ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/080470/min/candle-20240102.csv

593 lines
27 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
20240102,195000,65958210,5090,5090,5090,5090,40
20240102,194900,65958210,5090,5090,5090,5090,0
20240102,194800,65958210,5090,5090,5090,5090,0
20240102,194700,65958210,5090,5090,5090,5090,0
20240102,194600,65958210,5090,5090,5090,5090,0
20240102,194500,65958210,5090,5090,5090,5090,0
20240102,194400,65958210,5090,5090,5090,5090,0
20240102,194300,65958210,5090,5090,5090,5090,0
20240102,194200,65958210,5090,5090,5090,5090,0
20240102,194100,65958210,5090,5090,5090,5090,0
20240102,194000,65958210,5090,5090,5090,5090,0
20240102,193900,65958210,5090,5090,5090,5090,0
20240102,193800,65958210,5090,5090,5090,5090,0
20240102,193700,65958210,5090,5090,5090,5090,0
20240102,193600,65958210,5090,5090,5090,5090,0
20240102,193500,65958210,5090,5090,5090,5090,0
20240102,193400,65958210,5090,5090,5090,5090,0
20240102,193300,65958210,5090,5090,5090,5090,0
20240102,193200,65958210,5090,5090,5090,5090,0
20240102,193100,65958210,5090,5090,5090,5090,0
20240102,193000,65958210,5090,5090,5090,5090,0
20240102,192900,65958210,5090,5090,5090,5090,0
20240102,192800,65958210,5090,5090,5090,5090,0
20240102,192700,65958210,5090,5090,5090,5090,0
20240102,192600,65958210,5090,5090,5090,5090,0
20240102,192500,65958210,5090,5090,5090,5090,0
20240102,192400,65958210,5090,5090,5090,5090,0
20240102,192300,65958210,5090,5090,5090,5090,0
20240102,192200,65958210,5090,5090,5090,5090,0
20240102,192100,65958210,5090,5090,5090,5090,0
20240102,192000,65958210,5090,5090,5090,5090,40
20240102,191900,65958210,5090,5090,5090,5090,0
20240102,191800,65958210,5090,5090,5090,5090,0
20240102,191700,65958210,5090,5090,5090,5090,0
20240102,191600,65958210,5090,5090,5090,5090,0
20240102,191500,65958210,5090,5090,5090,5090,0
20240102,191400,65958210,5090,5090,5090,5090,0
20240102,191300,65958210,5090,5090,5090,5090,0
20240102,191200,65958210,5090,5090,5090,5090,0
20240102,191100,65958210,5090,5090,5090,5090,0
20240102,191000,65958210,5090,5090,5090,5090,0
20240102,190900,65958210,5090,5090,5090,5090,0
20240102,190800,65958210,5090,5090,5090,5090,0
20240102,190700,65958210,5090,5090,5090,5090,0
20240102,190600,65958210,5090,5090,5090,5090,0
20240102,190500,65958210,5090,5090,5090,5090,0
20240102,190400,65958210,5090,5090,5090,5090,0
20240102,190300,65958210,5090,5090,5090,5090,0
20240102,190200,65958210,5090,5090,5090,5090,0
20240102,190100,65958210,5090,5090,5090,5090,0
20240102,190000,65958210,5090,5090,5090,5090,0
20240102,185900,65958210,5090,5090,5090,5090,0
20240102,185800,65958210,5090,5090,5090,5090,0
20240102,185700,65958210,5090,5090,5090,5090,0
20240102,185600,65958210,5090,5090,5090,5090,0
20240102,185500,65958210,5090,5090,5090,5090,0
20240102,185400,65958210,5090,5090,5090,5090,0
20240102,185300,65958210,5090,5090,5090,5090,0
20240102,185200,65958210,5090,5090,5090,5090,0
20240102,185100,65958210,5090,5090,5090,5090,0
20240102,185000,65958210,5090,5090,5090,5090,40
20240102,184900,65958210,5090,5090,5090,5090,0
20240102,184800,65958210,5090,5090,5090,5090,0
20240102,184700,65958210,5090,5090,5090,5090,0
20240102,184600,65958210,5090,5090,5090,5090,0
20240102,184500,65958210,5090,5090,5090,5090,0
20240102,184400,65958210,5090,5090,5090,5090,0
20240102,184300,65958210,5090,5090,5090,5090,0
20240102,184200,65958210,5090,5090,5090,5090,0
20240102,184100,65958210,5090,5090,5090,5090,0
20240102,184000,65958210,5090,5090,5090,5090,0
