305
20230908,194100,89515015,4080,4080,4080,4080,0
20230908,194000,89515015,4080,4080,4080,4080,0
20230908,193900,89515015,4080,4080,4080,4080,0
20230908,193800,89515015,4080,4080,4080,4080,0
20230908,193700,89515015,4080,4080,4080,4080,0
20230908,193600,89515015,4080,4080,4080,4080,0
20230908,193500,89515015,4080,4080,4080,4080,0
20230908,193400,89515015,4080,4080,4080,4080,0
20230908,193300,89515015,4080,4080,4080,4080,0
20230908,193200,89515015,4080,4080,4080,4080,0
20230908,193100,89515015,4080,4080,4080,4080,0
20230908,193000,89515015,4080,4080,4080,4080,0
20230908,192900,89515015,4080,4080,4080,4080,0
20230908,192800,89515015,4080,4080,4080,4080,0
20230908,192700,89515015,4080,4080,4080,4080,0
20230908,192600,89515015,4080,4080,4080,4080,0
20230908,192500,89515015,4080,4080,4080,4080,0
20230908,192400,89515015,4080,4080,4080,4080,0
20230908,192300,89515015,4080,4080,4080,4080,0
20230908,192200,89515015,4080,4080,4080,4080,0
20230908,192100,89515015,4080,4080,4080,4080,0
20230908,192000,89515015,4080,4080,4080,4080,0
20230908,191900,89515015,4080,4080,4080,4080,0
20230908,191800,89515015,4080,4080,4080,4080,0
20230908,191700,89515015,4080,4080,4080,4080,0
20230908,191600,89515015,4080,4080,4080,4080,0
20230908,191500,89515015,4080,4080,4080,4080,0
20230908,191400,89515015,4080,4080,4080,4080,0
20230908,191300,89515015,4080,4080,4080,4080,0
20230908,191200,89515015,4080,4080,4080,4080,305
20230908,191100,89515015,4080,4080,4080,4080,0
20230908,191000,89515015,4080,4080,4080,4080,0
20230908,190900,89515015,4080,4080,4080,4080,0
20230908,190800,89515015,4080,4080,4080,4080,0
20230908,190700,89515015,4080,4080,4080,4080,0
20230908,190600,89515015,4080,4080,4080,4080,0
20230908,190500,89515015,4080,4080,4080,4080,0
20230908,190400,89515015,4080,4080,4080,4080,0
20230908,190300,89515015,4080,4080,4080,4080,0
20230908,190200,89515015,4080,4080,4080,4080,0
20230908,190100,89515015,4080,4080,4080,4080,0
20230908,190000,89515015,4080,4080,4080,4080,0
20230908,185900,89515015,4080,4080,4080,4080,0
20230908,185800,89515015,4080,4080,4080,4080,0
20230908,185700,89515015,4080,4080,4080,4080,0
20230908,185600,89515015,4080,4080,4080,4080,0
20230908,185500,89515015,4080,4080,4080,4080,0
20230908,185400,89515015,4080,4080,4080,4080,0
20230908,185300,89515015,4080,4080,4080,4080,0
20230908,185200,89515015,4080,4080,4080,4080,0
20230908,185100,89515015,4080,4080,4080,4080,0
20230908,185000,89515015,4080,4080,4080,4080,0
20230908,184900,89515015,4080,4080,4080,4080,0
20230908,184800,89515015,4080,4080,4080,4080,0
20230908,184700,89515015,4080,4080,4080,4080,0
20230908,184600,89515015,4080,4080,4080,4080,0
20230908,184500,89515015,4080,4080,4080,4080,0
20230908,184400,89515015,4080,4080,4080,4080,0
20230908,184300,89515015,4080,4080,4080,4080,0
20230908,184200,89515015,4080,4080,4080,4080,305
20230908,184100,89515015,4080,4080,4080,4080,0
20230908,184000,89515015,4080,4080,4080,4080,0
20230908,183900,89515015,4080,4080,4080,4080,0
20230908,183800,89515015,4080,4080,4080,4080,0
20230908,183700,89515015,4080,4080,4080,4080,0
20230908,183600,89515015,4080,4080,4080,4080,0
20230908,183500,89515015,4080,4080,4080,4080,0
20230908,183400,89515015,4080,4080,4080,4080,0
20230908,183300,89515015,4080,4080,4080,4080,0
20230908,183200,89515015,4080,4080,4080,4080,0
20230908,183100,89515015,4080,4080,4080,4080,0
20230908,183000,89515015,4080,4080,4080,4080,0
20230908,182900,89515015,4080,4080,4080,4080,0
20230908,182800,89515015,4080,4080,4080,4080,0
20230908,182700,89515015,4080,4080,4080,4080,0
20230908,182600,89515015,4080,4080,4080,4080,0
20230908,182500,89515015,4080,4080,4080,4080,0
20230908,182400,89515015,4080,4080,4080,4080,0
20230908,182300,89515015,4080,4080,4080,4080,0
20230908,182200,89515015,4080,4080,4080,4080,0
