ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092230/min/candle-20231012.csv

651 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194800,63469050,49650,49650,49650,49650,4
20231012,194700,63469050,49650,49650,49650,49650,0
20231012,194600,63469050,49650,49650,49650,49650,0
20231012,194500,63469050,49650,49650,49650,49650,0
20231012,194400,63469050,49650,49650,49650,49650,0
20231012,194300,63469050,49650,49650,49650,49650,0
20231012,194200,63469050,49650,49650,49650,49650,0
20231012,194100,63469050,49650,49650,49650,49650,0
20231012,194000,63469050,49650,49650,49650,49650,0
20231012,193900,63469050,49650,49650,49650,49650,0
20231012,193800,63469050,49650,49650,49650,49650,0
20231012,193700,63469050,49650,49650,49650,49650,0
20231012,193600,63469050,49650,49650,49650,49650,0
20231012,193500,63469050,49650,49650,49650,49650,0
20231012,193400,63469050,49650,49650,49650,49650,0
20231012,193300,63469050,49650,49650,49650,49650,0
20231012,193200,63469050,49650,49650,49650,49650,0
20231012,193100,63469050,49650,49650,49650,49650,0
20231012,193000,63469050,49650,49650,49650,49650,0
20231012,192900,63469050,49650,49650,49650,49650,0
20231012,192800,63469050,49650,49650,49650,49650,0
20231012,192700,63469050,49650,49650,49650,49650,0
20231012,192600,63469050,49650,49650,49650,49650,0
20231012,192500,63469050,49650,49650,49650,49650,0
20231012,192400,63469050,49650,49650,49650,49650,0
20231012,192300,63469050,49650,49650,49650,49650,0
20231012,192200,63469050,49650,49650,49650,49650,0
20231012,192100,63469050,49650,49650,49650,49650,0
20231012,192000,63469050,49650,49650,49650,49650,0
20231012,191900,63469050,49650,49650,49650,49650,0
20231012,191800,63469050,49650,49650,49650,49650,4
20231012,191700,63469050,49650,49650,49650,49650,0
20231012,191600,63469050,49650,49650,49650,49650,0
20231012,191500,63469050,49650,49650,49650,49650,0
20231012,191400,63469050,49650,49650,49650,49650,0
20231012,191300,63469050,49650,49650,49650,49650,0
20231012,191200,63469050,49650,49650,49650,49650,0
20231012,191100,63469050,49650,49650,49650,49650,0
20231012,191000,63469050,49650,49650,49650,49650,0
20231012,190900,63469050,49650,49650,49650,49650,0
20231012,190800,63469050,49650,49650,49650,49650,0
20231012,190700,63469050,49650,49650,49650,49650,0
20231012,190600,63469050,49650,49650,49650,49650,0
20231012,190500,63469050,49650,49650,49650,49650,0
20231012,190400,63469050,49650,49650,49650,49650,0
20231012,190300,63469050,49650,49650,49650,49650,0
20231012,190200,63469050,49650,49650,49650,49650,0
20231012,190100,63469050,49650,49650,49650,49650,0
20231012,190000,63469050,49650,49650,49650,49650,0
20231012,185900,63469050,49650,49650,49650,49650,0
20231012,185800,63469050,49650,49650,49650,49650,0
20231012,185700,63469050,49650,49650,49650,49650,0
20231012,185600,63469050,49650,49650,49650,49650,0
20231012,185500,63469050,49650,49650,49650,49650,0
20231012,185400,63469050,49650,49650,49650,49650,0
20231012,185300,63469050,49650,49650,49650,49650,0
20231012,185200,63469050,49650,49650,49650,49650,0
20231012,185100,63469050,49650,49650,49650,49650,0
20231012,185000,63469050,49650,49650,49650,49650,0
20231012,184900,63469050,49650,49650,49650,49650,0
20231012,184800,63469050,49650,49650,49650,49650,4
20231012,184700,63469050,49650,49650,49650,49650,0
20231012,184600,63469050,49650,49650,49650,49650,0
20231012,184500,63469050,49650,49650,49650,49650,0
20231012,184400,63469050,49650,49650,49650,49650,0
20231012,184300,63469050,49650,49650,49650,49650,0
20231012,184200,63469050,49650,49650,49650,49650,0
20231012,184100,63469050,49650,49650,49650,49650,0
20231012,184000,63469050,49650,49650,49650,49650,0
20231012,183900,63469050,49650,49650,49650,49650,0
20231012,183800,63469050,49650,49650,49650,49650,0
20231012,183700,63469050,49650,49650,49650,49650,0
20231012,183600,63469050,49650,49650,49650,49650,0
20231012,183500,63469050,49650,49650,49650,49650,0
20231012,183400,63469050,49650,49650,49650,49650,0
20231012,183300,63469050,49650,49650,49650,49650,0
20231012,183200,63469050,49650,49650,49650,49650,0
20231012,183100,63469050,49650,49650,49650,49650,0
20231012,183000,63469050,49650,49650,49650,49650,0
