ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/080010/min/candle-20230922.csv

653 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
20230922,195000,35280590,5410,5410,5410,5410,800
20230922,194900,35280590,5410,5410,5410,5410,0
20230922,194800,35280590,5410,5410,5410,5410,0
20230922,194700,35280590,5410,5410,5410,5410,0
20230922,194600,35280590,5410,5410,5410,5410,0
20230922,194500,35280590,5410,5410,5410,5410,0
20230922,194400,35280590,5410,5410,5410,5410,0
20230922,194300,35280590,5410,5410,5410,5410,0
20230922,194200,35280590,5410,5410,5410,5410,0
20230922,194100,35280590,5410,5410,5410,5410,0
20230922,194000,35280590,5410,5410,5410,5410,0
20230922,193900,35280590,5410,5410,5410,5410,0
20230922,193800,35280590,5410,5410,5410,5410,0
20230922,193700,35280590,5410,5410,5410,5410,0
20230922,193600,35280590,5410,5410,5410,5410,0
20230922,193500,35280590,5410,5410,5410,5410,0
20230922,193400,35280590,5410,5410,5410,5410,0
20230922,193300,35280590,5410,5410,5410,5410,0
20230922,193200,35280590,5410,5410,5410,5410,0
20230922,193100,35280590,5410,5410,5410,5410,0
20230922,193000,35280590,5410,5410,5410,5410,0
20230922,192900,35280590,5410,5410,5410,5410,0
20230922,192800,35280590,5410,5410,5410,5410,0
20230922,192700,35280590,5410,5410,5410,5410,0
20230922,192600,35280590,5410,5410,5410,5410,0
20230922,192500,35280590,5410,5410,5410,5410,0
20230922,192400,35280590,5410,5410,5410,5410,0
20230922,192300,35280590,5410,5410,5410,5410,0
20230922,192200,35280590,5410,5410,5410,5410,0
20230922,192100,35280590,5410,5410,5410,5410,0
20230922,192000,35280590,5410,5410,5410,5410,800
20230922,191900,35280590,5410,5410,5410,5410,0
20230922,191800,35280590,5410,5410,5410,5410,0
20230922,191700,35280590,5410,5410,5410,5410,0
20230922,191600,35280590,5410,5410,5410,5410,0
20230922,191500,35280590,5410,5410,5410,5410,0
20230922,191400,35280590,5410,5410,5410,5410,0
20230922,191300,35280590,5410,5410,5410,5410,0
20230922,191200,35280590,5410,5410,5410,5410,0
20230922,191100,35280590,5410,5410,5410,5410,0
20230922,191000,35280590,5410,5410,5410,5410,0
20230922,190900,35280590,5410,5410,5410,5410,0
20230922,190800,35280590,5410,5410,5410,5410,0
20230922,190700,35280590,5410,5410,5410,5410,0
20230922,190600,35280590,5410,5410,5410,5410,0
20230922,190500,35280590,5410,5410,5410,5410,0
20230922,190400,35280590,5410,5410,5410,5410,0
20230922,190300,35280590,5410,5410,5410,5410,0
20230922,190200,35280590,5410,5410,5410,5410,0
20230922,190100,35280590,5410,5410,5410,5410,0
20230922,190000,35280590,5410,5410,5410,5410,0
20230922,185900,35280590,5410,5410,5410,5410,0
20230922,185800,35280590,5410,5410,5410,5410,0
20230922,185700,35280590,5410,5410,5410,5410,0
20230922,185600,35280590,5410,5410,5410,5410,0
20230922,185500,35280590,5410,5410,5410,5410,0
20230922,185400,35280590,5410,5410,5410,5410,0
20230922,185300,35280590,5410,5410,5410,5410,0
20230922,185200,35280590,5410,5410,5410,5410,0
20230922,185100,35280590,5410,5410,5410,5410,0
20230922,185000,35280590,5410,5410,5410,5410,800
20230922,184900,35280590,5410,5410,5410,5410,0
20230922,184800,35280590,5410,5410,5410,5410,0
20230922,184700,35280590,5410,5410,5410,5410,0
20230922,184600,35280590,5410,5410,5410,5410,0
20230922,184500,35280590,5410,5410,5410,5410,0
20230922,184400,35280590,5410,5410,5410,5410,0
20230922,184300,35280590,5410,5410,5410,5410,0
20230922,184200,35280590,5410,5410,5410,5410,0
20230922,184100,35280590,5410,5410,5410,5410,0
20230922,184000,35280590,5410,5410,5410,5410,0
20230922,183900,35280590,5410,5410,5410,5410,0
20230922,183800,35280590,5410,5410,5410,5410,0
20230922,183700,35280590,5410,5410,5410,5410,0
20230922,183600,35280590,5410,5410,5410,5410,0
20230922,183500,35280590,5410,5410,5410,5410,0
20230922,183400,35280590,5410,5410,5410,5410,0
20230922,183300,35280590,5410,5410,5410,5410,0
20230922,183200,35280590,5410,5410,5410,5410,0