20240102,183900,65958210,5090,5090,5090,5090,0
20240102,183800,65958210,5090,5090,5090,5090,0
20240102,183700,65958210,5090,5090,5090,5090,0
20240102,183600,65958210,5090,5090,5090,5090,0
20240102,183500,65958210,5090,5090,5090,5090,0
20240102,183400,65958210,5090,5090,5090,5090,0
20240102,183300,65958210,5090,5090,5090,5090,0
20240102,183200,65958210,5090,5090,5090,5090,0
20240102,183100,65958210,5090,5090,5090,5090,0
20240102,183000,65958210,5090,5090,5090,5090,0
20240102,182900,65958210,5090,5090,5090,5090,0
20240102,182800,65958210,5090,5090,5090,5090,0
20240102,182700,65958210,5090,5090,5090,5090,0
20240102,182600,65958210,5090,5090,5090,5090,0
20240102,182500,65958210,5090,5090,5090,5090,0
20240102,182400,65958210,5090,5090,5090,5090,0
20240102,182300,65958210,5090,5090,5090,5090,0
20240102,182200,65958210,5090,5090,5090,5090,0
20240102,182100,65958210,5090,5090,5090,5090,0
20240102,182000,65958210,5090,5090,5090,5090,40
20240102,181900,65958210,5090,5090,5090,5090,0
20240102,181800,65958210,5090,5090,5090,5090,0
20240102,181700,65958210,5090,5090,5090,5090,0
20240102,181600,65958210,5090,5090,5090,5090,0
20240102,181500,65958210,5090,5090,5090,5090,0
20240102,181400,65958210,5090,5090,5090,5090,0
20240102,181300,65958210,5090,5090,5090,5090,0
20240102,181200,65958210,5090,5090,5090,5090,0
20240102,181100,65958210,5090,5090,5090,5090,0
20240102,181000,65958210,5090,5090,5090,5090,0
20240102,180900,65958210,5090,5090,5090,5090,0
20240102,180800,65958210,5090,5090,5090,5090,0
20240102,180700,65958210,5090,5090,5090,5090,0
20240102,180600,65958210,5090,5090,5090,5090,0
20240102,180500,65958210,5090,5090,5090,5090,0
20240102,180400,65958210,5090,5090,5090,5090,0
20240102,180300,65958210,5090,5090,5090,5090,0
20240102,180200,65958210,5090,5090,5090,5090,0
20240102,180100,65958210,5090,5090,5090,5090,0
20240102,180000,65958210,5090,5090,5090,5090,0
20240102,175900,65958210,5090,5090,5090,5090,0
20240102,175800,65958210,5090,5090,5090,5090,0
20240102,175700,65958210,5090,5090,5090,5090,0
20240102,175600,65958210,5090,5090,5090,5090,0
20240102,175500,65958210,5090,5090,5090,5090,0
20240102,175400,65958210,5090,5090,5090,5090,0
20240102,175300,65958210,5090,5090,5090,5090,0
20240102,175200,65958210,5090,5090,5090,5090,0
20240102,175100,65958210,5090,5090,5090,5090,0
20240102,175000,65958210,5090,5090,5090,5090,40
20240102,174900,65958210,5090,5090,5090,5090,0
20240102,174800,65958210,5090,5090,5090,5090,0
20240102,174700,65958210,5090,5090,5090,5090,0
20240102,174600,65958210,5090,5090,5090,5090,0
20240102,174500,65958210,5090,5090,5090,5090,0
20240102,174400,65958210,5090,5090,5090,5090,0
20240102,174300,65958210,5090,5090,5090,5090,0
20240102,174200,65958210,5090,5090,5090,5090,0
20240102,174100,65958210,5090,5090,5090,5090,0
20240102,174000,65958210,5090,5090,5090,5090,0
20240102,173900,65958210,5090,5090,5090,5090,0
20240102,173800,65958210,5090,5090,5090,5090,0
20240102,173700,65958210,5090,5090,5090,5090,0
20240102,173600,65958210,5090,5090,5090,5090,0
20240102,173500,65958210,5090,5090,5090,5090,0
20240102,173400,65958210,5090,5090,5090,5090,0
20240102,173300,65958210,5090,5090,5090,5090,0
20240102,173200,65958210,5090,5090,5090,5090,0
20240102,173100,65958210,5090,5090,5090,5090,0
20240102,173000,65958210,5090,5090,5090,5090,0
20240102,172900,65958210,5090,5090,5090,5090,0
20240102,172800,65958210,5090,5090,5090,5090,0
20240102,172700,65958210,5090,5090,5090,5090,0
20240102,172600,65958210,5090,5090,5090,5090,0
20240102,172500,65958210,5090,5090,5090,5090,0
