ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/329180/min/candle-20231027.csv

709 lines
41 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
20231027,204600,13561921300,110000,110000,110000,110000,3634
20231027,204500,13561921300,110000,110000,110000,110000,0
20231027,204400,13561921300,110000,110000,110000,110000,0
20231027,204300,13561921300,110000,110000,110000,110000,0
20231027,204200,13561921300,110000,110000,110000,110000,0
20231027,204100,13561921300,110000,110000,110000,110000,0
20231027,204000,13561921300,110000,110000,110000,110000,0
20231027,203900,13561921300,110000,110000,110000,110000,0
20231027,203800,13561921300,110000,110000,110000,110000,0
20231027,203700,13561921300,110000,110000,110000,110000,0
20231027,203600,13561921300,110000,110000,110000,110000,0
20231027,203500,13561921300,110000,110000,110000,110000,0
20231027,203400,13561921300,110000,110000,110000,110000,0
20231027,203300,13561921300,110000,110000,110000,110000,0
20231027,203200,13561921300,110000,110000,110000,110000,0
20231027,203100,13561921300,110000,110000,110000,110000,0
20231027,203000,13561921300,110000,110000,110000,110000,0
20231027,202900,13561921300,110000,110000,110000,110000,0
20231027,202800,13561921300,110000,110000,110000,110000,0
20231027,202700,13561921300,110000,110000,110000,110000,0
20231027,202600,13561921300,110000,110000,110000,110000,0
20231027,202500,13561921300,110000,110000,110000,110000,0
20231027,202400,13561921300,110000,110000,110000,110000,0
20231027,202300,13561921300,110000,110000,110000,110000,0
20231027,202200,13561921300,110000,110000,110000,110000,0
20231027,202100,13561921300,110000,110000,110000,110000,0
20231027,202000,13561921300,110000,110000,110000,110000,0
20231027,201900,13561921300,110000,110000,110000,110000,0
20231027,201800,13561921300,110000,110000,110000,110000,0
20231027,201700,13561921300,110000,110000,110000,110000,0
20231027,201600,13561921300,110000,110000,110000,110000,3634
20231027,201500,13561921300,110000,110000,110000,110000,0
20231027,201400,13561921300,110000,110000,110000,110000,0
20231027,201300,13561921300,110000,110000,110000,110000,0
20231027,201200,13561921300,110000,110000,110000,110000,0
20231027,201100,13561921300,110000,110000,110000,110000,0
20231027,201000,13561921300,110000,110000,110000,110000,0
20231027,200900,13561921300,110000,110000,110000,110000,0
20231027,200800,13561921300,110000,110000,110000,110000,0
20231027,200700,13561921300,110000,110000,110000,110000,0
20231027,200600,13561921300,110000,110000,110000,110000,0
20231027,200500,13561921300,110000,110000,110000,110000,0
20231027,200400,13561921300,110000,110000,110000,110000,0
20231027,200300,13561921300,110000,110000,110000,110000,0
20231027,200200,13561921300,110000,110000,110000,110000,0
20231027,200100,13561921300,110000,110000,110000,110000,0
20231027,200000,13561921300,110000,110000,110000,110000,0
20231027,195900,13561921300,110000,110000,110000,110000,0
20231027,195800,13561921300,110000,110000,110000,110000,0
20231027,195700,13561921300,110000,110000,110000,110000,0
20231027,195600,13561921300,110000,110000,110000,110000,0
20231027,195500,13561921300,110000,110000,110000,110000,0
20231027,195400,13561921300,110000,110000,110000,110000,0
20231027,195300,13561921300,110000,110000,110000,110000,0
20231027,195200,13561921300,110000,110000,110000,110000,0
20231027,195100,13561921300,110000,110000,110000,110000,0
20231027,195000,13561921300,110000,110000,110000,110000,0
20231027,194900,13561921300,110000,110000,110000,110000,0
20231027,194800,13561921300,110000,110000,110000,110000,0
20231027,194700,13561921300,110000,110000,110000,110000,0
20231027,194600,13561921300,110000,110000,110000,110000,3634
20231027,194500,13561921300,110000,110000,110000,110000,0
20231027,194400,13561921300,110000,110000,110000,110000,0
20231027,194300,13561921300,110000,110000,110000,110000,0
20231027,194200,13561921300,110000,110000,110000,110000,0
20231027,194100,13561921300,110000,110000,110000,110000,0
20231027,194000,13561921300,110000,110000,110000,110000,0
20231027,193900,13561921300,110000,110000,110000,110000,0
20231027,193800,13561921300,110000,110000,110000,110000,0
20231027,193700,13561921300,110000,110000,110000,110000,0
20231027,193600,13561921300,110000,110000,110000,110000,0
20231027,193500,13561921300,110000,110000,110000,110000,0
20231027,193400,13561921300,110000,110000,110000,110000,0
20231027,193300,13561921300,110000,110000,110000,110000,0
20231027,193200,13561921300,110000,110000,110000,110000,0
20231027,193100,13561921300,110000,110000,110000,110000,0
20231027,193000,13561921300,110000,110000,110000,110000,0
20231027,192900,13561921300,110000,110000,110000,110000,0
20231027,192800,13561921300,110000,110000,110000,110000,0
20231027,192700,13561921300,110000,110000,110000,110000,0
20231027,192600,13561921300,110000,110000,110000,110000,0
20231027,192500,13561921300,110000,110000,110000,110000,0
20231027,192400,13561921300,110000,110000,110000,110000,0
20231027,192300,13561921300,110000,110000,110000,110000,0
20231027,192200,13561921300,110000,110000,110000,110000,0
20231027,192100,13561921300,110000,110000,110000,110000,0
20231027,192000,13561921300,110000,110000,110000,110000,0
