ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/080010/min/candle-20241008.csv

668 lines
31 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
20241008,200500,1433665710,5330,5330,5330,5330,10173
20241008,200400,1433665710,5330,5330,5330,5330,0
20241008,200300,1433665710,5330,5330,5330,5330,0
20241008,200200,1433665710,5330,5330,5330,5330,0
20241008,200100,1433665710,5330,5330,5330,5330,0
20241008,200000,1433665710,5330,5330,5330,5330,0
20241008,195900,1433665710,5330,5330,5330,5330,0
20241008,195800,1433665710,5330,5330,5330,5330,0
20241008,195700,1433665710,5330,5330,5330,5330,0
20241008,195600,1433665710,5330,5330,5330,5330,0
20241008,195500,1433665710,5330,5330,5330,5330,0
20241008,195400,1433665710,5330,5330,5330,5330,0
20241008,195300,1433665710,5330,5330,5330,5330,0
20241008,195200,1433665710,5330,5330,5330,5330,0
20241008,195100,1433665710,5330,5330,5330,5330,0
20241008,195000,1433665710,5330,5330,5330,5330,0
20241008,194900,1433665710,5330,5330,5330,5330,0
20241008,194800,1433665710,5330,5330,5330,5330,0
20241008,194700,1433665710,5330,5330,5330,5330,0
20241008,194600,1433665710,5330,5330,5330,5330,0
20241008,194500,1433665710,5330,5330,5330,5330,0
20241008,194400,1433665710,5330,5330,5330,5330,0
20241008,194300,1433665710,5330,5330,5330,5330,0
20241008,194200,1433665710,5330,5330,5330,5330,0
20241008,194100,1433665710,5330,5330,5330,5330,0
20241008,194000,1433665710,5330,5330,5330,5330,0
20241008,193900,1433665710,5330,5330,5330,5330,0
20241008,193800,1433665710,5330,5330,5330,5330,0
20241008,193700,1433665710,5330,5330,5330,5330,0
20241008,193600,1433665710,5330,5330,5330,5330,0
20241008,193500,1433665710,5330,5330,5330,5330,10173
20241008,193400,1433665710,5330,5330,5330,5330,0
20241008,193300,1433665710,5330,5330,5330,5330,0
20241008,193200,1433665710,5330,5330,5330,5330,0
20241008,193100,1433665710,5330,5330,5330,5330,0
20241008,193000,1433665710,5330,5330,5330,5330,0
20241008,192900,1433665710,5330,5330,5330,5330,0
20241008,192800,1433665710,5330,5330,5330,5330,0
20241008,192700,1433665710,5330,5330,5330,5330,0
20241008,192600,1433665710,5330,5330,5330,5330,0
20241008,192500,1433665710,5330,5330,5330,5330,0
20241008,192400,1433665710,5330,5330,5330,5330,0
20241008,192300,1433665710,5330,5330,5330,5330,0
20241008,192200,1433665710,5330,5330,5330,5330,0
20241008,192100,1433665710,5330,5330,5330,5330,0
20241008,192000,1433665710,5330,5330,5330,5330,0
20241008,191900,1433665710,5330,5330,5330,5330,0
20241008,191800,1433665710,5330,5330,5330,5330,0
20241008,191700,1433665710,5330,5330,5330,5330,0
20241008,191600,1433665710,5330,5330,5330,5330,0
20241008,191500,1433665710,5330,5330,5330,5330,0
20241008,191400,1433665710,5330,5330,5330,5330,0
20241008,191300,1433665710,5330,5330,5330,5330,0
20241008,191200,1433665710,5330,5330,5330,5330,0
20241008,191100,1433665710,5330,5330,5330,5330,0
20241008,191000,1433665710,5330,5330,5330,5330,0
20241008,190900,1433665710,5330,5330,5330,5330,0
20241008,190800,1433665710,5330,5330,5330,5330,0
20241008,190700,1433665710,5330,5330,5330,5330,0
20241008,190600,1433665710,5330,5330,5330,5330,0
20241008,190500,1433665710,5330,5330,5330,5330,10173
20241008,190400,1433665710,5330,5330,5330,5330,0
20241008,190300,1433665710,5330,5330,5330,5330,0
20241008,190200,1433665710,5330,5330,5330,5330,0
20241008,190100,1433665710,5330,5330,5330,5330,0
20241008,190000,1433665710,5330,5330,5330,5330,0
20241008,185900,1433665710,5330,5330,5330,5330,0
20241008,185800,1433665710,5330,5330,5330,5330,0
20241008,185700,1433665710,5330,5330,5330,5330,0
20241008,185600,1433665710,5330,5330,5330,5330,0
20241008,185500,1433665710,5330,5330,5330,5330,0
20241008,185400,1433665710,5330,5330,5330,5330,0
20241008,185300,1433665710,5330,5330,5330,5330,0
20241008,185200,1433665710,5330,5330,5330,5330,0
20241008,185100,1433665710,5330,5330,5330,5330,0
20241008,185000,1433665710,5330,5330,5330,5330,0
20241008,184900,1433665710,5330,5330,5330,5330,0
20241008,184800,1433665710,5330,5330,5330,5330,0
