ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/000590/min/candle-20231018.csv

574 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
20231018,183100,16466700,59100,59100,59100,59100,21
20231018,183000,16466700,59100,59100,59100,59100,0
20231018,182900,16466700,59100,59100,59100,59100,0
20231018,182800,16466700,59100,59100,59100,59100,0
20231018,182700,16466700,59100,59100,59100,59100,0
20231018,182600,16466700,59100,59100,59100,59100,0
20231018,182500,16466700,59100,59100,59100,59100,0
20231018,182400,16466700,59100,59100,59100,59100,0
20231018,182300,16466700,59100,59100,59100,59100,0
20231018,182200,16466700,59100,59100,59100,59100,0
20231018,182100,16466700,59100,59100,59100,59100,0
20231018,182000,16466700,59100,59100,59100,59100,0
20231018,181900,16466700,59100,59100,59100,59100,0
20231018,181800,16466700,59100,59100,59100,59100,0
20231018,181700,16466700,59100,59100,59100,59100,0
20231018,181600,16466700,59100,59100,59100,59100,0
20231018,181500,16466700,59100,59100,59100,59100,0
20231018,181400,16466700,59100,59100,59100,59100,0
20231018,181300,16466700,59100,59100,59100,59100,0
20231018,181200,16466700,59100,59100,59100,59100,0
20231018,181100,16466700,59100,59100,59100,59100,0
20231018,181000,16466700,59100,59100,59100,59100,0
20231018,180900,16466700,59100,59100,59100,59100,0
20231018,180800,16466700,59100,59100,59100,59100,0
20231018,180700,16466700,59100,59100,59100,59100,0
20231018,180600,16466700,59100,59100,59100,59100,0
20231018,180500,16466700,59100,59100,59100,59100,0
20231018,180400,16466700,59100,59100,59100,59100,0
20231018,180300,16466700,59100,59100,59100,59100,0
20231018,180200,16466700,59100,59100,59100,59100,0
20231018,180100,16466700,59100,59100,59100,59100,21
20231018,180000,16466700,59100,59100,59100,59100,0
20231018,175900,16466700,59100,59100,59100,59100,0
20231018,175800,16466700,59100,59100,59100,59100,0
20231018,175700,16466700,59100,59100,59100,59100,0
20231018,175600,16466700,59100,59100,59100,59100,0
20231018,175500,16466700,59100,59100,59100,59100,0
20231018,175400,16466700,59100,59100,59100,59100,0
20231018,175300,16466700,59100,59100,59100,59100,0
20231018,175200,16466700,59100,59100,59100,59100,0
20231018,175100,16466700,59100,59100,59100,59100,0
20231018,175000,16466700,59100,59100,59100,59100,0
20231018,174900,16466700,59100,59100,59100,59100,0
20231018,174800,16466700,59100,59100,59100,59100,0
20231018,174700,16466700,59100,59100,59100,59100,0
20231018,174600,16466700,59100,59100,59100,59100,0
20231018,174500,16466700,59100,59100,59100,59100,0
20231018,174400,16466700,59100,59100,59100,59100,0
20231018,174300,16466700,59100,59100,59100,59100,0
20231018,174200,16466700,59100,59100,59100,59100,0
20231018,174100,16466700,59100,59100,59100,59100,0
20231018,174000,16466700,59100,59100,59100,59100,0
20231018,173900,16466700,59100,59100,59100,59100,0
20231018,173800,16466700,59100,59100,59100,59100,0
20231018,173700,16466700,59100,59100,59100,59100,0
20231018,173600,16466700,59100,59100,59100,59100,0
20231018,173500,16466700,59100,59100,59100,59100,0
20231018,173400,16466700,59100,59100,59100,59100,0
20231018,173300,16466700,59100,59100,59100,59100,0
20231018,173200,16466700,59100,59100,59100,59100,0
20231018,173100,16466700,59100,59100,59100,59100,21
20231018,173000,16466700,59100,59100,59100,59100,0
20231018,172900,16466700,59100,59100,59100,59100,0
20231018,172800,16466700,59100,59100,59100,59100,0
20231018,172700,16466700,59100,59100,59100,59100,0
20231018,172600,16466700,59100,59100,59100,59100,0
20231018,172500,16466700,59100,59100,59100,59100,0
20231018,172400,16466700,59100,59100,59100,59100,0