20230908,182100,89515015,4080,4080,4080,4080,0
20230908,182000,89515015,4080,4080,4080,4080,0
20230908,181900,89515015,4080,4080,4080,4080,0
20230908,181800,89515015,4080,4080,4080,4080,0
20230908,181700,89515015,4080,4080,4080,4080,0
20230908,181600,89515015,4080,4080,4080,4080,0
20230908,181500,89515015,4080,4080,4080,4080,0
20230908,181400,89515015,4080,4080,4080,4080,0
20230908,181300,89515015,4080,4080,4080,4080,0
20230908,181200,89515015,4080,4080,4080,4080,305
20230908,181100,89515015,4080,4080,4080,4080,0
20230908,181000,89515015,4080,4080,4080,4080,0
20230908,180900,89515015,4080,4080,4080,4080,0
20230908,180800,89515015,4080,4080,4080,4080,0
20230908,180700,89515015,4080,4080,4080,4080,0
20230908,180600,89515015,4080,4080,4080,4080,0
20230908,180500,89515015,4080,4080,4080,4080,0
20230908,180400,89515015,4080,4080,4080,4080,0
20230908,180300,89515015,4080,4080,4080,4080,0
20230908,180200,89515015,4080,4080,4080,4080,0
20230908,180100,89515015,4080,4080,4080,4080,0
20230908,180000,89515015,4080,4080,4080,4080,0
20230908,175900,89515015,4080,4080,4080,4080,0
20230908,175800,89515015,4080,4080,4080,4080,0
20230908,175700,89515015,4080,4080,4080,4080,0
20230908,175600,89515015,4080,4080,4080,4080,0
20230908,175500,89515015,4080,4080,4080,4080,0
20230908,175400,89515015,4080,4080,4080,4080,0
20230908,175300,89515015,4080,4080,4080,4080,0
20230908,175200,89515015,4080,4080,4080,4080,0
20230908,175100,89515015,4080,4080,4080,4080,0
20230908,175000,89515015,4080,4080,4080,4080,0
20230908,174900,89515015,4080,4080,4080,4080,0
20230908,174800,89515015,4080,4080,4080,4080,0
20230908,174700,89515015,4080,4080,4080,4080,0
20230908,174600,89515015,4080,4080,4080,4080,0
20230908,174500,89515015,4080,4080,4080,4080,0
20230908,174400,89515015,4080,4080,4080,4080,0
20230908,174300,89515015,4080,4080,4080,4080,0
20230908,174200,89515015,4080,4080,4080,4080,305
20230908,174100,89515015,4080,4080,4080,4080,0
20230908,174000,89515015,4080,4080,4080,4080,0
20230908,173900,89515015,4080,4080,4080,4080,0
20230908,173800,89515015,4080,4080,4080,4080,0
20230908,173700,89515015,4080,4080,4080,4080,0
20230908,173600,89515015,4080,4080,4080,4080,0
20230908,173500,89515015,4080,4080,4080,4080,0
20230908,173400,89515015,4080,4080,4080,4080,0
20230908,173300,89515015,4080,4080,4080,4080,0
20230908,173200,89515015,4080,4080,4080,4080,0
20230908,173100,89515015,4080,4080,4080,4080,0
20230908,173000,89515015,4080,4080,4080,4080,0
20230908,172900,89515015,4080,4080,4080,4080,0
20230908,172800,89515015,4080,4080,4080,4080,0
20230908,172700,89515015,4080,4080,4080,4080,0
20230908,172600,89515015,4080,4080,4080,4080,0
20230908,172500,89515015,4080,4080,4080,4080,0
20230908,172400,89515015,4080,4080,4080,4080,0
20230908,172300,89515015,4080,4080,4080,4080,0
20230908,172200,89515015,4080,4080,4080,4080,0
20230908,172100,89515015,4080,4080,4080,4080,0
20230908,172000,89515015,4080,4080,4080,4080,0
20230908,171900,89515015,4080,4080,4080,4080,0
20230908,171800,89515015,4080,4080,4080,4080,0
20230908,171700,89515015,4080,4080,4080,4080,0
20230908,171600,89515015,4080,4080,4080,4080,0
20230908,171500,89515015,4080,4080,4080,4080,0
20230908,171400,89515015,4080,4080,4080,4080,0
20230908,171300,89515015,4080,4080,4080,4080,0
20230908,171200,89515015,4080,4080,4080,4080,305
20230908,171100,89515015,4080,4080,4080,4080,0
20230908,171000,89515015,4080,4080,4080,4080,0
20230908,170900,89515015,4080,4080,4080,4080,0
20230908,170800,89515015,4080,4080,4080,4080,0
20230908,170700,89515015,4080,4080,4080,4080,0
20230908,170600,89515015,4080,4080,4080,4080,0
20230908,170500,89515015,4080,4080,4080,4080,0
20230908,170400,89515015,4080,4080,4080,4080,0
20230908,170300,89515015,4080,4080,4080,4080,0
20230908,170200,89515015,4080,4080,4080,4080,0
20230908,170100,89515015,4080,4080,4080,4080,0
