ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014130/min/candle-20230905.csv

597 lines
28 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
20230905,185400,1750526450,5850,5850,5850,5850,3078
20230905,185300,1750526450,5850,5850,5850,5850,0
20230905,185200,1750526450,5850,5850,5850,5850,0
20230905,185100,1750526450,5850,5850,5850,5850,0
20230905,185000,1750526450,5850,5850,5850,5850,0
20230905,184900,1750526450,5850,5850,5850,5850,0
20230905,184800,1750526450,5850,5850,5850,5850,0
20230905,184700,1750526450,5850,5850,5850,5850,0
20230905,184600,1750526450,5850,5850,5850,5850,0
20230905,184500,1750526450,5850,5850,5850,5850,0
20230905,184400,1750526450,5850,5850,5850,5850,0
20230905,184300,1750526450,5850,5850,5850,5850,0
20230905,184200,1750526450,5850,5850,5850,5850,0
20230905,184100,1750526450,5850,5850,5850,5850,0
20230905,184000,1750526450,5850,5850,5850,5850,0
20230905,183900,1750526450,5850,5850,5850,5850,0
20230905,183800,1750526450,5850,5850,5850,5850,0
20230905,183700,1750526450,5850,5850,5850,5850,0
20230905,183600,1750526450,5850,5850,5850,5850,0
20230905,183500,1750526450,5850,5850,5850,5850,0
20230905,183400,1750526450,5850,5850,5850,5850,0
20230905,183300,1750526450,5850,5850,5850,5850,0
20230905,183200,1750526450,5850,5850,5850,5850,0
20230905,183100,1750526450,5850,5850,5850,5850,0
20230905,183000,1750526450,5850,5850,5850,5850,0
20230905,182900,1750526450,5850,5850,5850,5850,0
20230905,182800,1750526450,5850,5850,5850,5850,0
20230905,182700,1750526450,5850,5850,5850,5850,0
20230905,182600,1750526450,5850,5850,5850,5850,0
20230905,182500,1750526450,5850,5850,5850,5850,0
20230905,182400,1750526450,5850,5850,5850,5850,3078
20230905,182300,1750526450,5850,5850,5850,5850,0
20230905,182200,1750526450,5850,5850,5850,5850,0
20230905,182100,1750526450,5850,5850,5850,5850,0
20230905,182000,1750526450,5850,5850,5850,5850,0
20230905,181900,1750526450,5850,5850,5850,5850,0
20230905,181800,1750526450,5850,5850,5850,5850,0
20230905,181700,1750526450,5850,5850,5850,5850,0
20230905,181600,1750526450,5850,5850,5850,5850,0
20230905,181500,1750526450,5850,5850,5850,5850,0
20230905,181400,1750526450,5850,5850,5850,5850,0
20230905,181300,1750526450,5850,5850,5850,5850,0
20230905,181200,1750526450,5850,5850,5850,5850,0
20230905,181100,1750526450,5850,5850,5850,5850,0
20230905,181000,1750526450,5850,5850,5850,5850,0
20230905,180900,1750526450,5850,5850,5850,5850,0
20230905,180800,1750526450,5850,5850,5850,5850,0
20230905,180700,1750526450,5850,5850,5850,5850,0
20230905,180600,1750526450,5850,5850,5850,5850,0
20230905,180500,1750526450,5850,5850,5850,5850,0
20230905,180400,1750526450,5850,5850,5850,5850,0
20230905,180300,1750526450,5850,5850,5850,5850,0
20230905,180200,1750526450,5850,5850,5850,5850,0
20230905,180100,1750526450,5850,5850,5850,5850,0
20230905,180000,1750526450,5850,5850,5850,5850,0
20230905,175900,1750526450,5850,5850,5850,5850,0
20230905,175800,1750526450,5850,5850,5850,5850,0
20230905,175700,1750526450,5850,5850,5850,5850,0
20230905,175600,1750526450,5850,5850,5850,5850,0
20230905,175500,1750526450,5850,5850,5850,5850,0
20230905,175400,1750526450,5850,5850,5850,5850,3078
20230905,175300,1750526450,5850,5850,5850,5850,0
20230905,175200,1750526450,5850,5850,5850,5850,0
20230905,175100,1750526450,5850,5850,5850,5850,0
20230905,175000,1750526450,5850,5850,5850,5850,0
20230905,174900,1750526450,5850,5850,5850,5850,0
20230905,174800,1750526450,5850,5850,5850,5850,0
20230905,174700,1750526450,5850,5850,5850,5850,0
20230905,174600,1750526450,5850,5850,5850,5850,0
20230905,174500,1750526450,5850,5850,5850,5850,0
20230905,174400,1750526450,5850,5850,5850,5850,0
