ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/001070/min/candle-20240904.csv

576 lines
26 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
20240904,183300,21997610,5910,5910,5910,5910,123
20240904,183200,21997610,5910,5910,5910,5910,0
20240904,183100,21997610,5910,5910,5910,5910,0
20240904,183000,21997610,5910,5910,5910,5910,0
20240904,182900,21997610,5910,5910,5910,5910,0
20240904,182800,21997610,5910,5910,5910,5910,0
20240904,182700,21997610,5910,5910,5910,5910,0
20240904,182600,21997610,5910,5910,5910,5910,0
20240904,182500,21997610,5910,5910,5910,5910,0
20240904,182400,21997610,5910,5910,5910,5910,0
20240904,182300,21997610,5910,5910,5910,5910,0
20240904,182200,21997610,5910,5910,5910,5910,0
20240904,182100,21997610,5910,5910,5910,5910,0
20240904,182000,21997610,5910,5910,5910,5910,0
20240904,181900,21997610,5910,5910,5910,5910,0
20240904,181800,21997610,5910,5910,5910,5910,0
20240904,181700,21997610,5910,5910,5910,5910,0
20240904,181600,21997610,5910,5910,5910,5910,0
20240904,181500,21997610,5910,5910,5910,5910,0
20240904,181400,21997610,5910,5910,5910,5910,0
20240904,181300,21997610,5910,5910,5910,5910,0
20240904,181200,21997610,5910,5910,5910,5910,0
20240904,181100,21997610,5910,5910,5910,5910,0
20240904,181000,21997610,5910,5910,5910,5910,0
20240904,180900,21997610,5910,5910,5910,5910,0
20240904,180800,21997610,5910,5910,5910,5910,0
20240904,180700,21997610,5910,5910,5910,5910,0
20240904,180600,21997610,5910,5910,5910,5910,0
20240904,180500,21997610,5910,5910,5910,5910,0
20240904,180400,21997610,5910,5910,5910,5910,0
20240904,180300,21997610,5910,5910,5910,5910,123
20240904,180200,21997610,5910,5910,5910,5910,0
20240904,180100,21997610,5910,5910,5910,5910,0
20240904,180000,21997610,5910,5910,5910,5910,0
20240904,175900,21997610,5910,5910,5910,5910,0
20240904,175800,21997610,5910,5910,5910,5910,0
20240904,175700,21997610,5910,5910,5910,5910,0
20240904,175600,21997610,5910,5910,5910,5910,0
20240904,175500,21997610,5910,5910,5910,5910,0
20240904,175400,21997610,5910,5910,5910,5910,0
20240904,175300,21997610,5910,5910,5910,5910,0
20240904,175200,21997610,5910,5910,5910,5910,0
20240904,175100,21997610,5910,5910,5910,5910,0
20240904,175000,21997610,5910,5910,5910,5910,0
20240904,174900,21997610,5910,5910,5910,5910,0
20240904,174800,21997610,5910,5910,5910,5910,0
20240904,174700,21997610,5910,5910,5910,5910,0
20240904,174600,21997610,5910,5910,5910,5910,0
20240904,174500,21997610,5910,5910,5910,5910,0
20240904,174400,21997610,5910,5910,5910,5910,0
20240904,174300,21997610,5910,5910,5910,5910,0
20240904,174200,21997610,5910,5910,5910,5910,0
20240904,174100,21997610,5910,5910,5910,5910,0
20240904,174000,21997610,5910,5910,5910,5910,0
20240904,173900,21997610,5910,5910,5910,5910,0
20240904,173800,21997610,5910,5910,5910,5910,0
20240904,173700,21997610,5910,5910,5910,5910,0
20240904,173600,21997610,5910,5910,5910,5910,0
20240904,173500,21997610,5910,5910,5910,5910,0
20240904,173400,21997610,5910,5910,5910,5910,0
20240904,173300,21997610,5910,5910,5910,5910,123
20240904,173200,21997610,5910,5910,5910,5910,0
20240904,173100,21997610,5910,5910,5910,5910,0
20240904,173000,21997610,5910,5910,5910,5910,0
20240904,172900,21997610,5910,5910,5910,5910,0
20240904,172800,21997610,5910,5910,5910,5910,0
20240904,172700,21997610,5910,5910,5910,5910,0
20240904,172600,21997610,5910,5910,5910,5910,0
