ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/069540/min/candle-20230908.csv

636 lines
32 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
20230908,193300,12894734860,4820,4820,4820,4820,53661
20230908,193200,12894734860,4820,4820,4820,4820,0
20230908,193100,12894734860,4820,4820,4820,4820,0
20230908,193000,12894734860,4820,4820,4820,4820,0
20230908,192900,12894734860,4820,4820,4820,4820,0
20230908,192800,12894734860,4820,4820,4820,4820,0
20230908,192700,12894734860,4820,4820,4820,4820,0
20230908,192600,12894734860,4820,4820,4820,4820,0
20230908,192500,12894734860,4820,4820,4820,4820,0
20230908,192400,12894734860,4820,4820,4820,4820,0
20230908,192300,12894734860,4820,4820,4820,4820,0
20230908,192200,12894734860,4820,4820,4820,4820,0
20230908,192100,12894734860,4820,4820,4820,4820,0
20230908,192000,12894734860,4820,4820,4820,4820,0
20230908,191900,12894734860,4820,4820,4820,4820,0
20230908,191800,12894734860,4820,4820,4820,4820,0
20230908,191700,12894734860,4820,4820,4820,4820,0
20230908,191600,12894734860,4820,4820,4820,4820,0
20230908,191500,12894734860,4820,4820,4820,4820,0
20230908,191400,12894734860,4820,4820,4820,4820,0
20230908,191300,12894734860,4820,4820,4820,4820,0
20230908,191200,12894734860,4820,4820,4820,4820,0
20230908,191100,12894734860,4820,4820,4820,4820,0
20230908,191000,12894734860,4820,4820,4820,4820,0
20230908,190900,12894734860,4820,4820,4820,4820,0
20230908,190800,12894734860,4820,4820,4820,4820,0
20230908,190700,12894734860,4820,4820,4820,4820,0
20230908,190600,12894734860,4820,4820,4820,4820,0
20230908,190500,12894734860,4820,4820,4820,4820,0
20230908,190400,12894734860,4820,4820,4820,4820,0
20230908,190300,12894734860,4820,4820,4820,4820,53661
20230908,190200,12894734860,4820,4820,4820,4820,0
20230908,190100,12894734860,4820,4820,4820,4820,0
20230908,190000,12894734860,4820,4820,4820,4820,0
20230908,185900,12894734860,4820,4820,4820,4820,0
20230908,185800,12894734860,4820,4820,4820,4820,0
20230908,185700,12894734860,4820,4820,4820,4820,0
20230908,185600,12894734860,4820,4820,4820,4820,0
20230908,185500,12894734860,4820,4820,4820,4820,0
20230908,185400,12894734860,4820,4820,4820,4820,0
20230908,185300,12894734860,4820,4820,4820,4820,0
20230908,185200,12894734860,4820,4820,4820,4820,0
20230908,185100,12894734860,4820,4820,4820,4820,0
20230908,185000,12894734860,4820,4820,4820,4820,0
20230908,184900,12894734860,4820,4820,4820,4820,0
20230908,184800,12894734860,4820,4820,4820,4820,0
20230908,184700,12894734860,4820,4820,4820,4820,0
20230908,184600,12894734860,4820,4820,4820,4820,0
20230908,184500,12894734860,4820,4820,4820,4820,0
20230908,184400,12894734860,4820,4820,4820,4820,0
20230908,184300,12894734860,4820,4820,4820,4820,0
20230908,184200,12894734860,4820,4820,4820,4820,0
20230908,184100,12894734860,4820,4820,4820,4820,0
20230908,184000,12894734860,4820,4820,4820,4820,0
20230908,183900,12894734860,4820,4820,4820,4820,0
20230908,183800,12894734860,4820,4820,4820,4820,0
20230908,183700,12894734860,4820,4820,4820,4820,0
20230908,183600,12894734860,4820,4820,4820,4820,0
20230908,183500,12894734860,4820,4820,4820,4820,0
20230908,183400,12894734860,4820,4820,4820,4820,0
20230908,183300,12894734860,4820,4820,4820,4820,53661
20230908,183200,12894734860,4820,4820,4820,4820,0
20230908,183100,12894734860,4820,4820,4820,4820,0
20230908,183000,12894734860,4820,4820,4820,4820,0
20230908,182900,12894734860,4820,4820,4820,4820,0
20230908,182800,12894734860,4820,4820,4820,4820,0
20230908,182700,12894734860,4820,4820,4820,4820,0
20230908,182600,12894734860,4820,4820,4820,4820,0
20230908,182500,12894734860,4820,4820,4820,4820,0
20230908,182400,12894734860,4820,4820,4820,4820,0
20230908,182300,12894734860,4820,4820,4820,4820,0
20230908,182200,12894734860,4820,4820,4820,4820,0
20230908,182100,12894734860,4820,4820,4820,4820,0
20230908,182000,12894734860,4820,4820,4820,4820,0
20230908,181900,12894734860,4820,4820,4820,4820,0
20230908,181800,12894734860,4820,4820,4820,4820,0
20230908,181700,12894734860,4820,4820,4820,4820,0
20230908,181600,12894734860,4820,4820,4820,4820,0
20230908,181500,12894734860,4820,4820,4820,4820,0
