ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/048430/min/candle-20241021.csv

634 lines
29 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
20241021,193100,45881690,6650,6650,6650,6650,112
20241021,193000,45881690,6650,6650,6650,6650,0
20241021,192900,45881690,6650,6650,6650,6650,0
20241021,192800,45881690,6650,6650,6650,6650,0
20241021,192700,45881690,6650,6650,6650,6650,0
20241021,192600,45881690,6650,6650,6650,6650,0
20241021,192500,45881690,6650,6650,6650,6650,0
20241021,192400,45881690,6650,6650,6650,6650,0
20241021,192300,45881690,6650,6650,6650,6650,0
20241021,192200,45881690,6650,6650,6650,6650,0
20241021,192100,45881690,6650,6650,6650,6650,0
20241021,192000,45881690,6650,6650,6650,6650,0
20241021,191900,45881690,6650,6650,6650,6650,0
20241021,191800,45881690,6650,6650,6650,6650,0
20241021,191700,45881690,6650,6650,6650,6650,0
20241021,191600,45881690,6650,6650,6650,6650,0
20241021,191500,45881690,6650,6650,6650,6650,0
20241021,191400,45881690,6650,6650,6650,6650,0
20241021,191300,45881690,6650,6650,6650,6650,0
20241021,191200,45881690,6650,6650,6650,6650,0
20241021,191100,45881690,6650,6650,6650,6650,0
20241021,191000,45881690,6650,6650,6650,6650,0
20241021,190900,45881690,6650,6650,6650,6650,0
20241021,190800,45881690,6650,6650,6650,6650,0
20241021,190700,45881690,6650,6650,6650,6650,0
20241021,190600,45881690,6650,6650,6650,6650,0
20241021,190500,45881690,6650,6650,6650,6650,0
20241021,190400,45881690,6650,6650,6650,6650,0
20241021,190300,45881690,6650,6650,6650,6650,0
20241021,190200,45881690,6650,6650,6650,6650,0
20241021,190100,45881690,6650,6650,6650,6650,112
20241021,190000,45881690,6650,6650,6650,6650,0
20241021,185900,45881690,6650,6650,6650,6650,0
20241021,185800,45881690,6650,6650,6650,6650,0
20241021,185700,45881690,6650,6650,6650,6650,0
20241021,185600,45881690,6650,6650,6650,6650,0
20241021,185500,45881690,6650,6650,6650,6650,0
20241021,185400,45881690,6650,6650,6650,6650,0
20241021,185300,45881690,6650,6650,6650,6650,0
20241021,185200,45881690,6650,6650,6650,6650,0
20241021,185100,45881690,6650,6650,6650,6650,0
20241021,185000,45881690,6650,6650,6650,6650,0
20241021,184900,45881690,6650,6650,6650,6650,0
20241021,184800,45881690,6650,6650,6650,6650,0
20241021,184700,45881690,6650,6650,6650,6650,0
20241021,184600,45881690,6650,6650,6650,6650,0
20241021,184500,45881690,6650,6650,6650,6650,0
20241021,184400,45881690,6650,6650,6650,6650,0
20241021,184300,45881690,6650,6650,6650,6650,0
20241021,184200,45881690,6650,6650,6650,6650,0
20241021,184100,45881690,6650,6650,6650,6650,0
20241021,184000,45881690,6650,6650,6650,6650,0
20241021,183900,45881690,6650,6650,6650,6650,0
20241021,183800,45881690,6650,6650,6650,6650,0
20241021,183700,45881690,6650,6650,6650,6650,0
20241021,183600,45881690,6650,6650,6650,6650,0
20241021,183500,45881690,6650,6650,6650,6650,0
20241021,183400,45881690,6650,6650,6650,6650,0
20241021,183300,45881690,6650,6650,6650,6650,0
20241021,183200,45881690,6650,6650,6650,6650,0
20241021,183100,45881690,6650,6650,6650,6650,112
20241021,183000,45881690,6650,6650,6650,6650,0
20241021,182900,45881690,6650,6650,6650,6650,0
20241021,182800,45881690,6650,6650,6650,6650,0
20241021,182700,45881690,6650,6650,6650,6650,0
20241021,182600,45881690,6650,6650,6650,6650,0
20241021,182500,45881690,6650,6650,6650,6650,0
20241021,182400,45881690,6650,6650,6650,6650,0
20241021,182300,45881690,6650,6650,6650,6650,0
20241021,182200,45881690,6650,6650,6650,6650,0
20241021,182100,45881690,6650,6650,6650,6650,0
20241021,182000,45881690,6650,6650,6650,6650,0
20241021,181900,45881690,6650,6650,6650,6650,0
20241021,181800,45881690,6650,6650,6650,6650,0
20241021,181700,45881690,6650,6650,6650,6650,0
20241021,181600,45881690,6650,6650,6650,6650,0