20230908,170000,89515015,4080,4080,4080,4080,0
20230908,165900,89515015,4080,4080,4080,4080,0
20230908,165800,89515015,4080,4080,4080,4080,0
20230908,165700,89515015,4080,4080,4080,4080,0
20230908,165600,89515015,4080,4080,4080,4080,0
20230908,165500,89515015,4080,4080,4080,4080,0
20230908,165400,89515015,4080,4080,4080,4080,0
20230908,165300,89515015,4080,4080,4080,4080,0
20230908,165200,89515015,4080,4080,4080,4080,0
20230908,165100,89515015,4080,4080,4080,4080,0
20230908,165000,89515015,4080,4080,4080,4080,0
20230908,164900,89515015,4080,4080,4080,4080,0
20230908,164800,89515015,4080,4080,4080,4080,0
20230908,164700,89515015,4080,4080,4080,4080,0
20230908,164600,89515015,4080,4080,4080,4080,0
20230908,164500,89515015,4080,4080,4080,4080,0
20230908,164400,89515015,4080,4080,4080,4080,0
20230908,164300,89515015,4080,4080,4080,4080,0
20230908,164200,89515015,4080,4080,4080,4080,305
20230908,164100,89515015,4080,4080,4080,4080,0
20230908,164000,89515015,4080,4080,4080,4080,0
20230908,163900,89515015,4080,4080,4080,4080,0
20230908,163800,89515015,4080,4080,4080,4080,0
20230908,163700,89515015,4080,4080,4080,4080,0
20230908,163600,89515015,4080,4080,4080,4080,0
20230908,163500,89515015,4080,4080,4080,4080,0
20230908,163400,89515015,4080,4080,4080,4080,0
20230908,163300,89515015,4080,4080,4080,4080,0
20230908,163200,89515015,4080,4080,4080,4080,0
20230908,163100,89515015,4080,4080,4080,4080,0
20230908,163000,89515015,4080,4080,4080,4080,0
20230908,162900,89515015,4080,4080,4080,4080,0
20230908,162800,89515015,4080,4080,4080,4080,0
20230908,162700,89515015,4080,4080,4080,4080,0
20230908,162600,89515015,4080,4080,4080,4080,0
20230908,162500,89515015,4080,4080,4080,4080,0
20230908,162400,89515015,4080,4080,4080,4080,0
20230908,162300,89515015,4080,4080,4080,4080,0
20230908,162200,89515015,4080,4080,4080,4080,0
20230908,162100,89515015,4080,4080,4080,4080,0
20230908,162000,89515015,4080,4080,4080,4080,0
20230908,161900,89515015,4080,4080,4080,4080,0
20230908,161800,89515015,4080,4080,4080,4080,0
20230908,161700,89515015,4080,4080,4080,4080,0
20230908,161600,89515015,4080,4080,4080,4080,0
20230908,161500,89515015,4080,4080,4080,4080,0
20230908,161400,89515015,4080,4080,4080,4080,0
20230908,161300,89515015,4080,4080,4080,4080,0
20230908,161200,89515015,4080,4080,4080,4080,305
20230908,161100,89515015,4080,4080,4080,4080,0
20230908,161000,89515015,4080,4080,4080,4080,0
20230908,160900,89515015,4080,4080,4080,4080,0
20230908,160800,89515015,4080,4080,4080,4080,0
20230908,160700,89515015,4080,4080,4080,4080,0
20230908,160600,89515015,4080,4080,4080,4080,0
20230908,160500,89515015,4080,4080,4080,4080,0
20230908,160400,89515015,4080,4080,4080,4080,0
20230908,160300,89515015,4080,4080,4080,4080,0
20230908,160200,89515015,4080,4080,4080,4080,0
20230908,160100,89515015,4080,4080,4080,4080,0
20230908,160000,89515015,4080,4080,4080,4080,0
20230908,155900,89515015,4080,4080,4080,4080,0
20230908,155800,89515015,4080,4080,4080,4080,0
20230908,155700,89515015,4080,4080,4080,4080,0
20230908,155600,89515015,4080,4080,4080,4080,0
20230908,155500,89515015,4080,4080,4080,4080,0
20230908,155400,89515015,4080,4080,4080,4080,0
20230908,155300,89515015,4080,4080,4080,4080,0
20230908,155200,89515015,4080,4080,4080,4080,0
20230908,155100,89515015,4080,4080,4080,4080,0
20230908,155000,89515015,4080,4080,4080,4080,0
20230908,154900,89515015,4080,4080,4080,4080,0
20230908,154800,89515015,4080,4080,4080,4080,0
20230908,154700,89515015,4080,4080,4080,4080,0
20230908,154600,89515015,4080,4080,4080,4080,0
20230908,154500,89515015,4080,4080,4080,4080,0
20230908,154400,89515015,4080,4080,4080,4080,0
20230908,154300,89515015,4080,4080,4080,4080,0
20230908,154200,89515015,4080,4080,4080,4080,305
20230908,154100,89515015,4080,4080,4080,4080,0