20241008,184700,1433665710,5330,5330,5330,5330,0
20241008,184600,1433665710,5330,5330,5330,5330,0
20241008,184500,1433665710,5330,5330,5330,5330,0
20241008,184400,1433665710,5330,5330,5330,5330,0
20241008,184300,1433665710,5330,5330,5330,5330,0
20241008,184200,1433665710,5330,5330,5330,5330,0
20241008,184100,1433665710,5330,5330,5330,5330,0
20241008,184000,1433665710,5330,5330,5330,5330,0
20241008,183900,1433665710,5330,5330,5330,5330,0
20241008,183800,1433665710,5330,5330,5330,5330,0
20241008,183700,1433665710,5330,5330,5330,5330,0
20241008,183600,1433665710,5330,5330,5330,5330,0
20241008,183500,1433665710,5330,5330,5330,5330,10173
20241008,183400,1433665710,5330,5330,5330,5330,0
20241008,183300,1433665710,5330,5330,5330,5330,0
20241008,183200,1433665710,5330,5330,5330,5330,0
20241008,183100,1433665710,5330,5330,5330,5330,0
20241008,183000,1433665710,5330,5330,5330,5330,0
20241008,182900,1433665710,5330,5330,5330,5330,0
20241008,182800,1433665710,5330,5330,5330,5330,0
20241008,182700,1433665710,5330,5330,5330,5330,0
20241008,182600,1433665710,5330,5330,5330,5330,0
20241008,182500,1433665710,5330,5330,5330,5330,0
20241008,182400,1433665710,5330,5330,5330,5330,0
20241008,182300,1433665710,5330,5330,5330,5330,0
20241008,182200,1433665710,5330,5330,5330,5330,0
20241008,182100,1433665710,5330,5330,5330,5330,0
20241008,182000,1433665710,5330,5330,5330,5330,0
20241008,181900,1433665710,5330,5330,5330,5330,0
20241008,181800,1433665710,5330,5330,5330,5330,0
20241008,181700,1433665710,5330,5330,5330,5330,0
20241008,181600,1433665710,5330,5330,5330,5330,0
20241008,181500,1433665710,5330,5330,5330,5330,0
20241008,181400,1433665710,5330,5330,5330,5330,0
20241008,181300,1433665710,5330,5330,5330,5330,0
20241008,181200,1433665710,5330,5330,5330,5330,0
20241008,181100,1433665710,5330,5330,5330,5330,0
20241008,181000,1433665710,5330,5330,5330,5330,0
20241008,180900,1433665710,5330,5330,5330,5330,0
20241008,180800,1433665710,5330,5330,5330,5330,0
20241008,180700,1433665710,5330,5330,5330,5330,0
20241008,180600,1433665710,5330,5330,5330,5330,0
20241008,180500,1433665710,5330,5330,5330,5330,10173
20241008,180400,1433665710,5330,5330,5330,5330,0
20241008,180300,1433665710,5330,5330,5330,5330,0
20241008,180200,1433665710,5330,5330,5330,5330,0
20241008,180100,1433665710,5330,5330,5330,5330,0
20241008,180000,1433665710,5330,5330,5330,5330,0
20241008,175900,1433665710,5330,5330,5330,5330,0
20241008,175800,1433665710,5330,5330,5330,5330,0
20241008,175700,1433665710,5330,5330,5330,5330,0
20241008,175600,1433665710,5330,5330,5330,5330,0
20241008,175500,1433665710,5330,5330,5330,5330,0
20241008,175400,1433665710,5330,5330,5330,5330,0
20241008,175300,1433665710,5330,5330,5330,5330,0
20241008,175200,1433665710,5330,5330,5330,5330,0
20241008,175100,1433665710,5330,5330,5330,5330,0
20241008,175000,1433665710,5330,5330,5330,5330,0
20241008,174900,1433665710,5330,5330,5330,5330,0
20241008,174800,1433665710,5330,5330,5330,5330,0
20241008,174700,1433665710,5330,5330,5330,5330,0
20241008,174600,1433665710,5330,5330,5330,5330,0
20241008,174500,1433665710,5330,5330,5330,5330,0
20241008,174400,1433665710,5330,5330,5330,5330,0
20241008,174300,1433665710,5330,5330,5330,5330,0
20241008,174200,1433665710,5330,5330,5330,5330,0
20241008,174100,1433665710,5330,5330,5330,5330,0
20241008,174000,1433665710,5330,5330,5330,5330,0
20241008,173900,1433665710,5330,5330,5330,5330,0
20241008,173800,1433665710,5330,5330,5330,5330,0
20241008,173700,1433665710,5330,5330,5330,5330,0
20241008,173600,1433665710,5330,5330,5330,5330,0
20241008,173500,1433665710,5330,5330,5330,5330,10173
20241008,173400,1433665710,5330,5330,5330,5330,0
20241008,173300,1433665710,5330,5330,5330,5330,0
20241008,173200,1433665710,5330,5330,5330,5330,0
20241008,173100,1433665710,5330,5330,5330,5330,0
20241008,173000,1433665710,5330,5330,5330,5330,0
20241008,172900,1433665710,5330,5330,5330,5330,0
20241008,172800,1433665710,5330,5330,5330,5330,0
20241008,172700,1433665710,5330,5330,5330,5330,0