20241021,181500,45881690,6650,6650,6650,6650,0
20241021,181400,45881690,6650,6650,6650,6650,0
20241021,181300,45881690,6650,6650,6650,6650,0
20241021,181200,45881690,6650,6650,6650,6650,0
20241021,181100,45881690,6650,6650,6650,6650,0
20241021,181000,45881690,6650,6650,6650,6650,0
20241021,180900,45881690,6650,6650,6650,6650,0
20241021,180800,45881690,6650,6650,6650,6650,0
20241021,180700,45881690,6650,6650,6650,6650,0
20241021,180600,45881690,6650,6650,6650,6650,0
20241021,180500,45881690,6650,6650,6650,6650,0
20241021,180400,45881690,6650,6650,6650,6650,0
20241021,180300,45881690,6650,6650,6650,6650,0
20241021,180200,45881690,6650,6650,6650,6650,0
20241021,180100,45881690,6650,6650,6650,6650,112
20241021,180000,45881690,6650,6650,6650,6650,0
20241021,175900,45881690,6650,6650,6650,6650,0
20241021,175800,45881690,6650,6650,6650,6650,0
20241021,175700,45881690,6650,6650,6650,6650,0
20241021,175600,45881690,6650,6650,6650,6650,0
20241021,175500,45881690,6650,6650,6650,6650,0
20241021,175400,45881690,6650,6650,6650,6650,0
20241021,175300,45881690,6650,6650,6650,6650,0
20241021,175200,45881690,6650,6650,6650,6650,0
20241021,175100,45881690,6650,6650,6650,6650,0
20241021,175000,45881690,6650,6650,6650,6650,0
20241021,174900,45881690,6650,6650,6650,6650,0
20241021,174800,45881690,6650,6650,6650,6650,0
20241021,174700,45881690,6650,6650,6650,6650,0
20241021,174600,45881690,6650,6650,6650,6650,0
20241021,174500,45881690,6650,6650,6650,6650,0
20241021,174400,45881690,6650,6650,6650,6650,0
20241021,174300,45881690,6650,6650,6650,6650,0
20241021,174200,45881690,6650,6650,6650,6650,0
20241021,174100,45881690,6650,6650,6650,6650,0
20241021,174000,45881690,6650,6650,6650,6650,0
20241021,173900,45881690,6650,6650,6650,6650,0
20241021,173800,45881690,6650,6650,6650,6650,0
20241021,173700,45881690,6650,6650,6650,6650,0
20241021,173600,45881690,6650,6650,6650,6650,0
20241021,173500,45881690,6650,6650,6650,6650,0
20241021,173400,45881690,6650,6650,6650,6650,0
20241021,173300,45881690,6650,6650,6650,6650,0
20241021,173200,45881690,6650,6650,6650,6650,0
20241021,173100,45881690,6650,6650,6650,6650,112
20241021,173000,45881690,6650,6650,6650,6650,0
20241021,172900,45881690,6650,6650,6650,6650,0
20241021,172800,45881690,6650,6650,6650,6650,0
20241021,172700,45881690,6650,6650,6650,6650,0
20241021,172600,45881690,6650,6650,6650,6650,0
20241021,172500,45881690,6650,6650,6650,6650,0
20241021,172400,45881690,6650,6650,6650,6650,0
20241021,172300,45881690,6650,6650,6650,6650,0
20241021,172200,45881690,6650,6650,6650,6650,0
20241021,172100,45881690,6650,6650,6650,6650,0
20241021,172000,45881690,6650,6650,6650,6650,0
20241021,171900,45881690,6650,6650,6650,6650,0
20241021,171800,45881690,6650,6650,6650,6650,0
20241021,171700,45881690,6650,6650,6650,6650,0
20241021,171600,45881690,6650,6650,6650,6650,0
20241021,171500,45881690,6650,6650,6650,6650,0
20241021,171400,45881690,6650,6650,6650,6650,0
20241021,171300,45881690,6650,6650,6650,6650,0
20241021,171200,45881690,6650,6650,6650,6650,0
20241021,171100,45881690,6650,6650,6650,6650,0
20241021,171000,45881690,6650,6650,6650,6650,0
20241021,170900,45881690,6650,6650,6650,6650,0
20241021,170800,45881690,6650,6650,6650,6650,0
20241021,170700,45881690,6650,6650,6650,6650,0
20241021,170600,45881690,6650,6650,6650,6650,0
20241021,170500,45881690,6650,6650,6650,6650,0
20241021,170400,45881690,6650,6650,6650,6650,0
20241021,170300,45881690,6650,6650,6650,6650,0
20241021,170200,45881690,6650,6650,6650,6650,0
20241021,170100,45881690,6650,6650,6650,6650,112
20241021,170000,45881690,6650,6650,6650,6650,0
20241021,165900,45881690,6650,6650,6650,6650,0
20241021,165800,45881690,6650,6650,6650,6650,0
20241021,165700,45881690,6650,6650,6650,6650,0
20241021,165600,45881690,6650,6650,6650,6650,0