20231018,172300,16466700,59100,59100,59100,59100,0
20231018,172200,16466700,59100,59100,59100,59100,0
20231018,172100,16466700,59100,59100,59100,59100,0
20231018,172000,16466700,59100,59100,59100,59100,0
20231018,171900,16466700,59100,59100,59100,59100,0
20231018,171800,16466700,59100,59100,59100,59100,0
20231018,171700,16466700,59100,59100,59100,59100,0
20231018,171600,16466700,59100,59100,59100,59100,0
20231018,171500,16466700,59100,59100,59100,59100,0
20231018,171400,16466700,59100,59100,59100,59100,0
20231018,171300,16466700,59100,59100,59100,59100,0
20231018,171200,16466700,59100,59100,59100,59100,0
20231018,171100,16466700,59100,59100,59100,59100,0
20231018,171000,16466700,59100,59100,59100,59100,0
20231018,170900,16466700,59100,59100,59100,59100,0
20231018,170800,16466700,59100,59100,59100,59100,0
20231018,170700,16466700,59100,59100,59100,59100,0
20231018,170600,16466700,59100,59100,59100,59100,0
20231018,170500,16466700,59100,59100,59100,59100,0
20231018,170400,16466700,59100,59100,59100,59100,0
20231018,170300,16466700,59100,59100,59100,59100,0
20231018,170200,16466700,59100,59100,59100,59100,0
20231018,170100,16466700,59100,59100,59100,59100,21
20231018,170000,16466700,59100,59100,59100,59100,0
20231018,165900,16466700,59100,59100,59100,59100,0
20231018,165800,16466700,59100,59100,59100,59100,0
20231018,165700,16466700,59100,59100,59100,59100,0
20231018,165600,16466700,59100,59100,59100,59100,0
20231018,165500,16466700,59100,59100,59100,59100,0
20231018,165400,16466700,59100,59100,59100,59100,0
20231018,165300,16466700,59100,59100,59100,59100,0
20231018,165200,16466700,59100,59100,59100,59100,0
20231018,165100,16466700,59100,59100,59100,59100,0
20231018,165000,16466700,59100,59100,59100,59100,0
20231018,164900,16466700,59100,59100,59100,59100,0
20231018,164800,16466700,59100,59100,59100,59100,0
20231018,164700,16466700,59100,59100,59100,59100,0
20231018,164600,16466700,59100,59100,59100,59100,0
20231018,164500,16466700,59100,59100,59100,59100,0
20231018,164400,16466700,59100,59100,59100,59100,0
20231018,164300,16466700,59100,59100,59100,59100,0
20231018,164200,16466700,59100,59100,59100,59100,0
20231018,164100,16466700,59100,59100,59100,59100,0
20231018,164000,16466700,59100,59100,59100,59100,0
20231018,163900,16466700,59100,59100,59100,59100,0
20231018,163800,16466700,59100,59100,59100,59100,0
20231018,163700,16466700,59100,59100,59100,59100,0
20231018,163600,16466700,59100,59100,59100,59100,0
20231018,163500,16466700,59100,59100,59100,59100,0
20231018,163400,16466700,59100,59100,59100,59100,0
20231018,163300,16466700,59100,59100,59100,59100,0
20231018,163200,16466700,59100,59100,59100,59100,0
20231018,163100,16466700,59100,59100,59100,59100,21
20231018,163000,16466700,59100,59100,59100,59100,0
20231018,162900,16466700,59100,59100,59100,59100,0
20231018,162800,16466700,59100,59100,59100,59100,0
20231018,162700,16466700,59100,59100,59100,59100,0
20231018,162600,16466700,59100,59100,59100,59100,0
20231018,162500,16466700,59100,59100,59100,59100,0
20231018,162400,16466700,59100,59100,59100,59100,0
20231018,162300,16466700,59100,59100,59100,59100,0
20231018,162200,16466700,59100,59100,59100,59100,0
20231018,162100,16466700,59100,59100,59100,59100,0
20231018,162000,16466700,59100,59100,59100,59100,0
20231018,161900,16466700,59100,59100,59100,59100,0
20231018,161800,16466700,59100,59100,59100,59100,0
20231018,161700,16466700,59100,59100,59100,59100,0
20231018,161600,16466700,59100,59100,59100,59100,0
20231018,161500,16466700,59100,59100,59100,59100,0
20231018,161400,16466700,59100,59100,59100,59100,0
20231018,161300,16466700,59100,59100,59100,59100,0
