ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023450/min/candle-20231025.csv

604 lines
30 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
20231025,190100,7585450,34700,34700,34700,34700,17
20231025,190000,7585450,34700,34700,34700,34700,0
20231025,185900,7585450,34700,34700,34700,34700,0
20231025,185800,7585450,34700,34700,34700,34700,0
20231025,185700,7585450,34700,34700,34700,34700,0
20231025,185600,7585450,34700,34700,34700,34700,0
20231025,185500,7585450,34700,34700,34700,34700,0
20231025,185400,7585450,34700,34700,34700,34700,0
20231025,185300,7585450,34700,34700,34700,34700,0
20231025,185200,7585450,34700,34700,34700,34700,0
20231025,185100,7585450,34700,34700,34700,34700,0
20231025,185000,7585450,34700,34700,34700,34700,0
20231025,184900,7585450,34700,34700,34700,34700,0
20231025,184800,7585450,34700,34700,34700,34700,0
20231025,184700,7585450,34700,34700,34700,34700,0
20231025,184600,7585450,34700,34700,34700,34700,0
20231025,184500,7585450,34700,34700,34700,34700,0
20231025,184400,7585450,34700,34700,34700,34700,0
20231025,184300,7585450,34700,34700,34700,34700,0
20231025,184200,7585450,34700,34700,34700,34700,0
20231025,184100,7585450,34700,34700,34700,34700,0
20231025,184000,7585450,34700,34700,34700,34700,0
20231025,183900,7585450,34700,34700,34700,34700,0
20231025,183800,7585450,34700,34700,34700,34700,0
20231025,183700,7585450,34700,34700,34700,34700,0
20231025,183600,7585450,34700,34700,34700,34700,0
20231025,183500,7585450,34700,34700,34700,34700,0
20231025,183400,7585450,34700,34700,34700,34700,0
20231025,183300,7585450,34700,34700,34700,34700,0
20231025,183200,7585450,34700,34700,34700,34700,0
20231025,183100,7585450,34700,34700,34700,34700,17
20231025,183000,7585450,34700,34700,34700,34700,0
20231025,182900,7585450,34700,34700,34700,34700,0
20231025,182800,7585450,34700,34700,34700,34700,0
20231025,182700,7585450,34700,34700,34700,34700,0
20231025,182600,7585450,34700,34700,34700,34700,0
20231025,182500,7585450,34700,34700,34700,34700,0
20231025,182400,7585450,34700,34700,34700,34700,0
20231025,182300,7585450,34700,34700,34700,34700,0
20231025,182200,7585450,34700,34700,34700,34700,0
20231025,182100,7585450,34700,34700,34700,34700,0
20231025,182000,7585450,34700,34700,34700,34700,0
20231025,181900,7585450,34700,34700,34700,34700,0
20231025,181800,7585450,34700,34700,34700,34700,0
20231025,181700,7585450,34700,34700,34700,34700,0
20231025,181600,7585450,34700,34700,34700,34700,0
20231025,181500,7585450,34700,34700,34700,34700,0
20231025,181400,7585450,34700,34700,34700,34700,0
20231025,181300,7585450,34700,34700,34700,34700,0
20231025,181200,7585450,34700,34700,34700,34700,0
20231025,181100,7585450,34700,34700,34700,34700,0
20231025,181000,7585450,34700,34700,34700,34700,0
20231025,180900,7585450,34700,34700,34700,34700,0
20231025,180800,7585450,34700,34700,34700,34700,0
20231025,180700,7585450,34700,34700,34700,34700,0
20231025,180600,7585450,34700,34700,34700,34700,0
20231025,180500,7585450,34700,34700,34700,34700,0
20231025,180400,7585450,34700,34700,34700,34700,0
20231025,180300,7585450,34700,34700,34700,34700,0
20231025,180200,7585450,34700,34700,34700,34700,0
20231025,180100,7585450,34700,34700,34700,34700,17
20231025,180000,7585450,34700,34700,34700,34700,0
20231025,175900,7585450,34700,34700,34700,34700,0
20231025,175800,7585450,34700,34700,34700,34700,0
20231025,175700,7585450,34700,34700,34700,34700,0
20231025,175600,7585450,34700,34700,34700,34700,0
20231025,175500,7585450,34700,34700,34700,34700,0
20231025,175400,7585450,34700,34700,34700,34700,0
20231025,175300,7585450,34700,34700,34700,34700,0
20231025,175200,7585450,34700,34700,34700,34700,0
20231025,175100,7585450,34700,34700,34700,34700,0
20231025,175000,7585450,34700,34700,34700,34700,0
20231025,174900,7585450,34700,34700,34700,34700,0
