ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023450/min/candle-20231115.csv

609 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
20231115,190600,16590100,33900,33900,33900,33900,12
20231115,190500,16590100,33900,33900,33900,33900,0
20231115,190400,16590100,33900,33900,33900,33900,0
20231115,190300,16590100,33900,33900,33900,33900,0
20231115,190200,16590100,33900,33900,33900,33900,0
20231115,190100,16590100,33900,33900,33900,33900,0
20231115,190000,16590100,33900,33900,33900,33900,0
20231115,185900,16590100,33900,33900,33900,33900,0
20231115,185800,16590100,33900,33900,33900,33900,0
20231115,185700,16590100,33900,33900,33900,33900,0
20231115,185600,16590100,33900,33900,33900,33900,0
20231115,185500,16590100,33900,33900,33900,33900,0
20231115,185400,16590100,33900,33900,33900,33900,0
20231115,185300,16590100,33900,33900,33900,33900,0
20231115,185200,16590100,33900,33900,33900,33900,0
20231115,185100,16590100,33900,33900,33900,33900,0
20231115,185000,16590100,33900,33900,33900,33900,0
20231115,184900,16590100,33900,33900,33900,33900,0
20231115,184800,16590100,33900,33900,33900,33900,0
20231115,184700,16590100,33900,33900,33900,33900,0
20231115,184600,16590100,33900,33900,33900,33900,0
20231115,184500,16590100,33900,33900,33900,33900,0
20231115,184400,16590100,33900,33900,33900,33900,0
20231115,184300,16590100,33900,33900,33900,33900,0
20231115,184200,16590100,33900,33900,33900,33900,0
20231115,184100,16590100,33900,33900,33900,33900,0
20231115,184000,16590100,33900,33900,33900,33900,0
20231115,183900,16590100,33900,33900,33900,33900,0
20231115,183800,16590100,33900,33900,33900,33900,0
20231115,183700,16590100,33900,33900,33900,33900,0
20231115,183600,16590100,33900,33900,33900,33900,12
20231115,183500,16590100,33900,33900,33900,33900,0
20231115,183400,16590100,33900,33900,33900,33900,0
20231115,183300,16590100,33900,33900,33900,33900,0
20231115,183200,16590100,33900,33900,33900,33900,0
20231115,183100,16590100,33900,33900,33900,33900,0
20231115,183000,16590100,33900,33900,33900,33900,0
20231115,182900,16590100,33900,33900,33900,33900,0
20231115,182800,16590100,33900,33900,33900,33900,0
20231115,182700,16590100,33900,33900,33900,33900,0
20231115,182600,16590100,33900,33900,33900,33900,0
20231115,182500,16590100,33900,33900,33900,33900,0
20231115,182400,16590100,33900,33900,33900,33900,0
20231115,182300,16590100,33900,33900,33900,33900,0
20231115,182200,16590100,33900,33900,33900,33900,0
20231115,182100,16590100,33900,33900,33900,33900,0
20231115,182000,16590100,33900,33900,33900,33900,0
20231115,181900,16590100,33900,33900,33900,33900,0
20231115,181800,16590100,33900,33900,33900,33900,0
20231115,181700,16590100,33900,33900,33900,33900,0
20231115,181600,16590100,33900,33900,33900,33900,0
20231115,181500,16590100,33900,33900,33900,33900,0
20231115,181400,16590100,33900,33900,33900,33900,0
20231115,181300,16590100,33900,33900,33900,33900,0
20231115,181200,16590100,33900,33900,33900,33900,0
20231115,181100,16590100,33900,33900,33900,33900,0
20231115,181000,16590100,33900,33900,33900,33900,0
20231115,180900,16590100,33900,33900,33900,33900,0
20231115,180800,16590100,33900,33900,33900,33900,0
20231115,180700,16590100,33900,33900,33900,33900,0
20231115,180600,16590100,33900,33900,33900,33900,12
20231115,180500,16590100,33900,33900,33900,33900,0
20231115,180400,16590100,33900,33900,33900,33900,0
20231115,180300,16590100,33900,33900,33900,33900,0
20231115,180200,16590100,33900,33900,33900,33900,0
20231115,180100,16590100,33900,33900,33900,33900,0
20231115,180000,16590100,33900,33900,33900,33900,0
20231115,175900,16590100,33900,33900,33900,33900,0
20231115,175800,16590100,33900,33900,33900,33900,0
20231115,175700,16590100,33900,33900,33900,33900,0
20231115,175600,16590100,33900,33900,33900,33900,0
20231115,175500,16590100,33900,33900,33900,33900,0
20231115,175400,16590100,33900,33900,33900,33900,0