20231018,161200,16466700,59100,59100,59100,59100,0
20231018,161100,16466700,59100,59100,59100,59100,0
20231018,161000,16466700,59100,59100,59100,59100,0
20231018,160900,16466700,59100,59100,59100,59100,0
20231018,160800,16466700,59100,59100,59100,59100,0
20231018,160700,16466700,59100,59100,59100,59100,0
20231018,160600,16466700,59100,59100,59100,59100,0
20231018,160500,16466700,59100,59100,59100,59100,0
20231018,160400,16466700,59100,59100,59100,59100,0
20231018,160300,16466700,59100,59100,59100,59100,0
20231018,160200,16466700,59100,59100,59100,59100,0
20231018,160100,16466700,59100,59100,59100,59100,21
20231018,160000,16466700,59100,59100,59100,59100,0
20231018,155900,16466700,59100,59100,59100,59100,0
20231018,155800,16466700,59100,59100,59100,59100,0
20231018,155700,16466700,59100,59100,59100,59100,0
20231018,155600,16466700,59100,59100,59100,59100,0
20231018,155500,16466700,59100,59100,59100,59100,0
20231018,155400,16466700,59100,59100,59100,59100,0
20231018,155300,16466700,59100,59100,59100,59100,0
20231018,155200,16466700,59100,59100,59100,59100,0
20231018,155100,16466700,59100,59100,59100,59100,0
20231018,155000,16466700,59100,59100,59100,59100,0
20231018,154900,16466700,59100,59100,59100,59100,0
20231018,154800,16466700,59100,59100,59100,59100,0
20231018,154700,16466700,59100,59100,59100,59100,0
20231018,154600,16466700,59100,59100,59100,59100,0
20231018,154500,16466700,59100,59100,59100,59100,0
20231018,154400,16466700,59100,59100,59100,59100,0
20231018,154300,16466700,59100,59100,59100,59100,0
20231018,154200,16466700,59100,59100,59100,59100,0
20231018,154100,16466700,59100,59100,59100,59100,0
20231018,154000,16466700,59100,59100,59100,59100,0
20231018,153900,16466700,59100,59100,59100,59100,0
20231018,153800,16466700,59100,59100,59100,59100,0
20231018,153700,16466700,59100,59100,59100,59100,0
20231018,153600,16466700,59100,59100,59100,59100,0
20231018,153500,16466700,59100,59100,59100,59100,0
20231018,153400,16466700,59100,59100,59100,59100,0
20231018,153300,16466700,59100,59100,59100,59100,0
20231018,153200,16466700,59100,59100,59100,59100,0
20231018,153100,16466700,59100,59100,59100,59100,21
20231018,153000,16466700,59100,59100,59100,59100,21
20231018,152900,15225600,59000,59000,59000,59000,0
20231018,152800,15225600,59000,59000,59000,59000,0
20231018,152700,15225600,59000,59000,59000,59000,0
20231018,152600,15225600,59000,59000,59000,59000,0
20231018,152500,15225600,59000,59000,59000,59000,0
20231018,152400,15225600,59000,59000,59000,59000,0
20231018,152300,15225600,59000,59000,59000,59000,0
20231018,152200,15225600,59000,59000,59000,59000,0
20231018,152100,15225600,59000,59000,59000,59000,0
20231018,152000,15225600,59000,59000,59000,59000,0
20231018,151900,15225600,59000,59000,59000,59000,0
20231018,151800,15225600,59000,59000,59000,59000,0
20231018,151700,15225600,59000,59000,59000,59000,2
20231018,151600,15107600,59000,59000,59000,59000,0
20231018,151500,15107600,59000,59000,59000,59000,0
20231018,151400,15107600,59000,59000,59000,59000,0
20231018,151300,15107600,59000,59000,59000,59000,0
20231018,151200,15107600,59000,59000,59000,59000,0
20231018,151100,15107600,59000,59000,59000,59000,0
20231018,151000,15107600,59000,59000,59000,59000,0
20231018,150900,15107600,59000,59000,59000,59000,0
20231018,150800,15107600,59000,59000,59000,59000,0
20231018,150700,15107600,59000,59000,59000,59000,0
20231018,150600,15107600,59000,59000,59000,59000,1
20231018,150500,15048600,59000,59000,59000,59000,0
20231018,150400,15048600,59000,59000,59000,59000,0
20231018,150300,15048600,59000,59000,59000,59000,0
20231018,150200,15048600,59000,59000,59000,59000,0