20230922,183100,35280590,5410,5410,5410,5410,0
20230922,183000,35280590,5410,5410,5410,5410,0
20230922,182900,35280590,5410,5410,5410,5410,0
20230922,182800,35280590,5410,5410,5410,5410,0
20230922,182700,35280590,5410,5410,5410,5410,0
20230922,182600,35280590,5410,5410,5410,5410,0
20230922,182500,35280590,5410,5410,5410,5410,0
20230922,182400,35280590,5410,5410,5410,5410,0
20230922,182300,35280590,5410,5410,5410,5410,0
20230922,182200,35280590,5410,5410,5410,5410,0
20230922,182100,35280590,5410,5410,5410,5410,0
20230922,182000,35280590,5410,5410,5410,5410,800
20230922,181900,35280590,5410,5410,5410,5410,0
20230922,181800,35280590,5410,5410,5410,5410,0
20230922,181700,35280590,5410,5410,5410,5410,0
20230922,181600,35280590,5410,5410,5410,5410,0
20230922,181500,35280590,5410,5410,5410,5410,0
20230922,181400,35280590,5410,5410,5410,5410,0
20230922,181300,35280590,5410,5410,5410,5410,0
20230922,181200,35280590,5410,5410,5410,5410,0
20230922,181100,35280590,5410,5410,5410,5410,0
20230922,181000,35280590,5410,5410,5410,5410,0
20230922,180900,35280590,5410,5410,5410,5410,0
20230922,180800,35280590,5410,5410,5410,5410,0
20230922,180700,35280590,5410,5410,5410,5410,0
20230922,180600,35280590,5410,5410,5410,5410,0
20230922,180500,35280590,5410,5410,5410,5410,0
20230922,180400,35280590,5410,5410,5410,5410,0
20230922,180300,35280590,5410,5410,5410,5410,0
20230922,180200,35280590,5410,5410,5410,5410,0
20230922,180100,35280590,5410,5410,5410,5410,0
20230922,180000,35280590,5410,5410,5410,5410,0
20230922,175900,35280590,5410,5410,5410,5410,0
20230922,175800,35280590,5410,5410,5410,5410,0
20230922,175700,35280590,5410,5410,5410,5410,0
20230922,175600,35280590,5410,5410,5410,5410,0
20230922,175500,35280590,5410,5410,5410,5410,0
20230922,175400,35280590,5410,5410,5410,5410,0
20230922,175300,35280590,5410,5410,5410,5410,0
20230922,175200,35280590,5410,5410,5410,5410,0
20230922,175100,35280590,5410,5410,5410,5410,0
20230922,175000,35280590,5410,5410,5410,5410,800
20230922,174900,35280590,5410,5410,5410,5410,0
20230922,174800,35280590,5410,5410,5410,5410,0
20230922,174700,35280590,5410,5410,5410,5410,0
20230922,174600,35280590,5410,5410,5410,5410,0
20230922,174500,35280590,5410,5410,5410,5410,0
20230922,174400,35280590,5410,5410,5410,5410,0
20230922,174300,35280590,5410,5410,5410,5410,0
20230922,174200,35280590,5410,5410,5410,5410,0
20230922,174100,35280590,5410,5410,5410,5410,0
20230922,174000,35280590,5410,5410,5410,5410,0
20230922,173900,35280590,5410,5410,5410,5410,0
20230922,173800,35280590,5410,5410,5410,5410,0
20230922,173700,35280590,5410,5410,5410,5410,0
20230922,173600,35280590,5410,5410,5410,5410,0
20230922,173500,35280590,5410,5410,5410,5410,0
20230922,173400,35280590,5410,5410,5410,5410,0
20230922,173300,35280590,5410,5410,5410,5410,0
20230922,173200,35280590,5410,5410,5410,5410,0
20230922,173100,35280590,5410,5410,5410,5410,0
20230922,173000,35280590,5410,5410,5410,5410,0
20230922,172900,35280590,5410,5410,5410,5410,0
20230922,172800,35280590,5410,5410,5410,5410,0
20230922,172700,35280590,5410,5410,5410,5410,0
20230922,172600,35280590,5410,5410,5410,5410,0
20230922,172500,35280590,5410,5410,5410,5410,0
20230922,172400,35280590,5410,5410,5410,5410,0
20230922,172300,35280590,5410,5410,5410,5410,0
20230922,172200,35280590,5410,5410,5410,5410,0
20230922,172100,35280590,5410,5410,5410,5410,0
20230922,172000,35280590,5410,5410,5410,5410,800
20230922,171900,35280590,5410,5410,5410,5410,0
20230922,171800,35280590,5410,5410,5410,5410,0
20230922,171700,35280590,5410,5410,5410,5410,0
20230922,171600,35280590,5410,5410,5410,5410,0
20230922,171500,35280590,5410,5410,5410,5410,0
20230922,171400,35280590,5410,5410,5410,5410,0
20230922,171300,35280590,5410,5410,5410,5410,0
20230922,171200,35280590,5410,5410,5410,5410,0
20230922,171100,35280590,5410,5410,5410,5410,0
20230922,171000,35280590,5410,5410,5410,5410,0