20241021,165500,45881690,6650,6650,6650,6650,0
20241021,165400,45881690,6650,6650,6650,6650,0
20241021,165300,45881690,6650,6650,6650,6650,0
20241021,165200,45881690,6650,6650,6650,6650,0
20241021,165100,45881690,6650,6650,6650,6650,0
20241021,165000,45881690,6650,6650,6650,6650,0
20241021,164900,45881690,6650,6650,6650,6650,0
20241021,164800,45881690,6650,6650,6650,6650,0
20241021,164700,45881690,6650,6650,6650,6650,0
20241021,164600,45881690,6650,6650,6650,6650,0
20241021,164500,45881690,6650,6650,6650,6650,0
20241021,164400,45881690,6650,6650,6650,6650,0
20241021,164300,45881690,6650,6650,6650,6650,0
20241021,164200,45881690,6650,6650,6650,6650,0
20241021,164100,45881690,6650,6650,6650,6650,0
20241021,164000,45881690,6650,6650,6650,6650,0
20241021,163900,45881690,6650,6650,6650,6650,0
20241021,163800,45881690,6650,6650,6650,6650,0
20241021,163700,45881690,6650,6650,6650,6650,0
20241021,163600,45881690,6650,6650,6650,6650,0
20241021,163500,45881690,6650,6650,6650,6650,0
20241021,163400,45881690,6650,6650,6650,6650,0
20241021,163300,45881690,6650,6650,6650,6650,0
20241021,163200,45881690,6650,6650,6650,6650,0
20241021,163100,45881690,6650,6650,6650,6650,112
20241021,163000,45881690,6650,6650,6650,6650,0
20241021,162900,45881690,6650,6650,6650,6650,0
20241021,162800,45881690,6650,6650,6650,6650,0
20241021,162700,45881690,6650,6650,6650,6650,0
20241021,162600,45881690,6650,6650,6650,6650,0
20241021,162500,45881690,6650,6650,6650,6650,0
20241021,162400,45881690,6650,6650,6650,6650,0
20241021,162300,45881690,6650,6650,6650,6650,0
20241021,162200,45881690,6650,6650,6650,6650,0
20241021,162100,45881690,6650,6650,6650,6650,0
20241021,162000,45881690,6650,6650,6650,6650,0
20241021,161900,45881690,6650,6650,6650,6650,0
20241021,161800,45881690,6650,6650,6650,6650,0
20241021,161700,45881690,6650,6650,6650,6650,0
20241021,161600,45881690,6650,6650,6650,6650,0
20241021,161500,45881690,6650,6650,6650,6650,0
20241021,161400,45881690,6650,6650,6650,6650,0
20241021,161300,45881690,6650,6650,6650,6650,0
20241021,161200,45881690,6650,6650,6650,6650,0
20241021,161100,45881690,6650,6650,6650,6650,0
20241021,161000,45881690,6650,6650,6650,6650,0
20241021,160900,45881690,6650,6650,6650,6650,0
20241021,160800,45881690,6650,6650,6650,6650,0
20241021,160700,45881690,6650,6650,6650,6650,0
20241021,160600,45881690,6650,6650,6650,6650,0
20241021,160500,45881690,6650,6650,6650,6650,0
20241021,160400,45881690,6650,6650,6650,6650,0
20241021,160300,45881690,6650,6650,6650,6650,0
20241021,160200,45881690,6650,6650,6650,6650,0
20241021,160100,45881690,6650,6650,6650,6650,112
20241021,160000,45881690,6650,6650,6650,6650,0
20241021,155900,45881690,6650,6650,6650,6650,0
20241021,155800,45881690,6650,6650,6650,6650,0
20241021,155700,45881690,6650,6650,6650,6650,0
20241021,155600,45881690,6650,6650,6650,6650,0
20241021,155500,45881690,6650,6650,6650,6650,0
20241021,155400,45881690,6650,6650,6650,6650,0
20241021,155300,45881690,6650,6650,6650,6650,0
20241021,155200,45881690,6650,6650,6650,6650,0
20241021,155100,45881690,6650,6650,6650,6650,0
20241021,155000,45881690,6650,6650,6650,6650,0
20241021,154900,45881690,6650,6650,6650,6650,0
20241021,154800,45881690,6650,6650,6650,6650,0
20241021,154700,45881690,6650,6650,6650,6650,0
20241021,154600,45881690,6650,6650,6650,6650,0
20241021,154500,45881690,6650,6650,6650,6650,0
20241021,154400,45881690,6650,6650,6650,6650,0
20241021,154300,45881690,6650,6650,6650,6650,0
20241021,154200,45881690,6650,6650,6650,6650,0
20241021,154100,45881690,6650,6650,6650,6650,0
20241021,154000,45881690,6650,6650,6650,6650,0
20241021,153900,45881690,6650,6650,6650,6650,0
20241021,153800,45881690,6650,6650,6650,6650,0
20241021,153700,45881690,6650,6650,6650,6650,0