20230908,154000,89515015,4080,4080,4080,4080,0
20230908,153900,89515015,4080,4080,4080,4080,0
20230908,153800,89515015,4080,4080,4080,4080,0
20230908,153700,89515015,4080,4080,4080,4080,0
20230908,153600,89515015,4080,4080,4080,4080,0
20230908,153500,89515015,4080,4080,4080,4080,0
20230908,153400,89515015,4080,4080,4080,4080,0
20230908,153300,89515015,4080,4080,4080,4080,0
20230908,153200,89515015,4080,4080,4080,4080,0
20230908,153100,89515015,4080,4080,4080,4080,0
20230908,153000,89515015,4080,4080,4080,4080,305
20230908,152900,88270615,4075,4075,4075,4075,0
20230908,152800,88270615,4075,4075,4075,4075,0
20230908,152700,88270615,4075,4075,4075,4075,0
20230908,152600,88270615,4075,4075,4075,4075,0
20230908,152500,88270615,4075,4075,4075,4075,0
20230908,152400,88270615,4075,4075,4075,4075,0
20230908,152300,88270615,4075,4075,4075,4075,0
20230908,152200,88270615,4075,4075,4075,4075,0
20230908,152100,88270615,4075,4075,4075,4075,0
20230908,152000,88270615,4075,4075,4075,4075,0
20230908,151900,88270615,4075,4075,4075,4075,100
20230908,151800,87863115,4075,4070,4075,4070,4
20230908,151700,87846820,4070,4070,4070,4070,1
20230908,151600,87842750,4070,4070,4070,4070,1
20230908,151500,87838680,4070,4070,4070,4070,200
20230908,151400,87024680,4070,4070,4070,4070,0
20230908,151300,87024680,4070,4065,4070,4065,136
20230908,151200,86471830,4065,4065,4065,4065,0
20230908,151100,86471830,4065,4065,4065,4065,3
20230908,151000,86459635,4060,4060,4060,4060,2
20230908,150900,86451515,4060,4060,4060,4060,0
20230908,150800,86451515,4060,4060,4060,4060,0
20230908,150700,86451515,4060,4060,4060,4060,501
20230908,150600,84417455,4065,4065,4065,4065,30
20230908,150500,84295505,4060,4060,4060,4060,500
20230908,150400,82265505,4060,4060,4060,4060,0
20230908,150300,82265505,4060,4060,4060,4060,0
20230908,150200,82265505,4060,4060,4060,4060,0
20230908,150100,82265505,4060,4060,4060,4060,0
20230908,150000,82265505,4060,4060,4060,4060,0
20230908,145900,82265505,4060,4060,4060,4060,27
20230908,145800,82155885,4065,4065,4065,4065,104
20230908,145700,81733125,4060,4060,4060,4060,8
20230908,145600,81700645,4060,4060,4060,4060,6
20230908,145500,81676285,4065,4065,4065,4065,5
20230908,145400,81655960,4065,4065,4065,4065,6
20230908,145300,81631570,4070,4065,4070,4065,6
20230908,145200,81607175,4065,4065,4065,4065,16
20230908,145100,81542135,4070,4060,4070,4060,1128
20230908,145000,76956840,4060,4060,4060,4060,0
20230908,144900,76956840,4060,4060,4060,4060,6
20230908,144800,76932480,4060,4060,4060,4060,10
20230908,144700,76891880,4060,4060,4060,4060,6
20230908,144600,76867520,4060,4060,4060,4060,0
20230908,144500,76867520,4060,4060,4060,4060,27
20230908,144400,76757900,4060,4060,4060,4060,6
20230908,144300,76733540,4060,4060,4060,4060,0
20230908,144200,76733540,4060,4060,4060,4060,6
20230908,144100,76709180,4060,4060,4060,4060,11
20230908,144000,76664520,4060,4060,4060,4060,7
20230908,143900,76636100,4060,4060,4060,4060,0
20230908,143800,76636100,4060,4060,4065,4060,837
20230908,143700,73237875,4060,4060,4060,4060,6
20230908,143600,73213515,4060,4060,4060,4060,0
20230908,143500,73213515,4060,4060,4060,4060,7
20230908,143400,73185095,4065,4060,4065,4060,3
20230908,143300,73172910,4060,4060,4065,4060,9
20230908,143200,73136365,4060,4060,4060,4060,0
20230908,143100,73136365,4060,4060,4060,4060,26
20230908,143000,73030805,4060,4060,4060,4060,25
20230908,142900,72929305,4060,4060,4060,4060,0
20230908,142800,72929305,4060,4065,4065,4060,41
20230908,142700,72762840,4060,4060,4060,4060,10
20230908,142600,72722240,4060,4060,4060,4060,6
20230908,142500,72697880,4065,4060,4065,4060,7
20230908,142400,72669455,4060,4060,4060,4060,20
20230908,142300,72588255,4060,4060,4060,4060,7
20230908,142200,72559835,4060,4060,4060,4060,0
20230908,142100,72559835,4060,4060,4060,4060,14
