ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/002100/min/candle-20231031.csv

579 lines
28 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
20231031,183600,1399579230,9420,9420,9420,9420,2056
20231031,183500,1399579230,9420,9420,9420,9420,0
20231031,183400,1399579230,9420,9420,9420,9420,0
20231031,183300,1399579230,9420,9420,9420,9420,0
20231031,183200,1399579230,9420,9420,9420,9420,0
20231031,183100,1399579230,9420,9420,9420,9420,0
20231031,183000,1399579230,9420,9420,9420,9420,0
20231031,182900,1399579230,9420,9420,9420,9420,0
20231031,182800,1399579230,9420,9420,9420,9420,0
20231031,182700,1399579230,9420,9420,9420,9420,0
20231031,182600,1399579230,9420,9420,9420,9420,0
20231031,182500,1399579230,9420,9420,9420,9420,0
20231031,182400,1399579230,9420,9420,9420,9420,0
20231031,182300,1399579230,9420,9420,9420,9420,0
20231031,182200,1399579230,9420,9420,9420,9420,0
20231031,182100,1399579230,9420,9420,9420,9420,0
20231031,182000,1399579230,9420,9420,9420,9420,0
20231031,181900,1399579230,9420,9420,9420,9420,0
20231031,181800,1399579230,9420,9420,9420,9420,0
20231031,181700,1399579230,9420,9420,9420,9420,0
20231031,181600,1399579230,9420,9420,9420,9420,0
20231031,181500,1399579230,9420,9420,9420,9420,0
20231031,181400,1399579230,9420,9420,9420,9420,0
20231031,181300,1399579230,9420,9420,9420,9420,0
20231031,181200,1399579230,9420,9420,9420,9420,0
20231031,181100,1399579230,9420,9420,9420,9420,0
20231031,181000,1399579230,9420,9420,9420,9420,0
20231031,180900,1399579230,9420,9420,9420,9420,0
20231031,180800,1399579230,9420,9420,9420,9420,0
20231031,180700,1399579230,9420,9420,9420,9420,0
20231031,180600,1399579230,9420,9420,9420,9420,2056
20231031,180500,1399579230,9420,9420,9420,9420,0
20231031,180400,1399579230,9420,9420,9420,9420,0
20231031,180300,1399579230,9420,9420,9420,9420,0
20231031,180200,1399579230,9420,9420,9420,9420,0
20231031,180100,1399579230,9420,9420,9420,9420,0
20231031,180000,1399579230,9420,9420,9420,9420,0
20231031,175900,1399579230,9420,9420,9420,9420,0
20231031,175800,1399579230,9420,9420,9420,9420,0
20231031,175700,1399579230,9420,9420,9420,9420,0
20231031,175600,1399579230,9420,9420,9420,9420,0
20231031,175500,1399579230,9420,9420,9420,9420,0
20231031,175400,1399579230,9420,9420,9420,9420,0
20231031,175300,1399579230,9420,9420,9420,9420,0
20231031,175200,1399579230,9420,9420,9420,9420,0
20231031,175100,1399579230,9420,9420,9420,9420,0
20231031,175000,1399579230,9420,9420,9420,9420,0
20231031,174900,1399579230,9420,9420,9420,9420,0
20231031,174800,1399579230,9420,9420,9420,9420,0
20231031,174700,1399579230,9420,9420,9420,9420,0
20231031,174600,1399579230,9420,9420,9420,9420,0
20231031,174500,1399579230,9420,9420,9420,9420,0
20231031,174400,1399579230,9420,9420,9420,9420,0
20231031,174300,1399579230,9420,9420,9420,9420,0
20231031,174200,1399579230,9420,9420,9420,9420,0
20231031,174100,1399579230,9420,9420,9420,9420,0
20231031,174000,1399579230,9420,9420,9420,9420,0
20231031,173900,1399579230,9420,9420,9420,9420,0
20231031,173800,1399579230,9420,9420,9420,9420,0
20231031,173700,1399579230,9420,9420,9420,9420,0
20231031,173600,1399579230,9420,9420,9420,9420,2056
20231031,173500,1399579230,9420,9420,9420,9420,0
20231031,173400,1399579230,9420,9420,9420,9420,0
20231031,173300,1399579230,9420,9420,9420,9420,0
20231031,173200,1399579230,9420,9420,9420,9420,0
20231031,173100,1399579230,9420,9420,9420,9420,0
20231031,173000,1399579230,9420,9420,9420,9420,0