20241008,172600,1433665710,5330,5330,5330,5330,0
20241008,172500,1433665710,5330,5330,5330,5330,0
20241008,172400,1433665710,5330,5330,5330,5330,0
20241008,172300,1433665710,5330,5330,5330,5330,0
20241008,172200,1433665710,5330,5330,5330,5330,0
20241008,172100,1433665710,5330,5330,5330,5330,0
20241008,172000,1433665710,5330,5330,5330,5330,0
20241008,171900,1433665710,5330,5330,5330,5330,0
20241008,171800,1433665710,5330,5330,5330,5330,0
20241008,171700,1433665710,5330,5330,5330,5330,0
20241008,171600,1433665710,5330,5330,5330,5330,0
20241008,171500,1433665710,5330,5330,5330,5330,0
20241008,171400,1433665710,5330,5330,5330,5330,0
20241008,171300,1433665710,5330,5330,5330,5330,0
20241008,171200,1433665710,5330,5330,5330,5330,0
20241008,171100,1433665710,5330,5330,5330,5330,0
20241008,171000,1433665710,5330,5330,5330,5330,0
20241008,170900,1433665710,5330,5330,5330,5330,0
20241008,170800,1433665710,5330,5330,5330,5330,0
20241008,170700,1433665710,5330,5330,5330,5330,0
20241008,170600,1433665710,5330,5330,5330,5330,0
20241008,170500,1433665710,5330,5330,5330,5330,10173
20241008,170400,1433665710,5330,5330,5330,5330,0
20241008,170300,1433665710,5330,5330,5330,5330,0
20241008,170200,1433665710,5330,5330,5330,5330,0
20241008,170100,1433665710,5330,5330,5330,5330,0
20241008,170000,1433665710,5330,5330,5330,5330,0
20241008,165900,1433665710,5330,5330,5330,5330,0
20241008,165800,1433665710,5330,5330,5330,5330,0
20241008,165700,1433665710,5330,5330,5330,5330,0
20241008,165600,1433665710,5330,5330,5330,5330,0
20241008,165500,1433665710,5330,5330,5330,5330,0
20241008,165400,1433665710,5330,5330,5330,5330,0
20241008,165300,1433665710,5330,5330,5330,5330,0
20241008,165200,1433665710,5330,5330,5330,5330,0
20241008,165100,1433665710,5330,5330,5330,5330,0
20241008,165000,1433665710,5330,5330,5330,5330,0
20241008,164900,1433665710,5330,5330,5330,5330,0
20241008,164800,1433665710,5330,5330,5330,5330,0
20241008,164700,1433665710,5330,5330,5330,5330,0
20241008,164600,1433665710,5330,5330,5330,5330,0
20241008,164500,1433665710,5330,5330,5330,5330,0
20241008,164400,1433665710,5330,5330,5330,5330,0
20241008,164300,1433665710,5330,5330,5330,5330,0
20241008,164200,1433665710,5330,5330,5330,5330,0
20241008,164100,1433665710,5330,5330,5330,5330,0
20241008,164000,1433665710,5330,5330,5330,5330,0
20241008,163900,1433665710,5330,5330,5330,5330,0
20241008,163800,1433665710,5330,5330,5330,5330,0
20241008,163700,1433665710,5330,5330,5330,5330,0
20241008,163600,1433665710,5330,5330,5330,5330,0
20241008,163500,1433665710,5330,5330,5330,5330,10173
20241008,163400,1433665710,5330,5330,5330,5330,0
20241008,163300,1433665710,5330,5330,5330,5330,0
20241008,163200,1433665710,5330,5330,5330,5330,0
20241008,163100,1433665710,5330,5330,5330,5330,0
20241008,163000,1433665710,5330,5330,5330,5330,0
20241008,162900,1433665710,5330,5330,5330,5330,0
20241008,162800,1433665710,5330,5330,5330,5330,0
20241008,162700,1433665710,5330,5330,5330,5330,0
20241008,162600,1433665710,5330,5330,5330,5330,0
20241008,162500,1433665710,5330,5330,5330,5330,0
20241008,162400,1433665710,5330,5330,5330,5330,0
20241008,162300,1433665710,5330,5330,5330,5330,0
20241008,162200,1433665710,5330,5330,5330,5330,0
20241008,162100,1433665710,5330,5330,5330,5330,0
20241008,162000,1433665710,5330,5330,5330,5330,0
20241008,161900,1433665710,5330,5330,5330,5330,0
20241008,161800,1433665710,5330,5330,5330,5330,0
20241008,161700,1433665710,5330,5330,5330,5330,0
20241008,161600,1433665710,5330,5330,5330,5330,0
20241008,161500,1433665710,5330,5330,5330,5330,0
20241008,161400,1433665710,5330,5330,5330,5330,0
20241008,161300,1433665710,5330,5330,5330,5330,0
20241008,161200,1433665710,5330,5330,5330,5330,0
20241008,161100,1433665710,5330,5330,5330,5330,0
20241008,161000,1433665710,5330,5330,5330,5330,0
20241008,160900,1433665710,5330,5330,5330,5330,0
20241008,160800,1433665710,5330,5330,5330,5330,0
20241008,160700,1433665710,5330,5330,5330,5330,0
20241008,160600,1433665710,5330,5330,5330,5330,0