20231115,175300,16590100,33900,33900,33900,33900,0
20231115,175200,16590100,33900,33900,33900,33900,0
20231115,175100,16590100,33900,33900,33900,33900,0
20231115,175000,16590100,33900,33900,33900,33900,0
20231115,174900,16590100,33900,33900,33900,33900,0
20231115,174800,16590100,33900,33900,33900,33900,0
20231115,174700,16590100,33900,33900,33900,33900,0
20231115,174600,16590100,33900,33900,33900,33900,0
20231115,174500,16590100,33900,33900,33900,33900,0
20231115,174400,16590100,33900,33900,33900,33900,0
20231115,174300,16590100,33900,33900,33900,33900,0
20231115,174200,16590100,33900,33900,33900,33900,0
20231115,174100,16590100,33900,33900,33900,33900,0
20231115,174000,16590100,33900,33900,33900,33900,0
20231115,173900,16590100,33900,33900,33900,33900,0
20231115,173800,16590100,33900,33900,33900,33900,0
20231115,173700,16590100,33900,33900,33900,33900,0
20231115,173600,16590100,33900,33900,33900,33900,12
20231115,173500,16590100,33900,33900,33900,33900,0
20231115,173400,16590100,33900,33900,33900,33900,0
20231115,173300,16590100,33900,33900,33900,33900,0
20231115,173200,16590100,33900,33900,33900,33900,0
20231115,173100,16590100,33900,33900,33900,33900,0
20231115,173000,16590100,33900,33900,33900,33900,0
20231115,172900,16590100,33900,33900,33900,33900,0
20231115,172800,16590100,33900,33900,33900,33900,0
20231115,172700,16590100,33900,33900,33900,33900,0
20231115,172600,16590100,33900,33900,33900,33900,0
20231115,172500,16590100,33900,33900,33900,33900,0
20231115,172400,16590100,33900,33900,33900,33900,0
20231115,172300,16590100,33900,33900,33900,33900,0
20231115,172200,16590100,33900,33900,33900,33900,0
20231115,172100,16590100,33900,33900,33900,33900,0
20231115,172000,16590100,33900,33900,33900,33900,0
20231115,171900,16590100,33900,33900,33900,33900,0
20231115,171800,16590100,33900,33900,33900,33900,0
20231115,171700,16590100,33900,33900,33900,33900,0
20231115,171600,16590100,33900,33900,33900,33900,0
20231115,171500,16590100,33900,33900,33900,33900,0
20231115,171400,16590100,33900,33900,33900,33900,0
20231115,171300,16590100,33900,33900,33900,33900,0
20231115,171200,16590100,33900,33900,33900,33900,0
20231115,171100,16590100,33900,33900,33900,33900,0
20231115,171000,16590100,33900,33900,33900,33900,0
20231115,170900,16590100,33900,33900,33900,33900,0
20231115,170800,16590100,33900,33900,33900,33900,0
20231115,170700,16590100,33900,33900,33900,33900,0
20231115,170600,16590100,33900,33900,33900,33900,12
20231115,170500,16590100,33900,33900,33900,33900,0
20231115,170400,16590100,33900,33900,33900,33900,0
20231115,170300,16590100,33900,33900,33900,33900,0
20231115,170200,16590100,33900,33900,33900,33900,0
20231115,170100,16590100,33900,33900,33900,33900,0
20231115,170000,16590100,33900,33900,33900,33900,0
20231115,165900,16590100,33900,33900,33900,33900,0
20231115,165800,16590100,33900,33900,33900,33900,0
20231115,165700,16590100,33900,33900,33900,33900,0
20231115,165600,16590100,33900,33900,33900,33900,0
20231115,165500,16590100,33900,33900,33900,33900,0
20231115,165400,16590100,33900,33900,33900,33900,0
20231115,165300,16590100,33900,33900,33900,33900,0
20231115,165200,16590100,33900,33900,33900,33900,0
20231115,165100,16590100,33900,33900,33900,33900,0
20231115,165000,16590100,33900,33900,33900,33900,0
20231115,164900,16590100,33900,33900,33900,33900,0
20231115,164800,16590100,33900,33900,33900,33900,0
20231115,164700,16590100,33900,33900,33900,33900,0
20231115,164600,16590100,33900,33900,33900,33900,0
20231115,164500,16590100,33900,33900,33900,33900,0
20231115,164400,16590100,33900,33900,33900,33900,0
20231115,164300,16590100,33900,33900,33900,33900,0
20231115,164200,16590100,33900,33900,33900,33900,0
20231115,164100,16590100,33900,33900,33900,33900,0
20231115,164000,16590100,33900,33900,33900,33900,0
20231115,163900,16590100,33900,33900,33900,33900,0