20240904,172500,21997610,5910,5910,5910,5910,0
20240904,172400,21997610,5910,5910,5910,5910,0
20240904,172300,21997610,5910,5910,5910,5910,0
20240904,172200,21997610,5910,5910,5910,5910,0
20240904,172100,21997610,5910,5910,5910,5910,0
20240904,172000,21997610,5910,5910,5910,5910,0
20240904,171900,21997610,5910,5910,5910,5910,0
20240904,171800,21997610,5910,5910,5910,5910,0
20240904,171700,21997610,5910,5910,5910,5910,0
20240904,171600,21997610,5910,5910,5910,5910,0
20240904,171500,21997610,5910,5910,5910,5910,0
20240904,171400,21997610,5910,5910,5910,5910,0
20240904,171300,21997610,5910,5910,5910,5910,0
20240904,171200,21997610,5910,5910,5910,5910,0
20240904,171100,21997610,5910,5910,5910,5910,0
20240904,171000,21997610,5910,5910,5910,5910,0
20240904,170900,21997610,5910,5910,5910,5910,0
20240904,170800,21997610,5910,5910,5910,5910,0
20240904,170700,21997610,5910,5910,5910,5910,0
20240904,170600,21997610,5910,5910,5910,5910,0
20240904,170500,21997610,5910,5910,5910,5910,0
20240904,170400,21997610,5910,5910,5910,5910,0
20240904,170300,21997610,5910,5910,5910,5910,123
20240904,170200,21997610,5910,5910,5910,5910,0
20240904,170100,21997610,5910,5910,5910,5910,0
20240904,170000,21997610,5910,5910,5910,5910,0
20240904,165900,21997610,5910,5910,5910,5910,0
20240904,165800,21997610,5910,5910,5910,5910,0
20240904,165700,21997610,5910,5910,5910,5910,0
20240904,165600,21997610,5910,5910,5910,5910,0
20240904,165500,21997610,5910,5910,5910,5910,0
20240904,165400,21997610,5910,5910,5910,5910,0
20240904,165300,21997610,5910,5910,5910,5910,0
20240904,165200,21997610,5910,5910,5910,5910,0
20240904,165100,21997610,5910,5910,5910,5910,0
20240904,165000,21997610,5910,5910,5910,5910,0
20240904,164900,21997610,5910,5910,5910,5910,0
20240904,164800,21997610,5910,5910,5910,5910,0
20240904,164700,21997610,5910,5910,5910,5910,0
20240904,164600,21997610,5910,5910,5910,5910,0
20240904,164500,21997610,5910,5910,5910,5910,0
20240904,164400,21997610,5910,5910,5910,5910,0
20240904,164300,21997610,5910,5910,5910,5910,0
20240904,164200,21997610,5910,5910,5910,5910,0
20240904,164100,21997610,5910,5910,5910,5910,0
20240904,164000,21997610,5910,5910,5910,5910,0
20240904,163900,21997610,5910,5910,5910,5910,0
20240904,163800,21997610,5910,5910,5910,5910,0
20240904,163700,21997610,5910,5910,5910,5910,0
20240904,163600,21997610,5910,5910,5910,5910,0
20240904,163500,21997610,5910,5910,5910,5910,0
20240904,163400,21997610,5910,5910,5910,5910,0
20240904,163300,21997610,5910,5910,5910,5910,123
20240904,163200,21997610,5910,5910,5910,5910,0
20240904,163100,21997610,5910,5910,5910,5910,0
20240904,163000,21997610,5910,5910,5910,5910,0
20240904,162900,21997610,5910,5910,5910,5910,0
20240904,162800,21997610,5910,5910,5910,5910,0
20240904,162700,21997610,5910,5910,5910,5910,0
20240904,162600,21997610,5910,5910,5910,5910,0
20240904,162500,21997610,5910,5910,5910,5910,0
20240904,162400,21997610,5910,5910,5910,5910,0
20240904,162300,21997610,5910,5910,5910,5910,0
20240904,162200,21997610,5910,5910,5910,5910,0
20240904,162100,21997610,5910,5910,5910,5910,0
20240904,162000,21997610,5910,5910,5910,5910,0
20240904,161900,21997610,5910,5910,5910,5910,0
20240904,161800,21997610,5910,5910,5910,5910,0
20240904,161700,21997610,5910,5910,5910,5910,0
20240904,161600,21997610,5910,5910,5910,5910,0
20240904,161500,21997610,5910,5910,5910,5910,0
20240904,161400,21997610,5910,5910,5910,5910,0