20241008,160500,1433665710,5330,5330,5330,5330,10173
20241008,160400,1433665710,5330,5330,5330,5330,0
20241008,160300,1433665710,5330,5330,5330,5330,0
20241008,160200,1433665710,5330,5330,5330,5330,0
20241008,160100,1433665710,5330,5330,5330,5330,0
20241008,160000,1433665710,5330,5330,5330,5330,0
20241008,155900,1433665710,5330,5330,5330,5330,0
20241008,155800,1433665710,5330,5330,5330,5330,0
20241008,155700,1433665710,5330,5330,5330,5330,0
20241008,155600,1433665710,5330,5330,5330,5330,0
20241008,155500,1433665710,5330,5330,5330,5330,0
20241008,155400,1433665710,5330,5330,5330,5330,0
20241008,155300,1433665710,5330,5330,5330,5330,0
20241008,155200,1433665710,5330,5330,5330,5330,0
20241008,155100,1433665710,5330,5330,5330,5330,0
20241008,155000,1433665710,5330,5330,5330,5330,0
20241008,154900,1433665710,5330,5330,5330,5330,0
20241008,154800,1433665710,5330,5330,5330,5330,0
20241008,154700,1433665710,5330,5330,5330,5330,0
20241008,154600,1433665710,5330,5330,5330,5330,0
20241008,154500,1433665710,5330,5330,5330,5330,0
20241008,154400,1433665710,5330,5330,5330,5330,0
20241008,154300,1433665710,5330,5330,5330,5330,0
20241008,154200,1433665710,5330,5330,5330,5330,0
20241008,154100,1433665710,5330,5330,5330,5330,0
20241008,154000,1433665710,5330,5330,5330,5330,0
20241008,153900,1433665710,5330,5330,5330,5330,0
20241008,153800,1433665710,5330,5330,5330,5330,0
20241008,153700,1433665710,5330,5330,5330,5330,0
20241008,153600,1433665710,5330,5330,5330,5330,0
20241008,153500,1433665710,5330,5330,5330,5330,10173
20241008,153400,1433665710,5330,5330,5330,5330,0
20241008,153300,1433665710,5330,5330,5330,5330,0
20241008,153200,1433665710,5330,5330,5330,5330,0
20241008,153100,1433665710,5330,5330,5330,5330,0
20241008,153000,1433665710,5330,5330,5330,5330,10173
20241008,152900,1379443620,5280,5280,5280,5280,0
20241008,152800,1379443620,5280,5280,5280,5280,0
20241008,152700,1379443620,5280,5280,5280,5280,0
20241008,152600,1379443620,5280,5280,5280,5280,0
20241008,152500,1379443620,5280,5280,5280,5280,0
20241008,152400,1379443620,5280,5280,5280,5280,0
20241008,152300,1379443620,5280,5280,5280,5280,0
20241008,152200,1379443620,5280,5280,5280,5280,0
20241008,152100,1379443620,5280,5280,5280,5280,0
20241008,152000,1379443620,5280,5280,5280,5280,0
20241008,151900,1379443620,5280,5240,5320,5230,5690
20241008,151800,1349455490,5260,5230,5260,5230,785
20241008,151700,1345331200,5230,5250,5260,5230,1762
20241008,151600,1336084310,5230,5220,5250,5220,1401
20241008,151500,1328756700,5230,5210,5230,5200,1651
20241008,151400,1320141290,5210,5200,5210,5190,3723
20241008,151300,1300778860,5210,5200,5210,5200,712
20241008,151200,1297071150,5200,5170,5200,5170,807
20241008,151100,1292880380,5180,5160,5190,5160,1135
20241008,151000,1287002890,5160,5140,5160,5120,2333
20241008,150900,1275028840,5180,5170,5180,5130,629
20241008,150800,1271783180,5180,5110,5180,5100,4067
20241008,150700,1250894960,5110,5110,5110,5090,4293
20241008,150600,1228996710,5100,5180,5180,5090,5892
20241008,150500,1198833710,5180,5160,5190,5160,4022
20241008,150400,1178039820,5160,5200,5200,5130,9889
20241008,150300,1126985650,5200,5250,5260,5200,5348
20241008,150200,1099091160,5230,5270,5270,5230,3495
20241008,150100,1080796590,5240,5260,5300,5230,3111
20241008,150000,1064472420,5270,5300,5320,5250,3411
20241008,145900,1046516070,5300,5320,5320,5260,6996
20241008,145800,1009532670,5320,5340,5380,5290,5575
20241008,145700,979860010,5350,5420,5430,5330,10937
20241008,145600,921101850,5430,5450,5530,5280,32565
20241008,145500,745964130,5450,5310,5530,5310,77515
20241008,145400,328940640,5860,5860,5860,5860,0
20241008,145300,328940640,5860,5440,5860,5430,29944
20241008,145200,158466290,5430,5410,5590,5290,20134
20241008,145100,48966080,5400,5340,5420,5340,2063
20241008,145000,37847460,5340,5340,5340,5340,0
20241008,144900,37847460,5340,5310,5340,5310,109
20241008,144800,37266640,5290,5340,5340,5290,840
20241008,144700,32820020,5350,5340,5390,5340,2252