20231115,163800,16590100,33900,33900,33900,33900,0
20231115,163700,16590100,33900,33900,33900,33900,0
20231115,163600,16590100,33900,33900,33900,33900,12
20231115,163500,16590100,33900,33900,33900,33900,0
20231115,163400,16590100,33900,33900,33900,33900,0
20231115,163300,16590100,33900,33900,33900,33900,0
20231115,163200,16590100,33900,33900,33900,33900,0
20231115,163100,16590100,33900,33900,33900,33900,0
20231115,163000,16590100,33900,33900,33900,33900,0
20231115,162900,16590100,33900,33900,33900,33900,0
20231115,162800,16590100,33900,33900,33900,33900,0
20231115,162700,16590100,33900,33900,33900,33900,0
20231115,162600,16590100,33900,33900,33900,33900,0
20231115,162500,16590100,33900,33900,33900,33900,0
20231115,162400,16590100,33900,33900,33900,33900,0
20231115,162300,16590100,33900,33900,33900,33900,0
20231115,162200,16590100,33900,33900,33900,33900,0
20231115,162100,16590100,33900,33900,33900,33900,0
20231115,162000,16590100,33900,33900,33900,33900,0
20231115,161900,16590100,33900,33900,33900,33900,0
20231115,161800,16590100,33900,33900,33900,33900,0
20231115,161700,16590100,33900,33900,33900,33900,0
20231115,161600,16590100,33900,33900,33900,33900,0
20231115,161500,16590100,33900,33900,33900,33900,0
20231115,161400,16590100,33900,33900,33900,33900,0
20231115,161300,16590100,33900,33900,33900,33900,0
20231115,161200,16590100,33900,33900,33900,33900,0
20231115,161100,16590100,33900,33900,33900,33900,0
20231115,161000,16590100,33900,33900,33900,33900,0
20231115,160900,16590100,33900,33900,33900,33900,0
20231115,160800,16590100,33900,33900,33900,33900,0
20231115,160700,16590100,33900,33900,33900,33900,0
20231115,160600,16590100,33900,33900,33900,33900,12
20231115,160500,16590100,33900,33900,33900,33900,0
20231115,160400,16590100,33900,33900,33900,33900,0
20231115,160300,16590100,33900,33900,33900,33900,0
20231115,160200,16590100,33900,33900,33900,33900,0
20231115,160100,16590100,33900,33900,33900,33900,0
20231115,160000,16590100,33900,33900,33900,33900,0
20231115,155900,16590100,33900,33900,33900,33900,0
20231115,155800,16590100,33900,33900,33900,33900,0
20231115,155700,16590100,33900,33900,33900,33900,0
20231115,155600,16590100,33900,33900,33900,33900,0
20231115,155500,16590100,33900,33900,33900,33900,0
20231115,155400,16590100,33900,33900,33900,33900,0
20231115,155300,16590100,33900,33900,33900,33900,0
20231115,155200,16590100,33900,33900,33900,33900,0
20231115,155100,16590100,33900,33900,33900,33900,0
20231115,155000,16590100,33900,33900,33900,33900,0
20231115,154900,16590100,33900,33900,33900,33900,0
20231115,154800,16590100,33900,33900,33900,33900,0
20231115,154700,16590100,33900,33900,33900,33900,0
20231115,154600,16590100,33900,33900,33900,33900,0
20231115,154500,16590100,33900,33900,33900,33900,0
20231115,154400,16590100,33900,33900,33900,33900,0
20231115,154300,16590100,33900,33900,33900,33900,0
20231115,154200,16590100,33900,33900,33900,33900,0
20231115,154100,16590100,33900,33900,33900,33900,0
20231115,154000,16590100,33900,33900,33900,33900,0
20231115,153900,16590100,33900,33900,33900,33900,0
20231115,153800,16590100,33900,33900,33900,33900,0
20231115,153700,16590100,33900,33900,33900,33900,0
20231115,153600,16590100,33900,33900,33900,33900,12
20231115,153500,16590100,33900,33900,33900,33900,0
20231115,153400,16590100,33900,33900,33900,33900,0
20231115,153300,16590100,33900,33900,33900,33900,0
20231115,153200,16590100,33900,33900,33900,33900,0
20231115,153100,16590100,33900,33900,33900,33900,0
20231115,153000,16590100,33900,33900,33900,33900,12
20231115,152900,16183300,33900,33900,33900,33900,0
20231115,152800,16183300,33900,33900,33900,33900,0
20231115,152700,16183300,33900,33900,33900,33900,0
20231115,152600,16183300,33900,33900,33900,33900,0
20231115,152500,16183300,33900,33900,33900,33900,0
20231115,152400,16183300,33900,33900,33900,33900,0
20231115,152300,16183300,33900,33900,33900,33900,0