20230905,174300,1750526450,5850,5850,5850,5850,0
20230905,174200,1750526450,5850,5850,5850,5850,0
20230905,174100,1750526450,5850,5850,5850,5850,0
20230905,174000,1750526450,5850,5850,5850,5850,0
20230905,173900,1750526450,5850,5850,5850,5850,0
20230905,173800,1750526450,5850,5850,5850,5850,0
20230905,173700,1750526450,5850,5850,5850,5850,0
20230905,173600,1750526450,5850,5850,5850,5850,0
20230905,173500,1750526450,5850,5850,5850,5850,0
20230905,173400,1750526450,5850,5850,5850,5850,0
20230905,173300,1750526450,5850,5850,5850,5850,0
20230905,173200,1750526450,5850,5850,5850,5850,0
20230905,173100,1750526450,5850,5850,5850,5850,0
20230905,173000,1750526450,5850,5850,5850,5850,0
20230905,172900,1750526450,5850,5850,5850,5850,0
20230905,172800,1750526450,5850,5850,5850,5850,0
20230905,172700,1750526450,5850,5850,5850,5850,0
20230905,172600,1750526450,5850,5850,5850,5850,0
20230905,172500,1750526450,5850,5850,5850,5850,0
20230905,172400,1750526450,5850,5850,5850,5850,3078
20230905,172300,1750526450,5850,5850,5850,5850,0
20230905,172200,1750526450,5850,5850,5850,5850,0
20230905,172100,1750526450,5850,5850,5850,5850,0
20230905,172000,1750526450,5850,5850,5850,5850,0
20230905,171900,1750526450,5850,5850,5850,5850,0
20230905,171800,1750526450,5850,5850,5850,5850,0
20230905,171700,1750526450,5850,5850,5850,5850,0
20230905,171600,1750526450,5850,5850,5850,5850,0
20230905,171500,1750526450,5850,5850,5850,5850,0
20230905,171400,1750526450,5850,5850,5850,5850,0
20230905,171300,1750526450,5850,5850,5850,5850,0
20230905,171200,1750526450,5850,5850,5850,5850,0
20230905,171100,1750526450,5850,5850,5850,5850,0
20230905,171000,1750526450,5850,5850,5850,5850,0
20230905,170900,1750526450,5850,5850,5850,5850,0
20230905,170800,1750526450,5850,5850,5850,5850,0
20230905,170700,1750526450,5850,5850,5850,5850,0
20230905,170600,1750526450,5850,5850,5850,5850,0
20230905,170500,1750526450,5850,5850,5850,5850,0
20230905,170400,1750526450,5850,5850,5850,5850,0
20230905,170300,1750526450,5850,5850,5850,5850,0
20230905,170200,1750526450,5850,5850,5850,5850,0
20230905,170100,1750526450,5850,5850,5850,5850,0
20230905,170000,1750526450,5850,5850,5850,5850,0
20230905,165900,1750526450,5850,5850,5850,5850,0
20230905,165800,1750526450,5850,5850,5850,5850,0
20230905,165700,1750526450,5850,5850,5850,5850,0
20230905,165600,1750526450,5850,5850,5850,5850,0
20230905,165500,1750526450,5850,5850,5850,5850,0
20230905,165400,1750526450,5850,5850,5850,5850,3078
20230905,165300,1750526450,5850,5850,5850,5850,0
20230905,165200,1750526450,5850,5850,5850,5850,0
20230905,165100,1750526450,5850,5850,5850,5850,0
20230905,165000,1750526450,5850,5850,5850,5850,0
20230905,164900,1750526450,5850,5850,5850,5850,0
20230905,164800,1750526450,5850,5850,5850,5850,0
20230905,164700,1750526450,5850,5850,5850,5850,0
20230905,164600,1750526450,5850,5850,5850,5850,0
20230905,164500,1750526450,5850,5850,5850,5850,0
20230905,164400,1750526450,5850,5850,5850,5850,0
20230905,164300,1750526450,5850,5850,5850,5850,0
20230905,164200,1750526450,5850,5850,5850,5850,0
20230905,164100,1750526450,5850,5850,5850,5850,0
20230905,164000,1750526450,5850,5850,5850,5850,0
20230905,163900,1750526450,5850,5850,5850,5850,0
20230905,163800,1750526450,5850,5850,5850,5850,0
20230905,163700,1750526450,5850,5850,5850,5850,0
20230905,163600,1750526450,5850,5850,5850,5850,0
20230905,163500,1750526450,5850,5850,5850,5850,0
20230905,163400,1750526450,5850,5850,5850,5850,0
20230905,163300,1750526450,5850,5850,5850,5850,0
20230905,163200,1750526450,5850,5850,5850,5850,0
20230905,163100,1750526450,5850,5850,5850,5850,0
20230905,163000,1750526450,5850,5850,5850,5850,0