20241021,153600,45881690,6650,6650,6650,6650,0
20241021,153500,45881690,6650,6650,6650,6650,0
20241021,153400,45881690,6650,6650,6650,6650,0
20241021,153300,45881690,6650,6650,6650,6650,0
20241021,153200,45881690,6650,6650,6650,6650,0
20241021,153100,45881690,6650,6650,6650,6650,112
20241021,153000,45881690,6650,6650,6650,6650,112
20241021,152900,45136890,6660,6660,6660,6660,0
20241021,152800,45136890,6660,6660,6660,6660,0
20241021,152700,45136890,6660,6660,6660,6660,0
20241021,152600,45136890,6660,6660,6660,6660,0
20241021,152500,45136890,6660,6660,6660,6660,0
20241021,152400,45136890,6660,6660,6660,6660,0
20241021,152300,45136890,6660,6660,6660,6660,0
20241021,152200,45136890,6660,6660,6660,6660,0
20241021,152100,45136890,6660,6660,6660,6660,0
20241021,152000,45136890,6660,6660,6660,6660,0
20241021,151900,45136890,6660,6660,6660,6660,0
20241021,151800,45136890,6660,6660,6660,6660,0
20241021,151700,45136890,6660,6660,6660,6660,2
20241021,151600,45123570,6620,6620,6620,6620,0
20241021,151500,45123570,6620,6620,6620,6620,0
20241021,151400,45123570,6620,6620,6620,6620,0
20241021,151300,45123570,6620,6620,6620,6620,0
20241021,151200,45123570,6620,6620,6620,6620,0
20241021,151100,45123570,6620,6620,6620,6620,0
20241021,151000,45123570,6620,6650,6650,6620,66
20241021,150900,44686350,6630,6630,6630,6630,20
20241021,150800,44553750,6660,6660,6660,6660,0
20241021,150700,44553750,6660,6660,6660,6660,0
20241021,150600,44553750,6660,6660,6660,6660,0
20241021,150500,44553750,6660,6660,6660,6660,0
20241021,150400,44553750,6660,6660,6660,6660,0
20241021,150300,44553750,6660,6660,6660,6660,0
20241021,150200,44553750,6660,6660,6660,6660,2
20241021,150100,44540430,6620,6620,6620,6620,0
20241021,150000,44540430,6620,6620,6620,6620,0
20241021,145900,44540430,6620,6620,6620,6620,2
20241021,145800,44527190,6660,6660,6660,6660,0
20241021,145700,44527190,6660,6660,6660,6660,100
20241021,145600,43861190,6660,6660,6660,6660,4
20241021,145500,43834550,6660,6660,6660,6660,0
20241021,145400,43834550,6660,6660,6660,6660,0
20241021,145300,43834550,6660,6660,6660,6660,0
20241021,145200,43834550,6660,6660,6660,6660,0
20241021,145100,43834550,6660,6660,6660,6660,0
20241021,145000,43834550,6660,6660,6660,6660,0
20241021,144900,43834550,6660,6660,6660,6660,0
20241021,144800,43834550,6660,6660,6660,6660,0
20241021,144700,43834550,6660,6660,6660,6660,0
20241021,144600,43834550,6660,6660,6660,6660,0
20241021,144500,43834550,6660,6660,6660,6660,0
20241021,144400,43834550,6660,6660,6660,6660,0
20241021,144300,43834550,6660,6660,6660,6660,0
20241021,144200,43834550,6660,6660,6660,6660,0
20241021,144100,43834550,6660,6660,6660,6660,0
20241021,144000,43834550,6660,6660,6660,6660,0
20241021,143900,43834550,6660,6660,6660,6660,0
20241021,143800,43834550,6660,6660,6660,6660,0
20241021,143700,43834550,6660,6620,6660,6610,55
20241021,143600,43470870,6610,6610,6610,6610,0
20241021,143500,43470870,6610,6610,6610,6610,0
20241021,143400,43470870,6610,6610,6610,6610,0
20241021,143300,43470870,6610,6610,6610,6610,0
20241021,143200,43470870,6610,6610,6610,6610,0
20241021,143100,43470870,6610,6610,6610,6610,0
20241021,143000,43470870,6610,6610,6610,6610,0
20241021,142900,43470870,6610,6610,6610,6610,0
20241021,142800,43470870,6610,6610,6610,6610,0
20241021,142700,43470870,6610,6610,6610,6610,0
20241021,142600,43470870,6610,6620,6620,6610,300
20241021,142500,41487030,6620,6620,6620,6620,0
20241021,142400,41487030,6620,6620,6620,6620,0
20241021,142300,41487030,6620,6620,6620,6620,50
20241021,142200,41156030,6660,6660,6660,6660,0
20241021,142100,41156030,6660,6660,6660,6660,0
20241021,142000,41156030,6660,6660,6660,6660,0
20241021,141900,41156030,6660,6660,6660,6660,0
20241021,141800,41156030,6660,6660,6660,6660,0
20241021,141700,41156030,6660,6660,6660,6660,0