20230908,181400,12894734860,4820,4820,4820,4820,0
20230908,181300,12894734860,4820,4820,4820,4820,0
20230908,181200,12894734860,4820,4820,4820,4820,0
20230908,181100,12894734860,4820,4820,4820,4820,0
20230908,181000,12894734860,4820,4820,4820,4820,0
20230908,180900,12894734860,4820,4820,4820,4820,0
20230908,180800,12894734860,4820,4820,4820,4820,0
20230908,180700,12894734860,4820,4820,4820,4820,0
20230908,180600,12894734860,4820,4820,4820,4820,0
20230908,180500,12894734860,4820,4820,4820,4820,0
20230908,180400,12894734860,4820,4820,4820,4820,0
20230908,180300,12894734860,4820,4820,4820,4820,53661
20230908,180200,12894734860,4820,4820,4820,4820,0
20230908,180100,12894734860,4820,4820,4820,4820,0
20230908,180000,12894734860,4820,4820,4820,4820,0
20230908,175900,12894734860,4820,4820,4820,4820,0
20230908,175800,12894734860,4820,4820,4820,4820,0
20230908,175700,12894734860,4820,4820,4820,4820,0
20230908,175600,12894734860,4820,4820,4820,4820,0
20230908,175500,12894734860,4820,4820,4820,4820,0
20230908,175400,12894734860,4820,4820,4820,4820,0
20230908,175300,12894734860,4820,4820,4820,4820,0
20230908,175200,12894734860,4820,4820,4820,4820,0
20230908,175100,12894734860,4820,4820,4820,4820,0
20230908,175000,12894734860,4820,4820,4820,4820,0
20230908,174900,12894734860,4820,4820,4820,4820,0
20230908,174800,12894734860,4820,4820,4820,4820,0
20230908,174700,12894734860,4820,4820,4820,4820,0
20230908,174600,12894734860,4820,4820,4820,4820,0
20230908,174500,12894734860,4820,4820,4820,4820,0
20230908,174400,12894734860,4820,4820,4820,4820,0
20230908,174300,12894734860,4820,4820,4820,4820,0
20230908,174200,12894734860,4820,4820,4820,4820,0
20230908,174100,12894734860,4820,4820,4820,4820,0
20230908,174000,12894734860,4820,4820,4820,4820,0
20230908,173900,12894734860,4820,4820,4820,4820,0
20230908,173800,12894734860,4820,4820,4820,4820,0
20230908,173700,12894734860,4820,4820,4820,4820,0
20230908,173600,12894734860,4820,4820,4820,4820,0
20230908,173500,12894734860,4820,4820,4820,4820,0
20230908,173400,12894734860,4820,4820,4820,4820,0
20230908,173300,12894734860,4820,4820,4820,4820,53661
20230908,173200,12894734860,4820,4820,4820,4820,0
20230908,173100,12894734860,4820,4820,4820,4820,0
20230908,173000,12894734860,4820,4820,4820,4820,0
20230908,172900,12894734860,4820,4820,4820,4820,0
20230908,172800,12894734860,4820,4820,4820,4820,0
20230908,172700,12894734860,4820,4820,4820,4820,0
20230908,172600,12894734860,4820,4820,4820,4820,0
20230908,172500,12894734860,4820,4820,4820,4820,0
20230908,172400,12894734860,4820,4820,4820,4820,0
20230908,172300,12894734860,4820,4820,4820,4820,0
20230908,172200,12894734860,4820,4820,4820,4820,0
20230908,172100,12894734860,4820,4820,4820,4820,0
20230908,172000,12894734860,4820,4820,4820,4820,0
20230908,171900,12894734860,4820,4820,4820,4820,0
20230908,171800,12894734860,4820,4820,4820,4820,0
20230908,171700,12894734860,4820,4820,4820,4820,0
20230908,171600,12894734860,4820,4820,4820,4820,0
20230908,171500,12894734860,4820,4820,4820,4820,0
20230908,171400,12894734860,4820,4820,4820,4820,0
20230908,171300,12894734860,4820,4820,4820,4820,0
20230908,171200,12894734860,4820,4820,4820,4820,0
20230908,171100,12894734860,4820,4820,4820,4820,0
20230908,171000,12894734860,4820,4820,4820,4820,0
20230908,170900,12894734860,4820,4820,4820,4820,0
20230908,170800,12894734860,4820,4820,4820,4820,0
20230908,170700,12894734860,4820,4820,4820,4820,0
20230908,170600,12894734860,4820,4820,4820,4820,0
20230908,170500,12894734860,4820,4820,4820,4820,0
20230908,170400,12894734860,4820,4820,4820,4820,0
20230908,170300,12894734860,4820,4820,4820,4820,53661
20230908,170200,12894734860,4820,4820,4820,4820,0
20230908,170100,12894734860,4820,4820,4820,4820,0
20230908,170000,12894734860,4820,4820,4820,4820,0
20230908,165900,12894734860,4820,4820,4820,4820,0
20230908,165800,12894734860,4820,4820,4820,4820,0
20230908,165700,12894734860,4820,4820,4820,4820,0
20230908,165600,12894734860,4820,4820,4820,4820,0
20230908,165500,12894734860,4820,4820,4820,4820,0
20230908,165400,12894734860,4820,4820,4820,4820,0