20231115,152200,16183300,33900,33900,33900,33900,0
20231115,152100,16183300,33900,33900,33900,33900,0
20231115,152000,16183300,33900,33900,33900,33900,0
20231115,151900,16183300,33900,33900,33900,33900,0
20231115,151800,16183300,33900,33900,33900,33900,0
20231115,151700,16183300,33900,33900,33900,33900,0
20231115,151600,16183300,33900,33900,33900,33900,0
20231115,151500,16183300,33900,33900,33900,33900,0
20231115,151400,16183300,33900,33900,33900,33900,0
20231115,151300,16183300,33900,33900,33900,33900,0
20231115,151200,16183300,33900,33900,33900,33900,0
20231115,151100,16183300,33900,33900,33900,33900,0
20231115,151000,16183300,33900,33900,33900,33900,0
20231115,150900,16183300,33900,33900,33900,33900,90
20231115,150800,13132300,33900,33900,33900,33900,0
20231115,150700,13132300,33900,33900,33900,33900,0
20231115,150600,13132300,33900,33900,33900,33900,0
20231115,150500,13132300,33900,33900,33900,33900,0
20231115,150400,13132300,33900,33900,33900,33900,0
20231115,150300,13132300,33900,33900,33900,33900,0
20231115,150200,13132300,33900,33900,33900,33900,0
20231115,150100,13132300,33900,33900,33900,33900,0
20231115,150000,13132300,33900,33900,33900,33900,0
20231115,145900,13132300,33900,33900,33900,33900,0
20231115,145800,13132300,33900,33900,33900,33900,0
20231115,145700,13132300,33900,33900,33900,33900,0
20231115,145600,13132300,33900,33900,33900,33900,0
20231115,145500,13132300,33900,33900,33900,33900,0
20231115,145400,13132300,33900,33900,33900,33900,0
20231115,145300,13132300,33900,33900,33900,33900,0
20231115,145200,13132300,33900,33900,33900,33900,0
20231115,145100,13132300,33900,33900,33900,33900,0
20231115,145000,13132300,33900,33900,33900,33900,0
20231115,144900,13132300,33900,33900,33900,33900,0
20231115,144800,13132300,33900,33900,33900,33900,0
20231115,144700,13132300,33900,33900,33900,33900,0
20231115,144600,13132300,33900,33900,33900,33900,0
20231115,144500,13132300,33900,33900,33900,33900,0
20231115,144400,13132300,33900,33900,33900,33900,0
20231115,144300,13132300,33900,33900,33900,33900,0
20231115,144200,13132300,33900,33900,33900,33900,0
20231115,144100,13132300,33900,33900,33900,33900,0
20231115,144000,13132300,33900,33900,33900,33900,0
20231115,143900,13132300,33900,33900,33900,33900,0
20231115,143800,13132300,33900,33900,33900,33900,0
20231115,143700,13132300,33900,33900,33900,33900,0
20231115,143600,13132300,33900,33900,33900,33900,0
20231115,143500,13132300,33900,33900,33900,33900,0
20231115,143400,13132300,33900,33900,33900,33900,0
20231115,143300,13132300,33900,33900,33900,33900,0
20231115,143200,13132300,33900,33900,33900,33900,0
20231115,143100,13132300,33900,33900,33900,33900,0
20231115,143000,13132300,33900,33900,33900,33900,20
20231115,142900,12454300,33900,34050,34050,33900,200
20231115,142800,5665300,34150,34150,34150,34150,0
20231115,142700,5665300,34150,34150,34150,34150,0
20231115,142600,5665300,34150,34150,34150,34150,0
20231115,142500,5665300,34150,34150,34150,34150,0
20231115,142400,5665300,34150,34150,34150,34150,0
20231115,142300,5665300,34150,34150,34150,34150,0
20231115,142200,5665300,34150,34150,34150,34150,0
20231115,142100,5665300,34150,34150,34150,34150,0
20231115,142000,5665300,34150,34150,34150,34150,0
20231115,141900,5665300,34150,34150,34150,34150,0
20231115,141800,5665300,34150,34150,34150,34150,0
20231115,141700,5665300,34150,34150,34150,34150,0
20231115,141600,5665300,34150,34150,34150,34150,0
20231115,141500,5665300,34150,34150,34150,34150,0
20231115,141400,5665300,34150,34150,34150,34150,0
20231115,141300,5665300,34150,34150,34150,34150,0
20231115,141200,5665300,34150,34150,34150,34150,0
20231115,141100,5665300,34150,34150,34150,34150,0
20231115,141000,5665300,34150,34150,34150,34150,0
20231115,140900,5665300,34150,34150,34150,34150,0
20231115,140800,5665300,34150,34150,34150,34150,0
20231115,140700,5665300,34150,34150,34150,34150,0