20231012,182900,63469050,49650,49650,49650,49650,0
20231012,182800,63469050,49650,49650,49650,49650,0
20231012,182700,63469050,49650,49650,49650,49650,0
20231012,182600,63469050,49650,49650,49650,49650,0
20231012,182500,63469050,49650,49650,49650,49650,0
20231012,182400,63469050,49650,49650,49650,49650,0
20231012,182300,63469050,49650,49650,49650,49650,0
20231012,182200,63469050,49650,49650,49650,49650,0
20231012,182100,63469050,49650,49650,49650,49650,0
20231012,182000,63469050,49650,49650,49650,49650,0
20231012,181900,63469050,49650,49650,49650,49650,0
20231012,181800,63469050,49650,49650,49650,49650,4
20231012,181700,63469050,49650,49650,49650,49650,0
20231012,181600,63469050,49650,49650,49650,49650,0
20231012,181500,63469050,49650,49650,49650,49650,0
20231012,181400,63469050,49650,49650,49650,49650,0
20231012,181300,63469050,49650,49650,49650,49650,0
20231012,181200,63469050,49650,49650,49650,49650,0
20231012,181100,63469050,49650,49650,49650,49650,0
20231012,181000,63469050,49650,49650,49650,49650,0
20231012,180900,63469050,49650,49650,49650,49650,0
20231012,180800,63469050,49650,49650,49650,49650,0
20231012,180700,63469050,49650,49650,49650,49650,0
20231012,180600,63469050,49650,49650,49650,49650,0
20231012,180500,63469050,49650,49650,49650,49650,0
20231012,180400,63469050,49650,49650,49650,49650,0
20231012,180300,63469050,49650,49650,49650,49650,0
20231012,180200,63469050,49650,49650,49650,49650,0
20231012,180100,63469050,49650,49650,49650,49650,0
20231012,180000,63469050,49650,49650,49650,49650,0
20231012,175900,63469050,49650,49650,49650,49650,0
20231012,175800,63469050,49650,49650,49650,49650,0
20231012,175700,63469050,49650,49650,49650,49650,0
20231012,175600,63469050,49650,49650,49650,49650,0
20231012,175500,63469050,49650,49650,49650,49650,0
20231012,175400,63469050,49650,49650,49650,49650,0
20231012,175300,63469050,49650,49650,49650,49650,0
20231012,175200,63469050,49650,49650,49650,49650,0
20231012,175100,63469050,49650,49650,49650,49650,0
20231012,175000,63469050,49650,49650,49650,49650,0
20231012,174900,63469050,49650,49650,49650,49650,0
20231012,174800,63469050,49650,49650,49650,49650,4
20231012,174700,63469050,49650,49650,49650,49650,0
20231012,174600,63469050,49650,49650,49650,49650,0
20231012,174500,63469050,49650,49650,49650,49650,0
20231012,174400,63469050,49650,49650,49650,49650,0
20231012,174300,63469050,49650,49650,49650,49650,0
20231012,174200,63469050,49650,49650,49650,49650,0
20231012,174100,63469050,49650,49650,49650,49650,0
20231012,174000,63469050,49650,49650,49650,49650,0
20231012,173900,63469050,49650,49650,49650,49650,0
20231012,173800,63469050,49650,49650,49650,49650,0
20231012,173700,63469050,49650,49650,49650,49650,0
20231012,173600,63469050,49650,49650,49650,49650,0
20231012,173500,63469050,49650,49650,49650,49650,0
20231012,173400,63469050,49650,49650,49650,49650,0
20231012,173300,63469050,49650,49650,49650,49650,0
20231012,173200,63469050,49650,49650,49650,49650,0
20231012,173100,63469050,49650,49650,49650,49650,0
20231012,173000,63469050,49650,49650,49650,49650,0
20231012,172900,63469050,49650,49650,49650,49650,0
20231012,172800,63469050,49650,49650,49650,49650,0
20231012,172700,63469050,49650,49650,49650,49650,0
20231012,172600,63469050,49650,49650,49650,49650,0
20231012,172500,63469050,49650,49650,49650,49650,0
20231012,172400,63469050,49650,49650,49650,49650,0
20231012,172300,63469050,49650,49650,49650,49650,0
20231012,172200,63469050,49650,49650,49650,49650,0
20231012,172100,63469050,49650,49650,49650,49650,0
20231012,172000,63469050,49650,49650,49650,49650,0
20231012,171900,63469050,49650,49650,49650,49650,0
20231012,171800,63469050,49650,49650,49650,49650,4
20231012,171700,63469050,49650,49650,49650,49650,0
20231012,171600,63469050,49650,49650,49650,49650,0
20231012,171500,63469050,49650,49650,49650,49650,0
20231012,171400,63469050,49650,49650,49650,49650,0
20231012,171300,63469050,49650,49650,49650,49650,0
20231012,171200,63469050,49650,49650,49650,49650,0
20231012,171100,63469050,49650,49650,49650,49650,0
20231012,171000,63469050,49650,49650,49650,49650,0
20231012,170900,63469050,49650,49650,49650,49650,0