20241021,141600,41156030,6660,6660,6660,6660,0
20241021,141500,41156030,6660,6660,6660,6660,0
20241021,141400,41156030,6660,6660,6660,6660,0
20241021,141300,41156030,6660,6630,6660,6630,50
20241021,141200,40823490,6640,6640,6640,6640,0
20241021,141100,40823490,6640,6640,6640,6640,0
20241021,141000,40823490,6640,6640,6640,6640,0
20241021,140900,40823490,6640,6640,6640,6640,0
20241021,140800,40823490,6640,6640,6640,6640,0
20241021,140700,40823490,6640,6640,6640,6640,0
20241021,140600,40823490,6640,6640,6640,6640,0
20241021,140500,40823490,6640,6640,6640,6640,0
20241021,140400,40823490,6640,6640,6640,6640,0
20241021,140300,40823490,6640,6640,6640,6640,0
20241021,140200,40823490,6640,6640,6640,6640,0
20241021,140100,40823490,6640,6640,6640,6640,0
20241021,140000,40823490,6640,6640,6640,6640,0
20241021,135900,40823490,6640,6640,6640,6640,0
20241021,135800,40823490,6640,6640,6640,6640,0
20241021,135700,40823490,6640,6640,6640,6640,0
20241021,135600,40823490,6640,6640,6640,6640,16
20241021,135500,40717250,6620,6620,6620,6620,0
20241021,135400,40717250,6620,6620,6620,6620,1
20241021,135300,40710630,6640,6640,6640,6640,0
20241021,135200,40710630,6640,6640,6640,6640,0
20241021,135100,40710630,6640,6640,6640,6640,0
20241021,135000,40710630,6640,6640,6640,6640,1
20241021,134900,40703990,6620,6620,6620,6620,0
20241021,134800,40703990,6620,6620,6620,6620,0
20241021,134700,40703990,6620,6620,6620,6620,0
20241021,134600,40703990,6620,6630,6630,6620,430
20241021,134500,37856290,6640,6640,6640,6640,0
20241021,134400,37856290,6640,6640,6640,6640,0
20241021,134300,37856290,6640,6640,6640,6640,0
20241021,134200,37856290,6640,6640,6640,6640,0
20241021,134100,37856290,6640,6640,6640,6640,0
20241021,134000,37856290,6640,6640,6640,6640,0
20241021,133900,37856290,6640,6640,6640,6640,0
20241021,133800,37856290,6640,6640,6640,6640,0
20241021,133700,37856290,6640,6640,6640,6640,0
20241021,133600,37856290,6640,6640,6640,6640,1
20241021,133500,37849650,6640,6640,6640,6640,0
20241021,133400,37849650,6640,6640,6640,6640,0
20241021,133300,37849650,6640,6640,6640,6640,0
20241021,133200,37849650,6640,6640,6640,6640,0
20241021,133100,37849650,6640,6640,6640,6640,19
20241021,133000,37723490,6640,6640,6640,6640,0
20241021,132900,37723490,6640,6640,6640,6640,0
20241021,132800,37723490,6640,6640,6640,6640,0
20241021,132700,37723490,6640,6640,6640,6640,0
20241021,132600,37723490,6640,6640,6640,6640,0
20241021,132500,37723490,6640,6640,6640,6640,0
20241021,132400,37723490,6640,6640,6640,6640,0
20241021,132300,37723490,6640,6640,6640,6640,0
20241021,132200,37723490,6640,6640,6640,6640,0
20241021,132100,37723490,6640,6640,6640,6640,1
20241021,132000,37716850,6640,6640,6640,6640,9
20241021,131900,37657090,6640,6640,6640,6640,0
20241021,131800,37657090,6640,6640,6640,6640,0
20241021,131700,37657090,6640,6640,6640,6640,0
20241021,131600,37657090,6640,6640,6640,6640,0
20241021,131500,37657090,6640,6640,6640,6640,0
20241021,131400,37657090,6640,6640,6640,6640,190
20241021,131300,36395490,6680,6680,6680,6680,0
20241021,131200,36395490,6680,6680,6680,6680,0
20241021,131100,36395490,6680,6680,6680,6680,0
20241021,131000,36395490,6680,6680,6680,6680,0
20241021,130900,36395490,6680,6680,6680,6680,0
20241021,130800,36395490,6680,6680,6680,6680,0
20241021,130700,36395490,6680,6680,6680,6680,0
20241021,130600,36395490,6680,6680,6680,6680,0
20241021,130500,36395490,6680,6680,6680,6680,0
20241021,130400,36395490,6680,6680,6680,6680,0
20241021,130300,36395490,6680,6680,6680,6680,0
20241021,130200,36395490,6680,6680,6680,6680,0
20241021,130100,36395490,6680,6680,6680,6680,1
20241021,130000,36388810,6650,6650,6650,6650,0
20241021,125900,36388810,6650,6650,6650,6650,0
20241021,125800,36388810,6650,6650,6650,6650,0