20230908,165300,12894734860,4820,4820,4820,4820,0
20230908,165200,12894734860,4820,4820,4820,4820,0
20230908,165100,12894734860,4820,4820,4820,4820,0
20230908,165000,12894734860,4820,4820,4820,4820,0
20230908,164900,12894734860,4820,4820,4820,4820,0
20230908,164800,12894734860,4820,4820,4820,4820,0
20230908,164700,12894734860,4820,4820,4820,4820,0
20230908,164600,12894734860,4820,4820,4820,4820,0
20230908,164500,12894734860,4820,4820,4820,4820,0
20230908,164400,12894734860,4820,4820,4820,4820,0
20230908,164300,12894734860,4820,4820,4820,4820,0
20230908,164200,12894734860,4820,4820,4820,4820,0
20230908,164100,12894734860,4820,4820,4820,4820,0
20230908,164000,12894734860,4820,4820,4820,4820,0
20230908,163900,12894734860,4820,4820,4820,4820,0
20230908,163800,12894734860,4820,4820,4820,4820,0
20230908,163700,12894734860,4820,4820,4820,4820,0
20230908,163600,12894734860,4820,4820,4820,4820,0
20230908,163500,12894734860,4820,4820,4820,4820,0
20230908,163400,12894734860,4820,4820,4820,4820,0
20230908,163300,12894734860,4820,4820,4820,4820,53661
20230908,163200,12894734860,4820,4820,4820,4820,0
20230908,163100,12894734860,4820,4820,4820,4820,0
20230908,163000,12894734860,4820,4820,4820,4820,0
20230908,162900,12894734860,4820,4820,4820,4820,0
20230908,162800,12894734860,4820,4820,4820,4820,0
20230908,162700,12894734860,4820,4820,4820,4820,0
20230908,162600,12894734860,4820,4820,4820,4820,0
20230908,162500,12894734860,4820,4820,4820,4820,0
20230908,162400,12894734860,4820,4820,4820,4820,0
20230908,162300,12894734860,4820,4820,4820,4820,0
20230908,162200,12894734860,4820,4820,4820,4820,0
20230908,162100,12894734860,4820,4820,4820,4820,0
20230908,162000,12894734860,4820,4820,4820,4820,0
20230908,161900,12894734860,4820,4820,4820,4820,0
20230908,161800,12894734860,4820,4820,4820,4820,0
20230908,161700,12894734860,4820,4820,4820,4820,0
20230908,161600,12894734860,4820,4820,4820,4820,0
20230908,161500,12894734860,4820,4820,4820,4820,0
20230908,161400,12894734860,4820,4820,4820,4820,0
20230908,161300,12894734860,4820,4820,4820,4820,0
20230908,161200,12894734860,4820,4820,4820,4820,0
20230908,161100,12894734860,4820,4820,4820,4820,0
20230908,161000,12894734860,4820,4820,4820,4820,0
20230908,160900,12894734860,4820,4820,4820,4820,0
20230908,160800,12894734860,4820,4820,4820,4820,0
20230908,160700,12894734860,4820,4820,4820,4820,0
20230908,160600,12894734860,4820,4820,4820,4820,0
20230908,160500,12894734860,4820,4820,4820,4820,0
20230908,160400,12894734860,4820,4820,4820,4820,0
20230908,160300,12894734860,4820,4820,4820,4820,53661
20230908,160200,12894734860,4820,4820,4820,4820,0
20230908,160100,12894734860,4820,4820,4820,4820,0
20230908,160000,12894734860,4820,4820,4820,4820,0
20230908,155900,12894734860,4820,4820,4820,4820,0
20230908,155800,12894734860,4820,4820,4820,4820,0
20230908,155700,12894734860,4820,4820,4820,4820,0
20230908,155600,12894734860,4820,4820,4820,4820,0
20230908,155500,12894734860,4820,4820,4820,4820,0
20230908,155400,12894734860,4820,4820,4820,4820,0
20230908,155300,12894734860,4820,4820,4820,4820,0
20230908,155200,12894734860,4820,4820,4820,4820,0
20230908,155100,12894734860,4820,4820,4820,4820,0
20230908,155000,12894734860,4820,4820,4820,4820,0
20230908,154900,12894734860,4820,4820,4820,4820,0
20230908,154800,12894734860,4820,4820,4820,4820,0
20230908,154700,12894734860,4820,4820,4820,4820,0
20230908,154600,12894734860,4820,4820,4820,4820,0
20230908,154500,12894734860,4820,4820,4820,4820,0
20230908,154400,12894734860,4820,4820,4820,4820,0
20230908,154300,12894734860,4820,4820,4820,4820,0
20230908,154200,12894734860,4820,4820,4820,4820,0
20230908,154100,12894734860,4820,4820,4820,4820,0
20230908,154000,12894734860,4820,4820,4820,4820,0
20230908,153900,12894734860,4820,4820,4820,4820,0
20230908,153800,12894734860,4820,4820,4820,4820,0
20230908,153700,12894734860,4820,4820,4820,4820,0
20230908,153600,12894734860,4820,4820,4820,4820,0
20230908,153500,12894734860,4820,4820,4820,4820,0
20230908,153400,12894734860,4820,4820,4820,4820,0
20230908,153300,12894734860,4820,4820,4820,4820,53661
20230908,153200,12894734860,4820,4820,4820,4820,0