20230908,142000,72502995,4065,4065,4065,4065,1
20230908,141900,72498930,4060,4060,4060,4060,6
20230908,141800,72474570,4060,4060,4060,4060,7
20230908,141700,72446150,4060,4060,4060,4060,10
20230908,141600,72405550,4060,4060,4060,4060,6
20230908,141500,72381190,4070,4070,4070,4070,0
20230908,141400,72381190,4070,4060,4070,4060,7
20230908,141300,72352760,4070,4065,4070,4065,135
20230908,141200,71803975,4060,4065,4065,4060,40
20230908,141100,71641410,4060,4060,4060,4060,6
20230908,141000,71617050,4060,4060,4060,4060,11
20230908,140900,71572390,4060,4060,4060,4060,6
20230908,140800,71548030,4065,4065,4065,4065,0
20230908,140700,71548030,4065,4060,4065,4060,20
20230908,140600,71466810,4060,4060,4060,4060,0
20230908,140500,71466810,4060,4060,4060,4060,7
20230908,140400,71438390,4065,4060,4065,4060,617
20230908,140300,68930315,4060,4060,4060,4060,520
20230908,140200,66819115,4060,4060,4060,4060,6
20230908,140100,66794755,4060,4060,4060,4060,0
20230908,140000,66794755,4060,4060,4060,4060,27
20230908,135900,66685135,4060,4060,4060,4060,6
20230908,135800,66660775,4060,4060,4060,4060,19
20230908,135700,66583635,4060,4060,4060,4060,6
20230908,135600,66559275,4060,4060,4060,4060,10
20230908,135500,66518675,4060,4060,4060,4060,7
20230908,135400,66490255,4070,4060,4070,4060,7
20230908,135300,66461825,4060,4060,4060,4060,6
20230908,135200,66437465,4070,4060,4070,4060,7
20230908,135100,66409035,4070,4070,4070,4070,0
20230908,135000,66409035,4070,4060,4070,4060,13
20230908,134900,66356185,4070,4070,4070,4070,0
20230908,134800,66356185,4070,4065,4070,4060,292
20230908,134700,65169235,4060,4060,4060,4055,3414
20230908,134600,51308735,4055,4050,4055,4050,1183
20230908,134500,46511770,4050,4050,4050,4050,6
20230908,134400,46487470,4050,4050,4050,4050,0
20230908,134300,46487470,4050,4050,4050,4050,7
20230908,134200,46459120,4050,4050,4050,4050,20
20230908,134100,46378120,4050,4055,4055,4050,8
20230908,134000,46345710,4050,4050,4050,4050,2
20230908,133900,46337610,4050,4050,4050,4050,6
20230908,133800,46313310,4055,4050,4055,4050,11
20230908,133700,46268755,4055,4055,4055,4055,0
20230908,133600,46268755,4055,4055,4055,4055,3
20230908,133500,46256590,4060,4055,4060,4055,9
20230908,133400,46220065,4045,4050,4060,4045,9
20230908,133300,46183630,4050,4050,4050,4050,6
20230908,133200,46159330,4060,4060,4060,4060,0
20230908,133100,46159330,4060,4045,4060,4045,8
20230908,133000,46126945,4060,4055,4060,4055,3
20230908,132900,46114770,4045,4055,4060,4045,18
20230908,132800,46041835,4050,4045,4050,4045,41
20230908,132700,45875835,4045,4045,4045,4045,86
20230908,132600,45527965,4045,4045,4050,4045,40
20230908,132500,45366095,4045,4045,4045,4045,10
20230908,132400,45325645,4045,4045,4045,4045,6
20230908,132300,45301375,4045,4045,4045,4045,0
20230908,132200,45301375,4045,4045,4045,4045,6
20230908,132100,45277105,4045,4045,4045,4045,3
20230908,132000,45264970,4055,4055,4055,4045,237
20230908,131900,44304005,4055,4055,4055,4045,8
20230908,131800,44271625,4045,4050,4050,4045,14
20230908,131700,44214990,4045,4045,4045,4045,6
20230908,131600,44190720,4055,4055,4055,4055,7
20230908,131500,44162335,4045,4045,4045,4045,17
20230908,131400,44093570,4045,4045,4045,4045,0
20230908,131300,44093570,4045,4045,4045,4045,6
20230908,131200,44069300,4045,4045,4045,4045,6
20230908,131100,44045030,4055,4055,4055,4055,100
20230908,131000,43639530,4055,4045,4055,4045,9
20230908,130900,43603095,4055,4055,4055,4055,2
20230908,130800,43594985,4055,4050,4055,4045,23
20230908,130700,43501865,4050,4040,4050,4040,168
20230908,130600,42822005,4035,4035,4035,4035,0
20230908,130500,42822005,4035,4035,4035,4035,6
20230908,130400,42797795,4035,4035,4035,4035,10
20230908,130300,42757445,4035,4040,4040,4035,258
20230908,130200,41715605,4035,4035,4035,4035,0
20230908,130100,41715605,4035,4035,4035,4035,16