20231012,170800,63469050,49650,49650,49650,49650,0
20231012,170700,63469050,49650,49650,49650,49650,0
20231012,170600,63469050,49650,49650,49650,49650,0
20231012,170500,63469050,49650,49650,49650,49650,0
20231012,170400,63469050,49650,49650,49650,49650,0
20231012,170300,63469050,49650,49650,49650,49650,0
20231012,170200,63469050,49650,49650,49650,49650,0
20231012,170100,63469050,49650,49650,49650,49650,0
20231012,170000,63469050,49650,49650,49650,49650,0
20231012,165900,63469050,49650,49650,49650,49650,0
20231012,165800,63469050,49650,49650,49650,49650,0
20231012,165700,63469050,49650,49650,49650,49650,0
20231012,165600,63469050,49650,49650,49650,49650,0
20231012,165500,63469050,49650,49650,49650,49650,0
20231012,165400,63469050,49650,49650,49650,49650,0
20231012,165300,63469050,49650,49650,49650,49650,0
20231012,165200,63469050,49650,49650,49650,49650,0
20231012,165100,63469050,49650,49650,49650,49650,0
20231012,165000,63469050,49650,49650,49650,49650,0
20231012,164900,63469050,49650,49650,49650,49650,0
20231012,164800,63469050,49650,49650,49650,49650,4
20231012,164700,63469050,49650,49650,49650,49650,0
20231012,164600,63469050,49650,49650,49650,49650,0
20231012,164500,63469050,49650,49650,49650,49650,0
20231012,164400,63469050,49650,49650,49650,49650,0
20231012,164300,63469050,49650,49650,49650,49650,0
20231012,164200,63469050,49650,49650,49650,49650,0
20231012,164100,63469050,49650,49650,49650,49650,0
20231012,164000,63469050,49650,49650,49650,49650,0
20231012,163900,63469050,49650,49650,49650,49650,0
20231012,163800,63469050,49650,49650,49650,49650,0
20231012,163700,63469050,49650,49650,49650,49650,0
20231012,163600,63469050,49650,49650,49650,49650,0
20231012,163500,63469050,49650,49650,49650,49650,0
20231012,163400,63469050,49650,49650,49650,49650,0
20231012,163300,63469050,49650,49650,49650,49650,0
20231012,163200,63469050,49650,49650,49650,49650,0
20231012,163100,63469050,49650,49650,49650,49650,0
20231012,163000,63469050,49650,49650,49650,49650,0
20231012,162900,63469050,49650,49650,49650,49650,0
20231012,162800,63469050,49650,49650,49650,49650,0
20231012,162700,63469050,49650,49650,49650,49650,0
20231012,162600,63469050,49650,49650,49650,49650,0
20231012,162500,63469050,49650,49650,49650,49650,0
20231012,162400,63469050,49650,49650,49650,49650,0
20231012,162300,63469050,49650,49650,49650,49650,0
20231012,162200,63469050,49650,49650,49650,49650,0
20231012,162100,63469050,49650,49650,49650,49650,0
20231012,162000,63469050,49650,49650,49650,49650,0
20231012,161900,63469050,49650,49650,49650,49650,0
20231012,161800,63469050,49650,49650,49650,49650,4
20231012,161700,63469050,49650,49650,49650,49650,0
20231012,161600,63469050,49650,49650,49650,49650,0
20231012,161500,63469050,49650,49650,49650,49650,0
20231012,161400,63469050,49650,49650,49650,49650,0
20231012,161300,63469050,49650,49650,49650,49650,0
20231012,161200,63469050,49650,49650,49650,49650,0
20231012,161100,63469050,49650,49650,49650,49650,0
20231012,161000,63469050,49650,49650,49650,49650,0
20231012,160900,63469050,49650,49650,49650,49650,0
20231012,160800,63469050,49650,49650,49650,49650,0
20231012,160700,63469050,49650,49650,49650,49650,0
20231012,160600,63469050,49650,49650,49650,49650,0
20231012,160500,63469050,49650,49650,49650,49650,0
20231012,160400,63469050,49650,49650,49650,49650,0
20231012,160300,63469050,49650,49650,49650,49650,0
20231012,160200,63469050,49650,49650,49650,49650,0
20231012,160100,63469050,49650,49650,49650,49650,0
20231012,160000,63469050,49650,49650,49650,49650,0
20231012,155900,63469050,49650,49650,49650,49650,0
20231012,155800,63469050,49650,49650,49650,49650,0
20231012,155700,63469050,49650,49650,49650,49650,0
20231012,155600,63469050,49650,49650,49650,49650,0
20231012,155500,63469050,49650,49650,49650,49650,0
20231012,155400,63469050,49650,49650,49650,49650,0
20231012,155300,63469050,49650,49650,49650,49650,0
20231012,155200,63469050,49650,49650,49650,49650,0
20231012,155100,63469050,49650,49650,49650,49650,0
20231012,155000,63469050,49650,49650,49650,49650,0
20231012,154900,63469050,49650,49650,49650,49650,0
20231012,154800,63469050,49650,49650,49650,49650,4