20241021,125700,36388810,6650,6650,6650,6650,0
20241021,125600,36388810,6650,6650,6650,6650,0
20241021,125500,36388810,6650,6650,6650,6650,0
20241021,125400,36388810,6650,6650,6650,6650,0
20241021,125300,36388810,6650,6650,6650,6650,0
20241021,125200,36388810,6650,6650,6650,6650,0
20241021,125100,36388810,6650,6650,6650,6650,0
20241021,125000,36388810,6650,6650,6650,6650,0
20241021,124900,36388810,6650,6650,6650,6650,0
20241021,124800,36388810,6650,6650,6650,6650,0
20241021,124700,36388810,6650,6650,6650,6650,0
20241021,124600,36388810,6650,6650,6650,6650,206
20241021,124500,35018910,6680,6680,6680,6680,0
20241021,124400,35018910,6680,6680,6680,6680,0
20241021,124300,35018910,6680,6680,6680,6680,0
20241021,124200,35018910,6680,6680,6680,6680,0
20241021,124100,35018910,6680,6680,6680,6680,0
20241021,124000,35018910,6680,6680,6680,6680,0
20241021,123900,35018910,6680,6680,6680,6680,0
20241021,123800,35018910,6680,6680,6680,6680,0
20241021,123700,35018910,6680,6680,6680,6680,0
20241021,123600,35018910,6680,6680,6680,6680,36
20241021,123500,34778430,6680,6680,6680,6680,0
20241021,123400,34778430,6680,6680,6680,6680,0
20241021,123300,34778430,6680,6680,6680,6680,0
20241021,123200,34778430,6680,6680,6680,6680,0
20241021,123100,34778430,6680,6680,6680,6680,0
20241021,123000,34778430,6680,6680,6680,6680,0
20241021,122900,34778430,6680,6660,6680,6660,34
20241021,122800,34551970,6660,6660,6660,6660,0
20241021,122700,34551970,6660,6660,6660,6660,3
20241021,122600,34531990,6660,6660,6660,6660,0
20241021,122500,34531990,6660,6660,6660,6660,0
20241021,122400,34531990,6660,6660,6660,6660,0
20241021,122300,34531990,6660,6660,6660,6660,0
20241021,122200,34531990,6660,6660,6660,6660,1
20241021,122100,34525330,6650,6650,6650,6650,0
20241021,122000,34525330,6650,6650,6650,6650,3
20241021,121900,34505380,6660,6660,6660,6660,0
20241021,121800,34505380,6660,6660,6660,6660,0
20241021,121700,34505380,6660,6660,6660,6660,0
20241021,121600,34505380,6660,6660,6660,6660,0
20241021,121500,34505380,6660,6660,6660,6660,0
20241021,121400,34505380,6660,6660,6660,6660,0
20241021,121300,34505380,6660,6660,6660,6660,0
20241021,121200,34505380,6660,6660,6660,6660,0
20241021,121100,34505380,6660,6660,6660,6660,0
20241021,121000,34505380,6660,6660,6660,6660,0
20241021,120900,34505380,6660,6660,6660,6660,0
20241021,120800,34505380,6660,6660,6660,6660,0
20241021,120700,34505380,6660,6660,6660,6660,0
20241021,120600,34505380,6660,6660,6660,6660,0
20241021,120500,34505380,6660,6660,6660,6660,0
20241021,120400,34505380,6660,6660,6660,6660,0
20241021,120300,34505380,6660,6660,6660,6660,0
20241021,120200,34505380,6660,6660,6660,6660,0
20241021,120100,34505380,6660,6660,6660,6660,0
20241021,120000,34505380,6660,6660,6660,6660,0
20241021,115900,34505380,6660,6660,6660,6660,4
20241021,115800,34478740,6680,6680,6680,6680,0
20241021,115700,34478740,6680,6680,6680,6680,0
20241021,115600,34478740,6680,6680,6680,6680,0
20241021,115500,34478740,6680,6680,6680,6680,0
20241021,115400,34478740,6680,6680,6680,6680,0
20241021,115300,34478740,6680,6680,6680,6680,0
20241021,115200,34478740,6680,6680,6680,6680,0
20241021,115100,34478740,6680,6680,6680,6680,0
20241021,115000,34478740,6680,6680,6680,6680,1
20241021,114900,34472060,6650,6650,6650,6650,0
20241021,114800,34472060,6650,6650,6650,6650,0
20241021,114700,34472060,6650,6650,6650,6650,0
20241021,114600,34472060,6650,6650,6650,6650,0
20241021,114500,34472060,6650,6650,6650,6650,0
20241021,114400,34472060,6650,6680,6680,6650,11
20241021,114300,34398880,6680,6680,6680,6680,0
20241021,114200,34398880,6680,6680,6680,6680,0
20241021,114100,34398880,6680,6680,6680,6680,0
20241021,114000,34398880,6680,6680,6680,6680,0
20241021,113900,34398880,6680,6680,6680,6680,0
20241021,113800,34398880,6680,6680,6680,6680,0