20231115,140600,5665300,34150,34150,34150,34150,0
20231115,140500,5665300,34150,34150,34150,34150,0
20231115,140400,5665300,34150,34150,34150,34150,0
20231115,140300,5665300,34150,34150,34150,34150,0
20231115,140200,5665300,34150,34150,34150,34150,0
20231115,140100,5665300,34150,34150,34150,34150,0
20231115,140000,5665300,34150,34150,34150,34150,0
20231115,135900,5665300,34150,34150,34150,34150,0
20231115,135800,5665300,34150,34150,34150,34150,0
20231115,135700,5665300,34150,34150,34150,34150,0
20231115,135600,5665300,34150,34150,34150,34150,0
20231115,135500,5665300,34150,34150,34150,34150,0
20231115,135400,5665300,34150,34150,34150,34150,0
20231115,135300,5665300,34150,34150,34150,34150,0
20231115,135200,5665300,34150,34150,34150,34150,0
20231115,135100,5665300,34150,34150,34150,34150,0
20231115,135000,5665300,34150,34150,34150,34150,0
20231115,134900,5665300,34150,34150,34150,34150,0
20231115,134800,5665300,34150,34150,34150,34150,0
20231115,134700,5665300,34150,34150,34150,34150,0
20231115,134600,5665300,34150,34150,34150,34150,0
20231115,134500,5665300,34150,34150,34150,34150,0
20231115,134400,5665300,34150,34150,34150,34150,0
20231115,134300,5665300,34150,34150,34150,34150,0
20231115,134200,5665300,34150,34150,34150,34150,0
20231115,134100,5665300,34150,34150,34150,34150,0
20231115,134000,5665300,34150,34150,34150,34150,0
20231115,133900,5665300,34150,34150,34150,34150,0
20231115,133800,5665300,34150,34150,34150,34150,0
20231115,133700,5665300,34150,34150,34150,34150,0
20231115,133600,5665300,34150,34150,34150,34150,0
20231115,133500,5665300,34150,34150,34150,34150,0
20231115,133400,5665300,34150,34150,34150,34150,0
20231115,133300,5665300,34150,34150,34150,34150,0
20231115,133200,5665300,34150,34150,34150,34150,0
20231115,133100,5665300,34150,34150,34150,34150,0
20231115,133000,5665300,34150,34150,34150,34150,0
20231115,132900,5665300,34150,34150,34150,34150,0
20231115,132800,5665300,34150,34150,34150,34150,0
20231115,132700,5665300,34150,34150,34150,34150,0
20231115,132600,5665300,34150,34150,34150,34150,0
20231115,132500,5665300,34150,34150,34150,34150,0
20231115,132400,5665300,34150,34150,34150,34150,0
20231115,132300,5665300,34150,34150,34150,34150,0
20231115,132200,5665300,34150,34150,34150,34150,0
20231115,132100,5665300,34150,34150,34150,34150,0
20231115,132000,5665300,34150,34150,34150,34150,0
20231115,131900,5665300,34150,34150,34150,34150,0
20231115,131800,5665300,34150,34150,34150,34150,0
20231115,131700,5665300,34150,34150,34150,34150,0
20231115,131600,5665300,34150,34150,34150,34150,0
20231115,131500,5665300,34150,34150,34150,34150,0
20231115,131400,5665300,34150,34150,34150,34150,0
20231115,131300,5665300,34150,34150,34150,34150,0
20231115,131200,5665300,34150,34150,34150,34150,0
20231115,131100,5665300,34150,34150,34150,34150,0
20231115,131000,5665300,34150,34150,34150,34150,0
20231115,130900,5665300,34150,34150,34150,34150,0
20231115,130800,5665300,34150,34150,34150,34150,0
20231115,130700,5665300,34150,34150,34150,34150,0
20231115,130600,5665300,34150,34150,34150,34150,0
20231115,130500,5665300,34150,34150,34150,34150,0
20231115,130400,5665300,34150,34150,34150,34150,0
20231115,130300,5665300,34150,34150,34150,34150,0
20231115,130200,5665300,34150,34150,34150,34150,0
20231115,130100,5665300,34150,34150,34150,34150,0
20231115,130000,5665300,34150,34150,34150,34150,0
20231115,125900,5665300,34150,34150,34150,34150,1
20231115,125800,5631150,33950,33950,33950,33950,0
20231115,125700,5631150,33950,33950,33950,33950,0
20231115,125600,5631150,33950,33950,33950,33950,0
20231115,125500,5631150,33950,33950,33950,33950,0
20231115,125400,5631150,33950,33950,33950,33950,0
20231115,125300,5631150,33950,33950,33950,33950,0
20231115,125200,5631150,33950,33950,33950,33950,0
20231115,125100,5631150,33950,33950,33950,33950,0
20231115,125000,5631150,33950,33950,33950,33950,0