20231012,154700,63469050,49650,49650,49650,49650,0
20231012,154600,63469050,49650,49650,49650,49650,0
20231012,154500,63469050,49650,49650,49650,49650,0
20231012,154400,63469050,49650,49650,49650,49650,0
20231012,154300,63469050,49650,49650,49650,49650,0
20231012,154200,63469050,49650,49650,49650,49650,0
20231012,154100,63469050,49650,49650,49650,49650,0
20231012,154000,63469050,49650,49650,49650,49650,0
20231012,153900,63469050,49650,49650,49650,49650,0
20231012,153800,63469050,49650,49650,49650,49650,0
20231012,153700,63469050,49650,49650,49650,49650,0
20231012,153600,63469050,49650,49650,49650,49650,0
20231012,153500,63469050,49650,49650,49650,49650,0
20231012,153400,63469050,49650,49650,49650,49650,0
20231012,153300,63469050,49650,49650,49650,49650,0
20231012,153200,63469050,49650,49650,49650,49650,0
20231012,153100,63469050,49650,49650,49650,49650,0
20231012,153000,63469050,49650,49650,49650,49650,4
20231012,152900,63270450,49650,49650,49650,49650,0
20231012,152800,63270450,49650,49650,49650,49650,0
20231012,152700,63270450,49650,49650,49650,49650,0
20231012,152600,63270450,49650,49650,49650,49650,0
20231012,152500,63270450,49650,49650,49650,49650,0
20231012,152400,63270450,49650,49650,49650,49650,0
20231012,152300,63270450,49650,49650,49650,49650,0
20231012,152200,63270450,49650,49650,49650,49650,0
20231012,152100,63270450,49650,49650,49650,49650,0
20231012,152000,63270450,49650,49650,49650,49650,0
20231012,151900,63270450,49650,49550,49650,49550,2
20231012,151800,63171250,49650,49650,49650,49650,0
20231012,151700,63171250,49650,49650,49650,49650,0
20231012,151600,63171250,49650,49650,49650,49650,0
20231012,151500,63171250,49650,49650,49650,49650,0
20231012,151400,63171250,49650,49650,49650,49650,0
20231012,151300,63171250,49650,49650,49650,49650,0
20231012,151200,63171250,49650,49650,49650,49650,0
20231012,151100,63171250,49650,49650,49650,49650,0
20231012,151000,63171250,49650,49650,49650,49650,0
20231012,150900,63171250,49650,49650,49650,49650,0
20231012,150800,63171250,49650,49650,49650,49650,0
20231012,150700,63171250,49650,49650,49650,49650,0
20231012,150600,63171250,49650,49650,49650,49650,0
20231012,150500,63171250,49650,49650,49650,49650,0
20231012,150400,63171250,49650,49650,49650,49650,0
20231012,150300,63171250,49650,49650,49650,49650,0
20231012,150200,63171250,49650,49650,49650,49650,1
20231012,150100,63121600,49600,49600,49600,49600,0
20231012,150000,63121600,49600,49600,49600,49600,0
20231012,145900,63121600,49600,49600,49600,49600,0
20231012,145800,63121600,49600,49600,49600,49600,50
20231012,145700,60641600,49600,49600,49600,49600,0
20231012,145600,60641600,49600,49600,49600,49600,0
20231012,145500,60641600,49600,49600,49600,49600,0
20231012,145400,60641600,49600,49600,49600,49600,0
20231012,145300,60641600,49600,49600,49600,49600,0
20231012,145200,60641600,49600,49600,49600,49600,0
20231012,145100,60641600,49600,49600,49600,49600,1
20231012,145000,60592000,49600,49600,49600,49600,4
20231012,144900,60393600,49600,49600,49600,49600,8
20231012,144800,59996800,49600,49550,49600,49550,6
20231012,144700,59699250,49600,49600,49600,49600,7
20231012,144600,59352050,49600,49600,49600,49600,25
20231012,144500,58112050,49600,49600,49600,49600,0
20231012,144400,58112050,49600,49600,49600,49600,0
20231012,144300,58112050,49600,49600,49600,49600,1
20231012,144200,58062450,49600,49600,49600,49600,4
20231012,144100,57864050,49600,49600,49600,49600,6
20231012,144000,57566450,49600,49600,49600,49600,40
20231012,143900,55582450,49600,49600,49600,49600,0
20231012,143800,55582450,49600,49600,49600,49600,0
20231012,143700,55582450,49600,49600,49600,49600,10
20231012,143600,55086450,49600,49600,49600,49600,0
20231012,143500,55086450,49600,49600,49600,49600,0
20231012,143400,55086450,49600,49600,49600,49600,0
20231012,143300,55086450,49600,49600,49600,49600,123
20231012,143200,48985650,49600,49600,49600,49600,200
20231012,143100,39065650,49600,49600,49600,49600,0
20231012,143000,39065650,49600,49600,49600,49600,0
20231012,142900,39065650,49600,49600,49600,49600,0
20231012,142800,39065650,49600,49600,49600,49600,0
20231012,142700,39065650,49600,49600,49600,49600,0
20231012,142600,39065650,49600,49600,49600,49600,0