20230908,153100,12894734860,4820,4820,4820,4820,0
20230908,153000,12894734860,4820,4820,4820,4820,53661
20230908,152900,12636088840,4820,4820,4820,4820,0
20230908,152800,12636088840,4820,4820,4820,4820,0
20230908,152700,12636088840,4820,4820,4820,4820,0
20230908,152600,12636088840,4820,4820,4820,4820,0
20230908,152500,12636088840,4820,4820,4820,4820,0
20230908,152400,12636088840,4820,4820,4820,4820,0
20230908,152300,12636088840,4820,4820,4820,4820,0
20230908,152200,12636088840,4820,4820,4820,4820,0
20230908,152100,12636088840,4820,4820,4820,4820,0
20230908,152000,12636088840,4820,4820,4820,4820,0
20230908,151900,12636088840,4820,4855,4860,4820,48807
20230908,151800,12399736895,4855,4875,4880,4855,21162
20230908,151700,12296741370,4870,4885,4885,4870,8056
20230908,151600,12257463515,4885,4870,4890,4870,4760
20230908,151500,12234231530,4870,4855,4870,4850,16553
20230908,151400,12153803870,4855,4840,4860,4835,6812
20230908,151300,12120798755,4840,4845,4850,4840,15592
20230908,151200,12045296290,4850,4855,4860,4845,31748
20230908,151100,11891252420,4860,4870,4875,4855,25910
20230908,151000,11765362080,4870,4880,4890,4865,11325
20230908,150900,11710200185,4880,4870,4880,4860,25863
20230908,150800,11584291010,4870,4905,4905,4855,43718
20230908,150700,11370803470,4900,4920,4920,4900,11834
20230908,150600,11312710850,4920,4920,4925,4915,4722
20230908,150500,11289479900,4915,4935,4935,4905,21093
20230908,150400,11185746445,4930,4945,4950,4930,6560
20230908,150300,11153354340,4940,4950,4955,4940,6621
20230908,150200,11120618780,4950,4950,4955,4950,3128
20230908,150100,11105134950,4950,4955,4955,4950,496
20230908,150000,11102679635,4955,4950,4955,4950,2266
20230908,145900,11091462825,4950,4955,4955,4950,2934
20230908,145800,11076937965,4950,4965,4965,4950,2229
20230908,145700,11065900865,4965,4955,4965,4955,1183
20230908,145600,11060038540,4960,4970,4970,4960,2782
20230908,145500,11046225835,4970,4965,4970,4955,832
20230908,145400,11042095350,4965,4955,4970,4955,985
20230908,145300,11037206875,4955,4960,4960,4955,3759
20230908,145200,11018578250,4965,4955,4965,4955,1577
20230908,145100,11010756685,4955,4955,4955,4955,1633
20230908,145000,11002665170,4960,4960,4965,4955,513
20230908,144900,11000120340,4965,4950,4965,4945,3020
20230908,144800,10985177690,4950,4960,4960,4950,7632
20230908,144700,10947362460,4960,4965,4965,4960,200
20230908,144600,10946370055,4965,4965,4970,4960,2042
20230908,144500,10936239480,4965,4965,4975,4965,1737
20230908,144400,10927611055,4970,4975,4975,4970,893
20230908,144300,10923170600,4975,4975,4975,4975,23
20230908,144200,10923056175,4975,4970,4975,4965,594
20230908,144100,10920104680,4965,4975,4975,4965,1197
20230908,144000,10914156050,4995,4970,4995,4970,715
20230908,143900,10910585750,4970,4975,4985,4965,1187
20230908,143800,10904680035,4975,4960,4980,4960,357
20230908,143700,10902909085,4960,4960,4960,4955,8084
20230908,143600,10862813050,4960,4975,4975,4955,13774
20230908,143500,10794438980,4975,4980,4980,4975,3072
20230908,143400,10779146670,4990,4980,4995,4980,16
20230908,143300,10779066960,4975,4995,4995,4975,1304
20230908,143200,10772573490,4995,4990,5000,4990,195
20230908,143100,10771600060,4985,4980,5000,4980,2258
20230908,143000,10760315700,4975,4990,5000,4975,1588
20230908,142900,10752383745,4990,4975,4990,4975,425
20230908,142800,10750268505,4995,4975,4995,4975,2787
20230908,142700,10736378265,4975,4975,4980,4975,1760
20230908,142600,10727622175,4975,4980,4980,4970,4917
20230908,142500,10703149910,4985,4990,4990,4985,1379
20230908,142400,10696273990,4990,4985,4995,4980,1557
20230908,142300,10688511710,4985,4990,5000,4985,660
20230908,142200,10685220260,5000,4990,5000,4990,505
20230908,142100,10682697425,5000,5010,5020,4995,8490
20230908,142000,10640133150,5020,4980,5020,4980,11880
20230908,141900,10580706370,4980,4980,4980,4975,2848
20230908,141800,10566524310,4980,4990,4990,4975,1934
20230908,141700,10556884090,4990,4985,4990,4975,2981
20230908,141600,10542035245,4985,4975,4990,4975,1533
20230908,141500,10534394385,4980,4975,4980,4970,1474
20230908,141400,10527058210,4970,4965,4970,4960,1675