20230922,170900,35280590,5410,5410,5410,5410,0
20230922,170800,35280590,5410,5410,5410,5410,0
20230922,170700,35280590,5410,5410,5410,5410,0
20230922,170600,35280590,5410,5410,5410,5410,0
20230922,170500,35280590,5410,5410,5410,5410,0
20230922,170400,35280590,5410,5410,5410,5410,0
20230922,170300,35280590,5410,5410,5410,5410,0
20230922,170200,35280590,5410,5410,5410,5410,0
20230922,170100,35280590,5410,5410,5410,5410,0
20230922,170000,35280590,5410,5410,5410,5410,0
20230922,165900,35280590,5410,5410,5410,5410,0
20230922,165800,35280590,5410,5410,5410,5410,0
20230922,165700,35280590,5410,5410,5410,5410,0
20230922,165600,35280590,5410,5410,5410,5410,0
20230922,165500,35280590,5410,5410,5410,5410,0
20230922,165400,35280590,5410,5410,5410,5410,0
20230922,165300,35280590,5410,5410,5410,5410,0
20230922,165200,35280590,5410,5410,5410,5410,0
20230922,165100,35280590,5410,5410,5410,5410,0
20230922,165000,35280590,5410,5410,5410,5410,800
20230922,164900,35280590,5410,5410,5410,5410,0
20230922,164800,35280590,5410,5410,5410,5410,0
20230922,164700,35280590,5410,5410,5410,5410,0
20230922,164600,35280590,5410,5410,5410,5410,0
20230922,164500,35280590,5410,5410,5410,5410,0
20230922,164400,35280590,5410,5410,5410,5410,0
20230922,164300,35280590,5410,5410,5410,5410,0
20230922,164200,35280590,5410,5410,5410,5410,0
20230922,164100,35280590,5410,5410,5410,5410,0
20230922,164000,35280590,5410,5410,5410,5410,0
20230922,163900,35280590,5410,5410,5410,5410,0
20230922,163800,35280590,5410,5410,5410,5410,0
20230922,163700,35280590,5410,5410,5410,5410,0
20230922,163600,35280590,5410,5410,5410,5410,0
20230922,163500,35280590,5410,5410,5410,5410,0
20230922,163400,35280590,5410,5410,5410,5410,0
20230922,163300,35280590,5410,5410,5410,5410,0
20230922,163200,35280590,5410,5410,5410,5410,0
20230922,163100,35280590,5410,5410,5410,5410,0
20230922,163000,35280590,5410,5410,5410,5410,0
20230922,162900,35280590,5410,5410,5410,5410,0
20230922,162800,35280590,5410,5410,5410,5410,0
20230922,162700,35280590,5410,5410,5410,5410,0
20230922,162600,35280590,5410,5410,5410,5410,0
20230922,162500,35280590,5410,5410,5410,5410,0
20230922,162400,35280590,5410,5410,5410,5410,0
20230922,162300,35280590,5410,5410,5410,5410,0
20230922,162200,35280590,5410,5410,5410,5410,0
20230922,162100,35280590,5410,5410,5410,5410,0
20230922,162000,35280590,5410,5410,5410,5410,800
20230922,161900,35280590,5410,5410,5410,5410,0
20230922,161800,35280590,5410,5410,5410,5410,0
20230922,161700,35280590,5410,5410,5410,5410,0
20230922,161600,35280590,5410,5410,5410,5410,0
20230922,161500,35280590,5410,5410,5410,5410,0
20230922,161400,35280590,5410,5410,5410,5410,0
20230922,161300,35280590,5410,5410,5410,5410,0
20230922,161200,35280590,5410,5410,5410,5410,0
20230922,161100,35280590,5410,5410,5410,5410,0
20230922,161000,35280590,5410,5410,5410,5410,0
20230922,160900,35280590,5410,5410,5410,5410,0
20230922,160800,35280590,5410,5410,5410,5410,0
20230922,160700,35280590,5410,5410,5410,5410,0
20230922,160600,35280590,5410,5410,5410,5410,0
20230922,160500,35280590,5410,5410,5410,5410,0
20230922,160400,35280590,5410,5410,5410,5410,0
20230922,160300,35280590,5410,5410,5410,5410,0
20230922,160200,35280590,5410,5410,5410,5410,0
20230922,160100,35280590,5410,5410,5410,5410,0
20230922,160000,35280590,5410,5410,5410,5410,0
20230922,155900,35280590,5410,5410,5410,5410,0
20230922,155800,35280590,5410,5410,5410,5410,0
20230922,155700,35280590,5410,5410,5410,5410,0
20230922,155600,35280590,5410,5410,5410,5410,0
20230922,155500,35280590,5410,5410,5410,5410,0
20230922,155400,35280590,5410,5410,5410,5410,0
20230922,155300,35280590,5410,5410,5410,5410,0
20230922,155200,35280590,5410,5410,5410,5410,0
20230922,155100,35280590,5410,5410,5410,5410,0
20230922,155000,35280590,5410,5410,5410,5410,800
20230922,154900,35280590,5410,5410,5410,5410,0