20240102,172400,65958210,5090,5090,5090,5090,0
20240102,172300,65958210,5090,5090,5090,5090,0
20240102,172200,65958210,5090,5090,5090,5090,0
20240102,172100,65958210,5090,5090,5090,5090,0
20240102,172000,65958210,5090,5090,5090,5090,40
20240102,171900,65958210,5090,5090,5090,5090,0
20240102,171800,65958210,5090,5090,5090,5090,0
20240102,171700,65958210,5090,5090,5090,5090,0
20240102,171600,65958210,5090,5090,5090,5090,0
20240102,171500,65958210,5090,5090,5090,5090,0
20240102,171400,65958210,5090,5090,5090,5090,0
20240102,171300,65958210,5090,5090,5090,5090,0
20240102,171200,65958210,5090,5090,5090,5090,0
20240102,171100,65958210,5090,5090,5090,5090,0
20240102,171000,65958210,5090,5090,5090,5090,0
20240102,170900,65958210,5090,5090,5090,5090,0
20240102,170800,65958210,5090,5090,5090,5090,0
20240102,170700,65958210,5090,5090,5090,5090,0
20240102,170600,65958210,5090,5090,5090,5090,0
20240102,170500,65958210,5090,5090,5090,5090,0
20240102,170400,65958210,5090,5090,5090,5090,0
20240102,170300,65958210,5090,5090,5090,5090,0
20240102,170200,65958210,5090,5090,5090,5090,0
20240102,170100,65958210,5090,5090,5090,5090,0
20240102,170000,65958210,5090,5090,5090,5090,0
20240102,165900,65958210,5090,5090,5090,5090,0
20240102,165800,65958210,5090,5090,5090,5090,0
20240102,165700,65958210,5090,5090,5090,5090,0
20240102,165600,65958210,5090,5090,5090,5090,0
20240102,165500,65958210,5090,5090,5090,5090,0
20240102,165400,65958210,5090,5090,5090,5090,0
20240102,165300,65958210,5090,5090,5090,5090,0
20240102,165200,65958210,5090,5090,5090,5090,0
20240102,165100,65958210,5090,5090,5090,5090,0
20240102,165000,65958210,5090,5090,5090,5090,40
20240102,164900,65958210,5090,5090,5090,5090,0
20240102,164800,65958210,5090,5090,5090,5090,0
20240102,164700,65958210,5090,5090,5090,5090,0
20240102,164600,65958210,5090,5090,5090,5090,0
20240102,164500,65958210,5090,5090,5090,5090,0
20240102,164400,65958210,5090,5090,5090,5090,0
20240102,164300,65958210,5090,5090,5090,5090,0
20240102,164200,65958210,5090,5090,5090,5090,0
20240102,164100,65958210,5090,5090,5090,5090,0
20240102,164000,65958210,5090,5090,5090,5090,0
20240102,163900,65958210,5090,5090,5090,5090,0
20240102,163800,65958210,5090,5090,5090,5090,0
20240102,163700,65958210,5090,5090,5090,5090,0
20240102,163600,65958210,5090,5090,5090,5090,0
20240102,163500,65958210,5090,5090,5090,5090,0
20240102,163400,65958210,5090,5090,5090,5090,0
20240102,163300,65958210,5090,5090,5090,5090,0
20240102,163200,65958210,5090,5090,5090,5090,0
20240102,163100,65958210,5090,5090,5090,5090,0
20240102,163000,65958210,5090,5090,5090,5090,0
20240102,162900,65958210,5090,5090,5090,5090,0
20240102,162800,65958210,5090,5090,5090,5090,0
20240102,162700,65958210,5090,5090,5090,5090,0
20240102,162600,65958210,5090,5090,5090,5090,0
20240102,162500,65958210,5090,5090,5090,5090,0
20240102,162400,65958210,5090,5090,5090,5090,0
20240102,162300,65958210,5090,5090,5090,5090,0
20240102,162200,65958210,5090,5090,5090,5090,0
20240102,162100,65958210,5090,5090,5090,5090,0
20240102,162000,65958210,5090,5090,5090,5090,40
20240102,161900,65958210,5090,5090,5090,5090,0
20240102,161800,65958210,5090,5090,5090,5090,0
20240102,161700,65958210,5090,5090,5090,5090,0
20240102,161600,65958210,5090,5090,5090,5090,0
20240102,161500,65958210,5090,5090,5090,5090,0
20240102,161400,65958210,5090,5090,5090,5090,0
20240102,161300,65958210,5090,5090,5090,5090,0
20240102,161200,65958210,5090,5090,5090,5090,0
20240102,161100,65958210,5090,5090,5090,5090,0