20241008,144600,20775580,5340,5340,5340,5340,0
20241008,144500,20775580,5340,5340,5340,5340,398
20241008,144400,18650260,5340,5320,5340,5320,2430
20241008,144300,5678850,5320,5320,5320,5320,0
20241008,144200,5678850,5320,5320,5320,5320,0
20241008,144100,5678850,5320,5320,5320,5320,216
20241008,144000,4529730,5290,5290,5290,5290,0
20241008,143900,4529730,5290,5290,5290,5290,0
20241008,143800,4529730,5290,5290,5290,5290,0
20241008,143700,4529730,5290,5290,5290,5290,0
20241008,143600,4529730,5290,5290,5290,5290,0
20241008,143500,4529730,5290,5290,5290,5290,0
20241008,143400,4529730,5290,5290,5290,5290,0
20241008,143300,4529730,5290,5290,5290,5290,0
20241008,143200,4529730,5290,5290,5290,5290,0
20241008,143100,4529730,5290,5290,5290,5290,0
20241008,143000,4529730,5290,5290,5290,5290,0
20241008,142900,4529730,5290,5290,5290,5290,0
20241008,142800,4529730,5290,5290,5290,5290,0
20241008,142700,4529730,5290,5290,5290,5290,1
20241008,142600,4524440,5290,5290,5290,5290,0
20241008,142500,4524440,5290,5290,5290,5290,0
20241008,142400,4524440,5290,5290,5290,5290,0
20241008,142300,4524440,5290,5290,5290,5290,0
20241008,142200,4524440,5290,5290,5290,5290,0
20241008,142100,4524440,5290,5290,5290,5290,71
20241008,142000,4148850,5300,5300,5300,5300,0
20241008,141900,4148850,5300,5300,5300,5300,0
20241008,141800,4148850,5300,5300,5300,5300,0
20241008,141700,4148850,5300,5300,5300,5300,0
20241008,141600,4148850,5300,5300,5300,5300,0
20241008,141500,4148850,5300,5300,5300,5300,0
20241008,141400,4148850,5300,5300,5300,5300,0
20241008,141300,4148850,5300,5300,5300,5300,0
20241008,141200,4148850,5300,5300,5300,5300,0
20241008,141100,4148850,5300,5300,5300,5300,0
20241008,141000,4148850,5300,5300,5300,5300,0
20241008,140900,4148850,5300,5300,5300,5300,0
20241008,140800,4148850,5300,5300,5300,5300,0
20241008,140700,4148850,5300,5300,5300,5300,0
20241008,140600,4148850,5300,5300,5300,5300,0
20241008,140500,4148850,5300,5300,5300,5300,0
20241008,140400,4148850,5300,5300,5300,5300,0
20241008,140300,4148850,5300,5300,5300,5300,0
20241008,140200,4148850,5300,5300,5300,5300,0
20241008,140100,4148850,5300,5300,5300,5300,0
20241008,140000,4148850,5300,5300,5300,5300,0
20241008,135900,4148850,5300,5300,5300,5300,0
20241008,135800,4148850,5300,5300,5300,5300,0
20241008,135700,4148850,5300,5300,5300,5300,0
20241008,135600,4148850,5300,5300,5300,5300,0
20241008,135500,4148850,5300,5300,5300,5300,0
20241008,135400,4148850,5300,5300,5300,5300,0
20241008,135300,4148850,5300,5300,5300,5300,0
20241008,135200,4148850,5300,5300,5300,5300,0
20241008,135100,4148850,5300,5300,5300,5300,0
20241008,135000,4148850,5300,5300,5300,5300,0
20241008,134900,4148850,5300,5300,5300,5300,0
20241008,134800,4148850,5300,5300,5300,5300,0
20241008,134700,4148850,5300,5300,5300,5300,0
20241008,134600,4148850,5300,5300,5300,5300,0
20241008,134500,4148850,5300,5300,5300,5300,0
20241008,134400,4148850,5300,5300,5300,5300,0
20241008,134300,4148850,5300,5300,5300,5300,0
20241008,134200,4148850,5300,5300,5300,5300,0
20241008,134100,4148850,5300,5300,5300,5300,0
20241008,134000,4148850,5300,5300,5300,5300,0
20241008,133900,4148850,5300,5300,5300,5300,0
20241008,133800,4148850,5300,5300,5300,5300,0
20241008,133700,4148850,5300,5300,5300,5300,0
20241008,133600,4148850,5300,5300,5300,5300,46
20241008,133500,3905050,5300,5300,5300,5300,0
20241008,133400,3905050,5300,5300,5300,5300,0
20241008,133300,3905050,5300,5300,5300,5300,0
20241008,133200,3905050,5300,5300,5300,5300,0
20241008,133100,3905050,5300,5300,5300,5300,0
20241008,133000,3905050,5300,5300,5300,5300,0
20241008,132900,3905050,5300,5300,5300,5300,0
20241008,132800,3905050,5300,5300,5300,5300,0
20241008,132700,3905050,5300,5300,5300,5300,0
20241008,132600,3905050,5300,5300,5300,5300,0
20241008,132500,3905050,5300,5300,5300,5300,0
20241008,132400,3905050,5300,5300,5300,5300,0
20241008,132300,3905050,5300,5300,5300,5300,0
20241008,132200,3905050,5300,5300,5300,5300,0
20241008,132100,3905050,5300,5300,5300,5300,0
20241008,132000,3905050,5300,5300,5300,5300,0