20230922,154800,35280590,5410,5410,5410,5410,0
20230922,154700,35280590,5410,5410,5410,5410,0
20230922,154600,35280590,5410,5410,5410,5410,0
20230922,154500,35280590,5410,5410,5410,5410,0
20230922,154400,35280590,5410,5410,5410,5410,0
20230922,154300,35280590,5410,5410,5410,5410,0
20230922,154200,35280590,5410,5410,5410,5410,0
20230922,154100,35280590,5410,5410,5410,5410,0
20230922,154000,35280590,5410,5410,5410,5410,0
20230922,153900,35280590,5410,5410,5410,5410,0
20230922,153800,35280590,5410,5410,5410,5410,0
20230922,153700,35280590,5410,5410,5410,5410,0
20230922,153600,35280590,5410,5410,5410,5410,0
20230922,153500,35280590,5410,5410,5410,5410,0
20230922,153400,35280590,5410,5410,5410,5410,0
20230922,153300,35280590,5410,5410,5410,5410,0
20230922,153200,35280590,5410,5410,5410,5410,0
20230922,153100,35280590,5410,5410,5410,5410,0
20230922,153000,35280590,5410,5410,5410,5410,800
20230922,152900,30952590,5410,5410,5410,5410,0
20230922,152800,30952590,5410,5410,5410,5410,0
20230922,152700,30952590,5410,5410,5410,5410,0
20230922,152600,30952590,5410,5410,5410,5410,0
20230922,152500,30952590,5410,5410,5410,5410,0
20230922,152400,30952590,5410,5410,5410,5410,0
20230922,152300,30952590,5410,5410,5410,5410,0
20230922,152200,30952590,5410,5410,5410,5410,0
20230922,152100,30952590,5410,5410,5410,5410,0
20230922,152000,30952590,5410,5410,5410,5410,0
20230922,151900,30952590,5410,5410,5410,5410,303
20230922,151800,29313360,5410,5410,5410,5410,0
20230922,151700,29313360,5410,5410,5410,5410,0
20230922,151600,29313360,5410,5410,5410,5410,0
20230922,151500,29313360,5410,5410,5410,5410,1
20230922,151400,29307950,5360,5360,5360,5360,0
20230922,151300,29307950,5360,5360,5360,5360,0
20230922,151200,29307950,5360,5360,5360,5360,0
20230922,151100,29307950,5360,5400,5400,5360,16
20230922,151000,29221590,5400,5390,5400,5390,35
20230922,150900,29032600,5390,5390,5390,5390,19
20230922,150800,28930190,5390,5390,5390,5390,0
20230922,150700,28930190,5390,5380,5390,5380,81
20230922,150600,28493900,5370,5370,5370,5370,10
20230922,150500,28440200,5340,5340,5340,5340,0
20230922,150400,28440200,5340,5340,5340,5340,0
20230922,150300,28440200,5340,5340,5340,5340,0
20230922,150200,28440200,5340,5340,5340,5340,0
20230922,150100,28440200,5340,5340,5340,5340,0
20230922,150000,28440200,5340,5340,5340,5340,0
20230922,145900,28440200,5340,5340,5340,5340,0
20230922,145800,28440200,5340,5340,5340,5340,0
20230922,145700,28440200,5340,5340,5340,5340,0
20230922,145600,28440200,5340,5340,5340,5340,0
20230922,145500,28440200,5340,5340,5340,5340,0
20230922,145400,28440200,5340,5340,5340,5340,0
20230922,145300,28440200,5340,5340,5340,5340,0
20230922,145200,28440200,5340,5340,5340,5340,0
20230922,145100,28440200,5340,5340,5340,5340,0
20230922,145000,28440200,5340,5340,5340,5340,10
20230922,144900,28386800,5370,5370,5370,5370,100
20230922,144800,27849800,5320,5320,5320,5320,0
20230922,144700,27849800,5320,5320,5320,5320,0
20230922,144600,27849800,5320,5320,5320,5320,0
20230922,144500,27849800,5320,5320,5320,5320,0
20230922,144400,27849800,5320,5320,5320,5320,0
20230922,144300,27849800,5320,5320,5320,5320,0
20230922,144200,27849800,5320,5320,5320,5320,0
20230922,144100,27849800,5320,5320,5320,5320,0
20230922,144000,27849800,5320,5330,5330,5320,19
20230922,143900,27748670,5350,5350,5350,5350,150
20230922,143800,26946170,5350,5350,5350,5350,1
20230922,143700,26940820,5330,5330,5330,5330,0
20230922,143600,26940820,5330,5330,5330,5330,12
20230922,143500,26876860,5330,5330,5330,5330,10
20230922,143400,26823560,5320,5320,5320,5320,0
20230922,143300,26823560,5320,5320,5320,5320,0
20230922,143200,26823560,5320,5320,5320,5320,0
20230922,143100,26823560,5320,5320,5320,5320,0
20230922,143000,26823560,5320,5320,5320,5320,10
20230922,142900,26770360,5330,5330,5330,5330,0
20230922,142800,26770360,5330,5330,5330,5330,0
20230922,142700,26770360,5330,5330,5330,5330,0