20240904,161300,21997610,5910,5910,5910,5910,0
20240904,161200,21997610,5910,5910,5910,5910,0
20240904,161100,21997610,5910,5910,5910,5910,0
20240904,161000,21997610,5910,5910,5910,5910,0
20240904,160900,21997610,5910,5910,5910,5910,0
20240904,160800,21997610,5910,5910,5910,5910,0
20240904,160700,21997610,5910,5910,5910,5910,0
20240904,160600,21997610,5910,5910,5910,5910,0
20240904,160500,21997610,5910,5910,5910,5910,0
20240904,160400,21997610,5910,5910,5910,5910,0
20240904,160300,21997610,5910,5910,5910,5910,123
20240904,160200,21997610,5910,5910,5910,5910,0
20240904,160100,21997610,5910,5910,5910,5910,0
20240904,160000,21997610,5910,5910,5910,5910,0
20240904,155900,21997610,5910,5910,5910,5910,0
20240904,155800,21997610,5910,5910,5910,5910,0
20240904,155700,21997610,5910,5910,5910,5910,0
20240904,155600,21997610,5910,5910,5910,5910,0
20240904,155500,21997610,5910,5910,5910,5910,0
20240904,155400,21997610,5910,5910,5910,5910,0
20240904,155300,21997610,5910,5910,5910,5910,0
20240904,155200,21997610,5910,5910,5910,5910,0
20240904,155100,21997610,5910,5910,5910,5910,0
20240904,155000,21997610,5910,5910,5910,5910,0
20240904,154900,21997610,5910,5910,5910,5910,0
20240904,154800,21997610,5910,5910,5910,5910,0
20240904,154700,21997610,5910,5910,5910,5910,0
20240904,154600,21997610,5910,5910,5910,5910,0
20240904,154500,21997610,5910,5910,5910,5910,0
20240904,154400,21997610,5910,5910,5910,5910,0
20240904,154300,21997610,5910,5910,5910,5910,0
20240904,154200,21997610,5910,5910,5910,5910,0
20240904,154100,21997610,5910,5910,5910,5910,0
20240904,154000,21997610,5910,5910,5910,5910,0
20240904,153900,21997610,5910,5910,5910,5910,0
20240904,153800,21997610,5910,5910,5910,5910,0
20240904,153700,21997610,5910,5910,5910,5910,0
20240904,153600,21997610,5910,5910,5910,5910,0
20240904,153500,21997610,5910,5910,5910,5910,0
20240904,153400,21997610,5910,5910,5910,5910,0
20240904,153300,21997610,5910,5910,5910,5910,123
20240904,153200,21997610,5910,5910,5910,5910,0
20240904,153100,21997610,5910,5910,5910,5910,0
20240904,153000,21997610,5910,5910,5910,5910,123
20240904,152900,21270680,5860,5860,5860,5860,0
20240904,152800,21270680,5860,5860,5860,5860,0
20240904,152700,21270680,5860,5860,5860,5860,0
20240904,152600,21270680,5860,5860,5860,5860,0
20240904,152500,21270680,5860,5860,5860,5860,0
20240904,152400,21270680,5860,5860,5860,5860,0
20240904,152300,21270680,5860,5860,5860,5860,0
20240904,152200,21270680,5860,5860,5860,5860,0
20240904,152100,21270680,5860,5860,5860,5860,0
20240904,152000,21270680,5860,5860,5860,5860,0
20240904,151900,21270680,5860,5900,5900,5860,159
20240904,151800,20337410,5920,5920,5920,5920,0
20240904,151700,20337410,5920,5920,5920,5920,0
20240904,151600,20337410,5920,5920,5920,5920,0
20240904,151500,20337410,5920,5920,5920,5920,0
20240904,151400,20337410,5920,5920,5920,5920,0
20240904,151300,20337410,5920,5920,5920,5920,0
20240904,151200,20337410,5920,5920,5920,5920,0
20240904,151100,20337410,5920,5920,5920,5920,0
20240904,151000,20337410,5920,5920,5920,5920,0
20240904,150900,20337410,5920,5920,5920,5920,0
20240904,150800,20337410,5920,5920,5920,5920,0
20240904,150700,20337410,5920,5920,5920,5920,0
20240904,150600,20337410,5920,5920,5920,5920,0
20240904,150500,20337410,5920,5920,5920,5920,0
20240904,150400,20337410,5920,5920,5920,5920,0
20240904,150300,20337410,5920,5920,5920,5920,0
20240904,150200,20337410,5920,5920,5920,5920,0