20231012,142500,39065650,49600,49600,49600,49600,0
20231012,142400,39065650,49600,49600,49600,49600,0
20231012,142300,39065650,49600,49600,49600,49600,0
20231012,142200,39065650,49600,49600,49600,49600,0
20231012,142100,39065650,49600,49600,49600,49600,0
20231012,142000,39065650,49600,49600,49600,49600,0
20231012,141900,39065650,49600,49600,49600,49600,0
20231012,141800,39065650,49600,49600,49600,49600,0
20231012,141700,39065650,49600,49600,49600,49600,0
20231012,141600,39065650,49600,49600,49600,49600,0
20231012,141500,39065650,49600,49600,49600,49600,0
20231012,141400,39065650,49600,49600,49600,49600,0
20231012,141300,39065650,49600,49600,49600,49600,0
20231012,141200,39065650,49600,49600,49600,49600,0
20231012,141100,39065650,49600,49600,49600,49600,0
20231012,141000,39065650,49600,49600,49600,49600,0
20231012,140900,39065650,49600,49600,49600,49600,0
20231012,140800,39065650,49600,49600,49600,49600,0
20231012,140700,39065650,49600,49600,49600,49600,0
20231012,140600,39065650,49600,49600,49600,49600,0
20231012,140500,39065650,49600,49600,49600,49600,44
20231012,140400,36883250,49600,49600,49600,49600,78
20231012,140300,33014450,49650,49650,49650,49650,0
20231012,140200,33014450,49650,49650,49650,49650,0
20231012,140100,33014450,49650,49650,49650,49650,0
20231012,140000,33014450,49650,49650,49650,49650,0
20231012,135900,33014450,49650,49650,49650,49650,0
20231012,135800,33014450,49650,49650,49650,49650,0
20231012,135700,33014450,49650,49650,49650,49650,0
20231012,135600,33014450,49650,49650,49650,49650,0
20231012,135500,33014450,49650,49650,49650,49650,0
20231012,135400,33014450,49650,49650,49650,49650,0
20231012,135300,33014450,49650,49650,49650,49650,0
20231012,135200,33014450,49650,49650,49650,49650,0
20231012,135100,33014450,49650,49650,49650,49650,0
20231012,135000,33014450,49650,49650,49650,49650,0
20231012,134900,33014450,49650,49650,49650,49650,7
20231012,134800,32666900,49600,49600,49600,49600,0
20231012,134700,32666900,49600,49600,49600,49600,0
20231012,134600,32666900,49600,49600,49600,49600,0
20231012,134500,32666900,49600,49600,49600,49600,0
20231012,134400,32666900,49600,49600,49600,49600,0
20231012,134300,32666900,49600,49600,49600,49600,0
20231012,134200,32666900,49600,49600,49600,49600,0
20231012,134100,32666900,49600,49600,49600,49600,0
20231012,134000,32666900,49600,49600,49600,49600,0
20231012,133900,32666900,49600,49600,49600,49600,0
20231012,133800,32666900,49600,49600,49600,49600,0
20231012,133700,32666900,49600,49600,49600,49600,0
20231012,133600,32666900,49600,49600,49600,49600,0
20231012,133500,32666900,49600,49600,49600,49600,0
20231012,133400,32666900,49600,49600,49600,49600,0
20231012,133300,32666900,49600,49600,49600,49600,4
20231012,133200,32468500,49600,49600,49600,49600,0
20231012,133100,32468500,49600,49600,49600,49600,0
20231012,133000,32468500,49600,49600,49600,49600,0
20231012,132900,32468500,49600,49600,49600,49600,0
20231012,132800,32468500,49600,49600,49600,49600,0
20231012,132700,32468500,49600,49600,49600,49600,0
20231012,132600,32468500,49600,49600,49600,49600,0
20231012,132500,32468500,49600,49600,49600,49600,0
20231012,132400,32468500,49600,49600,49600,49600,0
20231012,132300,32468500,49600,49600,49600,49600,0
20231012,132200,32468500,49600,49600,49600,49600,10
20231012,132100,31972500,49600,49600,49600,49600,10
20231012,132000,31476500,49600,49600,49600,49600,0
20231012,131900,31476500,49600,49600,49600,49600,0
20231012,131800,31476500,49600,49600,49600,49600,0
20231012,131700,31476500,49600,49600,49600,49600,0
20231012,131600,31476500,49600,49600,49600,49600,0
20231012,131500,31476500,49600,49600,49600,49600,0
20231012,131400,31476500,49600,49600,49600,49600,0
20231012,131300,31476500,49600,49600,49600,49600,0
20231012,131200,31476500,49600,49600,49600,49600,0
20231012,131100,31476500,49600,49600,49600,49600,0
20231012,131000,31476500,49600,49600,49600,49600,0
20231012,130900,31476500,49600,49600,49600,49600,0
20231012,130800,31476500,49600,49600,49600,49600,0
20231012,130700,31476500,49600,49600,49600,49600,160
20231012,130600,23540500,49650,49650,49650,49650,0
20231012,130500,23540500,49650,49650,49650,49650,0