20230905,162900,1750526450,5850,5850,5850,5850,0
20230905,162800,1750526450,5850,5850,5850,5850,0
20230905,162700,1750526450,5850,5850,5850,5850,0
20230905,162600,1750526450,5850,5850,5850,5850,0
20230905,162500,1750526450,5850,5850,5850,5850,0
20230905,162400,1750526450,5850,5850,5850,5850,3078
20230905,162300,1750526450,5850,5850,5850,5850,0
20230905,162200,1750526450,5850,5850,5850,5850,0
20230905,162100,1750526450,5850,5850,5850,5850,0
20230905,162000,1750526450,5850,5850,5850,5850,0
20230905,161900,1750526450,5850,5850,5850,5850,0
20230905,161800,1750526450,5850,5850,5850,5850,0
20230905,161700,1750526450,5850,5850,5850,5850,0
20230905,161600,1750526450,5850,5850,5850,5850,0
20230905,161500,1750526450,5850,5850,5850,5850,0
20230905,161400,1750526450,5850,5850,5850,5850,0
20230905,161300,1750526450,5850,5850,5850,5850,0
20230905,161200,1750526450,5850,5850,5850,5850,0
20230905,161100,1750526450,5850,5850,5850,5850,0
20230905,161000,1750526450,5850,5850,5850,5850,0
20230905,160900,1750526450,5850,5850,5850,5850,0
20230905,160800,1750526450,5850,5850,5850,5850,0
20230905,160700,1750526450,5850,5850,5850,5850,0
20230905,160600,1750526450,5850,5850,5850,5850,0
20230905,160500,1750526450,5850,5850,5850,5850,0
20230905,160400,1750526450,5850,5850,5850,5850,0
20230905,160300,1750526450,5850,5850,5850,5850,0
20230905,160200,1750526450,5850,5850,5850,5850,0
20230905,160100,1750526450,5850,5850,5850,5850,0
20230905,160000,1750526450,5850,5850,5850,5850,0
20230905,155900,1750526450,5850,5850,5850,5850,0
20230905,155800,1750526450,5850,5850,5850,5850,0
20230905,155700,1750526450,5850,5850,5850,5850,0
20230905,155600,1750526450,5850,5850,5850,5850,0
20230905,155500,1750526450,5850,5850,5850,5850,0
20230905,155400,1750526450,5850,5850,5850,5850,3078
20230905,155300,1750526450,5850,5850,5850,5850,0
20230905,155200,1750526450,5850,5850,5850,5850,0
20230905,155100,1750526450,5850,5850,5850,5850,0
20230905,155000,1750526450,5850,5850,5850,5850,0
20230905,154900,1750526450,5850,5850,5850,5850,0
20230905,154800,1750526450,5850,5850,5850,5850,0
20230905,154700,1750526450,5850,5850,5850,5850,0
20230905,154600,1750526450,5850,5850,5850,5850,0
20230905,154500,1750526450,5850,5850,5850,5850,0
20230905,154400,1750526450,5850,5850,5850,5850,0
20230905,154300,1750526450,5850,5850,5850,5850,0
20230905,154200,1750526450,5850,5850,5850,5850,0
20230905,154100,1750526450,5850,5850,5850,5850,0
20230905,154000,1750526450,5850,5850,5850,5850,0
20230905,153900,1750526450,5850,5850,5850,5850,0
20230905,153800,1750526450,5850,5850,5850,5850,0
20230905,153700,1750526450,5850,5850,5850,5850,0
20230905,153600,1750526450,5850,5850,5850,5850,0
20230905,153500,1750526450,5850,5850,5850,5850,0
20230905,153400,1750526450,5850,5850,5850,5850,0
20230905,153300,1750526450,5850,5850,5850,5850,0
20230905,153200,1750526450,5850,5850,5850,5850,0
20230905,153100,1750526450,5850,5850,5850,5850,0
20230905,153000,1750526450,5850,5850,5850,5850,3078
20230905,152900,1732520150,5780,5780,5780,5780,0
20230905,152800,1732520150,5780,5780,5780,5780,0
20230905,152700,1732520150,5780,5780,5780,5780,0
20230905,152600,1732520150,5780,5780,5780,5780,0
20230905,152500,1732520150,5780,5780,5780,5780,0
20230905,152400,1732520150,5780,5780,5780,5780,0
20230905,152300,1732520150,5780,5780,5780,5780,0
20230905,152200,1732520150,5780,5780,5780,5780,0
20230905,152100,1732520150,5780,5780,5780,5780,0
20230905,152000,1732520150,5780,5780,5780,5780,0
20230905,151900,1732520150,5780,5760,5800,5760,1784
20230905,151800,1722220650,5770,5760,5780,5760,364
20230905,151700,1720119820,5750,5740,5760,5740,402
20230905,151600,1717807440,5760,5730,5760,5730,2282