20240904,150100,20337410,5920,5920,5920,5920,0
20240904,150000,20337410,5920,5920,5920,5920,0
20240904,145900,20337410,5920,5920,5920,5920,0
20240904,145800,20337410,5920,5910,5920,5910,2
20240904,145700,20325580,5920,5920,5920,5920,0
20240904,145600,20325580,5920,5920,5920,5920,0
20240904,145500,20325580,5920,5920,5920,5920,0
20240904,145400,20325580,5920,5920,5920,5920,0
20240904,145300,20325580,5920,5920,5920,5920,0
20240904,145200,20325580,5920,5920,5920,5920,0
20240904,145100,20325580,5920,5920,5920,5920,0
20240904,145000,20325580,5920,5920,5920,5920,9
20240904,144900,20272300,5920,5920,5920,5920,0
20240904,144800,20272300,5920,5920,5920,5920,0
20240904,144700,20272300,5920,5920,5920,5920,0
20240904,144600,20272300,5920,5920,5920,5920,0
20240904,144500,20272300,5920,5920,5920,5920,0
20240904,144400,20272300,5920,5920,5920,5920,0
20240904,144300,20272300,5920,5920,5920,5920,0
20240904,144200,20272300,5920,5920,5920,5920,9
20240904,144100,20219020,5930,5930,5930,5930,0
20240904,144000,20219020,5930,5930,5930,5930,0
20240904,143900,20219020,5930,5930,5930,5930,0
20240904,143800,20219020,5930,5930,5930,5930,0
20240904,143700,20219020,5930,5930,5930,5930,0
20240904,143600,20219020,5930,5930,5930,5930,0
20240904,143500,20219020,5930,5930,5930,5930,0
20240904,143400,20219020,5930,5930,5930,5930,9
20240904,143300,20165650,5930,5930,5930,5930,0
20240904,143200,20165650,5930,5930,5930,5930,0
20240904,143100,20165650,5930,5930,5930,5930,0
20240904,143000,20165650,5930,5930,5930,5930,0
20240904,142900,20165650,5930,5930,5930,5930,0
20240904,142800,20165650,5930,5930,5930,5930,0
20240904,142700,20165650,5930,5930,5930,5930,0
20240904,142600,20165650,5930,5930,5930,5930,9
20240904,142500,20112280,5930,5930,5930,5930,0
20240904,142400,20112280,5930,5930,5930,5930,0
20240904,142300,20112280,5930,5930,5930,5930,0
20240904,142200,20112280,5930,5930,5930,5930,0
20240904,142100,20112280,5930,5930,5930,5930,0
20240904,142000,20112280,5930,5930,5930,5930,0
20240904,141900,20112280,5930,5930,5930,5930,0
20240904,141800,20112280,5930,5930,5930,5930,9
20240904,141700,20058910,5930,5930,5930,5930,0
20240904,141600,20058910,5930,5930,5930,5930,0
20240904,141500,20058910,5930,5930,5930,5930,0
20240904,141400,20058910,5930,5930,5930,5930,0
20240904,141300,20058910,5930,5930,5930,5930,0
20240904,141200,20058910,5930,5930,5930,5930,0
20240904,141100,20058910,5930,5930,5930,5930,0
20240904,141000,20058910,5930,5930,5930,5930,9
20240904,140900,20005540,5930,5930,5930,5930,0
20240904,140800,20005540,5930,5930,5930,5930,0
20240904,140700,20005540,5930,5930,5930,5930,0
20240904,140600,20005540,5930,5930,5930,5930,0
20240904,140500,20005540,5930,5930,5930,5930,0
20240904,140400,20005540,5930,5930,5930,5930,0
20240904,140300,20005540,5930,5930,5930,5930,0
20240904,140200,20005540,5930,5930,5930,5930,9
20240904,140100,19952170,5930,5930,5930,5930,0
20240904,140000,19952170,5930,5930,5930,5930,0
20240904,135900,19952170,5930,5930,5930,5930,0
20240904,135800,19952170,5930,5930,5930,5930,0
20240904,135700,19952170,5930,5930,5930,5930,0
20240904,135600,19952170,5930,5930,5930,5930,0
20240904,135500,19952170,5930,5930,5930,5930,0
20240904,135400,19952170,5930,5930,5930,5930,10
20240904,135300,19892870,5930,5930,5930,5930,0
20240904,135200,19892870,5930,5930,5930,5930,0
20240904,135100,19892870,5930,5930,5930,5930,0