20240102,161000,65958210,5090,5090,5090,5090,0
20240102,160900,65958210,5090,5090,5090,5090,0
20240102,160800,65958210,5090,5090,5090,5090,0
20240102,160700,65958210,5090,5090,5090,5090,0
20240102,160600,65958210,5090,5090,5090,5090,0
20240102,160500,65958210,5090,5090,5090,5090,0
20240102,160400,65958210,5090,5090,5090,5090,0
20240102,160300,65958210,5090,5090,5090,5090,0
20240102,160200,65958210,5090,5090,5090,5090,0
20240102,160100,65958210,5090,5090,5090,5090,0
20240102,160000,65958210,5090,5090,5090,5090,0
20240102,155900,65958210,5090,5090,5090,5090,0
20240102,155800,65958210,5090,5090,5090,5090,0
20240102,155700,65958210,5090,5090,5090,5090,0
20240102,155600,65958210,5090,5090,5090,5090,0
20240102,155500,65958210,5090,5090,5090,5090,0
20240102,155400,65958210,5090,5090,5090,5090,0
20240102,155300,65958210,5090,5090,5090,5090,0
20240102,155200,65958210,5090,5090,5090,5090,0
20240102,155100,65958210,5090,5090,5090,5090,0
20240102,155000,65958210,5090,5090,5090,5090,40
20240102,154900,65958210,5090,5090,5090,5090,0
20240102,154800,65958210,5090,5090,5090,5090,0
20240102,154700,65958210,5090,5090,5090,5090,0
20240102,154600,65958210,5090,5090,5090,5090,0
20240102,154500,65958210,5090,5090,5090,5090,0
20240102,154400,65958210,5090,5090,5090,5090,0
20240102,154300,65958210,5090,5090,5090,5090,0
20240102,154200,65958210,5090,5090,5090,5090,0
20240102,154100,65958210,5090,5090,5090,5090,0
20240102,154000,65958210,5090,5090,5090,5090,0
20240102,153900,65958210,5090,5090,5090,5090,0
20240102,153800,65958210,5090,5090,5090,5090,0
20240102,153700,65958210,5090,5090,5090,5090,0
20240102,153600,65958210,5090,5090,5090,5090,0
20240102,153500,65958210,5090,5090,5090,5090,0
20240102,153400,65958210,5090,5090,5090,5090,0
20240102,153300,65958210,5090,5090,5090,5090,0
20240102,153200,65958210,5090,5090,5090,5090,0
20240102,153100,65958210,5090,5090,5090,5090,0
20240102,153000,65958210,5090,5090,5090,5090,40
20240102,152900,65754610,5050,5050,5050,5050,0
20240102,152800,65754610,5050,5050,5050,5050,0
20240102,152700,65754610,5050,5050,5050,5050,0
20240102,152600,65754610,5050,5050,5050,5050,0
20240102,152500,65754610,5050,5050,5050,5050,0
20240102,152400,65754610,5050,5050,5050,5050,0
20240102,152300,65754610,5050,5050,5050,5050,0
20240102,152200,65754610,5050,5050,5050,5050,0
20240102,152100,65754610,5050,5050,5050,5050,0
20240102,152000,65754610,5050,5050,5050,5050,0
20240102,151900,65754610,5050,5050,5050,5050,1000
20240102,151800,60704610,5040,5040,5040,5040,0
20240102,151700,60704610,5040,5080,5090,5040,281
20240102,151600,59282410,5070,5070,5070,5070,10
20240102,151500,59231710,5090,5090,5090,5090,0
20240102,151400,59231710,5090,5090,5090,5090,1
20240102,151300,59226620,5080,5080,5080,5080,104
20240102,151200,58698300,5080,5080,5080,5080,50
20240102,151100,58444300,5090,5090,5090,5090,0
20240102,151000,58444300,5090,5090,5090,5090,0
20240102,150900,58444300,5090,5090,5090,5090,0
20240102,150800,58444300,5090,5090,5090,5090,0
20240102,150700,58444300,5090,5090,5090,5090,25
20240102,150600,58317050,5090,5090,5090,5090,0
20240102,150500,58317050,5090,5090,5090,5090,0
20240102,150400,58317050,5090,5090,5090,5090,0
20240102,150300,58317050,5090,5090,5090,5090,0
20240102,150200,58317050,5090,5090,5090,5090,0
20240102,150100,58317050,5090,5090,5090,5090,0
20240102,150000,58317050,5090,5090,5090,5090,0
20240102,145900,58317050,5090,5090,5090,5090,0
20240102,145800,58317050,5090,5090,5090,5090,0
20240102,145700,58317050,5090,5090,5090,5090,163
20240102,145600,57487380,5090,5090,5090,5090,1