20230905,151500,1704686290,5710,5720,5740,5710,27
20230905,151400,1704531770,5750,5730,5780,5730,332
20230905,151300,1702619380,5720,5720,5720,5720,1
20230905,151200,1702613660,5730,5730,5730,5730,130
20230905,151100,1701868760,5730,5680,5730,5680,855
20230905,151000,1696976590,5690,5710,5710,5690,3199
20230905,150900,1678735390,5700,5700,5710,5690,186
20230905,150800,1677675640,5690,5680,5690,5680,470
20230905,150700,1675002250,5680,5680,5690,5680,114
20230905,150600,1674353810,5680,5690,5690,5650,452
20230905,150500,1671793400,5680,5680,5690,5680,20
20230905,150400,1671679690,5690,5690,5690,5690,5
20230905,150300,1671651240,5700,5700,5700,5700,0
20230905,150200,1671651240,5700,5680,5700,5680,28
20230905,150100,1671492070,5710,5680,5710,5680,1470
20230905,150000,1663116290,5690,5690,5690,5690,0
20230905,145900,1663116290,5690,5690,5690,5690,9
20230905,145800,1663065080,5680,5670,5680,5670,504
20230905,145700,1660205450,5670,5670,5670,5670,1
20230905,145600,1660199780,5630,5650,5680,5630,822
20230905,145500,1655568150,5660,5660,5660,5660,0
20230905,145400,1655568150,5660,5660,5660,5660,0
20230905,145300,1655568150,5660,5660,5660,5620,1160
20230905,145200,1649037370,5630,5630,5630,5630,0
20230905,145100,1649037370,5630,5640,5640,5630,779
20230905,145000,1644647040,5660,5660,5660,5660,0
20230905,144900,1644647040,5660,5660,5660,5660,0
20230905,144800,1644647040,5660,5650,5660,5630,1871
20230905,144700,1634103070,5640,5640,5640,5640,0
20230905,144600,1634103070,5640,5660,5660,5640,198
20230905,144500,1632986330,5640,5650,5650,5640,1123
20230905,144400,1626652510,5660,5660,5660,5660,20
20230905,144300,1626539310,5650,5650,5650,5650,11
20230905,144200,1626477160,5640,5640,5640,5640,0
20230905,144100,1626477160,5640,5650,5660,5640,270
20230905,144000,1624954260,5640,5650,5650,5640,75
20230905,143900,1624531100,5670,5650,5670,5650,105
20230905,143800,1623935850,5650,5650,5650,5650,996
20230905,143700,1618308450,5650,5650,5650,5650,1215
20230905,143600,1611443700,5660,5660,5660,5660,0
20230905,143500,1611443700,5660,5650,5660,5650,75
20230905,143400,1611019900,5650,5650,5650,5650,66
20230905,143300,1610647000,5650,5670,5670,5650,1053
20230905,143200,1604687100,5670,5670,5670,5670,16
20230905,143100,1604596380,5670,5660,5670,5660,250
20230905,143000,1603181190,5670,5670,5670,5670,199
20230905,142900,1602052860,5680,5670,5680,5670,84
20230905,142800,1601576570,5650,5680,5680,5640,617
20230905,142700,1598090970,5680,5680,5680,5640,115
20230905,142600,1597442290,5640,5660,5660,5640,5632
20230905,142500,1565598570,5660,5670,5670,5660,406
20230905,142400,1563296690,5670,5670,5670,5670,108
20230905,142300,1562684330,5710,5690,5710,5670,2442
20230905,142200,1548764010,5700,5710,5710,5700,1733
20230905,142100,1538868980,5720,5710,5720,5710,834
20230905,142000,1534106750,5700,5660,5700,5660,1819
20230905,141900,1523794150,5660,5710,5710,5650,3585
20230905,141800,1503472490,5710,5710,5710,5700,281
20230905,141700,1501869040,5700,5670,5700,5640,2840
20230905,141600,1485763000,5670,5670,5700,5650,2176
20230905,141500,1473445780,5670,5730,5760,5650,4709
20230905,141400,1446663050,5750,5680,5750,5670,3453
20230905,141300,1426976990,5680,5700,5750,5670,3133
20230905,141200,1409044520,5650,5650,5760,5650,6337
20230905,141100,1372909940,5690,5700,5770,5600,12239
20230905,141000,1303490160,5890,5890,5890,5890,0
20230905,140900,1303490160,5890,5890,5890,5890,0
20230905,140800,1303490160,5890,6010,6080,5490,67947
20230905,140700,923861520,6010,6060,6190,5660,71541
20230905,140600,496825060,6100,6090,6120,6050,22002
20230905,140500,362851080,6040,6040,6040,6040,0