20240904,135000,19892870,5930,5930,5930,5930,0
20240904,134900,19892870,5930,5930,5930,5930,0
20240904,134800,19892870,5930,5930,5930,5930,0
20240904,134700,19892870,5930,5930,5930,5930,0
20240904,134600,19892870,5930,5930,5930,5930,10
20240904,134500,19833570,5930,5930,5930,5930,0
20240904,134400,19833570,5930,5930,5930,5930,0
20240904,134300,19833570,5930,5930,5930,5930,0
20240904,134200,19833570,5930,5930,5930,5930,0
20240904,134100,19833570,5930,5930,5930,5930,0
20240904,134000,19833570,5930,5930,5930,5930,0
20240904,133900,19833570,5930,5930,5930,5930,0
20240904,133800,19833570,5930,5930,5930,5930,10
20240904,133700,19774270,5940,5940,5940,5940,0
20240904,133600,19774270,5940,5940,5940,5940,0
20240904,133500,19774270,5940,5940,5940,5940,0
20240904,133400,19774270,5940,5940,5940,5940,0
20240904,133300,19774270,5940,5940,5940,5940,0
20240904,133200,19774270,5940,5940,5940,5940,0
20240904,133100,19774270,5940,5940,5940,5940,0
20240904,133000,19774270,5940,5940,5940,5940,10
20240904,132900,19714870,5950,5950,5950,5950,0
20240904,132800,19714870,5950,5950,5950,5950,0
20240904,132700,19714870,5950,5950,5950,5950,0
20240904,132600,19714870,5950,5950,5950,5950,0
20240904,132500,19714870,5950,5950,5950,5950,0
20240904,132400,19714870,5950,5950,5950,5950,0
20240904,132300,19714870,5950,5950,5950,5950,0
20240904,132200,19714870,5950,5900,5950,5900,10
20240904,132100,19655620,5900,5900,5900,5900,1
20240904,132000,19649720,5870,5870,5870,5870,0
20240904,131900,19649720,5870,5870,5870,5870,1149
20240904,131800,12905090,5860,5860,5860,5860,0
20240904,131700,12905090,5860,5860,5860,5860,13
20240904,131600,12828910,5870,5870,5870,5870,0
20240904,131500,12828910,5870,5870,5870,5870,0
20240904,131400,12828910,5870,5870,5870,5870,10
20240904,131300,12770210,5870,5870,5870,5870,0
20240904,131200,12770210,5870,5870,5870,5870,0
20240904,131100,12770210,5870,5870,5870,5870,0
20240904,131000,12770210,5870,5870,5870,5870,0
20240904,130900,12770210,5870,5870,5870,5870,0
20240904,130800,12770210,5870,5870,5870,5870,0
20240904,130700,12770210,5870,5870,5870,5870,0
20240904,130600,12770210,5870,5870,5870,5870,10
20240904,130500,12711510,5870,5870,5870,5870,0
20240904,130400,12711510,5870,5870,5870,5870,0
20240904,130300,12711510,5870,5870,5870,5870,0
20240904,130200,12711510,5870,5870,5870,5870,150
20240904,130100,11831010,5870,5870,5870,5870,0
20240904,130000,11831010,5870,5870,5870,5870,5
20240904,125900,11801660,5870,5870,5870,5870,0
20240904,125800,11801660,5870,5870,5870,5870,10
20240904,125700,11742960,5870,5870,5870,5870,0
20240904,125600,11742960,5870,5870,5870,5870,0
20240904,125500,11742960,5870,5870,5870,5870,0
20240904,125400,11742960,5870,5870,5870,5870,0
20240904,125300,11742960,5870,5870,5870,5870,0
20240904,125200,11742960,5870,5870,5870,5870,0
20240904,125100,11742960,5870,5870,5870,5870,0
20240904,125000,11742960,5870,5870,5870,5870,10
20240904,124900,11684260,5860,5860,5860,5860,0
20240904,124800,11684260,5860,5860,5860,5860,0
20240904,124700,11684260,5860,5860,5860,5860,0
20240904,124600,11684260,5860,5860,5860,5860,0
20240904,124500,11684260,5860,5860,5860,5860,50
20240904,124400,11391260,5870,5870,5870,5870,10
20240904,124300,11332560,5870,5890,5890,5870,271
20240904,124200,9741160,5890,5890,5890,5890,15
20240904,124100,9652810,5890,5890,5890,5890,0
20240904,124000,9652810,5890,5890,5890,5890,0
20240904,123900,9652810,5890,5890,5890,5890,0