20231018,150100,15048600,59000,59000,59000,59000,0
20231018,150000,15048600,59000,59000,59000,59000,0
20231018,145900,15048600,59000,59000,59000,59000,0
20231018,145800,15048600,59000,59000,59000,59000,0
20231018,145700,15048600,59000,59000,59000,59000,0
20231018,145600,15048600,59000,59000,59000,59000,0
20231018,145500,15048600,59000,59000,59000,59000,0
20231018,145400,15048600,59000,59000,59000,59000,0
20231018,145300,15048600,59000,59000,59000,59000,0
20231018,145200,15048600,59000,59100,59100,59000,46
20231018,145100,12332700,59000,59000,59000,59000,0
20231018,145000,12332700,59000,59000,59000,59000,0
20231018,144900,12332700,59000,59000,59000,59000,21
20231018,144800,11093700,59000,59000,59000,59000,0
20231018,144700,11093700,59000,59000,59000,59000,0
20231018,144600,11093700,59000,59000,59000,59000,0
20231018,144500,11093700,59000,59000,59000,59000,0
20231018,144400,11093700,59000,59000,59000,59000,0
20231018,144300,11093700,59000,59000,59000,59000,0
20231018,144200,11093700,59000,59000,59000,59000,0
20231018,144100,11093700,59000,59000,59000,59000,0
20231018,144000,11093700,59000,59000,59000,59000,18
20231018,143900,10031700,59000,59000,59000,59000,28
20231018,143800,8379700,58900,58900,58900,58900,0
20231018,143700,8379700,58900,58900,58900,58900,0
20231018,143600,8379700,58900,58900,58900,58900,0
20231018,143500,8379700,58900,59000,59000,58900,11
20231018,143400,7730800,59000,59000,59000,59000,0
20231018,143300,7730800,59000,59000,59000,59000,0
20231018,143200,7730800,59000,59000,59000,59000,0
20231018,143100,7730800,59000,59000,59000,59000,11
20231018,143000,7081800,58900,58900,58900,58900,0
20231018,142900,7081800,58900,58900,58900,58900,0
20231018,142800,7081800,58900,58900,58900,58900,0
20231018,142700,7081800,58900,58900,58900,58900,0
20231018,142600,7081800,58900,58900,58900,58900,0
20231018,142500,7081800,58900,58900,58900,58900,0
20231018,142400,7081800,58900,58900,58900,58900,0
20231018,142300,7081800,58900,58900,58900,58900,0
20231018,142200,7081800,58900,58900,58900,58900,0
20231018,142100,7081800,58900,58900,58900,58900,0
20231018,142000,7081800,58900,58900,58900,58900,0
20231018,141900,7081800,58900,58900,58900,58900,0
20231018,141800,7081800,58900,58900,58900,58900,0
20231018,141700,7081800,58900,58900,58900,58900,0
20231018,141600,7081800,58900,58900,58900,58900,1
20231018,141500,7022900,58900,58900,58900,58900,0
20231018,141400,7022900,58900,58900,58900,58900,0
20231018,141300,7022900,58900,58900,58900,58900,0
20231018,141200,7022900,58900,58900,58900,58900,0
20231018,141100,7022900,58900,58900,58900,58900,0
20231018,141000,7022900,58900,58900,58900,58900,0
20231018,140900,7022900,58900,58900,58900,58900,0
20231018,140800,7022900,58900,58900,58900,58900,0
20231018,140700,7022900,58900,58900,58900,58900,0
20231018,140600,7022900,58900,58900,58900,58900,0
20231018,140500,7022900,58900,58900,58900,58900,0
20231018,140400,7022900,58900,58900,58900,58900,0
20231018,140300,7022900,58900,58900,58900,58900,0
20231018,140200,7022900,58900,58900,58900,58900,0
20231018,140100,7022900,58900,58900,58900,58900,0
20231018,140000,7022900,58900,58900,58900,58900,0
20231018,135900,7022900,58900,58900,58900,58900,0
20231018,135800,7022900,58900,58900,58900,58900,0
20231018,135700,7022900,58900,58900,58900,58900,0
20231018,135600,7022900,58900,58900,58900,58900,0
20231018,135500,7022900,58900,58900,58900,58900,0
20231018,135400,7022900,58900,58900,58900,58900,0
20231018,135300,7022900,58900,58900,58900,58900,0
20231018,135200,7022900,58900,58900,58900,58900,0
20231018,135100,7022900,58900,58900,58900,58900,0
20231018,135000,7022900,58900,58900,58900,58900,0
20231018,134900,7022900,58900,58900,58900,58900,0