20241008,131900,3905050,5300,5300,5300,5300,0
20241008,131800,3905050,5300,5300,5300,5300,0
20241008,131700,3905050,5300,5300,5300,5300,0
20241008,131600,3905050,5300,5300,5300,5300,0
20241008,131500,3905050,5300,5300,5300,5300,0
20241008,131400,3905050,5300,5300,5300,5300,0
20241008,131300,3905050,5300,5300,5300,5300,0
20241008,131200,3905050,5300,5300,5300,5300,0
20241008,131100,3905050,5300,5300,5300,5300,0
20241008,131000,3905050,5300,5300,5300,5300,0
20241008,130900,3905050,5300,5300,5300,5300,0
20241008,130800,3905050,5300,5300,5300,5300,0
20241008,130700,3905050,5300,5300,5300,5300,0
20241008,130600,3905050,5300,5300,5300,5300,0
20241008,130500,3905050,5300,5300,5300,5300,0
20241008,130400,3905050,5300,5300,5300,5300,0
20241008,130300,3905050,5300,5300,5300,5300,0
20241008,130200,3905050,5300,5300,5300,5300,0
20241008,130100,3905050,5300,5300,5300,5300,0
20241008,130000,3905050,5300,5300,5300,5300,0
20241008,125900,3905050,5300,5300,5300,5300,0
20241008,125800,3905050,5300,5300,5300,5300,0
20241008,125700,3905050,5300,5300,5300,5300,0
20241008,125600,3905050,5300,5300,5300,5300,0
20241008,125500,3905050,5300,5300,5300,5300,0
20241008,125400,3905050,5300,5300,5300,5300,0
20241008,125300,3905050,5300,5300,5300,5300,0
20241008,125200,3905050,5300,5300,5300,5300,0
20241008,125100,3905050,5300,5300,5300,5300,0
20241008,125000,3905050,5300,5300,5300,5300,0
20241008,124900,3905050,5300,5300,5300,5300,0
20241008,124800,3905050,5300,5300,5300,5300,0
20241008,124700,3905050,5300,5300,5300,5300,0
20241008,124600,3905050,5300,5300,5300,5300,0
20241008,124500,3905050,5300,5300,5300,5300,0
20241008,124400,3905050,5300,5300,5300,5300,0
20241008,124300,3905050,5300,5300,5300,5300,0
20241008,124200,3905050,5300,5300,5300,5300,0
20241008,124100,3905050,5300,5300,5300,5300,0
20241008,124000,3905050,5300,5310,5310,5300,21
20241008,123900,3793660,5330,5330,5330,5330,0
20241008,123800,3793660,5330,5330,5330,5330,0
20241008,123700,3793660,5330,5330,5330,5330,0
20241008,123600,3793660,5330,5330,5330,5330,0
20241008,123500,3793660,5330,5330,5330,5330,0
20241008,123400,3793660,5330,5330,5330,5330,0
20241008,123300,3793660,5330,5330,5330,5330,0
20241008,123200,3793660,5330,5330,5330,5330,0
20241008,123100,3793660,5330,5330,5330,5330,0
20241008,123000,3793660,5330,5330,5330,5330,0
20241008,122900,3793660,5330,5330,5330,5330,0
20241008,122800,3793660,5330,5330,5330,5330,0
20241008,122700,3793660,5330,5330,5330,5330,0
20241008,122600,3793660,5330,5330,5330,5330,0
20241008,122500,3793660,5330,5330,5330,5330,0
20241008,122400,3793660,5330,5330,5330,5330,0
20241008,122300,3793660,5330,5330,5330,5330,0
20241008,122200,3793660,5330,5330,5330,5330,0
20241008,122100,3793660,5330,5330,5330,5330,0
20241008,122000,3793660,5330,5330,5330,5330,0
20241008,121900,3793660,5330,5330,5330,5330,0
20241008,121800,3793660,5330,5330,5330,5330,0
20241008,121700,3793660,5330,5330,5330,5330,0
20241008,121600,3793660,5330,5330,5330,5330,0
20241008,121500,3793660,5330,5330,5330,5330,0
20241008,121400,3793660,5330,5330,5330,5330,0
20241008,121300,3793660,5330,5330,5330,5330,0
20241008,121200,3793660,5330,5330,5330,5330,0
20241008,121100,3793660,5330,5330,5330,5330,0
20241008,121000,3793660,5330,5330,5330,5330,0
20241008,120900,3793660,5330,5330,5330,5330,0
20241008,120800,3793660,5330,5330,5330,5330,0
20241008,120700,3793660,5330,5330,5330,5330,10
20241008,120600,3740360,5340,5340,5340,5340,0
20241008,120500,3740360,5340,5340,5340,5340,0
20241008,120400,3740360,5340,5340,5340,5340,0
20241008,120300,3740360,5340,5340,5340,5340,0
20241008,120200,3740360,5340,5340,5340,5340,0
20241008,120100,3740360,5340,5340,5340,5340,0
20241008,120000,3740360,5340,5340,5340,5340,0
20241008,115900,3740360,5340,5340,5340,5340,0
20241008,115800,3740360,5340,5340,5340,5340,0
20241008,115700,3740360,5340,5340,5340,5340,0
20241008,115600,3740360,5340,5340,5340,5340,0
20241008,115500,3740360,5340,5340,5340,5340,0
20241008,115400,3740360,5340,5340,5340,5340,0