20240904,123800,9652810,5890,5890,5890,5890,0
20240904,123700,9652810,5890,5890,5890,5890,0
20240904,123600,9652810,5890,5890,5890,5890,0
20240904,123500,9652810,5890,5890,5890,5890,0
20240904,123400,9652810,5890,5890,5890,5890,10
20240904,123300,9593910,5890,5890,5890,5890,0
20240904,123200,9593910,5890,5890,5890,5890,0
20240904,123100,9593910,5890,5890,5890,5890,0
20240904,123000,9593910,5890,5890,5890,5890,0
20240904,122900,9593910,5890,5890,5890,5890,0
20240904,122800,9593910,5890,5890,5890,5890,0
20240904,122700,9593910,5890,5890,5890,5890,0
20240904,122600,9593910,5890,5890,5890,5890,10
20240904,122500,9535010,5890,5890,5890,5890,1
20240904,122400,9529120,5890,5890,5890,5890,0
20240904,122300,9529120,5890,5890,5890,5890,0
20240904,122200,9529120,5890,5890,5890,5890,0
20240904,122100,9529120,5890,5890,5890,5890,0
20240904,122000,9529120,5890,5890,5890,5890,0
20240904,121900,9529120,5890,5890,5890,5890,0
20240904,121800,9529120,5890,5890,5890,5890,0
20240904,121700,9529120,5890,5890,5890,5890,0
20240904,121600,9529120,5890,5890,5890,5890,0
20240904,121500,9529120,5890,5890,5890,5890,0
20240904,121400,9529120,5890,5890,5890,5890,0
20240904,121300,9529120,5890,5890,5890,5890,4
20240904,121200,9505560,5890,5890,5890,5890,0
20240904,121100,9505560,5890,5890,5890,5890,0
20240904,121000,9505560,5890,5890,5890,5890,0
20240904,120900,9505560,5890,5890,5890,5890,236
20240904,120800,8115520,5900,5900,5900,5900,0
20240904,120700,8115520,5900,5900,5900,5900,0
20240904,120600,8115520,5900,5900,5900,5900,0
20240904,120500,8115520,5900,5900,5900,5900,0
20240904,120400,8115520,5900,5900,5900,5900,0
20240904,120300,8115520,5900,5900,5900,5900,0
20240904,120200,8115520,5900,5900,5900,5900,0
20240904,120100,8115520,5900,5900,5900,5900,100
20240904,120000,7525520,5900,5900,5900,5900,0
20240904,115900,7525520,5900,5900,5900,5900,0
20240904,115800,7525520,5900,5900,5900,5900,50
20240904,115700,7230520,5900,5900,5900,5900,0
20240904,115600,7230520,5900,5900,5900,5900,0
20240904,115500,7230520,5900,5950,5950,5900,230
20240904,115400,5870150,5960,5960,5960,5960,0
20240904,115300,5870150,5960,5960,5960,5960,0
20240904,115200,5870150,5960,5960,5960,5960,46
20240904,115100,5595990,5950,5950,5950,5950,0
20240904,115000,5595990,5950,5950,5950,5950,0
20240904,114900,5595990,5950,5950,5950,5950,0
20240904,114800,5595990,5950,5950,5950,5950,0
20240904,114700,5595990,5950,5950,5950,5950,0
20240904,114600,5595990,5950,5950,5950,5950,0
20240904,114500,5595990,5950,5950,5950,5950,0
20240904,114400,5595990,5950,5950,5950,5950,0
20240904,114300,5595990,5950,5950,5950,5950,0
20240904,114200,5595990,5950,5950,5950,5950,0
20240904,114100,5595990,5950,5950,5950,5950,0
20240904,114000,5595990,5950,5950,5950,5950,0
20240904,113900,5595990,5950,5950,5950,5950,0
20240904,113800,5595990,5950,5950,5950,5950,0
20240904,113700,5595990,5950,5950,5950,5950,0
20240904,113600,5595990,5950,5950,5950,5950,0
20240904,113500,5595990,5950,5950,5950,5950,0
20240904,113400,5595990,5950,5950,5950,5950,0
20240904,113300,5595990,5950,5950,5950,5950,0
20240904,113200,5595990,5950,5950,5950,5950,0
20240904,113100,5595990,5950,5950,5950,5950,0
20240904,113000,5595990,5950,5940,5950,5940,261
20240904,112900,4044460,5920,5920,5920,5920,0
20240904,112800,4044460,5920,5920,5920,5920,0
20240904,112700,4044460,5920,5920,5920,5920,0
20240904,112600,4044460,5920,5920,5920,5920,0