20231018,134800,7022900,58900,58900,58900,58900,0
20231018,134700,7022900,58900,58900,58900,58900,0
20231018,134600,7022900,58900,58900,58900,58900,0
20231018,134500,7022900,58900,58900,58900,58900,0
20231018,134400,7022900,58900,58900,58900,58900,0
20231018,134300,7022900,58900,58900,58900,58900,0
20231018,134200,7022900,58900,58900,58900,58900,0
20231018,134100,7022900,58900,58900,58900,58900,0
20231018,134000,7022900,58900,58900,58900,58900,0
20231018,133900,7022900,58900,58900,58900,58900,0
20231018,133800,7022900,58900,58900,58900,58900,0
20231018,133700,7022900,58900,58900,58900,58900,0
20231018,133600,7022900,58900,58900,58900,58900,0
20231018,133500,7022900,58900,58900,58900,58900,0
20231018,133400,7022900,58900,58900,58900,58900,0
20231018,133300,7022900,58900,58900,58900,58900,0
20231018,133200,7022900,58900,58900,58900,58900,0
20231018,133100,7022900,58900,58900,58900,58900,0
20231018,133000,7022900,58900,58900,58900,58900,0
20231018,132900,7022900,58900,58900,58900,58900,0
20231018,132800,7022900,58900,58900,58900,58900,0
20231018,132700,7022900,58900,58900,58900,58900,0
20231018,132600,7022900,58900,58900,58900,58900,0
20231018,132500,7022900,58900,58900,58900,58900,0
20231018,132400,7022900,58900,58900,58900,58900,0
20231018,132300,7022900,58900,58900,58900,58900,0
20231018,132200,7022900,58900,58900,58900,58900,0
20231018,132100,7022900,58900,58900,58900,58900,0
20231018,132000,7022900,58900,58900,58900,58900,0
20231018,131900,7022900,58900,58900,58900,58900,0
20231018,131800,7022900,58900,58900,58900,58900,0
20231018,131700,7022900,58900,58900,58900,58900,0
20231018,131600,7022900,58900,58900,58900,58900,0
20231018,131500,7022900,58900,58900,58900,58900,0
20231018,131400,7022900,58900,58900,58900,58900,0
20231018,131300,7022900,58900,58900,58900,58900,0
20231018,131200,7022900,58900,58900,58900,58900,1
20231018,131100,6964000,58800,58800,58800,58800,0
20231018,131000,6964000,58800,58800,58800,58800,0
20231018,130900,6964000,58800,58800,58800,58800,0
20231018,130800,6964000,58800,58800,58800,58800,0
20231018,130700,6964000,58800,58800,58800,58800,0
20231018,130600,6964000,58800,58800,58800,58800,0
20231018,130500,6964000,58800,58800,58800,58800,0
20231018,130400,6964000,58800,58800,58800,58800,0
20231018,130300,6964000,58800,58800,58800,58800,0
20231018,130200,6964000,58800,58800,58800,58800,0
20231018,130100,6964000,58800,58800,58800,58800,0
20231018,130000,6964000,58800,58800,58800,58800,0
20231018,125900,6964000,58800,58800,58800,58800,0
20231018,125800,6964000,58800,58800,58800,58800,0
20231018,125700,6964000,58800,58800,58800,58800,0
20231018,125600,6964000,58800,58800,58800,58800,0
20231018,125500,6964000,58800,58800,58800,58800,0
20231018,125400,6964000,58800,58800,58800,58800,0
20231018,125300,6964000,58800,58800,58800,58800,0
20231018,125200,6964000,58800,58800,58800,58800,0
20231018,125100,6964000,58800,58800,58800,58800,0
20231018,125000,6964000,58800,58800,58800,58800,0
20231018,124900,6964000,58800,58800,58800,58800,0
20231018,124800,6964000,58800,58800,58800,58800,0
20231018,124700,6964000,58800,58800,58800,58800,0
20231018,124600,6964000,58800,58800,58800,58800,0
20231018,124500,6964000,58800,58800,58800,58800,0
20231018,124400,6964000,58800,58800,58800,58800,0
20231018,124300,6964000,58800,58800,58800,58800,0
20231018,124200,6964000,58800,58800,58800,58800,0
20231018,124100,6964000,58800,58800,58800,58800,0
20231018,124000,6964000,58800,58800,58800,58800,0
20231018,123900,6964000,58800,58800,58800,58800,0
20231018,123800,6964000,58800,58800,58800,58800,0
20231018,123700,6964000,58800,58800,58800,58800,0