20230905,140400,362851080,6040,5810,6040,5810,18156
20230905,140300,255741800,5810,5720,5810,5720,1873
20230905,140200,244915710,5720,5720,5720,5720,2
20230905,140100,244904270,5730,5720,5730,5720,2
20230905,140000,244892820,5730,5720,5730,5720,6
20230905,135900,244858490,5730,5750,5750,5720,36
20230905,135800,244651970,5720,5720,5720,5720,101
20230905,135700,244074250,5720,5750,5750,5720,151
20230905,135600,243210500,5720,5720,5720,5720,8
20230905,135500,243164740,5750,5730,5760,5730,266
20230905,135400,241634380,5750,5750,5750,5750,0
20230905,135300,241634380,5750,5750,5750,5750,0
20230905,135200,241634380,5750,5730,5750,5720,191
20230905,135100,240540800,5790,5790,5790,5790,0
20230905,135000,240540800,5790,5790,5790,5790,0
20230905,134900,240540800,5790,5720,5800,5720,1536
20230905,134800,231669960,5730,5730,5730,5730,200
20230905,134700,230523960,5730,5730,5730,5730,0
20230905,134600,230523960,5730,5730,5730,5730,0
20230905,134500,230523960,5730,5730,5730,5730,0
20230905,134400,230523960,5730,5730,5730,5700,571
20230905,134300,227263200,5730,5730,5730,5730,23
20230905,134200,227131410,5740,5740,5740,5740,405
20230905,134100,224806710,5740,5710,5740,5710,2
20230905,134000,224795260,5710,5700,5710,5690,220
20230905,133900,223539910,5700,5740,5750,5700,423
20230905,133800,221119020,5780,5680,5920,5680,3695
20230905,133700,199763350,5680,5660,5680,5660,316
20230905,133600,197973540,5660,5650,5660,5650,151
20230905,133500,197119390,5650,5650,5650,5650,51
20230905,133400,196831240,5640,5650,5660,5640,1062
20230905,133300,190822650,5630,5630,5630,5630,223
20230905,133200,189567160,5630,5650,5650,5630,488
20230905,133100,186812240,5650,5620,5660,5620,5286
20230905,133000,156949040,5620,5560,5620,5560,512
20230905,132900,154087280,5560,5560,5560,5560,5
20230905,132800,154059480,5550,5550,5550,5550,121
20230905,132700,153387930,5540,5510,5540,5510,2236
20230905,132600,141037900,5490,5490,5490,5490,0
20230905,132500,141037900,5490,5490,5490,5490,0
20230905,132400,141037900,5490,5490,5490,5490,0
20230905,132300,141037900,5490,5490,5500,5490,4775
20230905,132200,114776820,5490,5490,5490,5490,0
20230905,132100,114776820,5490,5490,5490,5490,0
20230905,132000,114776820,5490,5490,5490,5490,0
20230905,131900,114776820,5490,5490,5490,5490,0
20230905,131800,114776820,5490,5490,5490,5490,2
20230905,131700,114765840,5490,5490,5490,5490,8
20230905,131600,114721920,5490,5490,5490,5490,2
20230905,131500,114710940,5490,5490,5490,5490,13
20230905,131400,114639570,5490,5490,5490,5490,0
20230905,131300,114639570,5490,5490,5490,5490,0
20230905,131200,114639570,5490,5490,5490,5490,933
20230905,131100,109517400,5500,5500,5500,5500,4
20230905,131000,109495400,5490,5490,5490,5490,0
20230905,130900,109495400,5490,5490,5490,5490,10
20230905,130800,109440500,5500,5500,5500,5500,0
20230905,130700,109440500,5500,5500,5500,5500,0
20230905,130600,109440500,5500,5500,5500,5500,0
20230905,130500,109440500,5500,5500,5500,5500,159
20230905,130400,108566000,5500,5500,5500,5500,0
20230905,130300,108566000,5500,5500,5500,5500,265
20230905,130200,107108500,5500,5500,5500,5500,39
20230905,130100,106894000,5490,5480,5490,5480,581
20230905,130000,103704420,5480,5490,5490,5480,307
20230905,125900,102019660,5490,5490,5490,5490,0
20230905,125800,102019660,5490,5490,5490,5490,0
20230905,125700,102019660,5490,5490,5490,5490,0
20230905,125600,102019660,5490,5480,5490,5480,41
20230905,125500,101794950,5480,5480,5480,5480,400
20230905,125400,99602950,5490,5490,5490,5490,2
20230905,125300,99591970,5490,5490,5490,5490,0
20230905,125200,99591970,5490,5490,5490,5490,0
20230905,125100,99591970,5490,5490,5490,5490,0
20230905,125000,99591970,5490,5490,5490,5490,250