20231115,124900,5631150,33950,33950,33950,33950,0
20231115,124800,5631150,33950,33950,33950,33950,0
20231115,124700,5631150,33950,33950,33950,33950,0
20231115,124600,5631150,33950,33950,33950,33950,0
20231115,124500,5631150,33950,33950,33950,33950,0
20231115,124400,5631150,33950,33950,33950,33950,0
20231115,124300,5631150,33950,33950,33950,33950,0
20231115,124200,5631150,33950,33950,33950,33950,0
20231115,124100,5631150,33950,33950,33950,33950,0
20231115,124000,5631150,33950,33950,33950,33950,0
20231115,123900,5631150,33950,33950,33950,33950,0
20231115,123800,5631150,33950,33950,33950,33950,0
20231115,123700,5631150,33950,33950,33950,33950,0
20231115,123600,5631150,33950,33950,33950,33950,0
20231115,123500,5631150,33950,33950,33950,33950,0
20231115,123400,5631150,33950,33950,33950,33950,0
20231115,123300,5631150,33950,33950,33950,33950,0
20231115,123200,5631150,33950,33950,33950,33950,0
20231115,123100,5631150,33950,33950,33950,33950,0
20231115,123000,5631150,33950,33950,33950,33950,0
20231115,122900,5631150,33950,33950,33950,33950,0
20231115,122800,5631150,33950,33950,33950,33950,0
20231115,122700,5631150,33950,33950,33950,33950,0
20231115,122600,5631150,33950,33950,33950,33950,0
20231115,122500,5631150,33950,33950,33950,33950,0
20231115,122400,5631150,33950,33950,33950,33950,0
20231115,122300,5631150,33950,33950,33950,33950,0
20231115,122200,5631150,33950,33950,33950,33950,0
20231115,122100,5631150,33950,33950,33950,33950,0
20231115,122000,5631150,33950,33950,33950,33950,0
20231115,121900,5631150,33950,33950,33950,33950,0
20231115,121800,5631150,33950,33950,33950,33950,0
20231115,121700,5631150,33950,33950,33950,33950,0
20231115,121600,5631150,33950,33950,33950,33950,0
20231115,121500,5631150,33950,33950,33950,33950,0
20231115,121400,5631150,33950,33950,33950,33950,0
20231115,121300,5631150,33950,33950,33950,33950,0
20231115,121200,5631150,33950,33950,33950,33950,0
20231115,121100,5631150,33950,33950,33950,33950,0
20231115,121000,5631150,33950,33950,33950,33950,0
20231115,120900,5631150,33950,33950,33950,33950,0
20231115,120800,5631150,33950,33950,33950,33950,0
20231115,120700,5631150,33950,33950,33950,33950,0
20231115,120600,5631150,33950,33950,33950,33950,0
20231115,120500,5631150,33950,33950,33950,33950,0
20231115,120400,5631150,33950,33950,33950,33950,0
20231115,120300,5631150,33950,33950,33950,33950,0
20231115,120200,5631150,33950,33950,33950,33950,0
20231115,120100,5631150,33950,33950,33950,33950,0
20231115,120000,5631150,33950,33950,33950,33950,0
20231115,115900,5631150,33950,33950,33950,33950,0
20231115,115800,5631150,33950,33950,33950,33950,0
20231115,115700,5631150,33950,33950,33950,33950,0
20231115,115600,5631150,33950,33950,33950,33950,0
20231115,115500,5631150,33950,33950,33950,33950,0
20231115,115400,5631150,33950,33950,33950,33950,0
20231115,115300,5631150,33950,33950,33950,33950,0
20231115,115200,5631150,33950,33950,33950,33950,0
20231115,115100,5631150,33950,33950,33950,33950,0
20231115,115000,5631150,33950,33950,33950,33950,0
20231115,114900,5631150,33950,33950,33950,33950,0
20231115,114800,5631150,33950,33950,33950,33950,0
20231115,114700,5631150,33950,33950,33950,33950,0
20231115,114600,5631150,33950,33950,33950,33950,0
20231115,114500,5631150,33950,33950,33950,33950,0
20231115,114400,5631150,33950,33950,33950,33950,0
20231115,114300,5631150,33950,33950,33950,33950,0
20231115,114200,5631150,33950,33950,33950,33950,0
20231115,114100,5631150,33950,33950,33950,33950,0
20231115,114000,5631150,33950,33950,33950,33950,0
20231115,113900,5631150,33950,33950,33950,33950,0
20231115,113800,5631150,33950,33950,33950,33950,0
20231115,113700,5631150,33950,33950,33950,33950,0
20231115,113600,5631150,33950,33950,33950,33950,0
20231115,113500,5631150,33950,33950,33950,33950,0
20231115,113400,5631150,33950,33950,33950,33950,0
20231115,113300,5631150,33950,33950,33950,33950,0