20231027,191900,13561921300,110000,110000,110000,110000,0
20231027,191800,13561921300,110000,110000,110000,110000,0
20231027,191700,13561921300,110000,110000,110000,110000,0
20231027,191600,13561921300,110000,110000,110000,110000,3634
20231027,191500,13561921300,110000,110000,110000,110000,0
20231027,191400,13561921300,110000,110000,110000,110000,0
20231027,191300,13561921300,110000,110000,110000,110000,0
20231027,191200,13561921300,110000,110000,110000,110000,0
20231027,191100,13561921300,110000,110000,110000,110000,0
20231027,191000,13561921300,110000,110000,110000,110000,0
20231027,190900,13561921300,110000,110000,110000,110000,0
20231027,190800,13561921300,110000,110000,110000,110000,0
20231027,190700,13561921300,110000,110000,110000,110000,0
20231027,190600,13561921300,110000,110000,110000,110000,0
20231027,190500,13561921300,110000,110000,110000,110000,0
20231027,190400,13561921300,110000,110000,110000,110000,0
20231027,190300,13561921300,110000,110000,110000,110000,0
20231027,190200,13561921300,110000,110000,110000,110000,0
20231027,190100,13561921300,110000,110000,110000,110000,0
20231027,190000,13561921300,110000,110000,110000,110000,0
20231027,185900,13561921300,110000,110000,110000,110000,0
20231027,185800,13561921300,110000,110000,110000,110000,0
20231027,185700,13561921300,110000,110000,110000,110000,0
20231027,185600,13561921300,110000,110000,110000,110000,0
20231027,185500,13561921300,110000,110000,110000,110000,0
20231027,185400,13561921300,110000,110000,110000,110000,0
20231027,185300,13561921300,110000,110000,110000,110000,0
20231027,185200,13561921300,110000,110000,110000,110000,0
20231027,185100,13561921300,110000,110000,110000,110000,0
20231027,185000,13561921300,110000,110000,110000,110000,0
20231027,184900,13561921300,110000,110000,110000,110000,0
20231027,184800,13561921300,110000,110000,110000,110000,0
20231027,184700,13561921300,110000,110000,110000,110000,0
20231027,184600,13561921300,110000,110000,110000,110000,3634
20231027,184500,13561921300,110000,110000,110000,110000,0
20231027,184400,13561921300,110000,110000,110000,110000,0
20231027,184300,13561921300,110000,110000,110000,110000,0
20231027,184200,13561921300,110000,110000,110000,110000,0
20231027,184100,13561921300,110000,110000,110000,110000,0
20231027,184000,13561921300,110000,110000,110000,110000,0
20231027,183900,13561921300,110000,110000,110000,110000,0
20231027,183800,13561921300,110000,110000,110000,110000,0
20231027,183700,13561921300,110000,110000,110000,110000,0
20231027,183600,13561921300,110000,110000,110000,110000,0
20231027,183500,13561921300,110000,110000,110000,110000,0
20231027,183400,13561921300,110000,110000,110000,110000,0
20231027,183300,13561921300,110000,110000,110000,110000,0
20231027,183200,13561921300,110000,110000,110000,110000,0
20231027,183100,13561921300,110000,110000,110000,110000,0
20231027,183000,13561921300,110000,110000,110000,110000,0
20231027,182900,13561921300,110000,110000,110000,110000,0
20231027,182800,13561921300,110000,110000,110000,110000,0
20231027,182700,13561921300,110000,110000,110000,110000,0
20231027,182600,13561921300,110000,110000,110000,110000,0
20231027,182500,13561921300,110000,110000,110000,110000,0
20231027,182400,13561921300,110000,110000,110000,110000,0
20231027,182300,13561921300,110000,110000,110000,110000,0
20231027,182200,13561921300,110000,110000,110000,110000,0
20231027,182100,13561921300,110000,110000,110000,110000,0
20231027,182000,13561921300,110000,110000,110000,110000,0
20231027,181900,13561921300,110000,110000,110000,110000,0
20231027,181800,13561921300,110000,110000,110000,110000,0
20231027,181700,13561921300,110000,110000,110000,110000,0
20231027,181600,13561921300,110000,110000,110000,110000,3634
20231027,181500,13561921300,110000,110000,110000,110000,0
20231027,181400,13561921300,110000,110000,110000,110000,0
20231027,181300,13561921300,110000,110000,110000,110000,0
20231027,181200,13561921300,110000,110000,110000,110000,0
20231027,181100,13561921300,110000,110000,110000,110000,0
20231027,181000,13561921300,110000,110000,110000,110000,0
20231027,180900,13561921300,110000,110000,110000,110000,0
20231027,180800,13561921300,110000,110000,110000,110000,0
20231027,180700,13561921300,110000,110000,110000,110000,0
20231027,180600,13561921300,110000,110000,110000,110000,0
20231027,180500,13561921300,110000,110000,110000,110000,0
20231027,180400,13561921300,110000,110000,110000,110000,0
20231027,180300,13561921300,110000,110000,110000,110000,0
20231027,180200,13561921300,110000,110000,110000,110000,0
20231027,180100,13561921300,110000,110000,110000,110000,0
20231027,180000,13561921300,110000,110000,110000,110000,0
20231027,175900,13561921300,110000,110000,110000,110000,0
20231027,175800,13561921300,110000,110000,110000,110000,0
20231027,175700,13561921300,110000,110000,110000,110000,0
20231027,175600,13561921300,110000,110000,110000,110000,0
20231027,175500,13561921300,110000,110000,110000,110000,0
20231027,175400,13561921300,110000,110000,110000,110000,0
20231027,175300,13561921300,110000,110000,110000,110000,0
20231027,175200,13561921300,110000,110000,110000,110000,0
20231027,175100,13561921300,110000,110000,110000,110000,0
20231027,175000,13561921300,110000,110000,110000,110000,0