20231025,174800,7585450,34700,34700,34700,34700,0
20231025,174700,7585450,34700,34700,34700,34700,0
20231025,174600,7585450,34700,34700,34700,34700,0
20231025,174500,7585450,34700,34700,34700,34700,0
20231025,174400,7585450,34700,34700,34700,34700,0
20231025,174300,7585450,34700,34700,34700,34700,0
20231025,174200,7585450,34700,34700,34700,34700,0
20231025,174100,7585450,34700,34700,34700,34700,0
20231025,174000,7585450,34700,34700,34700,34700,0
20231025,173900,7585450,34700,34700,34700,34700,0
20231025,173800,7585450,34700,34700,34700,34700,0
20231025,173700,7585450,34700,34700,34700,34700,0
20231025,173600,7585450,34700,34700,34700,34700,0
20231025,173500,7585450,34700,34700,34700,34700,0
20231025,173400,7585450,34700,34700,34700,34700,0
20231025,173300,7585450,34700,34700,34700,34700,0
20231025,173200,7585450,34700,34700,34700,34700,0
20231025,173100,7585450,34700,34700,34700,34700,17
20231025,173000,7585450,34700,34700,34700,34700,0
20231025,172900,7585450,34700,34700,34700,34700,0
20231025,172800,7585450,34700,34700,34700,34700,0
20231025,172700,7585450,34700,34700,34700,34700,0
20231025,172600,7585450,34700,34700,34700,34700,0
20231025,172500,7585450,34700,34700,34700,34700,0
20231025,172400,7585450,34700,34700,34700,34700,0
20231025,172300,7585450,34700,34700,34700,34700,0
20231025,172200,7585450,34700,34700,34700,34700,0
20231025,172100,7585450,34700,34700,34700,34700,0
20231025,172000,7585450,34700,34700,34700,34700,0
20231025,171900,7585450,34700,34700,34700,34700,0
20231025,171800,7585450,34700,34700,34700,34700,0
20231025,171700,7585450,34700,34700,34700,34700,0
20231025,171600,7585450,34700,34700,34700,34700,0
20231025,171500,7585450,34700,34700,34700,34700,0
20231025,171400,7585450,34700,34700,34700,34700,0
20231025,171300,7585450,34700,34700,34700,34700,0
20231025,171200,7585450,34700,34700,34700,34700,0
20231025,171100,7585450,34700,34700,34700,34700,0
20231025,171000,7585450,34700,34700,34700,34700,0
20231025,170900,7585450,34700,34700,34700,34700,0
20231025,170800,7585450,34700,34700,34700,34700,0
20231025,170700,7585450,34700,34700,34700,34700,0
20231025,170600,7585450,34700,34700,34700,34700,0
20231025,170500,7585450,34700,34700,34700,34700,0
20231025,170400,7585450,34700,34700,34700,34700,0
20231025,170300,7585450,34700,34700,34700,34700,0
20231025,170200,7585450,34700,34700,34700,34700,0
20231025,170100,7585450,34700,34700,34700,34700,17
20231025,170000,7585450,34700,34700,34700,34700,0
20231025,165900,7585450,34700,34700,34700,34700,0
20231025,165800,7585450,34700,34700,34700,34700,0
20231025,165700,7585450,34700,34700,34700,34700,0
20231025,165600,7585450,34700,34700,34700,34700,0
20231025,165500,7585450,34700,34700,34700,34700,0
20231025,165400,7585450,34700,34700,34700,34700,0
20231025,165300,7585450,34700,34700,34700,34700,0
20231025,165200,7585450,34700,34700,34700,34700,0
20231025,165100,7585450,34700,34700,34700,34700,0
20231025,165000,7585450,34700,34700,34700,34700,0
20231025,164900,7585450,34700,34700,34700,34700,0
20231025,164800,7585450,34700,34700,34700,34700,0
20231025,164700,7585450,34700,34700,34700,34700,0
20231025,164600,7585450,34700,34700,34700,34700,0
20231025,164500,7585450,34700,34700,34700,34700,0
20231025,164400,7585450,34700,34700,34700,34700,0
20231025,164300,7585450,34700,34700,34700,34700,0
20231025,164200,7585450,34700,34700,34700,34700,0
20231025,164100,7585450,34700,34700,34700,34700,0
20231025,164000,7585450,34700,34700,34700,34700,0
20231025,163900,7585450,34700,34700,34700,34700,0
20231025,163800,7585450,34700,34700,34700,34700,0
20231025,163700,7585450,34700,34700,34700,34700,0
20231025,163600,7585450,34700,34700,34700,34700,0
20231025,163500,7585450,34700,34700,34700,34700,0
20231025,163400,7585450,34700,34700,34700,34700,0