20230922,142600,26770360,5330,5330,5330,5330,0
20230922,142500,26770360,5330,5330,5330,5330,0
20230922,142400,26770360,5330,5330,5330,5330,0
20230922,142300,26770360,5330,5330,5330,5330,0
20230922,142200,26770360,5330,5330,5330,5330,20
20230922,142100,26663760,5320,5320,5320,5320,0
20230922,142000,26663760,5320,5320,5320,5320,19
20230922,141900,26562680,5330,5330,5330,5330,0
20230922,141800,26562680,5330,5330,5330,5330,13
20230922,141700,26493390,5330,5330,5330,5330,28
20230922,141600,26344150,5330,5330,5330,5330,0
20230922,141500,26344150,5330,5320,5330,5320,913
20230922,141400,21477990,5320,5330,5330,5320,135
20230922,141300,20759490,5330,5330,5330,5330,0
20230922,141200,20759490,5330,5330,5330,5330,0
20230922,141100,20759490,5330,5330,5330,5330,0
20230922,141000,20759490,5330,5330,5330,5330,11
20230922,140900,20700860,5360,5360,5360,5360,0
20230922,140800,20700860,5360,5360,5360,5360,0
20230922,140700,20700860,5360,5360,5360,5360,0
20230922,140600,20700860,5360,5350,5360,5350,50
20230922,140500,20432910,5330,5330,5330,5330,22
20230922,140400,20315650,5350,5350,5350,5350,0
20230922,140300,20315650,5350,5350,5350,5350,50
20230922,140200,20048150,5320,5320,5320,5320,0
20230922,140100,20048150,5320,5320,5320,5320,0
20230922,140000,20048150,5320,5330,5330,5320,19
20230922,135900,19946900,5350,5350,5350,5350,0
20230922,135800,19946900,5350,5350,5350,5350,0
20230922,135700,19946900,5350,5350,5350,5350,0
20230922,135600,19946900,5350,5350,5350,5350,0
20230922,135500,19946900,5350,5350,5350,5350,7
20230922,135400,19909450,5330,5330,5330,5330,0
20230922,135300,19909450,5330,5330,5330,5330,0
20230922,135200,19909450,5330,5330,5330,5330,0
20230922,135100,19909450,5330,5330,5330,5330,0
20230922,135000,19909450,5330,5330,5330,5330,11
20230922,134900,19850820,5330,5330,5330,5330,0
20230922,134800,19850820,5330,5330,5330,5330,0
20230922,134700,19850820,5330,5330,5330,5330,0
20230922,134600,19850820,5330,5330,5330,5330,0
20230922,134500,19850820,5330,5330,5330,5330,4
20230922,134400,19829500,5330,5330,5330,5330,119
20230922,134300,19195230,5330,5330,5330,5330,0
20230922,134200,19195230,5330,5330,5330,5330,0
20230922,134100,19195230,5330,5330,5330,5330,0
20230922,134000,19195230,5330,5330,5330,5330,19
20230922,133900,19093960,5320,5320,5320,5320,0
20230922,133800,19093960,5320,5320,5320,5320,0
20230922,133700,19093960,5320,5320,5320,5320,0
20230922,133600,19093960,5320,5320,5320,5320,0
20230922,133500,19093960,5320,5320,5320,5320,0
20230922,133400,19093960,5320,5320,5320,5320,0
20230922,133300,19093960,5320,5320,5320,5320,0
20230922,133200,19093960,5320,5320,5320,5320,0
20230922,133100,19093960,5320,5320,5320,5320,0
20230922,133000,19093960,5320,5320,5320,5320,11
20230922,132900,19035440,5320,5320,5320,5320,0
20230922,132800,19035440,5320,5320,5320,5320,0
20230922,132700,19035440,5320,5320,5320,5320,0
20230922,132600,19035440,5320,5320,5320,5320,0
20230922,132500,19035440,5320,5320,5320,5320,0
20230922,132400,19035440,5320,5320,5320,5320,0
20230922,132300,19035440,5320,5320,5320,5320,0
20230922,132200,19035440,5320,5320,5320,5320,0
20230922,132100,19035440,5320,5320,5320,5320,0
20230922,132000,19035440,5320,5330,5330,5320,20
20230922,131900,18928980,5320,5320,5320,5320,0
20230922,131800,18928980,5320,5320,5320,5320,0
20230922,131700,18928980,5320,5320,5320,5320,0
20230922,131600,18928980,5320,5320,5320,5320,0
20230922,131500,18928980,5320,5320,5320,5320,0
20230922,131400,18928980,5320,5320,5320,5320,0
20230922,131300,18928980,5320,5320,5320,5320,0
20230922,131200,18928980,5320,5320,5320,5320,0
20230922,131100,18928980,5320,5320,5320,5320,0
20230922,131000,18928980,5320,5320,5320,5320,11
20230922,130900,18870460,5320,5320,5320,5320,0
20230922,130800,18870460,5320,5320,5320,5320,0
20230922,130700,18870460,5320,5320,5320,5320,0
20230922,130600,18870460,5320,5320,5320,5320,0