20231018,123600,6964000,58800,58800,58800,58800,0
20231018,123500,6964000,58800,58800,58800,58800,0
20231018,123400,6964000,58800,58800,58800,58800,0
20231018,123300,6964000,58800,58800,58800,58800,0
20231018,123200,6964000,58800,58800,58800,58800,0
20231018,123100,6964000,58800,58800,58800,58800,0
20231018,123000,6964000,58800,58800,58800,58800,0
20231018,122900,6964000,58800,58800,58800,58800,0
20231018,122800,6964000,58800,58800,58800,58800,0
20231018,122700,6964000,58800,58800,58800,58800,0
20231018,122600,6964000,58800,58800,58800,58800,0
20231018,122500,6964000,58800,58800,58800,58800,0
20231018,122400,6964000,58800,58800,58800,58800,0
20231018,122300,6964000,58800,58800,58800,58800,0
20231018,122200,6964000,58800,58800,58800,58800,0
20231018,122100,6964000,58800,58800,58800,58800,0
20231018,122000,6964000,58800,58800,58800,58800,0
20231018,121900,6964000,58800,58800,58800,58800,0
20231018,121800,6964000,58800,58800,58800,58800,0
20231018,121700,6964000,58800,58800,58800,58800,0
20231018,121600,6964000,58800,58800,58800,58800,0
20231018,121500,6964000,58800,58800,58800,58800,0
20231018,121400,6964000,58800,58800,58800,58800,0
20231018,121300,6964000,58800,58800,58800,58800,0
20231018,121200,6964000,58800,58800,58800,58800,0
20231018,121100,6964000,58800,58800,58800,58800,0
20231018,121000,6964000,58800,58800,58800,58800,0
20231018,120900,6964000,58800,58800,58800,58800,0
20231018,120800,6964000,58800,58800,58800,58800,0
20231018,120700,6964000,58800,58800,58800,58800,0
20231018,120600,6964000,58800,58800,58800,58800,0
20231018,120500,6964000,58800,58800,58800,58800,0
20231018,120400,6964000,58800,58800,58800,58800,0
20231018,120300,6964000,58800,58800,58800,58800,0
20231018,120200,6964000,58800,58800,58800,58800,0
20231018,120100,6964000,58800,58800,58800,58800,0
20231018,120000,6964000,58800,58800,58800,58800,0
20231018,115900,6964000,58800,58800,58800,58800,0
20231018,115800,6964000,58800,58800,58800,58800,0
20231018,115700,6964000,58800,58800,58800,58800,0
20231018,115600,6964000,58800,58800,58800,58800,0
20231018,115500,6964000,58800,58800,58800,58800,0
20231018,115400,6964000,58800,58800,58800,58800,0
20231018,115300,6964000,58800,58800,58800,58800,0
20231018,115200,6964000,58800,58800,58800,58800,0
20231018,115100,6964000,58800,58800,58800,58800,0
20231018,115000,6964000,58800,58800,58800,58800,0
20231018,114900,6964000,58800,58800,58800,58800,0
20231018,114800,6964000,58800,58800,58800,58800,0
20231018,114700,6964000,58800,58800,58800,58800,0
20231018,114600,6964000,58800,58800,58800,58800,0
20231018,114500,6964000,58800,58800,58800,58800,0
20231018,114400,6964000,58800,58800,58800,58800,0
20231018,114300,6964000,58800,58800,58800,58800,0
20231018,114200,6964000,58800,58800,58800,58800,0
20231018,114100,6964000,58800,58800,58800,58800,0
20231018,114000,6964000,58800,58800,58800,58800,0
20231018,113900,6964000,58800,58800,58800,58800,0
20231018,113800,6964000,58800,58800,58800,58800,0
20231018,113700,6964000,58800,58800,58800,58800,0
20231018,113600,6964000,58800,58800,58800,58800,0
20231018,113500,6964000,58800,58800,58800,58800,0
20231018,113400,6964000,58800,58800,58800,58800,0
20231018,113300,6964000,58800,58800,58800,58800,0
20231018,113200,6964000,58800,58800,58800,58800,0
20231018,113100,6964000,58800,58800,58800,58800,0
20231018,113000,6964000,58800,58800,58800,58800,0
20231018,112900,6964000,58800,58800,58800,58800,0
20231018,112800,6964000,58800,58800,58800,58800,0
20231018,112700,6964000,58800,58800,58800,58800,0
20231018,112600,6964000,58800,58800,58800,58800,0
20231018,112500,6964000,58800,58800,58800,58800,0
20231018,112400,6964000,58800,58800,58800,58800,0