20231025,163300,7585450,34700,34700,34700,34700,0
20231025,163200,7585450,34700,34700,34700,34700,0
20231025,163100,7585450,34700,34700,34700,34700,17
20231025,163000,7585450,34700,34700,34700,34700,0
20231025,162900,7585450,34700,34700,34700,34700,0
20231025,162800,7585450,34700,34700,34700,34700,0
20231025,162700,7585450,34700,34700,34700,34700,0
20231025,162600,7585450,34700,34700,34700,34700,0
20231025,162500,7585450,34700,34700,34700,34700,0
20231025,162400,7585450,34700,34700,34700,34700,0
20231025,162300,7585450,34700,34700,34700,34700,0
20231025,162200,7585450,34700,34700,34700,34700,0
20231025,162100,7585450,34700,34700,34700,34700,0
20231025,162000,7585450,34700,34700,34700,34700,0
20231025,161900,7585450,34700,34700,34700,34700,0
20231025,161800,7585450,34700,34700,34700,34700,0
20231025,161700,7585450,34700,34700,34700,34700,0
20231025,161600,7585450,34700,34700,34700,34700,0
20231025,161500,7585450,34700,34700,34700,34700,0
20231025,161400,7585450,34700,34700,34700,34700,0
20231025,161300,7585450,34700,34700,34700,34700,0
20231025,161200,7585450,34700,34700,34700,34700,0
20231025,161100,7585450,34700,34700,34700,34700,0
20231025,161000,7585450,34700,34700,34700,34700,0
20231025,160900,7585450,34700,34700,34700,34700,0
20231025,160800,7585450,34700,34700,34700,34700,0
20231025,160700,7585450,34700,34700,34700,34700,0
20231025,160600,7585450,34700,34700,34700,34700,0
20231025,160500,7585450,34700,34700,34700,34700,0
20231025,160400,7585450,34700,34700,34700,34700,0
20231025,160300,7585450,34700,34700,34700,34700,0
20231025,160200,7585450,34700,34700,34700,34700,0
20231025,160100,7585450,34700,34700,34700,34700,17
20231025,160000,7585450,34700,34700,34700,34700,0
20231025,155900,7585450,34700,34700,34700,34700,0
20231025,155800,7585450,34700,34700,34700,34700,0
20231025,155700,7585450,34700,34700,34700,34700,0
20231025,155600,7585450,34700,34700,34700,34700,0
20231025,155500,7585450,34700,34700,34700,34700,0
20231025,155400,7585450,34700,34700,34700,34700,0
20231025,155300,7585450,34700,34700,34700,34700,0
20231025,155200,7585450,34700,34700,34700,34700,0
20231025,155100,7585450,34700,34700,34700,34700,0
20231025,155000,7585450,34700,34700,34700,34700,0
20231025,154900,7585450,34700,34700,34700,34700,0
20231025,154800,7585450,34700,34700,34700,34700,0
20231025,154700,7585450,34700,34700,34700,34700,0
20231025,154600,7585450,34700,34700,34700,34700,0
20231025,154500,7585450,34700,34700,34700,34700,0
20231025,154400,7585450,34700,34700,34700,34700,0
20231025,154300,7585450,34700,34700,34700,34700,0
20231025,154200,7585450,34700,34700,34700,34700,0
20231025,154100,7585450,34700,34700,34700,34700,0
20231025,154000,7585450,34700,34700,34700,34700,0
20231025,153900,7585450,34700,34700,34700,34700,0
20231025,153800,7585450,34700,34700,34700,34700,0
20231025,153700,7585450,34700,34700,34700,34700,0
20231025,153600,7585450,34700,34700,34700,34700,0
20231025,153500,7585450,34700,34700,34700,34700,0
20231025,153400,7585450,34700,34700,34700,34700,0
20231025,153300,7585450,34700,34700,34700,34700,0
20231025,153200,7585450,34700,34700,34700,34700,0
20231025,153100,7585450,34700,34700,34700,34700,17
20231025,153000,7585450,34700,34700,34700,34700,17
20231025,152900,6995550,34600,34600,34600,34600,0
20231025,152800,6995550,34600,34600,34600,34600,0
20231025,152700,6995550,34600,34600,34600,34600,0
20231025,152600,6995550,34600,34600,34600,34600,0
20231025,152500,6995550,34600,34600,34600,34600,0
20231025,152400,6995550,34600,34600,34600,34600,0
20231025,152300,6995550,34600,34600,34600,34600,0
20231025,152200,6995550,34600,34600,34600,34600,0
20231025,152100,6995550,34600,34600,34600,34600,0
20231025,152000,6995550,34600,34600,34600,34600,0
20231025,151900,6995550,34600,34600,34600,34600,0
20231025,151800,6995550,34600,34600,34600,34600,18