20240102,145500,57482290,5090,5090,5090,5090,0
20240102,145400,57482290,5090,5090,5090,5090,4
20240102,145300,57461930,5080,5080,5080,5080,0
20240102,145200,57461930,5080,5080,5080,5080,0
20240102,145100,57461930,5080,5080,5080,5080,0
20240102,145000,57461930,5080,5080,5080,5080,0
20240102,144900,57461930,5080,5080,5080,5080,4
20240102,144800,57441610,5080,5080,5080,5080,0
20240102,144700,57441610,5080,5080,5080,5080,0
20240102,144600,57441610,5080,5080,5080,5080,0
20240102,144500,57441610,5080,5080,5080,5080,20
20240102,144400,57340010,5080,5080,5080,5080,0
20240102,144300,57340010,5080,5080,5080,5080,0
20240102,144200,57340010,5080,5080,5080,5080,0
20240102,144100,57340010,5080,5080,5080,5080,0
20240102,144000,57340010,5080,5080,5080,5080,0
20240102,143900,57340010,5080,5080,5080,5080,0
20240102,143800,57340010,5080,5080,5080,5080,0
20240102,143700,57340010,5080,5080,5080,5080,0
20240102,143600,57340010,5080,5080,5080,5080,0
20240102,143500,57340010,5080,5080,5080,5080,0
20240102,143400,57340010,5080,5080,5080,5080,100
20240102,143300,56832010,5090,5090,5090,5090,0
20240102,143200,56832010,5090,5090,5090,5090,0
20240102,143100,56832010,5090,5090,5090,5090,0
20240102,143000,56832010,5090,5090,5090,5090,0
20240102,142900,56832010,5090,5090,5090,5090,0
20240102,142800,56832010,5090,5090,5090,5090,0
20240102,142700,56832010,5090,5090,5090,5090,1
20240102,142600,56826920,5080,5080,5080,5080,0
20240102,142500,56826920,5080,5080,5080,5080,0
20240102,142400,56826920,5080,5080,5080,5080,0
20240102,142300,56826920,5080,5080,5080,5080,0
20240102,142200,56826920,5080,5080,5080,5080,0
20240102,142100,56826920,5080,5080,5090,5080,95
20240102,142000,56344000,5080,5070,5080,5070,1015
20240102,141900,51187950,5070,5070,5070,5070,0
20240102,141800,51187950,5070,5070,5070,5070,0
20240102,141700,51187950,5070,5070,5070,5070,0
20240102,141600,51187950,5070,5070,5070,5070,0
20240102,141500,51187950,5070,5070,5070,5070,0
20240102,141400,51187950,5070,5070,5070,5070,96
20240102,141300,50701230,5070,5070,5070,5070,4
20240102,141200,50680950,5070,5070,5070,5070,0
20240102,141100,50680950,5070,5070,5070,5070,0
20240102,141000,50680950,5070,5070,5070,5070,0
20240102,140900,50680950,5070,5070,5070,5070,0
20240102,140800,50680950,5070,5070,5070,5070,1
20240102,140700,50675880,5070,5070,5070,5070,0
20240102,140600,50675880,5070,5070,5070,5070,0
20240102,140500,50675880,5070,5070,5070,5070,0
20240102,140400,50675880,5070,5070,5070,5070,0
20240102,140300,50675880,5070,5070,5070,5070,0
20240102,140200,50675880,5070,5070,5070,5070,1
20240102,140100,50670810,5040,5040,5040,5040,0
20240102,140000,50670810,5040,5040,5040,5040,0
20240102,135900,50670810,5040,5040,5040,5040,0
20240102,135800,50670810,5040,5040,5040,5040,0
20240102,135700,50670810,5040,5040,5040,5040,0
20240102,135600,50670810,5040,5040,5040,5040,0
20240102,135500,50670810,5040,5040,5040,5040,0
20240102,135400,50670810,5040,5040,5040,5040,0
20240102,135300,50670810,5040,5040,5040,5040,0
20240102,135200,50670810,5040,5040,5040,5040,0
20240102,135100,50670810,5040,5050,5050,5040,37
20240102,135000,50484160,5090,5090,5090,5090,0
20240102,134900,50484160,5090,5090,5090,5090,0
20240102,134800,50484160,5090,5090,5090,5090,0
20240102,134700,50484160,5090,5090,5090,5090,0
20240102,134600,50484160,5090,5090,5090,5090,0
20240102,134500,50484160,5090,5090,5090,5090,0
20240102,134400,50484160,5090,5090,5090,5090,0
20240102,134300,50484160,5090,5090,5090,5090,0
20240102,134200,50484160,5090,5090,5090,5090,0