20231027,174900,13561921300,110000,110000,110000,110000,0
20231027,174800,13561921300,110000,110000,110000,110000,0
20231027,174700,13561921300,110000,110000,110000,110000,0
20231027,174600,13561921300,110000,110000,110000,110000,3634
20231027,174500,13561921300,110000,110000,110000,110000,0
20231027,174400,13561921300,110000,110000,110000,110000,0
20231027,174300,13561921300,110000,110000,110000,110000,0
20231027,174200,13561921300,110000,110000,110000,110000,0
20231027,174100,13561921300,110000,110000,110000,110000,0
20231027,174000,13561921300,110000,110000,110000,110000,0
20231027,173900,13561921300,110000,110000,110000,110000,0
20231027,173800,13561921300,110000,110000,110000,110000,0
20231027,173700,13561921300,110000,110000,110000,110000,0
20231027,173600,13561921300,110000,110000,110000,110000,0
20231027,173500,13561921300,110000,110000,110000,110000,0
20231027,173400,13561921300,110000,110000,110000,110000,0
20231027,173300,13561921300,110000,110000,110000,110000,0
20231027,173200,13561921300,110000,110000,110000,110000,0
20231027,173100,13561921300,110000,110000,110000,110000,0
20231027,173000,13561921300,110000,110000,110000,110000,0
20231027,172900,13561921300,110000,110000,110000,110000,0
20231027,172800,13561921300,110000,110000,110000,110000,0
20231027,172700,13561921300,110000,110000,110000,110000,0
20231027,172600,13561921300,110000,110000,110000,110000,0
20231027,172500,13561921300,110000,110000,110000,110000,0
20231027,172400,13561921300,110000,110000,110000,110000,0
20231027,172300,13561921300,110000,110000,110000,110000,0
20231027,172200,13561921300,110000,110000,110000,110000,0
20231027,172100,13561921300,110000,110000,110000,110000,0
20231027,172000,13561921300,110000,110000,110000,110000,0
20231027,171900,13561921300,110000,110000,110000,110000,0
20231027,171800,13561921300,110000,110000,110000,110000,0
20231027,171700,13561921300,110000,110000,110000,110000,0
20231027,171600,13561921300,110000,110000,110000,110000,3634
20231027,171500,13561921300,110000,110000,110000,110000,0
20231027,171400,13561921300,110000,110000,110000,110000,0
20231027,171300,13561921300,110000,110000,110000,110000,0
20231027,171200,13561921300,110000,110000,110000,110000,0
20231027,171100,13561921300,110000,110000,110000,110000,0
20231027,171000,13561921300,110000,110000,110000,110000,0
20231027,170900,13561921300,110000,110000,110000,110000,0
20231027,170800,13561921300,110000,110000,110000,110000,0
20231027,170700,13561921300,110000,110000,110000,110000,0
20231027,170600,13561921300,110000,110000,110000,110000,0
20231027,170500,13561921300,110000,110000,110000,110000,0
20231027,170400,13561921300,110000,110000,110000,110000,0
20231027,170300,13561921300,110000,110000,110000,110000,0
20231027,170200,13561921300,110000,110000,110000,110000,0
20231027,170100,13561921300,110000,110000,110000,110000,0
20231027,170000,13561921300,110000,110000,110000,110000,0
20231027,165900,13561921300,110000,110000,110000,110000,0
20231027,165800,13561921300,110000,110000,110000,110000,0
20231027,165700,13561921300,110000,110000,110000,110000,0
20231027,165600,13561921300,110000,110000,110000,110000,0
20231027,165500,13561921300,110000,110000,110000,110000,0
20231027,165400,13561921300,110000,110000,110000,110000,0
20231027,165300,13561921300,110000,110000,110000,110000,0
20231027,165200,13561921300,110000,110000,110000,110000,0
20231027,165100,13561921300,110000,110000,110000,110000,0
20231027,165000,13561921300,110000,110000,110000,110000,0
20231027,164900,13561921300,110000,110000,110000,110000,0
20231027,164800,13561921300,110000,110000,110000,110000,0
20231027,164700,13561921300,110000,110000,110000,110000,0
20231027,164600,13561921300,110000,110000,110000,110000,3634
20231027,164500,13561921300,110000,110000,110000,110000,0
20231027,164400,13561921300,110000,110000,110000,110000,0
20231027,164300,13561921300,110000,110000,110000,110000,0
20231027,164200,13561921300,110000,110000,110000,110000,0
20231027,164100,13561921300,110000,110000,110000,110000,0
20231027,164000,13561921300,110000,110000,110000,110000,0
20231027,163900,13561921300,110000,110000,110000,110000,0
20231027,163800,13561921300,110000,110000,110000,110000,0
20231027,163700,13561921300,110000,110000,110000,110000,0
20231027,163600,13561921300,110000,110000,110000,110000,0
20231027,163500,13561921300,110000,110000,110000,110000,0
20231027,163400,13561921300,110000,110000,110000,110000,0
20231027,163300,13561921300,110000,110000,110000,110000,0
20231027,163200,13561921300,110000,110000,110000,110000,0
20231027,163100,13561921300,110000,110000,110000,110000,0
20231027,163000,13561921300,110000,110000,110000,110000,0
20231027,162900,13561921300,110000,110000,110000,110000,0
20231027,162800,13561921300,110000,110000,110000,110000,0
20231027,162700,13561921300,110000,110000,110000,110000,0
20231027,162600,13561921300,110000,110000,110000,110000,0
20231027,162500,13561921300,110000,110000,110000,110000,0
20231027,162400,13561921300,110000,110000,110000,110000,0
20231027,162300,13561921300,110000,110000,110000,110000,0
20231027,162200,13561921300,110000,110000,110000,110000,0
20231027,162100,13561921300,110000,110000,110000,110000,0