20231115,113200,5631150,33950,33950,33950,33950,0
20231115,113100,5631150,33950,33950,33950,33950,0
20231115,113000,5631150,33950,33950,33950,33950,0
20231115,112900,5631150,33950,33950,33950,33950,0
20231115,112800,5631150,33950,33950,33950,33950,0
20231115,112700,5631150,33950,33950,33950,33950,0
20231115,112600,5631150,33950,33950,33950,33950,0
20231115,112500,5631150,33950,33950,33950,33950,0
20231115,112400,5631150,33950,33950,33950,33950,0
20231115,112300,5631150,33950,33950,33950,33950,0
20231115,112200,5631150,33950,33950,33950,33950,0
20231115,112100,5631150,33950,33950,33950,33950,0
20231115,112000,5631150,33950,33950,33950,33950,0
20231115,111900,5631150,33950,33950,33950,33950,0
20231115,111800,5631150,33950,33950,33950,33950,0
20231115,111700,5631150,33950,33950,33950,33950,0
20231115,111600,5631150,33950,33950,33950,33950,0
20231115,111500,5631150,33950,33950,33950,33950,0
20231115,111400,5631150,33950,33950,33950,33950,0
20231115,111300,5631150,33950,33950,33950,33950,0
20231115,111200,5631150,33950,33950,33950,33950,0
20231115,111100,5631150,33950,33950,33950,33950,0
20231115,111000,5631150,33950,33950,33950,33950,0
20231115,110900,5631150,33950,33950,33950,33950,0
20231115,110800,5631150,33950,33950,33950,33950,0
20231115,110700,5631150,33950,33950,33950,33950,0
20231115,110600,5631150,33950,33950,33950,33950,0
20231115,110500,5631150,33950,33950,33950,33950,0
20231115,110400,5631150,33950,33950,33950,33950,0
20231115,110300,5631150,33950,33950,33950,33950,0
20231115,110200,5631150,33950,33950,33950,33950,0
20231115,110100,5631150,33950,33950,33950,33950,0
20231115,110000,5631150,33950,33950,33950,33950,0
20231115,105900,5631150,33950,33950,33950,33950,0
20231115,105800,5631150,33950,33950,33950,33950,0
20231115,105700,5631150,33950,33950,33950,33950,0
20231115,105600,5631150,33950,33950,33950,33950,0
20231115,105500,5631150,33950,33950,33950,33950,0
20231115,105400,5631150,33950,33950,33950,33950,0
20231115,105300,5631150,33950,33950,33950,33950,0
20231115,105200,5631150,33950,33950,33950,33950,0
20231115,105100,5631150,33950,33950,33950,33950,0
20231115,105000,5631150,33950,33950,33950,33950,0
20231115,104900,5631150,33950,33950,33950,33950,0
20231115,104800,5631150,33950,33950,33950,33950,0
20231115,104700,5631150,33950,33950,33950,33950,0
20231115,104600,5631150,33950,33950,33950,33950,0
20231115,104500,5631150,33950,33950,33950,33950,0
20231115,104400,5631150,33950,33950,33950,33950,0
20231115,104300,5631150,33950,33950,33950,33950,0
20231115,104200,5631150,33950,33950,33950,33950,0
20231115,104100,5631150,33950,33950,33950,33950,0
20231115,104000,5631150,33950,33950,33950,33950,0
20231115,103900,5631150,33950,33950,33950,33950,0
20231115,103800,5631150,33950,33950,33950,33950,0
20231115,103700,5631150,33950,33950,33950,33950,0
20231115,103600,5631150,33950,33950,33950,33950,0
20231115,103500,5631150,33950,33950,33950,33950,0
20231115,103400,5631150,33950,33950,33950,33950,0
20231115,103300,5631150,33950,33950,33950,33950,0
20231115,103200,5631150,33950,33950,33950,33950,0
20231115,103100,5631150,33950,33950,33950,33950,0
20231115,103000,5631150,33950,33950,33950,33950,0
20231115,102900,5631150,33950,33950,33950,33950,0
20231115,102800,5631150,33950,33950,33950,33950,0
20231115,102700,5631150,33950,33950,33950,33950,0
20231115,102600,5631150,33950,33950,33950,33950,0
20231115,102500,5631150,33950,33950,33950,33950,0
20231115,102400,5631150,33950,33950,33950,33950,0
20231115,102300,5631150,33950,33950,33950,33950,0
20231115,102200,5631150,33950,33950,33950,33950,0
20231115,102100,5631150,33950,33950,33950,33950,0
20231115,102000,5631150,33950,33950,33950,33950,0
20231115,101900,5631150,33950,33950,33950,33950,0
20231115,101800,5631150,33950,33950,33950,33950,0
20231115,101700,5631150,33950,33950,33950,33950,0
20231115,101600,5631150,33950,33950,33950,33950,0