20231012,130400,23540500,49650,49650,49650,49650,0
20231012,130300,23540500,49650,49650,49650,49650,2
20231012,130200,23441200,49650,49650,49650,49650,0
20231012,130100,23441200,49650,49650,49650,49650,0
20231012,130000,23441200,49650,49650,49650,49650,0
20231012,125900,23441200,49650,49650,49650,49650,0
20231012,125800,23441200,49650,49650,49650,49650,0
20231012,125700,23441200,49650,49650,49650,49650,0
20231012,125600,23441200,49650,49650,49650,49650,0
20231012,125500,23441200,49650,49650,49650,49650,0
20231012,125400,23441200,49650,49650,49650,49650,0
20231012,125300,23441200,49650,49650,49650,49650,0
20231012,125200,23441200,49650,49650,49650,49650,0
20231012,125100,23441200,49650,49650,49650,49650,0
20231012,125000,23441200,49650,49650,49650,49650,0
20231012,124900,23441200,49650,49650,49650,49650,10
20231012,124800,22944700,49650,49650,49650,49650,0
20231012,124700,22944700,49650,49650,49650,49650,0
20231012,124600,22944700,49650,49650,49650,49650,0
20231012,124500,22944700,49650,49650,49650,49650,0
20231012,124400,22944700,49650,49650,49650,49650,0
20231012,124300,22944700,49650,49650,49650,49650,0
20231012,124200,22944700,49650,49650,49650,49650,0
20231012,124100,22944700,49650,49650,49650,49650,0
20231012,124000,22944700,49650,49650,49650,49650,0
20231012,123900,22944700,49650,49650,49650,49650,0
20231012,123800,22944700,49650,49650,49650,49650,0
20231012,123700,22944700,49650,49650,49650,49650,0
20231012,123600,22944700,49650,49650,49650,49650,0
20231012,123500,22944700,49650,49650,49650,49650,0
20231012,123400,22944700,49650,49650,49650,49650,0
20231012,123300,22944700,49650,49650,49650,49650,0
20231012,123200,22944700,49650,49650,49650,49650,0
20231012,123100,22944700,49650,49650,49650,49650,0
20231012,123000,22944700,49650,49650,49650,49650,0
20231012,122900,22944700,49650,49650,49650,49650,0
20231012,122800,22944700,49650,49650,49650,49650,0
20231012,122700,22944700,49650,49650,49650,49650,0
20231012,122600,22944700,49650,49650,49650,49650,0
20231012,122500,22944700,49650,49650,49650,49650,3
20231012,122400,22795750,49650,49650,49650,49650,0
20231012,122300,22795750,49650,49650,49650,49650,3
20231012,122200,22646800,49650,49650,49650,49650,0
20231012,122100,22646800,49650,49650,49650,49650,0
20231012,122000,22646800,49650,49650,49650,49650,0
20231012,121900,22646800,49650,49650,49650,49650,0
20231012,121800,22646800,49650,49650,49650,49650,0
20231012,121700,22646800,49650,49650,49650,49650,0
20231012,121600,22646800,49650,49650,49650,49650,0
20231012,121500,22646800,49650,49650,49650,49650,0
20231012,121400,22646800,49650,49650,49650,49650,0
20231012,121300,22646800,49650,49650,49650,49650,0
20231012,121200,22646800,49650,49650,49650,49650,0
20231012,121100,22646800,49650,49650,49650,49650,0
20231012,121000,22646800,49650,49650,49650,49650,0
20231012,120900,22646800,49650,49650,49650,49650,0
20231012,120800,22646800,49650,49650,49650,49650,0
20231012,120700,22646800,49650,49650,49650,49650,0
20231012,120600,22646800,49650,49650,49650,49650,0
20231012,120500,22646800,49650,49650,49650,49650,0
20231012,120400,22646800,49650,49650,49650,49650,0
20231012,120300,22646800,49650,49650,49650,49650,0
20231012,120200,22646800,49650,49650,49650,49650,0
20231012,120100,22646800,49650,49650,49650,49650,1
20231012,120000,22597150,49500,49500,49500,49500,0
20231012,115900,22597150,49500,49500,49500,49500,0
20231012,115800,22597150,49500,49500,49500,49500,0
20231012,115700,22597150,49500,49500,49500,49500,0
20231012,115600,22597150,49500,49500,49500,49500,0
20231012,115500,22597150,49500,49500,49500,49500,0
20231012,115400,22597150,49500,49500,49500,49500,1
20231012,115300,22547650,49650,49650,49650,49650,0
20231012,115200,22547650,49650,49600,49650,49600,50
20231012,115100,20067600,49600,49600,49600,49600,0
20231012,115000,20067600,49600,49600,49600,49600,0
20231012,114900,20067600,49600,49600,49600,49600,0
20231012,114800,20067600,49600,49600,49600,49600,0
20231012,114700,20067600,49600,49600,49600,49600,0
20231012,114600,20067600,49600,49600,49600,49600,0
20231012,114500,20067600,49600,49600,49600,49600,0
20231012,114400,20067600,49600,49600,49600,49600,0