20231025,151700,6372750,34600,34600,34600,34600,0
20231025,151600,6372750,34600,34600,34600,34600,0
20231025,151500,6372750,34600,34600,34600,34600,0
20231025,151400,6372750,34600,34600,34600,34600,0
20231025,151300,6372750,34600,34600,34600,34600,0
20231025,151200,6372750,34600,34600,34600,34600,0
20231025,151100,6372750,34600,34600,34600,34600,0
20231025,151000,6372750,34600,34600,34600,34600,1
20231025,150900,6338150,34650,34650,34650,34650,2
20231025,150800,6268850,34600,34600,34600,34600,15
20231025,150700,5749850,34700,34700,34700,34700,0
20231025,150600,5749850,34700,34700,34700,34700,0
20231025,150500,5749850,34700,34700,34700,34700,0
20231025,150400,5749850,34700,34700,34700,34700,0
20231025,150300,5749850,34700,34700,34700,34700,0
20231025,150200,5749850,34700,34700,34700,34700,0
20231025,150100,5749850,34700,34700,34700,34700,0
20231025,150000,5749850,34700,34700,34700,34700,0
20231025,145900,5749850,34700,34700,34700,34700,0
20231025,145800,5749850,34700,34700,34700,34700,0
20231025,145700,5749850,34700,34700,34700,34700,0
20231025,145600,5749850,34700,34700,34700,34700,0
20231025,145500,5749850,34700,34700,34700,34700,0
20231025,145400,5749850,34700,34700,34700,34700,0
20231025,145300,5749850,34700,34700,34700,34700,0
20231025,145200,5749850,34700,34700,34700,34700,0
20231025,145100,5749850,34700,34700,34700,34700,0
20231025,145000,5749850,34700,34700,34700,34700,0
20231025,144900,5749850,34700,34700,34700,34700,0
20231025,144800,5749850,34700,34700,34700,34700,0
20231025,144700,5749850,34700,34700,34700,34700,0
20231025,144600,5749850,34700,34700,34700,34700,0
20231025,144500,5749850,34700,34700,34700,34700,0
20231025,144400,5749850,34700,34700,34700,34700,0
20231025,144300,5749850,34700,34700,34700,34700,0
20231025,144200,5749850,34700,34700,34700,34700,0
20231025,144100,5749850,34700,34700,34700,34700,0
20231025,144000,5749850,34700,34700,34700,34700,0
20231025,143900,5749850,34700,34700,34700,34700,0
20231025,143800,5749850,34700,34700,34700,34700,0
20231025,143700,5749850,34700,34700,34700,34700,0
20231025,143600,5749850,34700,34700,34700,34700,0
20231025,143500,5749850,34700,34700,34700,34700,3
20231025,143400,5645750,34700,34700,34700,34700,0
20231025,143300,5645750,34700,34700,34700,34700,0
20231025,143200,5645750,34700,34700,34700,34700,0
20231025,143100,5645750,34700,34700,34700,34700,0
20231025,143000,5645750,34700,34700,34700,34700,0
20231025,142900,5645750,34700,34700,34700,34700,0
20231025,142800,5645750,34700,34700,34700,34700,0
20231025,142700,5645750,34700,34700,34700,34700,0
20231025,142600,5645750,34700,34700,34700,34700,0
20231025,142500,5645750,34700,34700,34700,34700,0
20231025,142400,5645750,34700,34700,34700,34700,0
20231025,142300,5645750,34700,34700,34700,34700,0
20231025,142200,5645750,34700,34700,34700,34700,0
20231025,142100,5645750,34700,34700,34700,34700,0
20231025,142000,5645750,34700,34700,34700,34700,0
20231025,141900,5645750,34700,34700,34700,34700,0
20231025,141800,5645750,34700,34700,34700,34700,0
20231025,141700,5645750,34700,34700,34700,34700,3
20231025,141600,5541650,34700,34700,34700,34700,0
20231025,141500,5541650,34700,34700,34700,34700,0
20231025,141400,5541650,34700,34700,34700,34700,0
20231025,141300,5541650,34700,34700,34700,34700,0
20231025,141200,5541650,34700,34700,34700,34700,0
20231025,141100,5541650,34700,34700,34700,34700,0
20231025,141000,5541650,34700,34700,34700,34700,0
20231025,140900,5541650,34700,34700,34700,34700,0
20231025,140800,5541650,34700,34700,34700,34700,0
20231025,140700,5541650,34700,34700,34700,34700,0
20231025,140600,5541650,34700,34700,34700,34700,0
20231025,140500,5541650,34700,34700,34700,34700,0
20231025,140400,5541650,34700,34700,34700,34700,0
20231025,140300,5541650,34700,34700,34700,34700,0
20231025,140200,5541650,34700,34700,34700,34700,0