20230908,141300,10518736980,4965,4965,4965,4960,1870
20230908,141200,10509454830,4970,4955,4970,4955,14664
20230908,141100,10436585015,4955,4930,4955,4930,1136
20230908,141000,10430976165,4930,4935,4935,4925,2313
20230908,140900,10419570055,4940,4945,4945,4935,2200
20230908,140800,10408701845,4950,4925,4950,4925,9745
20230908,140700,10360591170,4920,4925,4930,4920,6446
20230908,140600,10328837860,4920,4925,4940,4895,32517
20230908,140500,10169267550,4930,4940,4940,4925,27404
20230908,140400,10034097225,4940,4945,4945,4935,3349
20230908,140300,10017553170,4945,4955,4955,4940,17309
20230908,140200,9931884250,4955,4965,4970,4955,2880
20230908,140100,9917594665,4960,4955,4960,4955,58
20230908,140000,9917307165,4955,4955,4970,4950,212
20230908,135900,9916256700,4950,4965,4965,4950,11095
20230908,135800,9861259425,4965,4955,4970,4955,818
20230908,135700,9857204155,4955,4975,4980,4955,2379
20230908,135600,9845388775,4970,4975,4980,4970,2827
20230908,135500,9831320705,4970,4955,4980,4950,5899
20230908,135400,9802057380,4955,4955,4960,4955,2442
20230908,135300,9789956855,4960,4960,4960,4960,1702
20230908,135200,9781514935,4960,4965,4965,4955,1634
20230908,135100,9773413505,4965,4950,4975,4950,2055
20230908,135000,9763230880,4950,4965,4970,4950,7241
20230908,134900,9727333930,4965,4965,4970,4960,510
20230908,134800,9724802885,4965,4960,4970,4960,202
20230908,134700,9723800885,4970,4965,4970,4955,4233
20230908,134600,9702803985,4965,4965,4970,4965,2217
20230908,134500,9691791900,4965,4970,4970,4960,2343
20230908,134400,9680165380,4970,4965,4970,4955,10320
20230908,134300,9628982000,4965,4960,4970,4960,1185
20230908,134200,9623101405,4960,4970,4975,4960,2744
20230908,134100,9609472960,4975,4960,4985,4955,1804
20230908,134000,9600517390,4955,4955,4985,4955,3575
20230908,133900,9582780060,4955,4995,5000,4950,27708
20230908,133800,9445291505,4995,5000,5000,4990,3096
20230908,133700,9429826390,5000,5010,5010,4995,1039
20230908,133600,9424628020,5010,5000,5020,5000,8889
20230908,133500,9380168910,5000,5000,5000,4995,7191
20230908,133400,9344214155,5000,4995,5000,4990,10191
20230908,133300,9293304605,4995,4995,5000,4990,7306
20230908,133200,9256823575,4995,4995,4995,4990,3491
20230908,133100,9239399375,4990,4980,4995,4975,1815
20230908,133000,9230355540,4980,4975,4980,4975,238
20230908,132900,9229171375,4975,4975,4980,4965,2495
20230908,132800,9216775660,4980,4965,4980,4965,1569
20230908,132700,9208980355,4970,4970,4970,4965,1478
20230908,132600,9201640725,4970,4975,4975,4965,2619
20230908,132500,9188624410,4975,4975,4975,4965,1952
20230908,132400,9178923100,4975,4975,4985,4975,3966
20230908,132300,9159188650,4975,4975,4975,4965,2128
20230908,132200,9148607735,4965,4955,4975,4955,2905
20230908,132100,9134203710,4960,4955,4965,4955,8961
20230908,132000,9089800385,4955,4970,4970,4955,15388
20230908,131900,9013472260,4970,4970,4970,4970,1649
20230908,131800,9005276730,4970,4970,4975,4965,15292
20230908,131700,8929272750,4965,4980,4980,4965,21920
20230908,131600,8820340945,4985,4980,4985,4970,28237
20230908,131500,8679923765,4980,4975,4980,4975,3343
20230908,131400,8663289640,4980,4985,4990,4975,16288
20230908,131300,8582174655,4990,4995,4995,4985,6512
20230908,131200,8549682290,4990,5000,5000,4990,1272
20230908,131100,8543331410,4995,4990,4995,4985,3082
20230908,131000,8527954715,4990,4985,4990,4985,2461
20230908,130900,8515686580,4985,4995,4995,4985,4020
20230908,130800,8495634715,4990,4995,4995,4990,566
20230908,130700,8492808900,4995,4990,4995,4990,290
20230908,130600,8491360775,4990,4985,4990,4985,585
20230908,130500,8488444485,4985,4995,4995,4985,9909
20230908,130400,8438993400,4995,5000,5000,4995,1310
20230908,130300,8432446780,5000,5010,5010,5000,1095
20230908,130200,8426971330,5010,5010,5010,5010,117
20230908,130100,8426385160,5010,5010,5010,5000,1891
20230908,130000,8416914590,5020,5020,5030,5020,735
20230908,125900,8413224410,5030,5040,5040,5020,3717
20230908,125800,8394550700,5030,5030,5030,5020,2468
20230908,125700,8382137550,5030,5030,5030,5020,1526
20230908,125600,8374462010,5020,5020,5030,5020,2144