20240102,134100,50484160,5090,5090,5090,5090,0
20240102,134000,50484160,5090,5090,5090,5090,0
20240102,133900,50484160,5090,5090,5090,5090,0
20240102,133800,50484160,5090,5090,5090,5090,0
20240102,133700,50484160,5090,5090,5090,5090,0
20240102,133600,50484160,5090,5090,5090,5090,0
20240102,133500,50484160,5090,5090,5090,5090,2
20240102,133400,50473980,5090,5090,5090,5090,0
20240102,133300,50473980,5090,5090,5090,5090,0
20240102,133200,50473980,5090,5090,5090,5090,0
20240102,133100,50473980,5090,5090,5090,5090,0
20240102,133000,50473980,5090,5090,5090,5090,0
20240102,132900,50473980,5090,5090,5090,5090,0
20240102,132800,50473980,5090,5090,5090,5090,1
20240102,132700,50468890,5100,5100,5100,5100,0
20240102,132600,50468890,5100,5100,5100,5100,0
20240102,132500,50468890,5100,5100,5100,5100,0
20240102,132400,50468890,5100,5100,5100,5100,0
20240102,132300,50468890,5100,5100,5100,5100,0
20240102,132200,50468890,5100,5100,5100,5100,0
20240102,132100,50468890,5100,5100,5100,5100,0
20240102,132000,50468890,5100,5100,5100,5100,0
20240102,131900,50468890,5100,5100,5100,5100,0
20240102,131800,50468890,5100,5100,5100,5100,0
20240102,131700,50468890,5100,5100,5100,5100,0
20240102,131600,50468890,5100,5100,5100,5100,0
20240102,131500,50468890,5100,5100,5100,5100,5
20240102,131400,50443390,5100,5100,5100,5100,0
20240102,131300,50443390,5100,5080,5100,5080,5
20240102,131200,50417970,5080,5080,5080,5080,0
20240102,131100,50417970,5080,5080,5080,5080,0
20240102,131000,50417970,5080,5080,5080,5080,0
20240102,130900,50417970,5080,5080,5080,5080,0
20240102,130800,50417970,5080,5080,5080,5080,0
20240102,130700,50417970,5080,5080,5080,5080,0
20240102,130600,50417970,5080,5080,5080,5080,50
20240102,130500,50163970,5080,5080,5080,5080,0
20240102,130400,50163970,5080,5080,5080,5080,0
20240102,130300,50163970,5080,5080,5080,5080,0
20240102,130200,50163970,5080,5080,5080,5080,0
20240102,130100,50163970,5080,5080,5080,5080,0
20240102,130000,50163970,5080,5080,5080,5080,0
20240102,125900,50163970,5080,5080,5080,5080,0
20240102,125800,50163970,5080,5080,5080,5080,0
20240102,125700,50163970,5080,5080,5080,5080,0
20240102,125600,50163970,5080,5080,5080,5080,0
20240102,125500,50163970,5080,5080,5080,5080,0
20240102,125400,50163970,5080,5080,5080,5080,400
20240102,125300,48131970,5080,5080,5080,5080,0
20240102,125200,48131970,5080,5080,5080,5080,0
20240102,125100,48131970,5080,5080,5080,5080,0
20240102,125000,48131970,5080,5080,5080,5080,0
20240102,124900,48131970,5080,5080,5080,5080,0
20240102,124800,48131970,5080,5080,5080,5080,0
20240102,124700,48131970,5080,5080,5080,5080,0
20240102,124600,48131970,5080,5080,5080,5080,1
20240102,124500,48126890,5040,5040,5040,5040,18
20240102,124400,48036170,5080,5080,5080,5080,60
20240102,124300,47731370,5080,5080,5080,5080,0
20240102,124200,47731370,5080,5080,5080,5080,0
20240102,124100,47731370,5080,5080,5080,5080,11
20240102,124000,47675490,5080,5080,5080,5080,0
20240102,123900,47675490,5080,5080,5080,5080,33
20240102,123800,47507850,5080,5080,5080,5080,73
20240102,123700,47137010,5080,5080,5080,5080,100
20240102,123600,46629010,5080,5080,5080,5080,0
20240102,123500,46629010,5080,5080,5080,5080,0
20240102,123400,46629010,5080,5080,5080,5080,0
20240102,123300,46629010,5080,5080,5080,5080,0
20240102,123200,46629010,5080,5080,5080,5080,3
20240102,123100,46613770,5080,5080,5080,5080,0
20240102,123000,46613770,5080,5080,5080,5080,0
20240102,122900,46613770,5080,5080,5080,5080,0
20240102,122800,46613770,5080,5080,5080,5080,0
20240102,122700,46613770,5080,5080,5080,5080,0