20240904,112500,4044460,5920,5920,5920,5920,2
20240904,112400,4032620,5950,5950,5950,5950,0
20240904,112300,4032620,5950,5950,5950,5950,0
20240904,112200,4032620,5950,5950,5950,5950,0
20240904,112100,4032620,5950,5950,5950,5950,0
20240904,112000,4032620,5950,5950,5950,5950,0
20240904,111900,4032620,5950,5950,5950,5950,0
20240904,111800,4032620,5950,5950,5950,5950,0
20240904,111700,4032620,5950,5950,5950,5950,0
20240904,111600,4032620,5950,5950,5950,5950,0
20240904,111500,4032620,5950,5950,5950,5950,0
20240904,111400,4032620,5950,5950,5950,5950,0
20240904,111300,4032620,5950,5950,5950,5950,0
20240904,111200,4032620,5950,5950,5950,5950,0
20240904,111100,4032620,5950,5950,5950,5950,0
20240904,111000,4032620,5950,5950,5950,5950,0
20240904,110900,4032620,5950,5950,5950,5950,0
20240904,110800,4032620,5950,5950,5950,5950,0
20240904,110700,4032620,5950,5950,5950,5950,0
20240904,110600,4032620,5950,5950,5950,5950,1
20240904,110500,4026670,5940,5940,5940,5940,0
20240904,110400,4026670,5940,5940,5940,5940,6
20240904,110300,3991030,5950,5950,5950,5950,0
20240904,110200,3991030,5950,5950,5950,5950,0
20240904,110100,3991030,5950,5950,5950,5950,0
20240904,110000,3991030,5950,5950,5950,5950,0
20240904,105900,3991030,5950,5950,5950,5950,0
20240904,105800,3991030,5950,5950,5950,5950,0
20240904,105700,3991030,5950,5950,5950,5950,0
20240904,105600,3991030,5950,5950,5950,5950,0
20240904,105500,3991030,5950,5950,5950,5950,0
20240904,105400,3991030,5950,5950,5950,5950,0
20240904,105300,3991030,5950,5950,5950,5950,0
20240904,105200,3991030,5950,5950,5950,5950,0
20240904,105100,3991030,5950,5950,5950,5950,0
20240904,105000,3991030,5950,5950,5950,5950,0
20240904,104900,3991030,5950,5950,5950,5950,0
20240904,104800,3991030,5950,5950,5950,5950,0
20240904,104700,3991030,5950,5950,5950,5950,0
20240904,104600,3991030,5950,5950,5950,5950,0
20240904,104500,3991030,5950,5950,5950,5950,0
20240904,104400,3991030,5950,5950,5950,5950,0
20240904,104300,3991030,5950,5950,5950,5950,0
20240904,104200,3991030,5950,5950,5950,5950,100
20240904,104100,3396030,5950,5950,5950,5950,200
20240904,104000,2206030,5950,5950,5950,5950,0
20240904,103900,2206030,5950,5950,5950,5950,0
20240904,103800,2206030,5950,5950,5950,5950,0
20240904,103700,2206030,5950,5950,5950,5950,0
20240904,103600,2206030,5950,5950,5950,5950,0
20240904,103500,2206030,5950,5950,5950,5950,0
20240904,103400,2206030,5950,5950,5950,5950,0
20240904,103300,2206030,5950,5950,5950,5950,0
20240904,103200,2206030,5950,5950,5950,5950,0
20240904,103100,2206030,5950,5940,5950,5940,51
20240904,103000,1903080,5940,5940,5940,5940,44
20240904,102900,1641720,5940,5940,5940,5940,1
20240904,102800,1635780,5950,5950,5950,5950,0
20240904,102700,1635780,5950,5950,5950,5950,0
20240904,102600,1635780,5950,5940,5950,5940,100
20240904,102500,1041710,5940,5940,5940,5940,0
20240904,102400,1041710,5940,5940,5940,5940,0
20240904,102300,1041710,5940,5940,5940,5940,0
20240904,102200,1041710,5940,5940,5940,5940,0
20240904,102100,1041710,5940,5940,5940,5940,0
20240904,102000,1041710,5940,5940,5940,5940,0
20240904,101900,1041710,5940,5940,5940,5940,0
20240904,101800,1041710,5940,5940,5940,5940,0
20240904,101700,1041710,5940,5940,5940,5940,0
20240904,101600,1041710,5940,5940,5940,5940,0
20240904,101500,1041710,5940,5940,5940,5940,0
20240904,101400,1041710,5940,5940,5940,5940,0
20240904,101300,1041710,5940,5940,5940,5940,0