20241008,115300,3740360,5340,5340,5340,5340,0
20241008,115200,3740360,5340,5340,5340,5340,0
20241008,115100,3740360,5340,5340,5340,5340,0
20241008,115000,3740360,5340,5340,5340,5340,0
20241008,114900,3740360,5340,5340,5340,5340,0
20241008,114800,3740360,5340,5340,5340,5340,0
20241008,114700,3740360,5340,5340,5340,5340,0
20241008,114600,3740360,5340,5340,5340,5340,0
20241008,114500,3740360,5340,5340,5340,5340,0
20241008,114400,3740360,5340,5340,5340,5340,0
20241008,114300,3740360,5340,5340,5340,5340,0
20241008,114200,3740360,5340,5320,5340,5320,51
20241008,114100,3468740,5290,5290,5290,5290,0
20241008,114000,3468740,5290,5290,5290,5290,0
20241008,113900,3468740,5290,5290,5290,5290,0
20241008,113800,3468740,5290,5290,5290,5290,0
20241008,113700,3468740,5290,5290,5290,5290,0
20241008,113600,3468740,5290,5290,5290,5290,10
20241008,113500,3415840,5290,5290,5290,5290,0
20241008,113400,3415840,5290,5290,5290,5290,0
20241008,113300,3415840,5290,5290,5290,5290,0
20241008,113200,3415840,5290,5290,5290,5290,156
20241008,113100,2590600,5290,5290,5290,5290,0
20241008,113000,2590600,5290,5290,5290,5290,0
20241008,112900,2590600,5290,5290,5290,5290,0
20241008,112800,2590600,5290,5290,5290,5290,0
20241008,112700,2590600,5290,5290,5290,5290,0
20241008,112600,2590600,5290,5290,5290,5290,0
20241008,112500,2590600,5290,5290,5290,5290,0
20241008,112400,2590600,5290,5290,5290,5290,0
20241008,112300,2590600,5290,5290,5290,5290,0
20241008,112200,2590600,5290,5290,5290,5290,0
20241008,112100,2590600,5290,5290,5290,5290,0
20241008,112000,2590600,5290,5290,5290,5290,0
20241008,111900,2590600,5290,5290,5290,5290,0
20241008,111800,2590600,5290,5290,5290,5290,2
20241008,111700,2580020,5290,5290,5290,5290,0
20241008,111600,2580020,5290,5290,5290,5290,0
20241008,111500,2580020,5290,5290,5290,5290,0
20241008,111400,2580020,5290,5290,5290,5290,0
20241008,111300,2580020,5290,5290,5290,5290,127
20241008,111200,1908190,5300,5300,5300,5300,0
20241008,111100,1908190,5300,5300,5300,5300,0
20241008,111000,1908190,5300,5300,5300,5300,0
20241008,110900,1908190,5300,5300,5300,5300,0
20241008,110800,1908190,5300,5300,5300,5300,0
20241008,110700,1908190,5300,5300,5300,5300,0
20241008,110600,1908190,5300,5300,5300,5300,0
20241008,110500,1908190,5300,5300,5300,5300,54
20241008,110400,1621990,5300,5300,5300,5300,0
20241008,110300,1621990,5300,5300,5300,5300,0
20241008,110200,1621990,5300,5300,5300,5300,0
20241008,110100,1621990,5300,5300,5300,5300,0
20241008,110000,1621990,5300,5300,5300,5300,0
20241008,105900,1621990,5300,5300,5300,5300,0
20241008,105800,1621990,5300,5300,5300,5300,0
20241008,105700,1621990,5300,5300,5300,5300,0
20241008,105600,1621990,5300,5300,5300,5300,0
20241008,105500,1621990,5300,5300,5300,5300,0
20241008,105400,1621990,5300,5300,5300,5300,0
20241008,105300,1621990,5300,5300,5300,5300,0
20241008,105200,1621990,5300,5300,5300,5300,0
20241008,105100,1621990,5300,5300,5300,5300,0
20241008,105000,1621990,5300,5300,5300,5300,0
20241008,104900,1621990,5300,5300,5300,5300,0
20241008,104800,1621990,5300,5300,5300,5300,0
20241008,104700,1621990,5300,5300,5300,5300,0
20241008,104600,1621990,5300,5300,5300,5300,0
20241008,104500,1621990,5300,5300,5300,5300,0
20241008,104400,1621990,5300,5300,5300,5300,0
20241008,104300,1621990,5300,5300,5300,5300,2
20241008,104200,1611390,5330,5330,5330,5330,0
20241008,104100,1611390,5330,5330,5330,5330,6
20241008,104000,1579410,5340,5340,5340,5340,0
20241008,103900,1579410,5340,5340,5340,5340,0
20241008,103800,1579410,5340,5340,5340,5340,0
20241008,103700,1579410,5340,5340,5340,5340,0
20241008,103600,1579410,5340,5340,5340,5340,0
20241008,103500,1579410,5340,5340,5340,5340,0
20241008,103400,1579410,5340,5340,5340,5340,122
20241008,103300,927930,5340,5340,5340,5340,0
20241008,103200,927930,5340,5340,5340,5340,0
20241008,103100,927930,5340,5340,5340,5340,0
20241008,103000,927930,5340,5340,5340,5340,0
20241008,102900,927930,5340,5340,5340,5340,0
20241008,102800,927930,5340,5340,5340,5340,0