20240102,122600,46613770,5080,5080,5080,5080,0
20240102,122500,46613770,5080,5080,5080,5080,0
20240102,122400,46613770,5080,5080,5080,5080,0
20240102,122300,46613770,5080,5080,5080,5080,0
20240102,122200,46613770,5080,5080,5080,5080,0
20240102,122100,46613770,5080,5080,5080,5080,0
20240102,122000,46613770,5080,5080,5080,5080,0
20240102,121900,46613770,5080,5080,5080,5080,0
20240102,121800,46613770,5080,5080,5080,5080,1
20240102,121700,46608690,5020,5020,5020,5020,0
20240102,121600,46608690,5020,5020,5020,5020,23
20240102,121500,46493230,5020,5020,5020,5020,2
20240102,121400,46483190,5020,5020,5020,5020,0
20240102,121300,46483190,5020,5020,5020,5020,0
20240102,121200,46483190,5020,5020,5020,5020,0
20240102,121100,46483190,5020,5020,5020,5020,1
20240102,121000,46478170,5020,5020,5020,5020,2
20240102,120900,46468130,5020,5020,5020,5020,14
20240102,120800,46397850,5020,5020,5020,5020,0
20240102,120700,46397850,5020,5020,5020,5020,120
20240102,120600,45795450,5020,5020,5020,5020,500
20240102,120500,43285450,5020,5020,5020,5020,2
20240102,120400,43275410,5020,5020,5020,5020,0
20240102,120300,43275410,5020,5020,5020,5020,0
20240102,120200,43275410,5020,5020,5020,5020,91
20240102,120100,42818590,5020,5020,5020,5020,0
20240102,120000,42818590,5020,5020,5020,5020,0
20240102,115900,42818590,5020,5020,5020,5020,0
20240102,115800,42818590,5020,5020,5020,5020,0
20240102,115700,42818590,5020,5020,5020,5020,0
20240102,115600,42818590,5020,5020,5020,5020,0
20240102,115500,42818590,5020,5020,5020,5020,0
20240102,115400,42818590,5020,5040,5040,5020,472
20240102,115300,40446230,5040,5040,5040,5040,2
20240102,115200,40436150,5040,5040,5040,5040,160
20240102,115100,39629750,5040,5040,5040,5040,0
20240102,115000,39629750,5040,5040,5040,5040,0
20240102,114900,39629750,5040,5040,5040,5040,0
20240102,114800,39629750,5040,5040,5040,5040,0
20240102,114700,39629750,5040,5040,5040,5040,0
20240102,114600,39629750,5040,5040,5040,5040,10
20240102,114500,39579350,5040,5040,5040,5040,0
20240102,114400,39579350,5040,5040,5040,5040,0
20240102,114300,39579350,5040,5040,5040,5040,0
20240102,114200,39579350,5040,5040,5040,5040,0
20240102,114100,39579350,5040,5040,5040,5040,0
20240102,114000,39579350,5040,5040,5040,5040,0
20240102,113900,39579350,5040,5040,5040,5040,0
20240102,113800,39579350,5040,5040,5040,5040,0
20240102,113700,39579350,5040,5040,5040,5040,0
20240102,113600,39579350,5040,5040,5040,5040,0
20240102,113500,39579350,5040,5040,5040,5040,0
20240102,113400,39579350,5040,5040,5040,5040,0
20240102,113300,39579350,5040,5040,5040,5040,0
20240102,113200,39579350,5040,5040,5040,5040,0
20240102,113100,39579350,5040,5040,5040,5040,0
20240102,113000,39579350,5040,5040,5040,5040,0
20240102,112900,39579350,5040,5040,5040,5040,0
20240102,112800,39579350,5040,5040,5040,5040,0
20240102,112700,39579350,5040,5040,5040,5040,0
20240102,112600,39579350,5040,5040,5040,5040,0
20240102,112500,39579350,5040,5040,5040,5040,0
20240102,112400,39579350,5040,5040,5040,5040,0
20240102,112300,39579350,5040,5040,5040,5040,0
20240102,112200,39579350,5040,5040,5040,5040,1
20240102,112100,39574310,5020,5020,5020,5020,0
20240102,112000,39574310,5020,5020,5020,5020,0
20240102,111900,39574310,5020,5020,5020,5020,0
20240102,111800,39574310,5020,5020,5020,5020,0
20240102,111700,39574310,5020,5020,5020,5020,0
20240102,111600,39574310,5020,5020,5020,5020,0
20240102,111500,39574310,5020,5020,5020,5020,0
20240102,111400,39574310,5020,5020,5020,5020,0
20240102,111300,39574310,5020,5020,5020,5020,50