20241021,113700,34398880,6680,6680,6680,6680,0
20241021,113600,34398880,6680,6680,6680,6680,0
20241021,113500,34398880,6680,6680,6680,6680,0
20241021,113400,34398880,6680,6680,6680,6680,0
20241021,113300,34398880,6680,6680,6680,6680,0
20241021,113200,34398880,6680,6680,6680,6680,0
20241021,113100,34398880,6680,6680,6680,6680,0
20241021,113000,34398880,6680,6680,6680,6680,0
20241021,112900,34398880,6680,6680,6680,6680,1
20241021,112800,34392200,6650,6650,6650,6650,0
20241021,112700,34392200,6650,6650,6650,6650,0
20241021,112600,34392200,6650,6650,6650,6650,39
20241021,112500,34132850,6680,6680,6680,6680,0
20241021,112400,34132850,6680,6680,6680,6680,0
20241021,112300,34132850,6680,6680,6680,6680,0
20241021,112200,34132850,6680,6680,6680,6680,0
20241021,112100,34132850,6680,6680,6680,6680,0
20241021,112000,34132850,6680,6680,6680,6680,0
20241021,111900,34132850,6680,6680,6680,6680,0
20241021,111800,34132850,6680,6680,6680,6680,0
20241021,111700,34132850,6680,6680,6680,6680,0
20241021,111600,34132850,6680,6680,6680,6680,0
20241021,111500,34132850,6680,6680,6680,6680,0
20241021,111400,34132850,6680,6660,6680,6650,67
20241021,111300,33686950,6680,6680,6680,6680,0
20241021,111200,33686950,6680,6680,6680,6680,0
20241021,111100,33686950,6680,6680,6680,6680,0
20241021,111000,33686950,6680,6680,6680,6680,0
20241021,110900,33686950,6680,6680,6680,6680,0
20241021,110800,33686950,6680,6680,6680,6680,0
20241021,110700,33686950,6680,6680,6680,6680,0
20241021,110600,33686950,6680,6680,6680,6680,0
20241021,110500,33686950,6680,6680,6680,6680,0
20241021,110400,33686950,6680,6680,6680,6680,0
20241021,110300,33686950,6680,6680,6680,6680,0
20241021,110200,33686950,6680,6680,6680,6680,0
20241021,110100,33686950,6680,6680,6680,6680,0
20241021,110000,33686950,6680,6680,6680,6680,0
20241021,105900,33686950,6680,6680,6680,6680,0
20241021,105800,33686950,6680,6680,6680,6680,0
20241021,105700,33686950,6680,6680,6680,6680,0
20241021,105600,33686950,6680,6680,6680,6680,0
20241021,105500,33686950,6680,6680,6680,6680,0
20241021,105400,33686950,6680,6680,6680,6680,0
20241021,105300,33686950,6680,6680,6680,6680,0
20241021,105200,33686950,6680,6680,6680,6680,0
20241021,105100,33686950,6680,6680,6680,6680,0
20241021,105000,33686950,6680,6680,6680,6680,0
20241021,104900,33686950,6680,6680,6680,6680,0
20241021,104800,33686950,6680,6680,6680,6680,0
20241021,104700,33686950,6680,6680,6680,6680,0
20241021,104600,33686950,6680,6680,6680,6680,0
20241021,104500,33686950,6680,6680,6680,6680,0
20241021,104400,33686950,6680,6680,6680,6680,0
20241021,104300,33686950,6680,6680,6680,6680,0
20241021,104200,33686950,6680,6680,6680,6680,0
20241021,104100,33686950,6680,6680,6680,6680,0
20241021,104000,33686950,6680,6680,6680,6680,0
20241021,103900,33686950,6680,6680,6680,6680,0
20241021,103800,33686950,6680,6680,6680,6680,0
20241021,103700,33686950,6680,6680,6680,6680,0
20241021,103600,33686950,6680,6680,6680,6680,0
20241021,103500,33686950,6680,6680,6680,6680,0
20241021,103400,33686950,6680,6680,6680,6680,0
20241021,103300,33686950,6680,6640,6680,6640,2
20241021,103200,33673630,6650,6650,6650,6650,52
20241021,103100,33327830,6640,6640,6640,6640,0
20241021,103000,33327830,6640,6640,6640,6640,0
20241021,102900,33327830,6640,6640,6640,6640,0
20241021,102800,33327830,6640,6640,6640,6640,0
20241021,102700,33327830,6640,6640,6640,6640,0
20241021,102600,33327830,6640,6640,6640,6640,0
20241021,102500,33327830,6640,6640,6640,6640,0
20241021,102400,33327830,6640,6640,6640,6640,0
20241021,102300,33327830,6640,6640,6640,6640,82
20241021,102200,32783350,6650,6650,6650,6650,0
20241021,102100,32783350,6650,6650,6650,6650,0
20241021,102000,32783350,6650,6650,6650,6650,0
20241021,101900,32783350,6650,6650,6650,6650,0
20241021,101800,32783350,6650,6650,6650,6650,0