20240904,101200,1041710,5940,5940,5940,5940,0
20240904,101100,1041710,5940,5940,5940,5940,0
20240904,101000,1041710,5940,5940,5940,5940,0
20240904,100900,1041710,5940,5940,5940,5940,1
20240904,100800,1035770,5910,5910,5910,5910,0
20240904,100700,1035770,5910,5910,5910,5910,0
20240904,100600,1035770,5910,5910,5910,5910,0
20240904,100500,1035770,5910,5910,5910,5910,0
20240904,100400,1035770,5910,5910,5910,5910,0
20240904,100300,1035770,5910,5910,5910,5910,0
20240904,100200,1035770,5910,5910,5910,5910,0
20240904,100100,1035770,5910,5910,5910,5910,0
20240904,100000,1035770,5910,5910,5910,5910,0
20240904,095900,1035770,5910,5910,5910,5910,0
20240904,095800,1035770,5910,5910,5910,5910,0
20240904,095700,1035770,5910,5910,5910,5910,0
20240904,095600,1035770,5910,5910,5910,5910,0
20240904,095500,1035770,5910,5910,5910,5910,1
20240904,095400,1029860,5940,5940,5940,5940,0
20240904,095300,1029860,5940,5940,5940,5940,1
20240904,095200,1023920,5950,5950,5950,5950,0
20240904,095100,1023920,5950,5950,5950,5950,0
20240904,095000,1023920,5950,5950,5950,5950,0
20240904,094900,1023920,5950,5950,5950,5950,0
20240904,094800,1023920,5950,5950,5950,5950,0
20240904,094700,1023920,5950,5950,5950,5950,0
20240904,094600,1023920,5950,5950,5950,5950,0
20240904,094500,1023920,5950,5950,5950,5950,0
20240904,094400,1023920,5950,5950,5950,5950,0
20240904,094300,1023920,5950,5950,5950,5950,0
20240904,094200,1023920,5950,5950,5950,5950,0
20240904,094100,1023920,5950,5950,5950,5950,0
20240904,094000,1023920,5950,5950,5950,5950,0
20240904,093900,1023920,5950,5950,5950,5950,0
20240904,093800,1023920,5950,5950,5950,5950,0
20240904,093700,1023920,5950,5950,5950,5950,0
20240904,093600,1023920,5950,5950,5950,5950,0
20240904,093500,1023920,5950,5950,5950,5950,0
20240904,093400,1023920,5950,5950,5950,5950,0
20240904,093300,1023920,5950,5900,5950,5900,13
20240904,093200,947170,5900,5900,5900,5900,0
20240904,093100,947170,5900,5920,5920,5900,95
20240904,093000,386510,5950,5950,5950,5950,0
20240904,092900,386510,5950,5950,5950,5950,0
20240904,092800,386510,5950,5950,5950,5950,0
20240904,092700,386510,5950,5950,5950,5950,0
20240904,092600,386510,5950,5950,5950,5950,0
20240904,092500,386510,5950,5950,5950,5950,0
20240904,092400,386510,5950,5950,5950,5950,3
20240904,092300,368660,5940,5940,5940,5940,8
20240904,092200,321140,5940,5940,5940,5940,5
20240904,092100,291440,5940,5940,5940,5940,0
20240904,092000,291440,5940,5940,5940,5940,0
20240904,091900,291440,5940,5940,5940,5940,1
20240904,091800,285500,5950,5950,5950,5950,0
20240904,091700,285500,5950,5950,5950,5950,0
20240904,091600,285500,5950,5950,5950,5950,0
20240904,091500,285500,5950,5950,5950,5950,0
20240904,091400,285500,5950,5950,5950,5950,0
20240904,091300,285500,5950,5950,5950,5950,0
20240904,091200,285500,5950,5950,5950,5950,0
20240904,091100,285500,5950,5950,5950,5950,1
20240904,091000,279550,5910,5910,5910,5910,0
20240904,090900,279550,5910,5910,5910,5910,0
20240904,090800,279550,5910,5910,5910,5910,0
20240904,090700,279550,5910,5910,5910,5910,0
20240904,090600,279550,5910,5910,5910,5910,0
20240904,090500,279550,5910,5910,5910,5910,0
20240904,090400,279550,5910,5910,5910,5910,0
20240904,090300,279550,5910,5940,5940,5910,4
20240904,090200,255850,5950,5950,5950,5950,0
20240904,090100,255850,5950,5950,5950,5950,0
20240904,090000,255850,5950,5950,5950,5950,41
Reference in New Issue Copy Permalink