20230908,130000,41651045,4035,4035,4035,4035,6
20230908,125900,41626835,4035,4035,4035,4035,0
20230908,125800,41626835,4035,4035,4035,4035,7
20230908,125700,41598590,4035,4035,4035,4035,10
20230908,125600,41558240,4035,4035,4035,4035,6
20230908,125500,41534030,4040,4040,4040,4040,9
20230908,125400,41497670,4035,4035,4035,4035,35
20230908,125300,41356445,4035,4035,4035,4035,6
20230908,125200,41332235,4035,4035,4035,4035,0
20230908,125100,41332235,4035,4035,4035,4035,7
20230908,125000,41303990,4035,4035,4035,4035,10
20230908,124900,41263640,4035,4035,4035,4035,146
20230908,124800,40674530,4040,4040,4040,4040,1
20230908,124700,40670490,4035,4035,4040,4035,17
20230908,124600,40601890,4035,4035,4035,4035,50
20230908,124500,40400140,4040,4040,4040,4040,0
20230908,124400,40400140,4040,4035,4040,4035,7
20230908,124300,40371890,4040,4035,4040,4035,11
20230908,124200,40327500,4035,4035,4035,4035,6
20230908,124100,40303290,4050,4035,4050,4035,207
20230908,124000,39465460,4040,4035,4040,4035,352
20230908,123900,38043435,4035,4035,4035,4035,6
20230908,123800,38019225,4040,4040,4040,4040,1
20230908,123700,38015185,4035,4035,4035,4035,6
20230908,123600,37990975,4040,4040,4040,4040,1
20230908,123500,37986935,4035,4035,4035,4035,6
20230908,123400,37962725,4040,4035,4040,4035,9
20230908,123300,37926400,4035,4035,4035,4035,669
20230908,123200,35226985,4035,4035,4035,4035,6
20230908,123100,35202775,4035,4035,4035,4035,0
20230908,123000,35202775,4035,4035,4035,4035,106
20230908,122900,34775065,4035,4035,4035,4035,10
20230908,122800,34734715,4035,4035,4035,4035,7
20230908,122700,34706470,4035,4035,4035,4035,6
20230908,122600,34682260,4035,4035,4035,4035,10
20230908,122500,34641910,4035,4035,4035,4035,6
20230908,122400,34617700,4035,4035,4035,4035,0
20230908,122300,34617700,4035,4035,4035,4035,17
20230908,122200,34549105,4035,4035,4035,4035,19
20230908,122100,34472440,4035,4035,4035,4035,395
20230908,122000,32878615,4035,4035,4035,4035,6
20230908,121900,32854405,4035,4035,4035,4035,10
20230908,121800,32814055,4035,4035,4035,4035,7
20230908,121700,32785810,4035,4035,4035,4035,0
20230908,121600,32785810,4035,4035,4035,4035,16
20230908,121500,32721250,4035,4035,4035,4035,6
20230908,121400,32697040,4040,4040,4040,4040,211
20230908,121300,31844600,4035,4035,4035,4035,6
20230908,121200,31820390,4035,4035,4035,4035,10
20230908,121100,31780040,4035,4035,4035,4035,7
20230908,121000,31751795,4035,4035,4035,4035,0
20230908,120900,31751795,4035,4035,4035,4035,17
20230908,120800,31683200,4035,4035,4035,4035,6
20230908,120700,31658990,4035,4035,4035,4035,0
20230908,120600,31658990,4035,4035,4035,4035,7
20230908,120500,31630745,4035,4035,4035,4035,10
20230908,120400,31590395,4035,4035,4035,4035,6
20230908,120300,31566185,4035,4035,4035,4035,0
20230908,120200,31566185,4035,4035,4035,4035,16
20230908,120100,31501625,4035,4035,4035,4035,7
20230908,120000,31473380,4045,4045,4045,4045,0
20230908,115900,31473380,4045,4045,4045,4035,8
20230908,115800,31441080,4035,4035,4035,4035,12
20230908,115700,31392660,4035,4035,4035,4035,6
20230908,115600,31368450,4040,4040,4040,4040,1
20230908,115500,31364410,4035,4035,4035,4035,16
20230908,115400,31299850,4035,4035,4035,4035,7
20230908,115300,31271605,4035,4035,4035,4035,0
20230908,115200,31271605,4035,4040,4040,4035,10
20230908,115100,31231235,4040,4035,4040,4035,11
20230908,115000,31186845,4035,4035,4035,4035,25
20230908,114900,31085970,4040,4035,4040,4035,136
20230908,114800,30536565,4040,4035,4040,4035,11
20230908,114700,30492175,4040,4040,4040,4040,1
20230908,114600,30488135,4035,4035,4035,4035,0
20230908,114500,30488135,4035,4035,4035,4035,6
20230908,114400,30463925,4035,4035,4035,4035,10
20230908,114300,30423575,4035,4035,4035,4035,7
20230908,114200,30395330,4035,4035,4035,4035,6
20230908,114100,30371120,4035,4035,4035,4035,11