20230905,124900,98219470,5490,5490,5490,5490,10
20230905,124800,98164570,5490,5490,5490,5490,10
20230905,124700,98109670,5490,5490,5490,5490,0
20230905,124600,98109670,5490,5490,5490,5490,0
20230905,124500,98109670,5490,5490,5490,5490,0
20230905,124400,98109670,5490,5490,5490,5490,0
20230905,124300,98109670,5490,5490,5490,5490,0
20230905,124200,98109670,5490,5490,5490,5490,0
20230905,124100,98109670,5490,5490,5490,5490,0
20230905,124000,98109670,5490,5490,5490,5490,0
20230905,123900,98109670,5490,5490,5490,5490,0
20230905,123800,98109670,5490,5490,5490,5490,0
20230905,123700,98109670,5490,5490,5490,5490,0
20230905,123600,98109670,5490,5490,5490,5490,0
20230905,123500,98109670,5490,5490,5490,5490,0
20230905,123400,98109670,5490,5490,5490,5490,701
20230905,123300,94261180,5490,5490,5490,5490,0
20230905,123200,94261180,5490,5490,5490,5490,14
20230905,123100,94184320,5490,5490,5490,5490,0
20230905,123000,94184320,5490,5490,5490,5490,0
20230905,122900,94184320,5490,5490,5490,5490,0
20230905,122800,94184320,5490,5490,5490,5490,1
20230905,122700,94178830,5460,5460,5460,5460,0
20230905,122600,94178830,5460,5460,5460,5460,0
20230905,122500,94178830,5460,5460,5460,5460,0
20230905,122400,94178830,5460,5460,5460,5460,0
20230905,122300,94178830,5460,5460,5460,5460,0
20230905,122200,94178830,5460,5460,5460,5460,0
20230905,122100,94178830,5460,5460,5460,5460,0
20230905,122000,94178830,5460,5460,5460,5460,0
20230905,121900,94178830,5460,5460,5460,5460,0
20230905,121800,94178830,5460,5460,5460,5460,0
20230905,121700,94178830,5460,5460,5460,5460,0
20230905,121600,94178830,5460,5460,5460,5460,0
20230905,121500,94178830,5460,5460,5460,5460,0
20230905,121400,94178830,5460,5460,5460,5460,0
20230905,121300,94178830,5460,5460,5460,5460,0
20230905,121200,94178830,5460,5460,5460,5460,0
20230905,121100,94178830,5460,5460,5460,5460,0
20230905,121000,94178830,5460,5460,5460,5460,0
20230905,120900,94178830,5460,5460,5460,5460,0
20230905,120800,94178830,5460,5460,5460,5460,0
20230905,120700,94178830,5460,5460,5460,5460,0
20230905,120600,94178830,5460,5460,5460,5460,0
20230905,120500,94178830,5460,5460,5460,5460,0
20230905,120400,94178830,5460,5460,5460,5460,0
20230905,120300,94178830,5460,5460,5460,5460,0
20230905,120200,94178830,5460,5460,5460,5460,292
20230905,120100,92584510,5460,5460,5460,5460,0
20230905,120000,92584510,5460,5460,5460,5460,0
20230905,115900,92584510,5460,5460,5460,5460,0
20230905,115800,92584510,5460,5460,5460,5460,0
20230905,115700,92584510,5460,5460,5460,5460,257
20230905,115600,91181290,5460,5460,5460,5460,0
20230905,115500,91181290,5460,5460,5460,5460,0
20230905,115400,91181290,5460,5460,5460,5460,100
20230905,115300,90635290,5450,5450,5450,5450,0
20230905,115200,90635290,5450,5450,5450,5450,0
20230905,115100,90635290,5450,5450,5450,5450,0
20230905,115000,90635290,5450,5450,5450,5450,0
20230905,114900,90635290,5450,5450,5450,5450,0
20230905,114800,90635290,5450,5450,5450,5450,0
20230905,114700,90635290,5450,5450,5450,5450,0
20230905,114600,90635290,5450,5450,5450,5450,0
20230905,114500,90635290,5450,5450,5450,5450,0
20230905,114400,90635290,5450,5450,5450,5450,300
20230905,114300,89000290,5450,5450,5450,5450,0
20230905,114200,89000290,5450,5450,5450,5450,517
20230905,114100,86182640,5460,5460,5460,5460,2
20230905,114000,86171720,5460,5460,5460,5460,198
20230905,113900,85090640,5450,5450,5450,5450,0
20230905,113800,85090640,5450,5450,5450,5450,0
20230905,113700,85090640,5450,5450,5450,5450,0
20230905,113600,85090640,5450,5450,5450,5450,2
20230905,113500,85079740,5460,5460,5460,5460,0
20230905,113400,85079740,5460,5460,5460,5460,36
20230905,113300,84883180,5460,5460,5460,5460,0