20241008,102700,927930,5340,5340,5340,5340,0
20241008,102600,927930,5340,5340,5340,5340,0
20241008,102500,927930,5340,5340,5340,5340,0
20241008,102400,927930,5340,5340,5340,5340,0
20241008,102300,927930,5340,5340,5340,5340,0
20241008,102200,927930,5340,5340,5340,5340,0
20241008,102100,927930,5340,5340,5340,5340,0
20241008,102000,927930,5340,5340,5340,5340,0
20241008,101900,927930,5340,5340,5340,5340,0
20241008,101800,927930,5340,5340,5340,5340,0
20241008,101700,927930,5340,5340,5340,5340,0
20241008,101600,927930,5340,5340,5340,5340,0
20241008,101500,927930,5340,5340,5340,5340,0
20241008,101400,927930,5340,5340,5340,5340,0
20241008,101300,927930,5340,5340,5340,5340,0
20241008,101200,927930,5340,5340,5340,5340,0
20241008,101100,927930,5340,5340,5340,5340,0
20241008,101000,927930,5340,5340,5340,5340,0
20241008,100900,927930,5340,5340,5340,5340,0
20241008,100800,927930,5340,5340,5340,5340,4
20241008,100700,906570,5340,5340,5340,5340,0
20241008,100600,906570,5340,5340,5340,5340,0
20241008,100500,906570,5340,5340,5340,5340,0
20241008,100400,906570,5340,5340,5340,5340,0
20241008,100300,906570,5340,5320,5340,5320,37
20241008,100200,709630,5340,5340,5340,5340,0
20241008,100100,709630,5340,5340,5340,5340,0
20241008,100000,709630,5340,5340,5340,5340,0
20241008,095900,709630,5340,5340,5340,5340,0
20241008,095800,709630,5340,5340,5340,5340,0
20241008,095700,709630,5340,5340,5340,5340,0
20241008,095600,709630,5340,5340,5340,5340,0
20241008,095500,709630,5340,5340,5340,5340,0
20241008,095400,709630,5340,5340,5340,5340,0
20241008,095300,709630,5340,5340,5340,5340,0
20241008,095200,709630,5340,5340,5340,5340,0
20241008,095100,709630,5340,5340,5340,5340,0
20241008,095000,709630,5340,5340,5340,5340,0
20241008,094900,709630,5340,5340,5340,5340,0
20241008,094800,709630,5340,5340,5340,5340,0
20241008,094700,709630,5340,5340,5340,5340,0
20241008,094600,709630,5340,5340,5340,5340,0
20241008,094500,709630,5340,5340,5340,5340,0
20241008,094400,709630,5340,5340,5340,5340,0
20241008,094300,709630,5340,5340,5340,5340,0
20241008,094200,709630,5340,5340,5340,5340,8
20241008,094100,666910,5340,5340,5340,5340,45
20241008,094000,426610,5340,5340,5340,5340,21
20241008,093900,314470,5340,5340,5340,5340,0
20241008,093800,314470,5340,5340,5340,5340,0
20241008,093700,314470,5340,5340,5340,5340,0
20241008,093600,314470,5340,5340,5340,5340,0
20241008,093500,314470,5340,5340,5340,5340,0
20241008,093400,314470,5340,5340,5340,5340,0
20241008,093300,314470,5340,5340,5340,5340,0
20241008,093200,314470,5340,5340,5340,5340,0
20241008,093100,314470,5340,5340,5340,5340,0
20241008,093000,314470,5340,5340,5340,5340,0
20241008,092900,314470,5340,5320,5340,5320,3
20241008,092800,298490,5340,5340,5340,5340,0
20241008,092700,298490,5340,5340,5340,5340,0
20241008,092600,298490,5340,5340,5340,5340,0
20241008,092500,298490,5340,5340,5340,5340,0
20241008,092400,298490,5340,5340,5340,5340,0
20241008,092300,298490,5340,5330,5340,5330,11
20241008,092200,239850,5330,5330,5330,5330,0
20241008,092100,239850,5330,5330,5330,5330,0
20241008,092000,239850,5330,5330,5330,5330,0
20241008,091900,239850,5330,5330,5330,5330,0
20241008,091800,239850,5330,5330,5330,5330,0
20241008,091700,239850,5330,5330,5330,5330,0
20241008,091600,239850,5330,5330,5330,5330,0
20241008,091500,239850,5330,5330,5330,5330,0
20241008,091400,239850,5330,5330,5330,5330,0
20241008,091300,239850,5330,5330,5330,5330,0
20241008,091200,239850,5330,5330,5330,5330,0
20241008,091100,239850,5330,5330,5330,5330,0
20241008,091000,239850,5330,5330,5330,5330,0
20241008,090900,239850,5330,5330,5330,5330,0
20241008,090800,239850,5330,5330,5330,5330,0
20241008,090700,239850,5330,5330,5330,5330,0
20241008,090600,239850,5330,5330,5330,5330,0
20241008,090500,239850,5330,5330,5330,5330,0
20241008,090400,239850,5330,5330,5330,5330,0
20241008,090300,239850,5330,5330,5330,5330,0
20241008,090200,239850,5330,5330,5330,5330,0
20241008,090100,239850,5330,5330,5330,5330,0
20241008,090000,239850,5330,5330,5330,5330,18
Reference in New Issue Copy Permalink