20231027,162000,13561921300,110000,110000,110000,110000,0
20231027,161900,13561921300,110000,110000,110000,110000,0
20231027,161800,13561921300,110000,110000,110000,110000,0
20231027,161700,13561921300,110000,110000,110000,110000,0
20231027,161600,13561921300,110000,110000,110000,110000,3634
20231027,161500,13561921300,110000,110000,110000,110000,0
20231027,161400,13561921300,110000,110000,110000,110000,0
20231027,161300,13561921300,110000,110000,110000,110000,0
20231027,161200,13561921300,110000,110000,110000,110000,0
20231027,161100,13561921300,110000,110000,110000,110000,0
20231027,161000,13561921300,110000,110000,110000,110000,0
20231027,160900,13561921300,110000,110000,110000,110000,0
20231027,160800,13561921300,110000,110000,110000,110000,0
20231027,160700,13561921300,110000,110000,110000,110000,0
20231027,160600,13561921300,110000,110000,110000,110000,0
20231027,160500,13561921300,110000,110000,110000,110000,0
20231027,160400,13561921300,110000,110000,110000,110000,0
20231027,160300,13561921300,110000,110000,110000,110000,0
20231027,160200,13561921300,110000,110000,110000,110000,0
20231027,160100,13561921300,110000,110000,110000,110000,0
20231027,160000,13561921300,110000,110000,110000,110000,0
20231027,155900,13561921300,110000,110000,110000,110000,0
20231027,155800,13561921300,110000,110000,110000,110000,0
20231027,155700,13561921300,110000,110000,110000,110000,0
20231027,155600,13561921300,110000,110000,110000,110000,0
20231027,155500,13561921300,110000,110000,110000,110000,0
20231027,155400,13561921300,110000,110000,110000,110000,0
20231027,155300,13561921300,110000,110000,110000,110000,0
20231027,155200,13561921300,110000,110000,110000,110000,0
20231027,155100,13561921300,110000,110000,110000,110000,0
20231027,155000,13561921300,110000,110000,110000,110000,0
20231027,154900,13561921300,110000,110000,110000,110000,0
20231027,154800,13561921300,110000,110000,110000,110000,0
20231027,154700,13561921300,110000,110000,110000,110000,0
20231027,154600,13561921300,110000,110000,110000,110000,3634
20231027,154500,13561921300,110000,110000,110000,110000,0
20231027,154400,13561921300,110000,110000,110000,110000,0
20231027,154300,13561921300,110000,110000,110000,110000,0
20231027,154200,13561921300,110000,110000,110000,110000,0
20231027,154100,13561921300,110000,110000,110000,110000,0
20231027,154000,13561921300,110000,110000,110000,110000,0
20231027,153900,13561921300,110000,110000,110000,110000,0
20231027,153800,13561921300,110000,110000,110000,110000,0
20231027,153700,13561921300,110000,110000,110000,110000,0
20231027,153600,13561921300,110000,110000,110000,110000,0
20231027,153500,13561921300,110000,110000,110000,110000,0
20231027,153400,13561921300,110000,110000,110000,110000,0
20231027,153300,13561921300,110000,110000,110000,110000,0
20231027,153200,13561921300,110000,110000,110000,110000,0
20231027,153100,13561921300,110000,110000,110000,110000,0
20231027,153000,13561921300,110000,110000,110000,110000,3634
20231027,152900,13162181300,109900,109900,109900,109900,0
20231027,152800,13162181300,109900,109900,109900,109900,0
20231027,152700,13162181300,109900,109900,109900,109900,0
20231027,152600,13162181300,109900,109900,109900,109900,0
20231027,152500,13162181300,109900,109900,109900,109900,0
20231027,152400,13162181300,109900,109900,109900,109900,0
20231027,152300,13162181300,109900,109900,109900,109900,0
20231027,152200,13162181300,109900,109900,109900,109900,0
20231027,152100,13162181300,109900,109900,109900,109900,0
20231027,152000,13162181300,109900,109900,109900,109900,0
20231027,151900,13162181300,109900,110100,110200,109900,149
20231027,151800,13145786800,110100,110000,110200,110000,353
20231027,151700,13106913600,110000,110000,110000,109900,98
20231027,151600,13096134400,110000,109900,110100,109800,243
20231027,151500,13069429500,109900,109800,109900,109800,209
20231027,151400,13046469800,109900,109900,109900,109800,329
20231027,151300,13010341100,109900,110100,110100,109800,219
20231027,151200,12986249500,110100,109900,110100,109800,189
20231027,151100,12965477200,109900,110000,110100,109900,94
20231027,151000,12955136300,110100,109800,110100,109700,385
20231027,150900,12912859000,109900,110000,110000,109800,242
20231027,150800,12886273900,110000,110200,110300,110000,269
20231027,150700,12856654200,110000,109700,110200,109600,815
20231027,150600,12767146000,109800,109700,109800,109400,117
20231027,150500,12754312700,109400,109600,109700,109400,238
20231027,150400,12728228000,109600,109800,109800,109400,939
20231027,150300,12625382700,109900,110000,110000,109800,323
20231027,150200,12589883100,110000,110100,110100,109900,249
20231027,150100,12562492100,110000,110200,110200,110000,126
20231027,150000,12548626800,110200,110300,110300,110100,222
20231027,145900,12524145100,110300,110200,110300,109900,188
20231027,145800,12503461900,110200,110300,110300,110000,845
20231027,145700,12410476600,110300,110400,110400,110200,403
20231027,145600,12366020000,110400,110400,110400,110300,229
20231027,145500,12340758400,110400,110300,110500,110300,198
20231027,145400,12318896800,110400,110500,110500,110300,235
20231027,145300,12292953600,110500,110500,110500,110400,120
20231027,145200,12279703700,110500,110500,110500,110400,213