20231025,140100,5541650,34700,34700,34700,34700,0
20231025,140000,5541650,34700,34700,34700,34700,0
20231025,135900,5541650,34700,34700,34700,34700,0
20231025,135800,5541650,34700,34700,34700,34700,0
20231025,135700,5541650,34700,34700,34700,34700,0
20231025,135600,5541650,34700,34700,34700,34700,0
20231025,135500,5541650,34700,34700,34700,34700,0
20231025,135400,5541650,34700,34700,34700,34700,0
20231025,135300,5541650,34700,34700,34700,34700,0
20231025,135200,5541650,34700,34700,34700,34700,0
20231025,135100,5541650,34700,34700,34700,34700,0
20231025,135000,5541650,34700,34700,34700,34700,0
20231025,134900,5541650,34700,34700,34700,34700,0
20231025,134800,5541650,34700,34700,34700,34700,0
20231025,134700,5541650,34700,34700,34700,34700,0
20231025,134600,5541650,34700,34700,34700,34700,0
20231025,134500,5541650,34700,34700,34700,34700,0
20231025,134400,5541650,34700,34700,34700,34700,0
20231025,134300,5541650,34700,34700,34700,34700,0
20231025,134200,5541650,34700,34700,34700,34700,0
20231025,134100,5541650,34700,34700,34700,34700,0
20231025,134000,5541650,34700,34700,34700,34700,0
20231025,133900,5541650,34700,34700,34700,34700,0
20231025,133800,5541650,34700,34700,34700,34700,0
20231025,133700,5541650,34700,34700,34700,34700,0
20231025,133600,5541650,34700,34700,34700,34700,0
20231025,133500,5541650,34700,34700,34700,34700,0
20231025,133400,5541650,34700,34700,34700,34700,0
20231025,133300,5541650,34700,34700,34700,34700,0
20231025,133200,5541650,34700,34700,34700,34700,1
20231025,133100,5506950,34700,34700,34700,34700,0
20231025,133000,5506950,34700,34700,34700,34700,0
20231025,132900,5506950,34700,34700,34700,34700,0
20231025,132800,5506950,34700,34700,34700,34700,0
20231025,132700,5506950,34700,34700,34700,34700,0
20231025,132600,5506950,34700,34700,34700,34700,0
20231025,132500,5506950,34700,34700,34700,34700,0
20231025,132400,5506950,34700,34700,34700,34700,0
20231025,132300,5506950,34700,34700,34700,34700,0
20231025,132200,5506950,34700,34700,34700,34700,0
20231025,132100,5506950,34700,34700,34700,34700,0
20231025,132000,5506950,34700,34700,34700,34700,0
20231025,131900,5506950,34700,34700,34700,34700,0
20231025,131800,5506950,34700,34700,34700,34700,0
20231025,131700,5506950,34700,34700,34700,34700,0
20231025,131600,5506950,34700,34700,34700,34700,0
20231025,131500,5506950,34700,34700,34700,34700,0
20231025,131400,5506950,34700,34700,34700,34700,0
20231025,131300,5506950,34700,34700,34700,34700,0
20231025,131200,5506950,34700,34700,34700,34700,0
20231025,131100,5506950,34700,34700,34700,34700,0
20231025,131000,5506950,34700,34700,34700,34700,0
20231025,130900,5506950,34700,34650,34700,34650,3
20231025,130800,5402900,34600,34600,34600,34600,0
20231025,130700,5402900,34600,34600,34600,34600,0
20231025,130600,5402900,34600,34600,34600,34600,0
20231025,130500,5402900,34600,34600,34600,34600,0
20231025,130400,5402900,34600,34600,34600,34600,0
20231025,130300,5402900,34600,34600,34600,34600,0
20231025,130200,5402900,34600,34600,34600,34600,0
20231025,130100,5402900,34600,34600,34600,34600,0
20231025,130000,5402900,34600,34600,34600,34600,0
20231025,125900,5402900,34600,34600,34600,34600,0
20231025,125800,5402900,34600,34600,34600,34600,0
20231025,125700,5402900,34600,34600,34600,34600,0
20231025,125600,5402900,34600,34600,34600,34600,0
20231025,125500,5402900,34600,34600,34600,34600,0
20231025,125400,5402900,34600,34600,34600,34600,0
20231025,125300,5402900,34600,34600,34600,34600,0
20231025,125200,5402900,34600,34600,34600,34600,0
20231025,125100,5402900,34600,34600,34600,34600,0
20231025,125000,5402900,34600,34600,34600,34600,0
20231025,124900,5402900,34600,34600,34600,34600,0
20231025,124800,5402900,34600,34600,34600,34600,0
20231025,124700,5402900,34600,34600,34600,34600,0