20230905,113200,84883180,5460,5460,5460,5460,0
20230905,113100,84883180,5460,5470,5470,5460,167
20230905,113000,83971140,5460,5460,5460,5460,2
20230905,112900,83960220,5460,5460,5460,5460,39
20230905,112800,83747280,5460,5460,5460,5460,86
20230905,112700,83277720,5450,5450,5450,5450,0
20230905,112600,83277720,5450,5450,5450,5450,0
20230905,112500,83277720,5450,5450,5450,5450,0
20230905,112400,83277720,5450,5450,5450,5450,0
20230905,112300,83277720,5450,5450,5450,5450,0
20230905,112200,83277720,5450,5450,5450,5450,0
20230905,112100,83277720,5450,5450,5450,5450,0
20230905,112000,83277720,5450,5450,5450,5450,5663
20230905,111900,52414370,5450,5450,5450,5450,0
20230905,111800,52414370,5450,5450,5450,5450,0
20230905,111700,52414370,5450,5450,5450,5450,20
20230905,111600,52305370,5450,5450,5450,5450,0
20230905,111500,52305370,5450,5450,5450,5450,4
20230905,111400,52283570,5450,5450,5450,5450,0
20230905,111300,52283570,5450,5450,5450,5450,0
20230905,111200,52283570,5450,5450,5450,5450,10
20230905,111100,52229070,5450,5450,5450,5450,100
20230905,111000,51684070,5450,5450,5450,5450,70
20230905,110900,51302570,5450,5450,5450,5450,0
20230905,110800,51302570,5450,5450,5450,5450,0
20230905,110700,51302570,5450,5450,5450,5450,0
20230905,110600,51302570,5450,5450,5450,5450,0
20230905,110500,51302570,5450,5450,5450,5450,0
20230905,110400,51302570,5450,5450,5450,5450,0
20230905,110300,51302570,5450,5450,5450,5450,0
20230905,110200,51302570,5450,5450,5450,5450,540
20230905,110100,48359570,5450,5450,5450,5450,0
20230905,110000,48359570,5450,5450,5450,5450,0
20230905,105900,48359570,5450,5450,5450,5450,0
20230905,105800,48359570,5450,5450,5450,5450,0
20230905,105700,48359570,5450,5450,5450,5450,0
20230905,105600,48359570,5450,5450,5450,5450,0
20230905,105500,48359570,5450,5450,5450,5450,0
20230905,105400,48359570,5450,5450,5450,5450,10
20230905,105300,48305070,5480,5480,5480,5480,30
20230905,105200,48140670,5490,5490,5490,5490,0
20230905,105100,48140670,5490,5490,5490,5490,0
20230905,105000,48140670,5490,5490,5490,5490,0
20230905,104900,48140670,5490,5490,5490,5490,0
20230905,104800,48140670,5490,5490,5490,5490,0
20230905,104700,48140670,5490,5490,5490,5490,0
20230905,104600,48140670,5490,5490,5490,5490,0
20230905,104500,48140670,5490,5490,5490,5490,0
20230905,104400,48140670,5490,5480,5490,5480,229
20230905,104300,46883910,5440,5440,5440,5440,88
20230905,104200,46405190,5430,5430,5430,5430,0
20230905,104100,46405190,5430,5430,5430,5430,0
20230905,104000,46405190,5430,5430,5430,5430,0
20230905,103900,46405190,5430,5430,5430,5430,0
20230905,103800,46405190,5430,5430,5430,5430,0
20230905,103700,46405190,5430,5430,5430,5430,0
20230905,103600,46405190,5430,5470,5470,5430,140
20230905,103500,45643700,5490,5490,5490,5490,6
20230905,103400,45610760,5470,5470,5470,5470,0
20230905,103300,45610760,5470,5470,5470,5470,24
20230905,103200,45479480,5470,5470,5470,5470,12
20230905,103100,45413840,5470,5470,5470,5470,348
20230905,103000,43510280,5490,5490,5490,5490,0
20230905,102900,43510280,5490,5490,5490,5490,0
20230905,102800,43510280,5490,5490,5490,5490,0
20230905,102700,43510280,5490,5490,5490,5490,0
20230905,102600,43510280,5490,5490,5490,5490,1
20230905,102500,43504790,5490,5490,5490,5490,0
20230905,102400,43504790,5490,5490,5490,5490,300
20230905,102300,41857790,5490,5490,5490,5490,0
20230905,102200,41857790,5490,5500,5500,5490,5
20230905,102100,41830330,5490,5500,5500,5490,4
20230905,102000,41808360,5470,5480,5480,5470,118
20230905,101900,41162860,5490,5490,5490,5490,10
20230905,101800,41107960,5490,5490,5490,5490,0
20230905,101700,41107960,5490,5500,5500,5490,22