20231027,145100,12256169100,110500,110500,110500,110400,51
20231027,145000,12250536300,110500,110300,110500,110300,218
20231027,144900,12226461200,110200,110400,110500,110200,41
20231027,144800,12221940500,110500,110500,110500,110300,65
20231027,144700,12214762500,110500,110400,110600,110400,195
20231027,144600,12193224600,110300,110200,110500,110100,108
20231027,144500,12181319200,110100,110500,110500,110100,390
20231027,144400,12138301600,110500,110400,110500,110400,118
20231027,144300,12125270600,110500,110400,110500,110100,1942
20231027,144200,11911182500,110500,110500,110600,110400,536
20231027,144100,11851943400,110600,110500,110600,110500,42
20231027,144000,11847298500,110600,110800,110800,110500,212
20231027,143900,11823830400,110800,110600,111000,110500,491
20231027,143800,11769471400,110600,110900,110900,110600,259
20231027,143700,11740797200,110900,110700,111000,110600,209
20231027,143600,11717659600,110700,110900,110900,110600,428
20231027,143500,11670246600,111000,110900,111000,110900,114
20231027,143400,11657594600,111000,110900,111000,110800,178
20231027,143300,11637851900,110900,111000,111000,110900,343
20231027,143200,11599797800,111000,110900,111000,110900,71
20231027,143100,11591917100,111000,111000,111000,110900,171
20231027,143000,11572938500,111000,111000,111000,110900,85
20231027,142900,11563503600,111000,110900,111100,110900,188
20231027,142800,11542635500,110900,111000,111000,110900,82
20231027,142700,11533533800,111000,111000,111000,110900,121
20231027,142600,11520108000,111100,111100,111100,111000,182
20231027,142500,11499893900,111100,111000,111100,111000,132
20231027,142400,11485241400,111000,111000,111000,110900,140
20231027,142300,11469702700,111000,111100,111100,110900,277
20231027,142200,11438956800,111100,111300,111300,111100,200
20231027,142100,11416728000,111300,111300,111300,111200,541
20231027,142000,11356556800,111300,111200,111300,111100,72
20231027,141900,11348550300,111200,111100,111200,111100,50
20231027,141800,11342991500,111200,111200,111200,111100,259
20231027,141700,11314192600,111200,111200,111200,111100,63
20231027,141600,11307189800,111100,111200,111200,111100,861
20231027,141500,11211446700,111200,111100,111200,111100,97
20231027,141400,11200662400,111100,111200,111200,111100,92
20231027,141300,11190437300,111100,111100,111200,111000,375
20231027,141200,11148768900,111100,111200,111200,111000,191
20231027,141100,11127546400,111200,111100,111200,111100,236
20231027,141000,11101314200,111200,111200,111200,111100,694
20231027,140900,11024202300,111100,111200,111200,111100,33
20231027,140800,11020535200,111200,111200,111300,111100,289
20231027,140700,10988395300,111100,111200,111200,111100,94
20231027,140600,10977944400,111200,111200,111300,111200,259
20231027,140500,10949141400,111200,111300,111300,111200,287
20231027,140400,10917226900,111300,111300,111300,111200,70
20231027,140300,10909440400,111300,111200,111300,111200,175
20231027,140200,10889979800,111200,111200,111200,111100,51
20231027,140100,10884308800,111200,111300,111300,111100,272
20231027,140000,10854056500,111200,111200,111200,111100,179
20231027,135900,10834151900,111200,111200,111200,111100,22
20231027,135800,10831705600,111200,111300,111300,111100,318
20231027,135700,10796334400,111200,111300,111300,111200,55
20231027,135600,10790217200,111300,111300,111300,111200,79
20231027,135500,10781424600,111200,111300,111300,111200,203
20231027,135400,10758839700,111300,111300,111300,111200,93
20231027,135300,10748496800,111300,111200,111300,111200,190
20231027,135200,10727368100,111200,111200,111300,111100,109
20231027,135100,10715248700,111300,111300,111300,111200,84
20231027,135000,10705901200,111200,111200,111200,111200,167
20231027,134900,10687330800,111200,111300,111300,111100,111
20231027,134800,10674988400,111300,111200,111300,111200,223
20231027,134700,10650182500,111300,111300,111300,111300,125
20231027,134600,10636270000,111300,111300,111400,111300,147
20231027,134500,10619908400,111300,111300,111400,111200,269
20231027,134400,10589959100,111400,111400,111400,111400,8
20231027,134300,10589067900,111300,111400,111400,111200,63
20231027,134200,10582057400,111300,111400,111400,111300,307
20231027,134100,10547873000,111400,111300,111400,111300,142
20231027,134000,10532066800,111200,111200,111300,111200,185
20231027,133900,10511490700,111100,111200,111200,111100,84
20231027,133800,10502151700,111200,111100,111200,111000,261
20231027,133700,10473154500,111100,111100,111100,111000,146
20231027,133600,10456935700,111100,111100,111100,111000,106
20231027,133500,10445160100,111100,111100,111100,111100,43
20231027,133400,10440382800,111100,111000,111100,110900,565
20231027,133300,10377666300,111000,111000,111000,111000,13
20231027,133200,10376223300,111000,110900,111000,110900,89
20231027,133100,10366352400,110900,111000,111000,110800,93
20231027,133000,10356039400,110800,111000,111000,110800,49
20231027,132900,10350605500,110900,110900,111000,110900,228
20231027,132800,10325308000,111000,110900,111100,110900,7
20231027,132700,10324531200,110800,111000,111100,110800,264
20231027,132600,10295218400,111000,111000,111000,110900,105
20231027,132500,10283564200,111000,111100,111100,111000,127