20231025,124600,5402900,34600,34600,34600,34600,0
20231025,124500,5402900,34600,34600,34600,34600,0
20231025,124400,5402900,34600,34600,34600,34600,0
20231025,124300,5402900,34600,34600,34600,34600,0
20231025,124200,5402900,34600,34600,34600,34600,0
20231025,124100,5402900,34600,34600,34600,34600,0
20231025,124000,5402900,34600,34600,34600,34600,0
20231025,123900,5402900,34600,34600,34600,34600,0
20231025,123800,5402900,34600,34600,34600,34600,0
20231025,123700,5402900,34600,34600,34600,34600,0
20231025,123600,5402900,34600,34600,34600,34600,0
20231025,123500,5402900,34600,34600,34600,34600,0
20231025,123400,5402900,34600,34600,34600,34600,0
20231025,123300,5402900,34600,34600,34600,34600,0
20231025,123200,5402900,34600,34600,34600,34600,0
20231025,123100,5402900,34600,34600,34600,34600,0
20231025,123000,5402900,34600,34600,34600,34600,0
20231025,122900,5402900,34600,34600,34600,34600,0
20231025,122800,5402900,34600,34600,34600,34600,0
20231025,122700,5402900,34600,34600,34600,34600,0
20231025,122600,5402900,34600,34600,34600,34600,0
20231025,122500,5402900,34600,34600,34600,34600,0
20231025,122400,5402900,34600,34600,34600,34600,0
20231025,122300,5402900,34600,34600,34600,34600,0
20231025,122200,5402900,34600,34600,34600,34600,0
20231025,122100,5402900,34600,34600,34600,34600,0
20231025,122000,5402900,34600,34600,34600,34600,0
20231025,121900,5402900,34600,34600,34600,34600,0
20231025,121800,5402900,34600,34600,34600,34600,0
20231025,121700,5402900,34600,34600,34600,34600,0
20231025,121600,5402900,34600,34600,34600,34600,1
20231025,121500,5368300,34600,34600,34600,34600,0
20231025,121400,5368300,34600,34600,34600,34600,0
20231025,121300,5368300,34600,34650,34650,34600,21
20231025,121200,4640750,34700,34700,34700,34700,0
20231025,121100,4640750,34700,34700,34700,34700,0
20231025,121000,4640750,34700,34700,34700,34700,0
20231025,120900,4640750,34700,34700,34700,34700,0
20231025,120800,4640750,34700,34700,34700,34700,0
20231025,120700,4640750,34700,34700,34700,34700,0
20231025,120600,4640750,34700,34700,34700,34700,0
20231025,120500,4640750,34700,34700,34700,34700,0
20231025,120400,4640750,34700,34700,34700,34700,0
20231025,120300,4640750,34700,34700,34700,34700,0
20231025,120200,4640750,34700,34700,34700,34700,0
20231025,120100,4640750,34700,34700,34700,34700,0
20231025,120000,4640750,34700,34700,34700,34700,0
20231025,115900,4640750,34700,34700,34700,34700,0
20231025,115800,4640750,34700,34700,34700,34700,0
20231025,115700,4640750,34700,34700,34700,34700,0
20231025,115600,4640750,34700,34700,34700,34700,0
20231025,115500,4640750,34700,34700,34700,34700,0
20231025,115400,4640750,34700,34700,34700,34700,0
20231025,115300,4640750,34700,34700,34700,34700,0
20231025,115200,4640750,34700,34700,34700,34700,0
20231025,115100,4640750,34700,34700,34700,34700,0
20231025,115000,4640750,34700,34700,34700,34700,0
20231025,114900,4640750,34700,34700,34700,34700,1
20231025,114800,4606050,34700,34700,34700,34700,0
20231025,114700,4606050,34700,34700,34700,34700,0
20231025,114600,4606050,34700,34700,34700,34700,0
20231025,114500,4606050,34700,34700,34700,34700,0
20231025,114400,4606050,34700,34700,34700,34700,0
20231025,114300,4606050,34700,34700,34700,34700,0
20231025,114200,4606050,34700,34700,34700,34700,29
20231025,114100,3599750,34700,34700,34700,34700,0
20231025,114000,3599750,34700,34700,34700,34700,0
20231025,113900,3599750,34700,34700,34700,34700,0
20231025,113800,3599750,34700,34700,34700,34700,4
20231025,113700,3460950,34700,34700,34700,34700,5
20231025,113600,3287450,34700,34700,34700,34700,0
20231025,113500,3287450,34700,34700,34700,34700,0
20231025,113400,3287450,34700,34700,34700,34700,0
20231025,113300,3287450,34700,34700,34700,34700,0
20231025,113200,3287450,34700,34700,34700,34700,0
20231025,113100,3287450,34700,34700,34700,34700,0