20230922,130500,18870460,5320,5320,5320,5320,0
20230922,130400,18870460,5320,5320,5320,5320,0
20230922,130300,18870460,5320,5320,5320,5320,0
20230922,130200,18870460,5320,5320,5320,5320,0
20230922,130100,18870460,5320,5320,5320,5320,0
20230922,130000,18870460,5320,5320,5320,5320,20
20230922,125900,18764060,5320,5320,5320,5320,0
20230922,125800,18764060,5320,5320,5320,5320,0
20230922,125700,18764060,5320,5320,5320,5320,0
20230922,125600,18764060,5320,5320,5320,5320,0
20230922,125500,18764060,5320,5320,5320,5320,13
20230922,125400,18694900,5320,5320,5320,5320,0
20230922,125300,18694900,5320,5320,5320,5320,0
20230922,125200,18694900,5320,5320,5320,5320,0
20230922,125100,18694900,5320,5320,5320,5320,0
20230922,125000,18694900,5320,5320,5320,5320,11
20230922,124900,18636380,5320,5320,5320,5320,0
20230922,124800,18636380,5320,5320,5320,5320,0
20230922,124700,18636380,5320,5320,5320,5320,0
20230922,124600,18636380,5320,5320,5320,5320,0
20230922,124500,18636380,5320,5320,5320,5320,22
20230922,124400,18519340,5320,5320,5320,5320,0
20230922,124300,18519340,5320,5320,5320,5320,0
20230922,124200,18519340,5320,5320,5320,5320,0
20230922,124100,18519340,5320,5320,5320,5320,0
20230922,124000,18519340,5320,5320,5320,5320,20
20230922,123900,18412940,5320,5320,5320,5320,0
20230922,123800,18412940,5320,5320,5320,5320,0
20230922,123700,18412940,5320,5320,5320,5320,0
20230922,123600,18412940,5320,5320,5320,5320,0
20230922,123500,18412940,5320,5320,5320,5320,0
20230922,123400,18412940,5320,5320,5320,5320,0
20230922,123300,18412940,5320,5320,5320,5320,0
20230922,123200,18412940,5320,5320,5320,5320,0
20230922,123100,18412940,5320,5320,5320,5320,0
20230922,123000,18412940,5320,5330,5330,5320,11
20230922,122900,18354340,5330,5330,5330,5330,0
20230922,122800,18354340,5330,5330,5330,5330,0
20230922,122700,18354340,5330,5330,5330,5330,2
20230922,122600,18343680,5320,5320,5320,5320,0
20230922,122500,18343680,5320,5320,5320,5320,0
20230922,122400,18343680,5320,5320,5320,5320,0
20230922,122300,18343680,5320,5320,5320,5320,0
20230922,122200,18343680,5320,5320,5320,5320,0
20230922,122100,18343680,5320,5320,5320,5320,0
20230922,122000,18343680,5320,5340,5340,5320,22
20230922,121900,18226530,5330,5330,5330,5330,120
20230922,121800,17586930,5320,5320,5320,5320,0
20230922,121700,17586930,5320,5320,5320,5320,0
20230922,121600,17586930,5320,5320,5320,5320,0
20230922,121500,17586930,5320,5320,5320,5320,0
20230922,121400,17586930,5320,5320,5320,5320,0
20230922,121300,17586930,5320,5320,5320,5320,0
20230922,121200,17586930,5320,5320,5320,5320,0
20230922,121100,17586930,5320,5320,5320,5320,0
20230922,121000,17586930,5320,5320,5320,5320,11
20230922,120900,17528410,5330,5330,5330,5330,61
20230922,120800,17203280,5330,5330,5330,5330,0
20230922,120700,17203280,5330,5330,5330,5330,0
20230922,120600,17203280,5330,5330,5330,5330,18
20230922,120500,17107340,5330,5330,5330,5330,0
20230922,120400,17107340,5330,5330,5330,5330,0
20230922,120300,17107340,5330,5330,5330,5330,0
20230922,120200,17107340,5330,5330,5330,5330,0
20230922,120100,17107340,5330,5330,5330,5330,0
20230922,120000,17107340,5330,5330,5330,5330,20
20230922,115900,17000740,5330,5330,5330,5330,0
20230922,115800,17000740,5330,5330,5330,5330,0
20230922,115700,17000740,5330,5330,5330,5330,0
20230922,115600,17000740,5330,5330,5330,5330,0
20230922,115500,17000740,5330,5330,5330,5330,0
20230922,115400,17000740,5330,5330,5330,5330,0
20230922,115300,17000740,5330,5330,5330,5330,0
20230922,115200,17000740,5330,5330,5330,5330,0
20230922,115100,17000740,5330,5330,5330,5330,0
20230922,115000,17000740,5330,5330,5330,5330,407
20230922,114900,14831430,5330,5330,5330,5330,0
20230922,114800,14831430,5330,5330,5330,5330,0
20230922,114700,14831430,5330,5330,5330,5330,0
20230922,114600,14831430,5330,5330,5330,5330,0
20230922,114500,14831430,5330,5330,5330,5330,0
20230922,114400,14831430,5330,5330,5330,5330,0