20230905,101600,40986980,5520,5520,5520,5520,0
20230905,101500,40986980,5520,5520,5520,5520,0
20230905,101400,40986980,5520,5520,5520,5520,0
20230905,101300,40986980,5520,5520,5520,5520,0
20230905,101200,40986980,5520,5520,5520,5520,0
20230905,101100,40986980,5520,5520,5520,5520,0
20230905,101000,40986980,5520,5520,5520,5520,0
20230905,100900,40986980,5520,5520,5520,5520,0
20230905,100800,40986980,5520,5520,5520,5520,0
20230905,100700,40986980,5520,5520,5520,5520,0
20230905,100600,40986980,5520,5520,5520,5520,0
20230905,100500,40986980,5520,5520,5520,5520,50
20230905,100400,40710980,5520,5520,5520,5520,0
20230905,100300,40710980,5520,5520,5520,5520,0
20230905,100200,40710980,5520,5520,5520,5520,0
20230905,100100,40710980,5520,5520,5520,5520,0
20230905,100000,40710980,5520,5520,5520,5520,0
20230905,095900,40710980,5520,5510,5520,5510,10
20230905,095800,40655800,5510,5510,5510,5510,0
20230905,095700,40655800,5510,5510,5510,5510,0
20230905,095600,40655800,5510,5510,5510,5510,0
20230905,095500,40655800,5510,5510,5510,5510,0
20230905,095400,40655800,5510,5510,5510,5510,8
20230905,095300,40611720,5490,5490,5490,5490,48
20230905,095200,40348200,5520,5520,5520,5520,0
20230905,095100,40348200,5520,5520,5530,5520,290
20230905,095000,38747390,5520,5520,5520,5520,0
20230905,094900,38747390,5520,5510,5520,5510,1502
20230905,094800,30458410,5470,5470,5470,5470,1331
20230905,094700,23177840,5470,5460,5470,5460,21
20230905,094600,23063160,5450,5450,5460,5450,10
20230905,094500,23008640,5450,5440,5450,5440,65
20230905,094400,22654420,5450,5450,5450,5450,0
20230905,094300,22654420,5450,5450,5450,5450,2
20230905,094200,22643520,5410,5430,5430,5410,7
20230905,094100,22605540,5460,5460,5460,5460,0
20230905,094000,22605540,5460,5460,5460,5460,0
20230905,093900,22605540,5460,5460,5460,5460,501
20230905,093800,19870080,5470,5470,5470,5470,0
20230905,093700,19870080,5470,5460,5470,5450,5
20230905,093600,19842770,5440,5440,5440,5440,0
20230905,093500,19842770,5440,5470,5470,5440,70
20230905,093400,19461910,5440,5440,5440,5440,2
20230905,093300,19451030,5470,5470,5470,5470,0
20230905,093200,19451030,5470,5470,5470,5470,2
20230905,093100,19440090,5470,5470,5470,5470,0
20230905,093000,19440090,5470,5470,5470,5470,0
20230905,092900,19440090,5470,5470,5470,5470,0
20230905,092800,19440090,5470,5470,5470,5470,0
20230905,092700,19440090,5470,5470,5470,5470,0
20230905,092600,19440090,5470,5470,5470,5470,0
20230905,092500,19440090,5470,5450,5470,5450,2
20230905,092400,19429170,5470,5470,5470,5470,0
20230905,092300,19429170,5470,5470,5470,5470,5
20230905,092200,19401820,5400,5470,5470,5400,2020
20230905,092100,8433270,5460,5470,5470,5460,142
20230905,092000,7657650,5470,5470,5470,5470,0
20230905,091900,7657650,5470,5470,5470,5470,12
20230905,091800,7592010,5470,5470,5470,5470,0
20230905,091700,7592010,5470,5470,5470,5470,0
20230905,091600,7592010,5470,5460,5470,5460,202
20230905,091500,6487090,5470,5470,5470,5470,0
20230905,091400,6487090,5470,5450,5470,5450,133
20230905,091300,5761670,5460,5460,5460,5460,0
20230905,091200,5761670,5460,5460,5460,5460,239
20230905,091100,4456730,5460,5460,5460,5460,3
20230905,091000,4440350,5460,5480,5480,5460,682
20230905,090900,708820,5510,5510,5510,5510,0
20230905,090800,708820,5510,5510,5510,5510,0
20230905,090700,708820,5510,5510,5510,5510,0
20230905,090600,708820,5510,5510,5510,5510,0
20230905,090500,708820,5510,5510,5510,5510,0
20230905,090400,708820,5510,5510,5510,5510,2
20230905,090300,697800,5490,5490,5490,5490,51
20230905,090200,417810,5480,5480,5480,5480,0
20230905,090100,417810,5480,5510,5510,5480,20
20230905,090000,308000,5500,5500,5500,5500,56
Reference in New Issue Copy Permalink