20230908,125500,8363692720,5020,4995,5020,4995,2479
20230908,125400,8351277680,5000,5000,5000,4995,1493
20230908,125300,8343812695,5000,4995,5000,4995,465
20230908,125200,8341488810,5000,4995,5000,4990,2587
20230908,125100,8328570025,4995,4995,5000,4990,806
20230908,125000,8324542780,5000,4990,5000,4990,2771
20230908,124900,8310715275,4990,5000,5000,4990,3585
20230908,124800,8292815005,5000,4995,5010,4995,4922
20230908,124700,8268189440,5000,4985,5000,4985,2018
20230908,124600,8258115815,4980,4985,4985,4980,2317
20230908,124500,8246573785,4985,4990,5000,4980,23188
20230908,124400,8130879585,5000,4995,5000,4990,5065
20230908,124300,8105599390,5000,4990,5000,4990,10230
20230908,124200,8054532075,4990,5000,5000,4990,505
20230908,124100,8052009980,4990,4995,5000,4990,2150
20230908,124000,8041272810,4995,5000,5000,4995,1082
20230908,123900,8035866675,5000,5000,5000,4990,22051
20230908,123800,7925727040,5000,5000,5000,5000,3596
20230908,123700,7907747040,5000,5000,5010,5000,5377
20230908,123600,7880861990,5010,5000,5010,5000,1254
20230908,123500,7874589990,5000,5020,5020,5000,1493
20230908,123400,7867121300,5000,5010,5020,5000,1406
20230908,123300,7860079390,5010,5000,5010,5000,1457
20230908,123200,7852792730,5000,5000,5000,5000,4018
20230908,123100,7832702730,5000,5010,5010,5000,9036
20230908,123000,7787499250,5020,5010,5020,5010,1436
20230908,122900,7780301590,5020,5010,5020,5000,853
20230908,122800,7776032340,5000,5010,5020,5000,1138
20230908,122700,7770337710,5010,5010,5010,5010,623
20230908,122600,7767216480,5010,5010,5010,5000,1306
20230908,122500,7760683430,5010,5000,5010,5000,5115
20230908,122400,7735092630,5010,5000,5010,5000,6224
20230908,122300,7703969870,5010,5000,5020,4995,15953
20230908,122200,7624200520,5000,5020,5030,5000,12688
20230908,122100,7560658260,5020,5010,5020,5010,8488
20230908,122000,7518118200,5020,5020,5020,5020,2023
20230908,121900,7507962740,5030,5020,5030,5020,991
20230908,121800,7502987910,5020,5020,5020,5020,1623
20230908,121700,7494840450,5030,5020,5030,5020,360
20230908,121600,7493030920,5020,5030,5030,5020,206
20230908,121500,7491996250,5030,5020,5030,5020,2669
20230908,121400,7478597850,5020,5030,5030,5020,2036
20230908,121300,7468375600,5020,5030,5030,5020,500
20230908,121200,7465864600,5030,5030,5030,5030,300
20230908,121100,7464355600,5030,5020,5030,5010,2337
20230908,121000,7452628770,5030,5030,5030,5020,428
20230908,120900,7450480040,5030,5020,5030,5010,2041
20230908,120800,7440241310,5020,5020,5040,5020,2129
20230908,120700,7429553540,5040,5040,5040,5020,4448
20230908,120600,7407203070,5040,5040,5040,5030,298
20230908,120500,7405701860,5040,5030,5040,5030,675
20230908,120400,7402306570,5030,5030,5040,5020,543
20230908,120300,7399575300,5020,5020,5040,5020,1357
20230908,120200,7392757120,5030,5030,5030,5020,1593
20230908,120100,7384750340,5020,5020,5020,5020,465
20230908,120000,7382416040,5030,5030,5030,5020,948
20230908,115900,7377656130,5030,5030,5030,5020,746
20230908,115800,7373909500,5030,5030,5030,5020,2849
20230908,115700,7359605080,5020,5020,5030,5020,310
20230908,115600,7358048870,5020,5020,5020,5010,1832
20230908,115500,7348853580,5020,5030,5030,5010,526
20230908,115400,7346215920,5010,5020,5020,5010,5987
20230908,115300,7316183570,5030,5040,5040,5020,1357
20230908,115200,7309363340,5040,5040,5040,5040,462
20230908,115100,7307034860,5050,5050,5060,5050,1163
20230908,115000,7301153380,5050,5050,5050,5050,1667
20230908,114900,7292735030,5050,5040,5050,5040,399
20230908,114800,7290724040,5040,5040,5040,5040,58
20230908,114700,7290431720,5050,5040,5050,5030,1021
20230908,114600,7285286280,5040,5030,5040,5030,703
20230908,114500,7281750040,5020,5020,5030,5020,188
20230908,114400,7280806070,5020,5020,5030,5010,4443
20230908,114300,7258510440,5020,5040,5040,5020,2004
20230908,114200,7248432280,5030,5030,5030,5020,3389
20230908,114100,7231391560,5030,5050,5060,5010,27682
20230908,114000,7092185590,5060,5050,5060,5050,681
20230908,113900,7088746320,5050,5060,5060,5050,2219
20230908,113800,7077523810,5060,5060,5060,5060,524
20230908,113700,7074872370,5060,5060,5060,5040,10627
20230908,113600,7021279560,5060,5060,5060,5040,3153