20231027,132400,10269467000,111100,111000,111100,110900,393
20231027,132300,10225838200,111000,111000,111000,111000,58
20231027,132200,10219400200,111000,111000,111200,110900,433
20231027,132100,10171329000,110900,110700,110900,110700,308
20231027,132000,10137201500,110700,110600,110700,110600,56
20231027,131900,10131007200,110500,110300,110700,110300,244
20231027,131800,10104022200,110200,110700,110700,110200,527
20231027,131700,10045788500,110700,110800,110800,110600,97
20231027,131600,10035050500,110700,110700,110800,110700,155
20231027,131500,10017890900,110500,110600,110800,110500,119
20231027,131400,10004729400,110700,110500,110800,110500,276
20231027,131300,9974163000,110500,110700,110800,110500,137
20231027,131200,9959019600,110800,110900,110900,110800,89
20231027,131100,9949154100,110800,110800,110900,110700,204
20231027,131000,9926550600,110800,110800,110800,110700,20
20231027,130900,9924334700,110800,110600,110800,110600,413
20231027,130800,9878656200,110600,110500,110600,110500,148
20231027,130700,9862295500,110500,110200,110500,110200,673
20231027,130600,9788051800,110300,110300,110300,110200,88
20231027,130500,9778347900,110200,110300,110300,110200,87
20231027,130400,9768756600,110300,110200,110300,110200,239
20231027,130300,9742409600,110300,110300,110300,110200,21
20231027,130200,9740093400,110300,110300,110300,110200,118
20231027,130100,9727079000,110300,110300,110300,110200,113
20231027,130000,9714621300,110300,110300,110300,110200,25
20231027,125900,9711865100,110200,110200,110300,110200,227
20231027,125800,9686848700,110200,110300,110300,110200,164
20231027,125700,9668774200,110300,110300,110300,110200,117
20231027,125600,9655872500,110300,110300,110300,110200,20
20231027,125500,9653666600,110300,110300,110400,110200,24
20231027,125400,9651019900,110400,110500,110500,110200,93
20231027,125300,9640754800,110400,110500,110500,110400,18
20231027,125200,9638767000,110500,110300,110500,110100,273
20231027,125100,9608657000,110300,110300,110300,110100,148
20231027,125000,9592356200,110300,110500,110600,110200,536
20231027,124900,9533182200,110500,110500,110600,110400,81
20231027,124800,9524232200,110500,110500,110500,110400,37
20231027,124700,9520146100,110600,110800,110800,110500,285
20231027,124600,9488644200,110700,110700,110700,110500,198
20231027,124500,9466745000,110600,110800,110800,110600,289
20231027,124400,9434749900,110800,110900,110900,110800,161
20231027,124300,9416909800,110900,111000,111000,110900,97
20231027,124200,9406151500,110900,111100,111100,110900,151
20231027,124100,9389389100,111100,111100,111100,111000,237
20231027,124000,9363079800,111100,111100,111200,111100,237
20231027,123900,9336745300,111100,111200,111200,111100,197
20231027,123800,9314856000,111200,111200,111200,111100,49
20231027,123700,9309408200,111200,111200,111200,111100,141
20231027,123600,9293733000,111200,111200,111200,111200,10
20231027,123500,9292621000,111200,111200,111200,111100,104
20231027,123400,9281056700,111200,111200,111200,111100,64
20231027,123300,9273942300,111200,111300,111300,111200,108
20231027,123200,9261931300,111200,111200,111300,111200,190
20231027,123100,9240793200,111300,111400,111400,111200,273
20231027,123000,9210411300,111400,111400,111400,111300,129
20231027,122900,9196044400,111300,111500,111500,111300,137
20231027,122800,9180785500,111500,111600,111600,111500,42
20231027,122700,9176102400,111600,111500,111600,111400,84
20231027,122600,9166736000,111500,111500,111500,111500,30
20231027,122500,9163391000,111400,111400,111400,111300,141
20231027,122400,9147689000,111300,111500,111500,111300,103
20231027,122300,9136216200,111500,111500,111500,111500,29
20231027,122200,9132982700,111500,111400,111500,111300,128
20231027,122100,9118715700,111500,111500,111500,111300,79
20231027,122000,9109916000,111500,111400,111500,111400,182
20231027,121900,9089639800,111400,111300,111400,111300,29
20231027,121800,9086409600,111300,111600,111600,111300,104
20231027,121700,9074821300,111600,111600,111600,111500,124
20231027,121600,9060985500,111600,111600,111600,111600,13
20231027,121500,9059534700,111600,111500,111600,111500,135
20231027,121400,9044474900,111500,111300,111500,111300,78
20231027,121300,9035792400,111200,111700,111700,111200,836
20231027,121200,8942620600,111700,111800,111800,111700,87
20231027,121100,8932899800,111800,111700,111800,111700,13
20231027,121000,8931446800,111700,111700,111800,111600,236
20231027,120900,8905093600,111700,111900,111900,111600,549
20231027,120800,8843757600,111900,111900,111900,111800,195
20231027,120700,8821945200,111900,112000,112000,111800,125
20231027,120600,8807960100,112000,112000,112000,111900,179
20231027,120500,8787918200,112000,112000,112000,111900,278
20231027,120400,8756801300,112000,112000,112000,111900,48
20231027,120300,8751428100,112000,112100,112100,112000,201
20231027,120200,8728908800,112000,112000,112100,112000,24
20231027,120100,8726219500,112100,112100,112100,112000,117
20231027,120000,8713105900,112100,112000,112100,111900,282
20231027,115900,8681516900,112100,112100,112100,112000,28
20231027,115800,8678378300,112100,112100,112100,112000,126
20231027,115700,8664257500,112100,112000,112100,112000,38
20231027,115600,8660000200,112000,112100,112100,112000,67