20230908,114000,30326735,4035,4035,4035,4035,6
20230908,113900,30302525,4035,4035,4035,4035,0
20230908,113800,30302525,4035,4035,4035,4035,6
20230908,113700,30278315,4045,4045,4045,4045,1
20230908,113600,30274270,4035,4035,4035,4035,7
20230908,113500,30246025,4035,4035,4035,4035,6
20230908,113400,30221815,4035,4035,4035,4035,24
20230908,113300,30124975,4035,4035,4035,4035,6
20230908,113200,30100765,4035,4035,4035,4035,0
20230908,113100,30100765,4035,4035,4035,4035,17
20230908,113000,30032170,4035,4035,4035,4035,6
20230908,112900,30007960,4035,4035,4035,4035,6
20230908,112800,29983750,4035,4035,4035,4035,7
20230908,112700,29955505,4035,4035,4035,4035,10
20230908,112600,29915155,4035,4035,4035,4035,7
20230908,112500,29886910,4045,4045,4045,4045,1
20230908,112400,29882865,4035,4035,4035,4035,16
20230908,112300,29818305,4045,4035,4045,4035,13
20230908,112200,29765840,4035,4035,4035,4035,0
20230908,112100,29765840,4035,4035,4035,4035,7
20230908,112000,29737595,4035,4035,4035,4035,10
20230908,111900,29697245,4035,4035,4035,4035,6
20230908,111800,29673035,4035,4035,4035,4035,19
20230908,111700,29596370,4035,4035,4035,4035,16
20230908,111600,29531810,4035,4035,4035,4035,6
20230908,111500,29507600,4035,4035,4035,4035,0
20230908,111400,29507600,4035,4035,4035,4035,7
20230908,111300,29479355,4045,4035,4045,4035,3
20230908,111200,29467240,4035,4035,4035,4035,6
20230908,111100,29443030,4040,4040,4040,4040,0
20230908,111000,29443030,4040,4040,4040,4040,60
20230908,110900,29200630,4040,4040,4040,4040,9
20230908,110800,29164270,4040,4040,4040,4040,0
20230908,110700,29164270,4040,4040,4040,4040,6
20230908,110600,29140030,4040,4040,4040,4040,20
20230908,110500,29059230,4040,4050,4050,4040,8
20230908,110400,29026890,4040,4040,4040,4040,0
20230908,110300,29026890,4040,4040,4040,4040,17
20230908,110200,28958210,4040,4040,4040,4040,6
20230908,110100,28933970,4040,4040,4040,4040,0
20230908,110000,28933970,4040,4040,4040,4040,6
20230908,105900,28909730,4040,4040,4040,4040,10
20230908,105800,28869330,4040,4040,4040,4040,6
20230908,105700,28845090,4040,4040,4040,4040,7
20230908,105600,28816810,4050,4050,4050,4050,0
20230908,105500,28816810,4050,4040,4050,4040,126
20230908,105400,28306570,4040,4040,4040,4040,126
20230908,105300,27797530,4035,4035,4035,4035,6
20230908,105200,27773320,4035,4035,4035,4035,10
20230908,105100,27732970,4035,4035,4035,4035,7
20230908,105000,27704725,4035,4035,4035,4035,6
20230908,104900,27680515,4035,4035,4035,4035,10
20230908,104800,27640165,4035,4035,4035,4035,6
20230908,104700,27615955,4035,4035,4035,4035,0
20230908,104600,27615955,4035,4035,4035,4035,26
20230908,104500,27511045,4035,4035,4035,4035,20
20230908,104400,27430345,4035,4035,4035,4035,6
20230908,104300,27406135,4035,4035,4035,4035,6
20230908,104200,27381925,4035,4035,4035,4035,11
20230908,104100,27337540,4035,4035,4035,4035,6
20230908,104000,27313330,4040,4040,4040,4040,1
20230908,103900,27309290,4035,4035,4035,4035,17
20230908,103800,27240695,4035,4035,4035,4035,0
20230908,103700,27240695,4035,4035,4035,4035,6
20230908,103600,27216485,4035,4035,4035,4035,12
20230908,103500,27168065,4040,4040,4040,4040,0
20230908,103400,27168065,4040,4040,4040,4040,1
20230908,103300,27164025,4050,4050,4050,4050,71
20230908,103200,26876475,4050,4050,4060,4050,17
20230908,103100,26807615,4050,4050,4050,4050,163
20230908,103000,26147465,4050,4050,4050,4050,1
20230908,102900,26143415,4040,4040,4040,4040,7
20230908,102800,26115135,4040,4040,4040,4040,10
20230908,102700,26074735,4040,4045,4045,4040,3339
20230908,102600,12569460,4035,4035,4035,4035,0
20230908,102500,12569460,4035,4035,4055,4035,99
20230908,102400,12169950,4035,4030,4035,4030,172
20230908,102300,11475965,4030,4030,4030,4030,0
20230908,102200,11475965,4030,4030,4030,4030,6
20230908,102100,11451785,4030,4030,4030,4030,10