20230908,113500,7005347360,5050,5060,5070,5050,6985
20230908,113400,6970037170,5070,5070,5070,5060,1359
20230908,113300,6963156490,5070,5060,5070,5050,1444
20230908,113200,6955851330,5050,5060,5060,5050,2180
20230908,113100,6944840420,5060,5060,5070,5060,2613
20230908,113000,6931618630,5060,5060,5060,5060,2994
20230908,112900,6916468990,5060,5080,5080,5060,1265
20230908,112800,6910064500,5070,5090,5090,5070,742
20230908,112700,6906300400,5080,5070,5080,5070,2282
20230908,112600,6894715730,5070,5080,5080,5070,4094
20230908,112500,6873957350,5070,5080,5090,5070,1163
20230908,112400,6868054100,5090,5080,5090,5070,3189
20230908,112300,6851853360,5080,5080,5080,5070,1027
20230908,112200,6846644620,5080,5090,5090,5080,1704
20230908,112100,6837981390,5090,5070,5090,5070,1134
20230908,112000,6832218460,5080,5080,5080,5080,1426
20230908,111900,6824974380,5070,5060,5070,5060,3832
20230908,111800,6805561170,5060,5080,5080,5060,854
20230908,111700,6801234710,5070,5080,5080,5070,193
20230908,111600,6800254950,5080,5060,5080,5060,3030
20230908,111500,6784922420,5060,5060,5080,5060,533
20230908,111400,6782224940,5060,5060,5060,5050,2175
20230908,111300,6771229460,5060,5070,5070,5060,400
20230908,111200,6769203610,5050,5050,5080,5050,4620
20230908,111100,6745861200,5050,5050,5050,5040,1881
20230908,111000,6736372120,5050,5050,5050,5040,4209
20230908,110900,6715146440,5050,5050,5070,5040,8508
20230908,110800,6672191030,5050,5060,5060,5050,693
20230908,110700,6668687670,5060,5070,5080,5060,11072
20230908,110600,6612647550,5070,5070,5090,5060,2832
20230908,110500,6598289440,5060,5080,5080,5060,3982
20230908,110400,6578100950,5080,5080,5100,5070,2976
20230908,110300,6562961920,5080,5070,5090,5070,2486
20230908,110200,6550351190,5070,5090,5100,5070,4188
20230908,110100,6529047310,5090,5100,5100,5080,6348
20230908,110000,6496708320,5100,5090,5110,5070,19947
20230908,105900,6395061560,5090,5060,5090,5050,7462
20230908,105800,6357274090,5070,5070,5070,5060,4233
20230908,105700,6335847430,5070,5060,5070,5050,7763
20230908,105600,6296599550,5060,5080,5080,5060,9212
20230908,105500,6249933400,5070,5060,5080,5050,9540
20230908,105400,6201640450,5060,5090,5090,5060,5772
20230908,105300,6172339680,5090,5080,5100,5080,4235
20230908,105200,6150772480,5080,5050,5080,5050,8024
20230908,105100,6110132980,5050,5080,5080,5040,25643
20230908,105000,5980610570,5090,5070,5110,5060,11918
20230908,104900,5920036950,5070,5080,5100,5060,16315
20230908,104800,5837098540,5080,5110,5170,5050,72633
20230908,104700,5466160690,5120,5200,5240,5110,140331
20230908,104600,4737578040,5190,5040,5210,5020,104937
20230908,104500,4197971470,5030,5020,5040,5020,748
20230908,104400,4194209700,5030,5020,5030,5020,937
20230908,104300,4189504950,5020,5010,5020,5010,2165
20230908,104200,4178655650,5010,5010,5010,5000,2114
20230908,104100,4168076720,5010,5020,5020,5010,1447
20230908,104000,4160820690,5020,5010,5020,5000,4018
20230908,103900,4140689810,5000,5010,5010,5000,2327
20230908,103800,4129043440,5010,5010,5010,5000,2110
20230908,103700,4118473690,5010,5010,5020,5010,1454
20230908,103600,4111186100,5010,5010,5020,5000,2790
20230908,103500,4097224550,5010,5000,5020,5000,2839
20230908,103400,4083024880,5000,5020,5020,5000,10434
20230908,103300,4030729780,5030,5030,5030,5020,279
20230908,103200,4029326430,5010,5030,5030,5010,3032
20230908,103100,4014103670,5020,5030,5030,5020,1876
20230908,103000,4004679710,5030,5030,5030,5020,1278
20230908,102900,3998263270,5020,5030,5040,5020,2340
20230908,102800,3986490090,5020,5020,5020,5010,1381
20230908,102700,3979562350,5020,5020,5020,5020,172
20230908,102600,3978698910,5030,5020,5030,5010,4288
20230908,102500,3957214060,5010,5020,5030,5010,555
20230908,102400,3954428850,5010,5010,5010,5010,2708
20230908,102300,3940861770,5010,5020,5020,5010,3707
20230908,102200,3922278250,5020,5020,5020,5010,2196
20230908,102100,3911274760,5020,5020,5030,5010,3066
20230908,102000,3895909100,5030,5020,5030,5020,109
20230908,101900,3895361870,5010,5010,5020,5000,3275
20230908,101800,3878960380,5000,5010,5020,5000,7068