20231012,114300,20067600,49600,49600,49600,49600,0
20231012,114200,20067600,49600,49600,49600,49600,0
20231012,114100,20067600,49600,49600,49600,49600,0
20231012,114000,20067600,49600,49600,49600,49600,5
20231012,113900,19819600,49600,49600,49600,49600,0
20231012,113800,19819600,49600,49600,49600,49600,23
20231012,113700,18678800,49600,49600,49600,49600,0
20231012,113600,18678800,49600,49600,49600,49600,0
20231012,113500,18678800,49600,49600,49600,49600,0
20231012,113400,18678800,49600,49600,49600,49600,0
20231012,113300,18678800,49600,49600,49600,49600,9
20231012,113200,18232400,49600,49600,49600,49600,3
20231012,113100,18083600,49550,49550,49550,49550,0
20231012,113000,18083600,49550,49550,49550,49550,1
20231012,112900,18034050,49650,49650,49650,49650,0
20231012,112800,18034050,49650,49650,49650,49650,0
20231012,112700,18034050,49650,49600,49650,49600,13
20231012,112600,17389200,49600,49600,49600,49600,0
20231012,112500,17389200,49600,49600,49600,49600,6
20231012,112400,17091600,49550,49550,49550,49550,0
20231012,112300,17091600,49550,49550,49550,49550,0
20231012,112200,17091600,49550,49550,49550,49550,9
20231012,112100,16645650,49500,49500,49500,49500,0
20231012,112000,16645650,49500,49500,49500,49500,9
20231012,111900,16200150,49500,49500,49500,49500,0
20231012,111800,16200150,49500,49500,49500,49500,0
20231012,111700,16200150,49500,49500,49500,49500,21
20231012,111600,15160650,49450,49450,49450,49450,0
20231012,111500,15160650,49450,49450,49450,49450,1
20231012,111400,15111200,49400,49400,49400,49400,2
20231012,111300,15012400,49400,49400,49400,49400,0
20231012,111200,15012400,49400,49400,49400,49400,0
20231012,111100,15012400,49400,49400,49400,49400,12
20231012,111000,14419600,49400,49400,49400,49400,0
20231012,110900,14419600,49400,49400,49400,49400,0
20231012,110800,14419600,49400,49400,49400,49400,0
20231012,110700,14419600,49400,49400,49400,49400,6
20231012,110600,14123200,49400,49400,49400,49400,12
20231012,110500,13530400,49400,49400,49400,49400,0
20231012,110400,13530400,49400,49400,49400,49400,0
20231012,110300,13530400,49400,49400,49400,49400,12
20231012,110200,12937600,49400,49400,49400,49400,0
20231012,110100,12937600,49400,49400,49400,49400,0
20231012,110000,12937600,49400,49400,49400,49400,0
20231012,105900,12937600,49400,49400,49400,49400,12
20231012,105800,12344800,49400,49400,49400,49400,6
20231012,105700,12048400,49300,49300,49300,49300,0
20231012,105600,12048400,49300,49300,49300,49300,0
20231012,105500,12048400,49300,49300,49300,49300,0
20231012,105400,12048400,49300,49300,49300,49300,0
20231012,105300,12048400,49300,49300,49300,49300,0
20231012,105200,12048400,49300,49300,49300,49300,0
20231012,105100,12048400,49300,49300,49300,49300,0
20231012,105000,12048400,49300,49300,49300,49300,0
20231012,104900,12048400,49300,49300,49300,49300,0
20231012,104800,12048400,49300,49300,49300,49300,0
20231012,104700,12048400,49300,49300,49300,49300,0
20231012,104600,12048400,49300,49300,49300,49300,1
20231012,104500,11999100,49300,49300,49300,49300,0
20231012,104400,11999100,49300,49300,49300,49300,0
20231012,104300,11999100,49300,49300,49300,49300,0
20231012,104200,11999100,49300,49300,49300,49300,0
20231012,104100,11999100,49300,49300,49300,49300,0
20231012,104000,11999100,49300,49300,49300,49300,0
20231012,103900,11999100,49300,49350,49350,49300,30
20231012,103800,10520000,49400,49400,49400,49400,1
20231012,103700,10470600,49300,49300,49300,49300,0
20231012,103600,10470600,49300,49300,49300,49300,0
20231012,103500,10470600,49300,49300,49300,49300,0
20231012,103400,10470600,49300,49300,49300,49300,0
20231012,103300,10470600,49300,49300,49300,49300,0
20231012,103200,10470600,49300,49300,49300,49300,0
20231012,103100,10470600,49300,49300,49300,49300,0
20231012,103000,10470600,49300,49300,49300,49300,0
20231012,102900,10470600,49300,49300,49300,49300,0
20231012,102800,10470600,49300,49300,49300,49300,5
20231012,102700,10224100,49300,49300,49300,49300,35
20231012,102600,8498600,49300,49300,49300,49300,0
20231012,102500,8498600,49300,49300,49300,49300,0
20231012,102400,8498600,49300,49300,49300,49300,0
20231012,102300,8498600,49300,49300,49300,49300,0
20231012,102200,8498600,49300,49300,49300,49300,0