20231115,101500,5631150,33950,33950,33950,33950,0
20231115,101400,5631150,33950,33950,33950,33950,0
20231115,101300,5631150,33950,33950,33950,33950,0
20231115,101200,5631150,33950,33950,33950,33950,0
20231115,101100,5631150,33950,33950,33950,33950,0
20231115,101000,5631150,33950,33950,33950,33950,0
20231115,100900,5631150,33950,33950,33950,33950,0
20231115,100800,5631150,33950,33950,33950,33950,0
20231115,100700,5631150,33950,33950,33950,33950,1
20231115,100600,5597200,33950,33950,33950,33950,5
20231115,100500,5427450,33950,33950,33950,33950,13
20231115,100400,4986100,33950,33950,33950,33950,0
20231115,100300,4986100,33950,33950,33950,33950,0
20231115,100200,4986100,33950,33950,33950,33950,0
20231115,100100,4986100,33950,33950,33950,33950,0
20231115,100000,4986100,33950,33950,33950,33950,0
20231115,095900,4986100,33950,33950,33950,33950,0
20231115,095800,4986100,33950,33950,33950,33950,0
20231115,095700,4986100,33950,33950,33950,33950,0
20231115,095600,4986100,33950,33950,33950,33950,60
20231115,095500,2949100,33950,33950,33950,33950,0
20231115,095400,2949100,33950,33950,33950,33950,0
20231115,095300,2949100,33950,33950,33950,33950,0
20231115,095200,2949100,33950,33950,33950,33950,0
20231115,095100,2949100,33950,33950,33950,33950,0
20231115,095000,2949100,33950,33950,33950,33950,8
20231115,094900,2677500,34000,34000,34000,34000,0
20231115,094800,2677500,34000,34000,34000,34000,1
20231115,094700,2643500,34200,34200,34200,34200,0
20231115,094600,2643500,34200,34200,34200,34200,0
20231115,094500,2643500,34200,34200,34200,34200,0
20231115,094400,2643500,34200,34200,34200,34200,0
20231115,094300,2643500,34200,34200,34200,34200,0
20231115,094200,2643500,34200,34200,34200,34200,0
20231115,094100,2643500,34200,34200,34200,34200,0
20231115,094000,2643500,34200,34200,34200,34200,0
20231115,093900,2643500,34200,34200,34200,34200,0
20231115,093800,2643500,34200,34200,34200,34200,0
20231115,093700,2643500,34200,34200,34200,34200,0
20231115,093600,2643500,34200,34200,34200,34200,0
20231115,093500,2643500,34200,34200,34200,34200,0
20231115,093400,2643500,34200,34200,34200,34200,0
20231115,093300,2643500,34200,34200,34200,34200,0
20231115,093200,2643500,34200,34200,34200,34200,0
20231115,093100,2643500,34200,34200,34200,34200,1
20231115,093000,2609300,34200,34200,34200,34200,1
20231115,092900,2575100,34000,34000,34000,34000,0
20231115,092800,2575100,34000,34000,34000,34000,0
20231115,092700,2575100,34000,34000,34000,34000,0
20231115,092600,2575100,34000,34000,34000,34000,0
20231115,092500,2575100,34000,34000,34000,34000,0
20231115,092400,2575100,34000,34000,34000,34000,0
20231115,092300,2575100,34000,34000,34000,34000,0
20231115,092200,2575100,34000,34000,34000,34000,0
20231115,092100,2575100,34000,34000,34000,34000,0
20231115,092000,2575100,34000,34000,34000,34000,2
20231115,091900,2507100,33950,33950,33950,33950,0
20231115,091800,2507100,33950,33950,33950,33950,0
20231115,091700,2507100,33950,33950,33950,33950,0
20231115,091600,2507100,33950,33950,33950,33950,0
20231115,091500,2507100,33950,33950,33950,33950,0
20231115,091400,2507100,33950,33950,33950,33950,0
20231115,091300,2507100,33950,33950,33950,33950,0
20231115,091200,2507100,33950,33950,33950,33950,0
20231115,091100,2507100,33950,33950,33950,33950,0
20231115,091000,2507100,33950,33950,33950,33950,0
20231115,090900,2507100,33950,33950,33950,33950,0
20231115,090800,2507100,33950,33950,33950,33950,0
20231115,090700,2507100,33950,33950,33950,33950,1
20231115,090600,2473150,33950,33950,33950,33950,0
20231115,090500,2473150,33950,33950,33950,33950,0
20231115,090400,2473150,33950,33950,33950,33950,1
20231115,090300,2439200,33950,33950,33950,33950,2
20231115,090200,2371300,33950,33950,33950,33950,13
20231115,090100,1929950,33950,33950,33950,33950,3
20231115,090000,1828100,33950,33850,33950,33850,54
Reference in New Issue Copy Permalink