20230922,114300,14831430,5330,5330,5330,5330,0
20230922,114200,14831430,5330,5330,5330,5330,0
20230922,114100,14831430,5330,5330,5330,5330,0
20230922,114000,14831430,5330,5330,5330,5330,20
20230922,113900,14724830,5330,5330,5330,5330,0
20230922,113800,14724830,5330,5330,5330,5330,0
20230922,113700,14724830,5330,5330,5330,5330,0
20230922,113600,14724830,5330,5330,5330,5330,0
20230922,113500,14724830,5330,5330,5330,5330,14
20230922,113400,14650210,5330,5330,5330,5330,0
20230922,113300,14650210,5330,5330,5330,5330,0
20230922,113200,14650210,5330,5330,5330,5330,0
20230922,113100,14650210,5330,5330,5330,5330,0
20230922,113000,14650210,5330,5340,5340,5330,11
20230922,112900,14591570,5330,5330,5330,5330,0
20230922,112800,14591570,5330,5330,5330,5330,0
20230922,112700,14591570,5330,5330,5330,5330,0
20230922,112600,14591570,5330,5330,5330,5330,0
20230922,112500,14591570,5330,5350,5350,5330,23
20230922,112400,14468780,5330,5330,5330,5330,0
20230922,112300,14468780,5330,5350,5350,5330,90
20230922,112200,13988070,5380,5380,5380,5380,41
20230922,112100,13767490,5350,5350,5350,5350,0
20230922,112000,13767490,5350,5350,5350,5350,20
20230922,111900,13660490,5380,5380,5380,5380,0
20230922,111800,13660490,5380,5380,5380,5380,0
20230922,111700,13660490,5380,5380,5380,5380,0
20230922,111600,13660490,5380,5380,5380,5380,0
20230922,111500,13660490,5380,5380,5380,5380,0
20230922,111400,13660490,5380,5380,5380,5380,1
20230922,111300,13655110,5330,5330,5330,5330,0
20230922,111200,13655110,5330,5330,5330,5330,0
20230922,111100,13655110,5330,5330,5330,5330,0
20230922,111000,13655110,5330,5350,5350,5330,11
20230922,110900,13596280,5360,5360,5360,5360,7
20230922,110800,13558760,5350,5340,5350,5340,345
20230922,110700,11715300,5340,5340,5340,5340,0
20230922,110600,11715300,5340,5340,5340,5340,0
20230922,110500,11715300,5340,5340,5340,5340,10
20230922,110400,11661900,5330,5330,5330,5330,0
20230922,110300,11661900,5330,5330,5330,5330,0
20230922,110200,11661900,5330,5330,5330,5330,0
20230922,110100,11661900,5330,5330,5330,5330,0
20230922,110000,11661900,5330,5340,5340,5330,20
20230922,105900,11555180,5380,5380,5380,5380,0
20230922,105800,11555180,5380,5380,5380,5380,0
20230922,105700,11555180,5380,5380,5380,5380,0
20230922,105600,11555180,5380,5380,5380,5380,0
20230922,105500,11555180,5380,5380,5380,5380,0
20230922,105400,11555180,5380,5380,5380,5380,3
20230922,105300,11539040,5340,5340,5340,5340,0
20230922,105200,11539040,5340,5340,5340,5340,0
20230922,105100,11539040,5340,5340,5340,5340,0
20230922,105000,11539040,5340,5340,5340,5340,11
20230922,104900,11480300,5330,5330,5330,5330,0
20230922,104800,11480300,5330,5330,5330,5330,0
20230922,104700,11480300,5330,5330,5330,5330,0
20230922,104600,11480300,5330,5330,5330,5330,0
20230922,104500,11480300,5330,5330,5330,5330,0
20230922,104400,11480300,5330,5330,5330,5330,0
20230922,104300,11480300,5330,5330,5330,5330,0
20230922,104200,11480300,5330,5330,5330,5330,0
20230922,104100,11480300,5330,5330,5330,5330,207
20230922,104000,10376990,5330,5350,5350,5330,20
20230922,103900,10270210,5390,5390,5390,5390,0
20230922,103800,10270210,5390,5390,5390,5390,0
20230922,103700,10270210,5390,5390,5390,5390,0
20230922,103600,10270210,5390,5390,5390,5390,0
20230922,103500,10270210,5390,5390,5390,5390,0
20230922,103400,10270210,5390,5390,5390,5390,0
20230922,103300,10270210,5390,5390,5390,5390,0
20230922,103200,10270210,5390,5370,5390,5370,50
20230922,103100,10001640,5330,5330,5330,5330,0
20230922,103000,10001640,5330,5330,5330,5330,11
20230922,102900,9943010,5350,5350,5350,5350,0
20230922,102800,9943010,5350,5350,5350,5350,0
20230922,102700,9943010,5350,5350,5350,5350,0
20230922,102600,9943010,5350,5350,5350,5350,0
20230922,102500,9943010,5350,5350,5350,5350,0
20230922,102400,9943010,5350,5350,5350,5350,0
20230922,102300,9943010,5350,5350,5350,5350,0
20230922,102200,9943010,5350,5350,5350,5350,0