20231012,102100,8498600,49300,49300,49300,49300,0
20231012,102000,8498600,49300,49350,49350,49300,2
20231012,101900,8399950,49600,49600,49600,49600,0
20231012,101800,8399950,49600,49600,49600,49600,0
20231012,101700,8399950,49600,49600,49600,49600,1
20231012,101600,8350350,49350,49350,49350,49350,0
20231012,101500,8350350,49350,49350,49350,49350,0
20231012,101400,8350350,49350,49350,49350,49350,1
20231012,101300,8301000,49800,49350,49800,49350,56
20231012,101200,5525250,49300,49300,49300,49300,0
20231012,101100,5525250,49300,49300,49300,49300,0
20231012,101000,5525250,49300,49300,49300,49300,0
20231012,100900,5525250,49300,49300,49300,49300,0
20231012,100800,5525250,49300,49300,49300,49300,0
20231012,100700,5525250,49300,49300,49300,49300,0
20231012,100600,5525250,49300,49300,49300,49300,0
20231012,100500,5525250,49300,49300,49300,49300,0
20231012,100400,5525250,49300,49300,49300,49300,0
20231012,100300,5525250,49300,49300,49300,49300,40
20231012,100200,3553250,49350,49350,49350,49350,0
20231012,100100,3553250,49350,49350,49350,49350,0
20231012,100000,3553250,49350,49350,49350,49350,0
20231012,095900,3553250,49350,49350,49350,49350,0
20231012,095800,3553250,49350,49350,49350,49350,0
20231012,095700,3553250,49350,49350,49350,49350,0
20231012,095600,3553250,49350,49350,49350,49350,1
20231012,095500,3503900,49350,49350,49350,49350,0
20231012,095400,3503900,49350,49350,49350,49350,0
20231012,095300,3503900,49350,49350,49350,49350,0
20231012,095200,3503900,49350,49350,49350,49350,0
20231012,095100,3503900,49350,49350,49350,49350,0
20231012,095000,3503900,49350,49350,49350,49350,0
20231012,094900,3503900,49350,49350,49350,49350,0
20231012,094800,3503900,49350,49350,49350,49350,0
20231012,094700,3503900,49350,49350,49350,49350,1
20231012,094600,3454550,49350,49350,49350,49350,0
20231012,094500,3454550,49350,49350,49350,49350,0
20231012,094400,3454550,49350,49350,49350,49350,0
20231012,094300,3454550,49350,49350,49350,49350,10
20231012,094200,2961050,49400,49400,49400,49400,0
20231012,094100,2961050,49400,49400,49400,49400,0
20231012,094000,2961050,49400,49350,49400,49350,5
20231012,093900,2714250,49350,49350,49350,49350,0
20231012,093800,2714250,49350,49350,49350,49350,0
20231012,093700,2714250,49350,49350,49350,49350,18
20231012,093600,1825950,49350,49350,49350,49350,0
20231012,093500,1825950,49350,49350,49350,49350,0
20231012,093400,1825950,49350,49350,49350,49350,0
20231012,093300,1825950,49350,49350,49350,49350,0
20231012,093200,1825950,49350,49350,49350,49350,0
20231012,093100,1825950,49350,49350,49350,49350,0
20231012,093000,1825950,49350,49350,49350,49350,2
20231012,092900,1727250,49350,49350,49350,49350,0
20231012,092800,1727250,49350,49350,49350,49350,0
20231012,092700,1727250,49350,49350,49350,49350,0
20231012,092600,1727250,49350,49350,49350,49350,0
20231012,092500,1727250,49350,49350,49350,49350,0
20231012,092400,1727250,49350,49350,49350,49350,2
20231012,092300,1628550,49350,49350,49350,49350,0
20231012,092200,1628550,49350,49350,49350,49350,0
20231012,092100,1628550,49350,49350,49350,49350,0
20231012,092000,1628550,49350,49350,49350,49350,6
20231012,091900,1332450,49350,49350,49350,49350,0
20231012,091800,1332450,49350,49350,49350,49350,0
20231012,091700,1332450,49350,49350,49350,49350,0
20231012,091600,1332450,49350,49350,49350,49350,24
20231012,091500,148050,49350,49350,49350,49350,0
20231012,091400,148050,49350,49350,49350,49350,0
20231012,091300,148050,49350,49350,49350,49350,0
20231012,091200,148050,49350,49350,49350,49350,0
20231012,091100,148050,49350,49350,49350,49350,0
20231012,091000,148050,49350,49350,49350,49350,0
20231012,090900,148050,49350,49350,49350,49350,0
20231012,090800,148050,49350,49350,49350,49350,0
20231012,090700,148050,49350,49350,49350,49350,0
20231012,090600,148050,49350,49350,49350,49350,0
20231012,090500,148050,49350,49350,49350,49350,0
20231012,090400,148050,49350,49350,49350,49350,0
20231012,090300,148050,49350,49350,49350,49350,0
20231012,090200,148050,49350,49350,49350,49350,0
20231012,090100,148050,49350,49350,49350,49350,0
20231012,090000,148050,49350,49350,49350,49350,3
Reference in New Issue Copy Permalink