20240102,111200,39323310,5040,5040,5040,5040,0
20240102,111100,39323310,5040,5040,5040,5040,0
20240102,111000,39323310,5040,5040,5040,5040,0
20240102,110900,39323310,5040,5040,5040,5040,0
20240102,110800,39323310,5040,5040,5040,5040,0
20240102,110700,39323310,5040,5040,5040,5040,6
20240102,110600,39293070,5040,5030,5040,5030,2002
20240102,110500,29213820,5030,5030,5030,5030,0
20240102,110400,29213820,5030,5030,5030,5030,0
20240102,110300,29213820,5030,5030,5030,5030,0
20240102,110200,29213820,5030,5030,5030,5030,0
20240102,110100,29213820,5030,5030,5030,5030,0
20240102,110000,29213820,5030,5030,5030,5030,0
20240102,105900,29213820,5030,5030,5030,5030,0
20240102,105800,29213820,5030,5030,5030,5030,0
20240102,105700,29213820,5030,5030,5030,5030,0
20240102,105600,29213820,5030,5030,5030,5030,2
20240102,105500,29203760,5030,5030,5030,5030,202
20240102,105400,28187700,5030,5030,5030,5030,0
20240102,105300,28187700,5030,5030,5030,5030,0
20240102,105200,28187700,5030,5030,5030,5030,0
20240102,105100,28187700,5030,5030,5030,5030,0
20240102,105000,28187700,5030,5030,5030,5030,20
20240102,104900,28087100,5030,5030,5030,5030,0
20240102,104800,28087100,5030,5030,5030,5030,1
20240102,104700,28082070,5030,5030,5030,5030,0
20240102,104600,28082070,5030,5030,5030,5030,20
20240102,104500,27981470,5030,5030,5030,5030,0
20240102,104400,27981470,5030,5030,5030,5030,500
20240102,104300,25466470,5030,5030,5030,5030,1
20240102,104200,25461440,5030,5030,5030,5030,3
20240102,104100,25446350,5010,5010,5010,5010,0
20240102,104000,25446350,5010,5010,5010,5010,0
20240102,103900,25446350,5010,5010,5010,5010,0
20240102,103800,25446350,5010,5010,5010,5010,586
20240102,103700,22510490,5010,5010,5010,5010,0
20240102,103600,22510490,5010,5010,5010,5010,29
20240102,103500,22365200,5010,5010,5010,5010,0
20240102,103400,22365200,5010,5010,5010,5010,0
20240102,103300,22365200,5010,5020,5020,5010,184
20240102,103200,21443350,5010,5010,5010,5010,1
20240102,103100,21438340,5010,5010,5010,5010,0
20240102,103000,21438340,5010,5030,5030,5010,94
20240102,102900,20967020,5010,5010,5010,5010,0
20240102,102800,20967020,5010,5010,5010,5010,719
20240102,102700,17364830,5010,5010,5010,5010,33
20240102,102600,17199500,5010,5010,5010,5010,0
20240102,102500,17199500,5010,5010,5010,5010,13
20240102,102400,17134370,5010,5010,5010,5010,41
20240102,102300,16928960,5010,5010,5010,5010,0
20240102,102200,16928960,5010,5010,5010,5010,0
20240102,102100,16928960,5010,5010,5010,5010,0
20240102,102000,16928960,5010,5010,5010,5010,10
20240102,101900,16878860,5010,5010,5010,5010,6
20240102,101800,16848800,5010,5010,5010,5010,2
20240102,101700,16838780,5010,5010,5010,5010,0
20240102,101600,16838780,5010,5010,5010,5010,0
20240102,101500,16838780,5010,5010,5010,5010,2
20240102,101400,16828760,5010,5010,5010,5010,4
20240102,101300,16808720,5010,5010,5010,5010,2
20240102,101200,16798700,5010,5000,5010,5000,501
20240102,101100,14291890,5000,5000,5000,5000,0
20240102,101000,14291890,5000,5000,5000,5000,1
20240102,100900,14286890,5000,5000,5000,5000,0
20240102,100800,14286890,5000,5030,5030,5000,452
20240102,100700,12025060,5030,5030,5030,5030,1
20240102,100600,12020030,5010,5010,5010,5000,1396
20240102,100500,5027230,5000,5010,5010,5000,250
20240102,100400,3776230,5000,5000,5000,5000,0
20240102,100300,3776230,5000,5000,5020,5000,230
20240102,100200,2626170,5000,5000,5000,5000,110
20240102,100100,2076170,5000,5000,5000,5000,30
20240102,100000,1926170,5020,5030,5030,5000,383
Reference in New Issue Copy Permalink