20231025,113000,3287450,34700,34700,34700,34700,0
20231025,112900,3287450,34700,34700,34700,34700,0
20231025,112800,3287450,34700,34700,34700,34700,0
20231025,112700,3287450,34700,34700,34700,34700,0
20231025,112600,3287450,34700,34700,34700,34700,0
20231025,112500,3287450,34700,34700,34700,34700,0
20231025,112400,3287450,34700,34700,34700,34700,0
20231025,112300,3287450,34700,34700,34700,34700,0
20231025,112200,3287450,34700,34700,34700,34700,0
20231025,112100,3287450,34700,34700,34700,34700,0
20231025,112000,3287450,34700,34700,34700,34700,4
20231025,111900,3148650,34700,34700,34700,34700,0
20231025,111800,3148650,34700,34700,34700,34700,0
20231025,111700,3148650,34700,34700,34700,34700,0
20231025,111600,3148650,34700,34700,34700,34700,0
20231025,111500,3148650,34700,34700,34700,34700,0
20231025,111400,3148650,34700,34700,34700,34700,0
20231025,111300,3148650,34700,34700,34700,34700,0
20231025,111200,3148650,34700,34700,34700,34700,0
20231025,111100,3148650,34700,34700,34700,34700,0
20231025,111000,3148650,34700,34700,34700,34700,0
20231025,110900,3148650,34700,34700,34700,34700,0
20231025,110800,3148650,34700,34700,34700,34700,0
20231025,110700,3148650,34700,34700,34700,34700,0
20231025,110600,3148650,34700,34700,34700,34700,0
20231025,110500,3148650,34700,34700,34700,34700,0
20231025,110400,3148650,34700,34700,34700,34700,0
20231025,110300,3148650,34700,34700,34700,34700,0
20231025,110200,3148650,34700,34700,34700,34700,0
20231025,110100,3148650,34700,34700,34700,34700,0
20231025,110000,3148650,34700,34700,34700,34700,0
20231025,105900,3148650,34700,34700,34700,34700,0
20231025,105800,3148650,34700,34700,34700,34700,0
20231025,105700,3148650,34700,34700,34700,34700,0
20231025,105600,3148650,34700,34700,34700,34700,0
20231025,105500,3148650,34700,34700,34700,34700,0
20231025,105400,3148650,34700,34700,34700,34700,0
20231025,105300,3148650,34700,34700,34700,34700,0
20231025,105200,3148650,34700,34700,34700,34700,0
20231025,105100,3148650,34700,34700,34700,34700,0
20231025,105000,3148650,34700,34700,34700,34700,0
20231025,104900,3148650,34700,34700,34700,34700,0
20231025,104800,3148650,34700,34700,34700,34700,0
20231025,104700,3148650,34700,34700,34700,34700,0
20231025,104600,3148650,34700,34700,34700,34700,0
20231025,104500,3148650,34700,34700,34700,34700,0
20231025,104400,3148650,34700,34700,34700,34700,0
20231025,104300,3148650,34700,34700,34700,34700,0
20231025,104200,3148650,34700,34700,34700,34700,0
20231025,104100,3148650,34700,34700,34700,34700,0
20231025,104000,3148650,34700,34700,34700,34700,0
20231025,103900,3148650,34700,34700,34700,34700,2
20231025,103800,3079250,34600,34600,34600,34600,0
20231025,103700,3079250,34600,34600,34600,34600,0
20231025,103600,3079250,34600,34600,34600,34600,0
20231025,103500,3079250,34600,34600,34600,34600,0
20231025,103400,3079250,34600,34600,34600,34600,0
20231025,103300,3079250,34600,34600,34600,34600,0
20231025,103200,3079250,34600,34600,34600,34600,0
20231025,103100,3079250,34600,34600,34600,34600,0
20231025,103000,3079250,34600,34600,34600,34600,0
20231025,102900,3079250,34600,34600,34600,34600,0
20231025,102800,3079250,34600,34600,34600,34600,0
20231025,102700,3079250,34600,34600,34600,34600,0
20231025,102600,3079250,34600,34600,34600,34600,0
20231025,102500,3079250,34600,34600,34600,34600,0
20231025,102400,3079250,34600,34600,34600,34600,0
20231025,102300,3079250,34600,34600,34600,34600,0
20231025,102200,3079250,34600,34600,34600,34600,0
20231025,102100,3079250,34600,34600,34600,34600,0
20231025,102000,3079250,34600,34600,34600,34600,0
20231025,101900,3079250,34600,34600,34600,34600,0
20231025,101800,3079250,34600,34650,34650,34600,11
20231025,101700,2698600,34650,34650,34650,34650,0
20231025,101600,2698600,34650,34650,34650,34650,28
20231025,101500,1728400,34650,34650,34650,34650,0