20241021,101700,32783350,6650,6650,6650,6650,0
20241021,101600,32783350,6650,6650,6650,6650,0
20241021,101500,32783350,6650,6650,6650,6650,0
20241021,101400,32783350,6650,6650,6650,6650,0
20241021,101300,32783350,6650,6650,6650,6650,0
20241021,101200,32783350,6650,6650,6650,6650,0
20241021,101100,32783350,6650,6650,6650,6650,0
20241021,101000,32783350,6650,6650,6650,6650,302
20241021,100900,30775050,6650,6650,6650,6650,0
20241021,100800,30775050,6650,6650,6650,6650,0
20241021,100700,30775050,6650,6650,6650,6650,0
20241021,100600,30775050,6650,6650,6650,6650,0
20241021,100500,30775050,6650,6650,6650,6650,0
20241021,100400,30775050,6650,6650,6650,6650,2
20241021,100300,30761750,6650,6650,6650,6650,0
20241021,100200,30761750,6650,6650,6650,6650,10
20241021,100100,30695250,6650,6650,6650,6650,0
20241021,100000,30695250,6650,6650,6650,6650,0
20241021,095900,30695250,6650,6650,6650,6650,8
20241021,095800,30642050,6650,6650,6650,6650,0
20241021,095700,30642050,6650,6650,6650,6650,0
20241021,095600,30642050,6650,6640,6650,6640,46
20241021,095500,30336600,6640,6630,6640,6630,5
20241021,095400,30303440,6630,6630,6630,6630,0
20241021,095300,30303440,6630,6630,6630,6630,113
20241021,095200,29554250,6630,6630,6630,6630,0
20241021,095100,29554250,6630,6630,6630,6630,0
20241021,095000,29554250,6630,6630,6630,6630,0
20241021,094900,29554250,6630,6630,6630,6630,0
20241021,094800,29554250,6630,6630,6630,6630,5
20241021,094700,29521100,6630,6630,6630,6630,0
20241021,094600,29521100,6630,6610,6630,6580,462
20241021,094500,26477480,6630,6630,6630,6630,3
20241021,094400,26457590,6640,6620,6640,6620,100
20241021,094300,25795500,6620,6600,6620,6600,2
20241021,094200,25782280,6620,6620,6620,6620,0
20241021,094100,25782280,6620,6620,6620,6620,0
20241021,094000,25782280,6620,6620,6620,6620,0
20241021,093900,25782280,6620,6620,6620,6620,0
20241021,093800,25782280,6620,6620,6620,6620,1
20241021,093700,25775660,6600,6610,6610,6600,72
20241021,093600,25300450,6610,6610,6610,6610,2
20241021,093500,25287230,6620,6620,6620,6620,1
20241021,093400,25280610,6610,6620,6620,6610,50
20241021,093300,24950100,6630,6630,6630,6610,82
20241021,093200,24408040,6610,6610,6610,6610,55
20241021,093100,24044490,6630,6630,6630,6630,0
20241021,093000,24044490,6630,6630,6630,6630,0
20241021,092900,24044490,6630,6630,6630,6630,0
20241021,092800,24044490,6630,6630,6630,6630,0
20241021,092700,24044490,6630,6630,6630,6630,0
20241021,092600,24044490,6630,6630,6630,6630,0
20241021,092500,24044490,6630,6600,6630,6600,30
20241021,092400,23845690,6600,6600,6600,6600,611
20241021,092300,19813090,6600,6600,6600,6600,1
20241021,092200,19806490,6600,6600,6600,6600,0
20241021,092100,19806490,6600,6600,6600,6600,0
20241021,092000,19806490,6600,6590,6600,6590,22
20241021,091900,19661480,6590,6590,6590,6590,0
20241021,091800,19661480,6590,6590,6590,6590,0
20241021,091700,19661480,6590,6590,6590,6590,235
20241021,091600,18112830,6590,6590,6590,6590,0
20241021,091500,18112830,6590,6590,6590,6590,0
20241021,091400,18112830,6590,6590,6590,6590,0
20241021,091300,18112830,6590,6590,6590,6590,0
20241021,091200,18112830,6590,6590,6590,6590,4
20241021,091100,18086470,6590,6580,6590,6580,101
20241021,091000,17421880,6600,6600,6600,6600,0
20241021,090900,17421880,6600,6600,6600,6600,0
20241021,090800,17421880,6600,6600,6600,6600,1
20241021,090700,17415280,6550,6570,6620,6550,1063
20241021,090600,10444000,6540,6590,6590,6540,545
20241021,090500,6864060,6600,6600,6600,6600,0
20241021,090400,6864060,6600,6620,6620,6600,783
20241021,090300,1688670,6630,6630,6630,6630,0
20241021,090200,1688670,6630,6630,6640,6630,22
20241021,090100,1542800,6630,6630,6630,6630,0
20241021,090000,1542800,6630,6630,6630,6610,233
Reference in New Issue Copy Permalink