20231018,112300,6964000,58800,58800,58800,58800,0
20231018,112200,6964000,58800,58800,58800,58800,0
20231018,112100,6964000,58800,58800,58800,58800,6
20231018,112000,6611200,59000,59000,59000,59000,0
20231018,111900,6611200,59000,59000,59000,59000,0
20231018,111800,6611200,59000,59000,59000,59000,0
20231018,111700,6611200,59000,59000,59000,59000,0
20231018,111600,6611200,59000,59000,59000,59000,0
20231018,111500,6611200,59000,59000,59000,59000,0
20231018,111400,6611200,59000,59000,59000,59000,0
20231018,111300,6611200,59000,59000,59000,59000,0
20231018,111200,6611200,59000,59000,59000,59000,0
20231018,111100,6611200,59000,59000,59000,59000,0
20231018,111000,6611200,59000,59000,59000,59000,0
20231018,110900,6611200,59000,59000,59000,59000,0
20231018,110800,6611200,59000,59000,59000,59000,0
20231018,110700,6611200,59000,59000,59000,59000,0
20231018,110600,6611200,59000,59000,59000,59000,0
20231018,110500,6611200,59000,59000,59000,59000,0
20231018,110400,6611200,59000,59000,59000,59000,0
20231018,110300,6611200,59000,59000,59000,59000,0
20231018,110200,6611200,59000,59000,59000,59000,0
20231018,110100,6611200,59000,59000,59000,59000,0
20231018,110000,6611200,59000,59000,59000,59000,14
20231018,105900,5785200,59000,59000,59000,59000,0
20231018,105800,5785200,59000,59000,59000,59000,0
20231018,105700,5785200,59000,59000,59000,59000,0
20231018,105600,5785200,59000,59000,59000,59000,0
20231018,105500,5785200,59000,59000,59000,59000,0
20231018,105400,5785200,59000,59000,59000,59000,0
20231018,105300,5785200,59000,59000,59000,59000,0
20231018,105200,5785200,59000,59000,59000,59000,0
20231018,105100,5785200,59000,59000,59000,59000,0
20231018,105000,5785200,59000,59000,59000,59000,0
20231018,104900,5785200,59000,59000,59000,59000,0
20231018,104800,5785200,59000,59000,59000,59000,0
20231018,104700,5785200,59000,59000,59000,59000,0
20231018,104600,5785200,59000,59000,59000,59000,0
20231018,104500,5785200,59000,59000,59000,59000,0
20231018,104400,5785200,59000,59000,59000,59000,0
20231018,104300,5785200,59000,59000,59000,59000,0
20231018,104200,5785200,59000,59000,59000,59000,0
20231018,104100,5785200,59000,59000,59000,59000,0
20231018,104000,5785200,59000,59000,59000,59000,0
20231018,103900,5785200,59000,59000,59000,59000,0
20231018,103800,5785200,59000,59000,59000,59000,0
20231018,103700,5785200,59000,59000,59000,59000,0
20231018,103600,5785200,59000,59000,59000,59000,0
20231018,103500,5785200,59000,59000,59000,59000,0
20231018,103400,5785200,59000,59000,59000,59000,0
20231018,103300,5785200,59000,59000,59000,59000,0
20231018,103200,5785200,59000,59000,59000,59000,0
20231018,103100,5785200,59000,59000,59000,59000,0
20231018,103000,5785200,59000,59000,59000,59000,0
20231018,102900,5785200,59000,59000,59000,59000,0
20231018,102800,5785200,59000,59000,59000,59000,0
20231018,102700,5785200,59000,59000,59000,59000,0
20231018,102600,5785200,59000,59000,59000,59000,0
20231018,102500,5785200,59000,59000,59000,59000,0
20231018,102400,5785200,59000,59000,59000,59000,0
20231018,102300,5785200,59000,59000,59000,59000,0
20231018,102200,5785200,59000,59000,59000,59000,22
20231018,102100,4487200,59000,59000,59000,59000,0
20231018,102000,4487200,59000,59000,59000,59000,0
20231018,101900,4487200,59000,59000,59000,59000,0
20231018,101800,4487200,59000,59000,59000,59000,0
20231018,101700,4487200,59000,59000,59000,59000,0
20231018,101600,4487200,59000,59000,59000,59000,0
20231018,101500,4487200,59000,59000,59000,59000,0
20231018,101400,4487200,59000,59000,59000,59000,0
20231018,101300,4487200,59000,59000,59000,59000,0
20231018,101200,4487200,59000,59000,59000,59000,0