20230908,102000,11411485,4030,4035,4035,4030,7
20230908,101900,11383270,4030,4030,4030,4030,1
20230908,101800,11379240,4030,4035,4035,4030,7
20230908,101700,11351025,4030,4025,4030,4025,210
20230908,101600,10504760,4025,4025,4025,4025,0
20230908,101500,10504760,4025,4025,4025,4025,6
20230908,101400,10480610,4025,4025,4025,4025,29
20230908,101300,10363885,4025,4025,4025,4025,6
20230908,101200,10339735,4025,4030,4030,4025,500
20230908,101100,8326140,4030,4030,4030,4030,18
20230908,101000,8253600,4030,4030,4030,4030,6
20230908,100900,8229420,4030,4030,4030,4030,0
20230908,100800,8229420,4030,4030,4035,4030,17
20230908,100700,8160905,4030,4030,4030,4030,300
20230908,100600,6951905,4030,4035,4035,4030,8
20230908,100500,6919660,4030,4025,4030,4025,39
20230908,100400,6762520,4030,4030,4030,4030,50
20230908,100300,6561020,4025,4025,4025,4025,41
20230908,100200,6395995,4030,4030,4030,4030,1
20230908,100100,6391965,4025,4025,4025,4025,6
20230908,100000,6367815,4030,4030,4030,4030,1
20230908,095900,6363785,4025,4025,4025,4025,17
20230908,095800,6295360,4025,4020,4025,4020,37
20230908,095700,6146465,4020,4020,4020,4020,10
20230908,095600,6106265,4020,4020,4020,4020,6
20230908,095500,6082145,4020,4020,4020,4020,0
20230908,095400,6082145,4020,4020,4020,4020,17
20230908,095300,6013805,4020,4020,4020,4020,0
20230908,095200,6013805,4020,4020,4020,4020,6
20230908,095100,5989685,4020,4020,4020,4020,6
20230908,095000,5965565,4025,4025,4025,4025,7
20230908,094900,5937390,4025,4020,4025,4020,37
20230908,094800,5788500,4020,4020,4020,4020,0
20230908,094700,5788500,4020,4020,4020,4020,6
20230908,094600,5764380,4025,4025,4025,4025,336
20230908,094500,4411980,4025,4025,4025,4025,0
20230908,094400,4411980,4025,4025,4025,4025,7
20230908,094300,4383805,4025,4025,4025,4025,11
20230908,094200,4339530,4025,4025,4035,4025,35
20230908,094100,4198600,4030,4030,4030,4030,0
20230908,094000,4198600,4030,4025,4030,4025,7
20230908,093900,4170420,4030,4030,4030,4030,15
20230908,093800,4109970,4030,4030,4030,4030,56
20230908,093700,3884290,4025,4025,4025,4025,7
20230908,093600,3856115,4025,4025,4025,4025,10
20230908,093500,3815865,4030,4025,4035,4025,18
20230908,093400,3743345,4035,4035,4035,4035,1
20230908,093300,3739310,4025,4025,4025,4025,27
20230908,093200,3630635,4025,4020,4025,4020,38
20230908,093100,3477720,4025,4025,4025,4025,3
20230908,093000,3465645,4020,4025,4025,4020,83
20230908,092900,3131935,4025,4025,4025,4025,0
20230908,092800,3131935,4025,4035,4035,4025,66
20230908,092700,2865915,4040,4040,4040,4040,0
20230908,092600,2865915,4040,4040,4040,4040,7
20230908,092500,2837635,4060,4050,4060,4040,18
20230908,092400,2764825,4050,4050,4050,4050,0
20230908,092300,2764825,4050,4050,4050,4050,6
20230908,092200,2740525,4060,4050,4060,4050,3
20230908,092100,2728355,4050,4035,4050,4030,218
20230908,092000,1848715,4025,4025,4025,4025,44
20230908,091900,1671615,4035,4035,4035,4035,81
20230908,091800,1344780,4025,4015,4025,4015,9
20230908,091700,1308615,4015,4015,4015,4015,2
20230908,091600,1300585,4015,4015,4015,4015,16
20230908,091500,1236345,4035,4015,4035,4015,5
20230908,091400,1216240,4015,4015,4015,4015,7
20230908,091300,1188135,4035,4035,4035,4035,0
20230908,091200,1188135,4035,4035,4035,4035,0
20230908,091100,1188135,4035,4035,4035,4035,2
20230908,091000,1180065,4035,4035,4035,4035,0
20230908,090900,1180065,4035,4035,4035,4035,1
20230908,090800,1176030,4015,4015,4015,4015,137
20230908,090700,625975,4035,4035,4035,4035,0
20230908,090600,625975,4035,4035,4035,4035,0
20230908,090500,625975,4035,4035,4035,4035,0
20230908,090400,625975,4035,4035,4035,4035,0
20230908,090300,625975,4035,4035,4035,4035,0
20230908,090200,625975,4035,4035,4035,4035,1
20230908,090100,621940,4035,4035,4035,4035,0
20230908,090000,621940,4035,4010,4035,4010,155