20231027,115500,8652492200,112100,111900,112100,111900,501
20231027,115400,8596358900,111900,112000,112000,111900,129
20231027,115300,8581920600,111900,111900,112000,111800,1046
20231027,115200,8464803400,111900,111900,111900,111800,168
20231027,115100,8446009600,112000,112000,112000,111900,53
20231027,115000,8440076100,111900,111700,112000,111700,1737
20231027,114900,8245883200,111800,111700,111800,111700,637
20231027,114800,8174677300,111700,111600,111700,111500,1683
20231027,114700,7986772400,111600,111600,111700,111600,193
20231027,114600,7965232600,111600,111600,111700,111600,117
20231027,114500,7952173700,111700,111600,111700,111600,121
20231027,114400,7938661400,111700,111700,111700,111600,214
20231027,114300,7914758100,111700,111700,111700,111600,230
20231027,114200,7889069700,111700,111500,111700,111500,114
20231027,114100,7876345100,111600,111500,111600,111500,1034
20231027,114000,7761010900,111500,111400,111500,111400,472
20231027,113900,7708429900,111400,111400,111500,111400,834
20231027,113800,7615503200,111400,111200,111400,111200,783
20231027,113700,7528365600,111300,111300,111300,111200,60
20231027,113600,7521690300,111300,111300,111300,111200,121
20231027,113500,7508225800,111300,111300,111300,111200,132
20231027,113400,7493534500,111200,111200,111300,111200,69
20231027,113300,7485858700,111300,111300,111300,111200,135
20231027,113200,7470834400,111200,111200,111300,111100,178
20231027,113100,7451040500,111200,111000,111200,111000,331
20231027,113000,7414278000,111000,110800,111000,110800,204
20231027,112900,7391650800,110900,110800,110900,110700,144
20231027,112800,7375696800,110800,110800,110800,110700,83
20231027,112700,7366500900,110800,110800,110900,110700,107
20231027,112600,7354649200,110900,110900,110900,110800,100
20231027,112500,7343560000,110800,110900,110900,110800,34
20231027,112400,7339790200,110900,110900,110900,110800,162
20231027,112300,7321829600,110900,110800,110900,110700,75
20231027,112200,7313518900,110800,110700,110800,110600,200
20231027,112100,7291368700,110700,110700,110800,110600,270
20231027,112000,7261480000,110700,110700,110700,110600,161
20231027,111900,7243670600,110700,110700,110700,110600,55
20231027,111800,7237584100,110600,110600,110700,110500,153
20231027,111700,7220663900,110600,110600,110600,110600,23
20231027,111600,7218120100,110600,110300,110600,110300,151
20231027,111500,7201463100,110300,110300,110300,110200,49
20231027,111400,7196060600,110300,110300,110400,110300,117
20231027,111300,7183149100,110400,110700,110700,110400,71
20231027,111200,7175305600,110600,110700,110700,110600,63
20231027,111100,7168335900,110700,110500,110700,110400,588
20231027,111000,7103351800,110400,110400,110500,110400,39
20231027,110900,7099043600,110400,110500,110500,110200,127
20231027,110800,7085022000,110300,110300,110400,110300,807
20231027,110700,6995956500,110300,110400,110400,110200,66
20231027,110600,6988675300,110300,110100,110400,110000,103
20231027,110500,6977328700,110300,109800,110300,109800,443
20231027,110400,6928622500,109800,109900,109900,109800,129
20231027,110300,6914451100,109900,109600,109900,109600,132
20231027,110200,6899964100,109700,109700,109900,109600,88
20231027,110100,6890312400,109900,109600,109900,109600,139
20231027,110000,6875072400,109700,109700,109800,109600,71
20231027,105900,6867289200,109600,109600,109700,109600,164
20231027,105800,6849305700,109700,109600,109700,109600,109
20231027,105700,6837353800,109600,109600,109700,109600,223
20231027,105600,6812910100,109600,109700,110000,109600,1235
20231027,105500,6677403900,109700,109700,109900,109700,89
20231027,105400,6667637300,109700,109700,109900,109700,104
20231027,105300,6656224900,109600,109500,109900,109500,106
20231027,105200,6644603100,109500,109700,109800,109500,127
20231027,105100,6630680200,109600,109800,110000,109600,420
20231027,105000,6584558700,109800,109900,110000,109800,167
20231027,104900,6566208900,109800,109800,110000,109800,144
20231027,104800,6550393600,109800,109800,109900,109800,161
20231027,104700,6532709900,109800,110000,110200,109800,578
20231027,104600,6469134500,110000,110000,110100,109900,87
20231027,104500,6459563600,109900,110000,110300,109900,132
20231027,104400,6445041900,110000,110100,110200,110000,123
20231027,104300,6431502700,110100,110200,110300,110100,194
20231027,104200,6410122700,110300,110200,110700,110200,160
20231027,104100,6392471000,109900,110000,110700,109900,1243
20231027,104000,6255588000,109900,109800,110000,109700,171
20231027,103900,6236790200,109800,109800,110000,109700,407
20231027,103800,6192070800,109700,110000,110000,109700,381
20231027,103700,6150183500,109800,110000,110000,109700,132
20231027,103600,6135687400,109900,109800,110000,109800,267
20231027,103500,6106356000,110000,110100,110200,109800,527
20231027,103400,6048372200,110100,110200,110500,110000,436
20231027,103300,6000289100,110400,110400,110500,110100,362
20231027,103200,5960358700,110400,110400,110400,110300,132
20231027,103100,5945790200,110400,110400,110400,110200,95
20231027,103000,5935313600,110400,110800,110800,110200,886
20231027,102900,5837442800,110800,111000,111000,110700,480
20231027,102800,5784232500,111100,111200,111200,111000,376