20231018,101100,4487200,59000,59000,59000,59000,0
20231018,101000,4487200,59000,59000,59000,59000,0
20231018,100900,4487200,59000,59000,59000,59000,0
20231018,100800,4487200,59000,59000,59000,59000,0
20231018,100700,4487200,59000,59000,59000,59000,2
20231018,100600,4369200,59000,59000,59000,59000,0
20231018,100500,4369200,59000,59000,59000,59000,0
20231018,100400,4369200,59000,59000,59000,59000,0
20231018,100300,4369200,59000,59000,59000,59000,0
20231018,100200,4369200,59000,59000,59000,59000,0
20231018,100100,4369200,59000,59000,59000,59000,0
20231018,100000,4369200,59000,59000,59000,59000,0
20231018,095900,4369200,59000,59000,59000,59000,0
20231018,095800,4369200,59000,59000,59000,59000,0
20231018,095700,4369200,59000,59000,59000,59000,2
20231018,095600,4251200,59100,59100,59100,59100,0
20231018,095500,4251200,59100,59100,59100,59100,0
20231018,095400,4251200,59100,59100,59100,59100,0
20231018,095300,4251200,59100,59100,59100,59100,0
20231018,095200,4251200,59100,59100,59100,59100,0
20231018,095100,4251200,59100,59100,59100,59100,0
20231018,095000,4251200,59100,59100,59100,59100,0
20231018,094900,4251200,59100,59100,59100,59100,0
20231018,094800,4251200,59100,59100,59100,59100,0
20231018,094700,4251200,59100,59100,59100,59100,0
20231018,094600,4251200,59100,59100,59100,59100,0
20231018,094500,4251200,59100,59100,59100,59100,0
20231018,094400,4251200,59100,59100,59100,59100,0
20231018,094300,4251200,59100,59100,59100,59100,15
20231018,094200,3364700,59100,59100,59100,59100,0
20231018,094100,3364700,59100,59100,59100,59100,0
20231018,094000,3364700,59100,59100,59100,59100,0
20231018,093900,3364700,59100,59100,59100,59100,0
20231018,093800,3364700,59100,59100,59100,59100,0
20231018,093700,3364700,59100,59100,59100,59100,0
20231018,093600,3364700,59100,59100,59100,59100,0
20231018,093500,3364700,59100,59100,59100,59100,0
20231018,093400,3364700,59100,59100,59100,59100,0
20231018,093300,3364700,59100,59100,59100,59100,0
20231018,093200,3364700,59100,59100,59100,59100,0
20231018,093100,3364700,59100,59100,59100,59100,0
20231018,093000,3364700,59100,59100,59100,59100,0
20231018,092900,3364700,59100,59100,59100,59100,1
20231018,092800,3305600,59100,59100,59100,59100,0
20231018,092700,3305600,59100,59100,59100,59100,10
20231018,092600,2714600,59100,59100,59100,59100,0
20231018,092500,2714600,59100,59100,59100,59100,0
20231018,092400,2714600,59100,59100,59100,59100,0
20231018,092300,2714600,59100,59100,59100,59100,0
20231018,092200,2714600,59100,59100,59100,59100,0
20231018,092100,2714600,59100,59100,59100,59100,0
20231018,092000,2714600,59100,59100,59100,59100,0
20231018,091900,2714600,59100,59100,59100,59100,0
20231018,091800,2714600,59100,59100,59100,59100,0
20231018,091700,2714600,59100,59100,59100,59100,0
20231018,091600,2714600,59100,59100,59100,59100,0
20231018,091500,2714600,59100,59100,59100,59100,0
20231018,091400,2714600,59100,59100,59100,59100,0
20231018,091300,2714600,59100,59100,59100,59100,0
20231018,091200,2714600,59100,59100,59100,59100,0
20231018,091100,2714600,59100,59100,59100,59100,0
20231018,091000,2714600,59100,59100,59100,59100,0
20231018,090900,2714600,59100,59100,59100,59100,0
20231018,090800,2714600,59100,59100,59100,59100,0
20231018,090700,2714600,59100,59100,59100,59100,0
20231018,090600,2714600,59100,59100,59100,59100,0
20231018,090500,2714600,59100,59100,59100,59100,26
20231018,090400,1178000,59100,59100,59100,59100,0
20231018,090300,1178000,59100,59100,59100,59100,0
20231018,090200,1178000,59100,59100,59100,59100,0
20231018,090100,1178000,59100,58900,59100,58900,12
20231018,090000,470400,58800,58800,58800,58800,8
Reference in New Issue Copy Permalink