20231025,101400,1728400,34650,34650,34650,34650,0
20231025,101300,1728400,34650,34650,34650,34650,0
20231025,101200,1728400,34650,34650,34650,34650,0
20231025,101100,1728400,34650,34650,34650,34650,0
20231025,101000,1728400,34650,34650,34650,34650,0
20231025,100900,1728400,34650,34650,34650,34650,0
20231025,100800,1728400,34650,34650,34650,34650,0
20231025,100700,1728400,34650,34650,34650,34650,0
20231025,100600,1728400,34650,34650,34650,34650,0
20231025,100500,1728400,34650,34650,34650,34650,0
20231025,100400,1728400,34650,34650,34650,34650,0
20231025,100300,1728400,34650,34650,34650,34650,0
20231025,100200,1728400,34650,34650,34650,34650,0
20231025,100100,1728400,34650,34650,34650,34650,0
20231025,100000,1728400,34650,34650,34650,34650,1
20231025,095900,1693750,34650,34650,34650,34650,0
20231025,095800,1693750,34650,34650,34650,34650,0
20231025,095700,1693750,34650,34650,34650,34650,0
20231025,095600,1693750,34650,34650,34650,34650,0
20231025,095500,1693750,34650,34650,34650,34650,0
20231025,095400,1693750,34650,34650,34650,34650,0
20231025,095300,1693750,34650,34650,34650,34650,0
20231025,095200,1693750,34650,34650,34650,34650,0
20231025,095100,1693750,34650,34650,34650,34650,0
20231025,095000,1693750,34650,34650,34650,34650,0
20231025,094900,1693750,34650,34650,34650,34650,0
20231025,094800,1693750,34650,34650,34650,34650,0
20231025,094700,1693750,34650,34650,34650,34650,0
20231025,094600,1693750,34650,34650,34650,34650,0
20231025,094500,1693750,34650,34650,34650,34650,0
20231025,094400,1693750,34650,34650,34650,34650,0
20231025,094300,1693750,34650,34650,34650,34650,0
20231025,094200,1693750,34650,34650,34650,34650,0
20231025,094100,1693750,34650,34650,34650,34650,0
20231025,094000,1693750,34650,34650,34650,34650,0
20231025,093900,1693750,34650,34650,34650,34650,0
20231025,093800,1693750,34650,34650,34650,34650,0
20231025,093700,1693750,34650,34650,34650,34650,0
20231025,093600,1693750,34650,34650,34650,34650,0
20231025,093500,1693750,34650,34650,34650,34650,0
20231025,093400,1693750,34650,34650,34650,34650,0
20231025,093300,1693750,34650,34650,34650,34650,0
20231025,093200,1693750,34650,34650,34650,34650,0
20231025,093100,1693750,34650,34650,34650,34650,1
20231025,093000,1659100,34650,34650,34650,34650,0
20231025,092900,1659100,34650,34650,34650,34650,0
20231025,092800,1659100,34650,34650,34650,34650,0
20231025,092700,1659100,34650,34650,34650,34650,0
20231025,092600,1659100,34650,34650,34650,34650,0
20231025,092500,1659100,34650,34650,34650,34650,0
20231025,092400,1659100,34650,34650,34650,34650,0
20231025,092300,1659100,34650,34650,34650,34650,0
20231025,092200,1659100,34650,34650,34650,34650,0
20231025,092100,1659100,34650,34650,34650,34650,0
20231025,092000,1659100,34650,34650,34650,34650,0
20231025,091900,1659100,34650,34650,34650,34650,0
20231025,091800,1659100,34650,34650,34650,34650,0
20231025,091700,1659100,34650,34650,34650,34650,0
20231025,091600,1659100,34650,34650,34650,34650,0
20231025,091500,1659100,34650,34650,34650,34650,0
20231025,091400,1659100,34650,34650,34650,34650,0
20231025,091300,1659100,34650,34650,34650,34650,10
20231025,091200,1312600,34700,34700,34700,34700,0
20231025,091100,1312600,34700,34700,34700,34700,0
20231025,091000,1312600,34700,34700,34700,34700,0
20231025,090900,1312600,34700,34700,34700,34700,0
20231025,090800,1312600,34700,34700,34700,34700,0
20231025,090700,1312600,34700,34700,34700,34700,0
20231025,090600,1312600,34700,34700,34700,34700,0
20231025,090500,1312600,34700,34700,34700,34700,0
20231025,090400,1312600,34700,34700,34700,34700,0
20231025,090300,1312600,34700,34700,34700,34700,0
20231025,090200,1312600,34700,34700,34700,34700,0
20231025,090100,1312600,34700,34500,34700,34500,38
20231025,090000,0,34400,34400,34400,34400,0
Reference in New Issue Copy Permalink