20230922,102100,9943010,5350,5350,5350,5350,0
20230922,102000,9943010,5350,5330,5350,5330,200
20230922,101900,8873410,5360,5360,5360,5360,0
20230922,101800,8873410,5360,5360,5360,5360,1
20230922,101700,8868050,5350,5350,5350,5350,0
20230922,101600,8868050,5350,5340,5350,5340,50
20230922,101500,8601030,5330,5330,5330,5330,14
20230922,101400,8526410,5330,5330,5330,5330,0
20230922,101300,8526410,5330,5330,5330,5330,155
20230922,101200,7700260,5330,5330,5330,5330,0
20230922,101100,7700260,5330,5330,5330,5330,0
20230922,101000,7700260,5330,5330,5330,5330,92
20230922,100900,7209900,5330,5330,5330,5330,2
20230922,100800,7199240,5330,5320,5330,5320,2
20230922,100700,7188590,5310,5310,5310,5310,0
20230922,100600,7188590,5310,5310,5310,5310,0
20230922,100500,7188590,5310,5310,5310,5310,23
20230922,100400,7066460,5310,5310,5310,5310,0
20230922,100300,7066460,5310,5310,5310,5310,0
20230922,100200,7066460,5310,5310,5310,5310,0
20230922,100100,7066460,5310,5310,5310,5310,0
20230922,100000,7066460,5310,5310,5310,5310,20
20230922,095900,6960260,5320,5320,5320,5320,0
20230922,095800,6960260,5320,5320,5320,5320,0
20230922,095700,6960260,5320,5320,5320,5320,0
20230922,095600,6960260,5320,5320,5320,5320,0
20230922,095500,6960260,5320,5320,5320,5320,1
20230922,095400,6954940,5310,5310,5310,5310,0
20230922,095300,6954940,5310,5310,5310,5310,0
20230922,095200,6954940,5310,5310,5310,5310,0
20230922,095100,6954940,5310,5310,5310,5310,0
20230922,095000,6954940,5310,5310,5310,5310,11
20230922,094900,6896530,5330,5330,5330,5330,0
20230922,094800,6896530,5330,5330,5330,5330,0
20230922,094700,6896530,5330,5330,5330,5330,0
20230922,094600,6896530,5330,5320,5330,5320,39
20230922,094500,6688960,5320,5320,5320,5320,0
20230922,094400,6688960,5320,5320,5320,5320,0
20230922,094300,6688960,5320,5320,5320,5320,0
20230922,094200,6688960,5320,5320,5320,5320,0
20230922,094100,6688960,5320,5320,5320,5320,0
20230922,094000,6688960,5320,5300,5320,5300,30
20230922,093900,6529760,5300,5310,5310,5300,122
20230922,093800,5882530,5310,5310,5310,5310,0
20230922,093700,5882530,5310,5310,5310,5310,0
20230922,093600,5882530,5310,5310,5310,5310,0
20230922,093500,5882530,5310,5310,5310,5310,0
20230922,093400,5882530,5310,5310,5310,5310,0
20230922,093300,5882530,5310,5310,5310,5310,119
20230922,093200,5250640,5320,5320,5320,5320,0
20230922,093100,5250640,5320,5320,5320,5320,0
20230922,093000,5250640,5320,5310,5320,5310,21
20230922,092900,5139030,5320,5320,5320,5320,0
20230922,092800,5139030,5320,5320,5320,5320,0
20230922,092700,5139030,5320,5320,5320,5320,4
20230922,092600,5117750,5320,5320,5320,5320,46
20230922,092500,4873030,5320,5320,5320,5320,0
20230922,092400,4873030,5320,5320,5320,5320,101
20230922,092300,4335710,5320,5320,5320,5320,0
20230922,092200,4335710,5320,5320,5320,5320,0
20230922,092100,4335710,5320,5320,5320,5320,4
20230922,092000,4314430,5300,5300,5300,5300,20
20230922,091900,4208430,5320,5320,5320,5320,0
20230922,091800,4208430,5320,5320,5320,5320,0
20230922,091700,4208430,5320,5320,5320,5320,0
20230922,091600,4208430,5320,5320,5320,5320,0
20230922,091500,4208430,5320,5320,5320,5320,0
20230922,091400,4208430,5320,5320,5320,5320,0
20230922,091300,4208430,5320,5320,5320,5320,10
20230922,091200,4155230,5290,5290,5290,5290,0
20230922,091100,4155230,5290,5320,5320,5290,178
20230922,091000,3213580,5290,5290,5290,5290,30
20230922,090900,3054880,5320,5320,5320,5320,0
20230922,090800,3054880,5320,5290,5320,5290,41
20230922,090700,2837570,5290,5290,5290,5290,0
20230922,090600,2837570,5290,5290,5290,5290,0
20230922,090500,2837570,5290,5290,5290,5290,0
20230922,090400,2837570,5290,5340,5340,5280,454
20230922,090300,431590,5350,5350,5350,5350,0
20230922,090200,431590,5350,5350,5350,5350,1
20230922,090100,426240,5360,5390,5390,5360,62
20230922,090000,92120,5400,5420,5420,5400,17
Reference in New Issue Copy Permalink