20231027,102700,5742447900,111200,110600,111200,110500,1779
20231027,102600,5545140100,110700,110600,110700,110600,289
20231027,102500,5513156700,110600,110400,110700,110400,169
20231027,102400,5494462000,110400,110600,110700,110400,642
20231027,102300,5423518400,110700,110400,110700,110400,210
20231027,102200,5400304800,110500,110600,110600,110400,422
20231027,102100,5353655800,110600,110600,110600,110500,249
20231027,102000,5326126800,110600,110500,110600,110500,118
20231027,101900,5313081100,110500,110600,110600,110500,182
20231027,101800,5292954500,110500,110400,110600,110400,183
20231027,101700,5272731400,110500,110600,110600,110400,255
20231027,101600,5244540300,110600,110500,110600,110400,183
20231027,101500,5224316800,110600,110500,110600,110500,201
20231027,101400,5202094800,110600,110500,110600,110500,111
20231027,101300,5189824300,110600,110600,110600,110400,256
20231027,101200,5161527000,110600,110500,110600,110500,196
20231027,101100,5139856900,110500,110400,110600,110300,131
20231027,101000,5125390700,110400,110500,110500,110200,391
20231027,100900,5082245500,110500,110600,110600,110400,149
20231027,100800,5065774600,110500,110400,110600,110300,139
20231027,100700,5050417500,110500,110500,110500,110200,126
20231027,100600,5036509600,110500,110400,110500,110300,146
20231027,100500,5020382900,110400,110500,110500,110200,233
20231027,100400,4994657100,110500,110600,110600,110400,218
20231027,100300,4970569700,110500,110500,110600,110400,106
20231027,100200,4958852000,110600,110600,110600,110400,240
20231027,100100,4932328800,110600,110400,110600,110400,102
20231027,100000,4921055600,110500,110500,110500,110400,292
20231027,095900,4888804800,110500,110400,110500,110400,215
20231027,095800,4865053500,110500,110600,110600,110400,109
20231027,095700,4853007200,110500,110600,110600,110400,160
20231027,095600,4835323700,110600,110800,110800,110400,594
20231027,095500,4769633500,110700,110600,110800,110600,177
20231027,095400,4750040900,110600,110800,110800,110600,458
20231027,095300,4699345600,110800,110600,110800,110600,138
20231027,095200,4684070800,110600,110600,110600,110500,267
20231027,095100,4654543800,110600,110600,110600,110500,342
20231027,095000,4616729800,110500,110200,110600,110200,518
20231027,094900,4559523200,110200,110000,110300,110000,188
20231027,094800,4538832400,110000,110000,110100,110000,304
20231027,094700,4505374700,110000,110100,110100,109900,183
20231027,094600,4485234800,110000,110000,110000,109900,188
20231027,094500,4464556600,110000,109000,110000,109000,518
20231027,094400,4407864400,109000,109000,109000,108800,634
20231027,094300,4338775000,109000,108800,109000,108800,1902
20231027,094200,4131629300,108800,109000,109000,108800,433
20231027,094100,4084484000,108900,109200,109200,108900,400
20231027,094000,4040871100,109200,109400,109400,109100,254
20231027,093900,4013139900,109400,109700,109700,109100,719
20231027,093800,3934488700,109700,109700,109700,109600,63
20231027,093700,3927578000,109700,110100,110100,109700,269
20231027,093600,3898055300,109900,110300,110300,109900,481
20231027,093500,3845082900,110300,110200,110300,110200,867
20231027,093400,3749470800,110300,110300,110300,110300,92
20231027,093300,3739323200,110300,110700,110700,110300,691
20231027,093200,3663021200,110700,110300,110700,110200,2523
20231027,093100,3384604100,110300,110200,110300,110200,168
20231027,093000,3366077100,110100,109900,110300,109800,1089
20231027,092900,3246342100,109900,110100,110100,109700,113
20231027,092800,3233922000,110100,110100,110200,109600,2354
20231027,092700,2975753400,110200,110300,110300,110100,358
20231027,092600,2936322400,110300,110200,110400,110100,310
20231027,092500,2902153800,110400,110700,110700,110200,705
20231027,092400,2824298800,110800,110700,110800,110700,168
20231027,092300,2805699900,110700,110700,110900,110600,136
20231027,092200,2790645200,110700,110900,111000,110700,370
20231027,092100,2749626200,110900,110700,111000,110600,687
20231027,092000,2673453900,110700,110800,110900,110600,149
20231027,091900,2656960900,110800,110800,111000,110400,240
20231027,091800,2630376300,111000,111200,111200,110800,315
20231027,091700,2595401100,111200,111200,111300,111100,690
20231027,091600,2518674600,111300,111400,111400,111200,130
20231027,091500,2504205100,111400,111000,111400,111000,532
20231027,091400,2445000500,111000,110700,111000,110500,1490
20231027,091300,2280059300,110700,110700,110700,110400,689
20231027,091200,2203904400,110700,110400,110800,110200,1159
20231027,091100,2075749200,110400,110500,110700,110400,179
20231027,091000,2055968600,110800,111200,111200,110500,867
20231027,090900,1959802600,111200,111300,111400,111200,1199
20231027,090800,1826376100,111300,111200,111400,111100,578
20231027,090700,1762053200,111200,111400,111400,111200,661
20231027,090600,1688519600,111400,111400,111600,110900,1096
20231027,090500,1566424600,111300,111600,111700,111300,1700
20231027,090400,1376856400,111600,110100,111700,110100,3779
20231027,090300,957616400,110100,110100,110200,109300,1133
20231027,090200,833080900,110000,110100,110600,109800,1377
20231027,090100,681461400,110000,109300,110000,109000,3916
20231027,090000,251453700,109100,109200,109500,109100,2293
Reference in New Issue Copy Permalink