20230908,101700,3843566420,5020,5020,5030,5010,4469
20230908,101600,3821162350,5020,5020,5030,5020,5026
20230908,101500,3795916970,5020,5030,5040,5020,6975
20230908,101400,3760897820,5030,5040,5050,5020,8879
20230908,101300,3716207120,5040,5040,5070,5030,15229
20230908,101200,3639168130,5060,5050,5070,5040,6436
20230908,101100,3606649620,5060,5060,5070,5050,5841
20230908,101000,3577059790,5070,5050,5070,5040,4290
20230908,100900,3555360900,5050,5030,5060,5030,6236
20230908,100800,3523922010,5030,5020,5040,5020,1794
20230908,100700,3514907760,5020,5020,5020,5010,8056
20230908,100600,3474483460,5030,5040,5040,5030,5120
20230908,100500,3448713190,5040,5040,5050,5040,2852
20230908,100400,3434338500,5040,5060,5060,5040,5268
20230908,100300,3407763240,5070,5070,5080,5050,5399
20230908,100200,3380429760,5080,5080,5090,5070,10569
20230908,100100,3326739120,5100,5070,5120,5070,51193
20230908,100000,3065676390,5060,5060,5080,5050,6980
20230908,095900,3030285060,5090,5040,5090,5040,12137
20230908,095800,2968731520,5040,5070,5070,5030,5861
20230908,095700,2939152700,5050,5100,5100,5050,11287
20230908,095600,2881762110,5090,5080,5090,5060,10891
20230908,095500,2826441110,5080,5060,5090,5060,14567
20230908,095400,2752372120,5080,5080,5080,5060,4592
20230908,095300,2729060150,5080,5050,5080,5030,8119
20230908,095200,2687983490,5040,5080,5080,5030,8709
20230908,095100,2643895600,5070,5040,5080,5040,6025
20230908,095000,2613361620,5050,5010,5050,5010,9196
20230908,094900,2566959250,5000,5020,5020,5000,7354
20230908,094800,2530175530,5020,5010,5030,4990,23565
20230908,094700,2412353885,5010,5030,5030,5010,3562
20230908,094600,2394478605,5020,5050,5050,5020,4103
20230908,094500,2373817135,5040,5020,5040,5020,2840
20230908,094400,2359504685,5040,5030,5050,5000,4933
20230908,094300,2334764475,5030,5050,5060,5020,12413
20230908,094200,2272151505,5050,5030,5050,5030,4622
20230908,094100,2248836845,5030,5010,5040,5010,2097
20230908,094000,2238297105,5030,4990,5040,4990,5514
20230908,093900,2210653875,4985,4990,4990,4985,4440
20230908,093800,2188501660,4990,4990,5000,4990,6064
20230908,093700,2158220390,4995,4990,4995,4990,4175
20230908,093600,2137383675,4995,4995,5000,4995,2934
20230908,093500,2122728115,5000,4995,5000,4995,918
20230908,093400,2118140830,5000,4990,5000,4990,591
20230908,093300,2115186120,5000,5010,5010,5000,1253
20230908,093200,2108916980,5000,5010,5010,4980,11918
20230908,093100,2049468480,5000,5000,5010,4990,5648
20230908,093000,2021254690,5000,4990,5000,4985,3960
20230908,092900,2001491595,4985,5010,5020,4985,11165
20230908,092800,1945712915,5000,4995,5010,4990,4000
20230908,092700,1925735755,4995,5000,5010,4995,2770
20230908,092600,1911886360,5020,5010,5020,4990,6275
20230908,092500,1880508890,5000,5000,5000,4990,2416
20230908,092400,1868440000,4990,4990,5000,4990,4823
20230908,092300,1844364410,4990,5000,5010,4990,5766
20230908,092200,1815557220,5000,4980,5000,4975,5855
20230908,092100,1786332585,4975,4995,5010,4975,33329
20230908,092000,1620210410,5000,5000,5010,4990,12490
20230908,091900,1557756375,4995,5000,5010,4985,20660
20230908,091800,1454572480,5000,5020,5020,5000,5536
20230908,091700,1426853250,5010,5020,5040,5010,11589
20230908,091600,1368683270,5020,5030,5040,5020,6795
20230908,091500,1334511380,5030,5040,5050,5030,2247
20230908,091400,1323195180,5040,5030,5050,5030,5789
20230908,091300,1294071170,5030,5050,5070,5030,7791
20230908,091200,1254724060,5050,5040,5070,5020,16659
20230908,091100,1170767170,5040,5030,5050,5030,2217
20230908,091000,1159594030,5030,5020,5030,5010,3737
20230908,090900,1140831560,5010,5040,5040,5010,7784
20230908,090800,1101798050,5010,5010,5010,5000,3814
20230908,090700,1082690410,5000,5030,5040,5000,11453
20230908,090600,1025270730,5030,5040,5040,5020,2171
20230908,090500,1014370690,5030,5010,5030,5000,22111
20230908,090400,903543800,5000,5010,5020,4985,21476
20230908,090300,796264840,5010,5090,5090,4990,40625
20230908,090200,592849850,5090,5030,5130,5030,24569
20230908,090100,467795630,5020,4980,5020,4965,25216
20230908,090000,342075580,4980,5000,5030,4975,68231
Reference in New Issue Copy Permalink