20231031,172900,1399579230,9420,9420,9420,9420,0
20231031,172800,1399579230,9420,9420,9420,9420,0
20231031,172700,1399579230,9420,9420,9420,9420,0
20231031,172600,1399579230,9420,9420,9420,9420,0
20231031,172500,1399579230,9420,9420,9420,9420,0
20231031,172400,1399579230,9420,9420,9420,9420,0
20231031,172300,1399579230,9420,9420,9420,9420,0
20231031,172200,1399579230,9420,9420,9420,9420,0
20231031,172100,1399579230,9420,9420,9420,9420,0
20231031,172000,1399579230,9420,9420,9420,9420,0
20231031,171900,1399579230,9420,9420,9420,9420,0
20231031,171800,1399579230,9420,9420,9420,9420,0
20231031,171700,1399579230,9420,9420,9420,9420,0
20231031,171600,1399579230,9420,9420,9420,9420,0
20231031,171500,1399579230,9420,9420,9420,9420,0
20231031,171400,1399579230,9420,9420,9420,9420,0
20231031,171300,1399579230,9420,9420,9420,9420,0
20231031,171200,1399579230,9420,9420,9420,9420,0
20231031,171100,1399579230,9420,9420,9420,9420,0
20231031,171000,1399579230,9420,9420,9420,9420,0
20231031,170900,1399579230,9420,9420,9420,9420,0
20231031,170800,1399579230,9420,9420,9420,9420,0
20231031,170700,1399579230,9420,9420,9420,9420,0
20231031,170600,1399579230,9420,9420,9420,9420,2056
20231031,170500,1399579230,9420,9420,9420,9420,0
20231031,170400,1399579230,9420,9420,9420,9420,0
20231031,170300,1399579230,9420,9420,9420,9420,0
20231031,170200,1399579230,9420,9420,9420,9420,0
20231031,170100,1399579230,9420,9420,9420,9420,0
20231031,170000,1399579230,9420,9420,9420,9420,0
20231031,165900,1399579230,9420,9420,9420,9420,0
20231031,165800,1399579230,9420,9420,9420,9420,0
20231031,165700,1399579230,9420,9420,9420,9420,0
20231031,165600,1399579230,9420,9420,9420,9420,0
20231031,165500,1399579230,9420,9420,9420,9420,0
20231031,165400,1399579230,9420,9420,9420,9420,0
20231031,165300,1399579230,9420,9420,9420,9420,0
20231031,165200,1399579230,9420,9420,9420,9420,0
20231031,165100,1399579230,9420,9420,9420,9420,0
20231031,165000,1399579230,9420,9420,9420,9420,0
20231031,164900,1399579230,9420,9420,9420,9420,0
20231031,164800,1399579230,9420,9420,9420,9420,0
20231031,164700,1399579230,9420,9420,9420,9420,0
20231031,164600,1399579230,9420,9420,9420,9420,0
20231031,164500,1399579230,9420,9420,9420,9420,0
20231031,164400,1399579230,9420,9420,9420,9420,0
20231031,164300,1399579230,9420,9420,9420,9420,0
20231031,164200,1399579230,9420,9420,9420,9420,0
20231031,164100,1399579230,9420,9420,9420,9420,0
20231031,164000,1399579230,9420,9420,9420,9420,0
20231031,163900,1399579230,9420,9420,9420,9420,0
20231031,163800,1399579230,9420,9420,9420,9420,0
20231031,163700,1399579230,9420,9420,9420,9420,0
20231031,163600,1399579230,9420,9420,9420,9420,2056
20231031,163500,1399579230,9420,9420,9420,9420,0
20231031,163400,1399579230,9420,9420,9420,9420,0
20231031,163300,1399579230,9420,9420,9420,9420,0
20231031,163200,1399579230,9420,9420,9420,9420,0
20231031,163100,1399579230,9420,9420,9420,9420,0
20231031,163000,1399579230,9420,9420,9420,9420,0
20231031,162900,1399579230,9420,9420,9420,9420,0
20231031,162800,1399579230,9420,9420,9420,9420,0
20231031,162700,1399579230,9420,9420,9420,9420,0
20231031,162600,1399579230,9420,9420,9420,9420,0
20231031,162500,1399579230,9420,9420,9420,9420,0
20231031,162400,1399579230,9420,9420,9420,9420,0
20231031,162300,1399579230,9420,9420,9420,9420,0
20231031,162200,1399579230,9420,9420,9420,9420,0
20231031,162100,1399579230,9420,9420,9420,9420,0
20231031,162000,1399579230,9420,9420,9420,9420,0
20231031,161900,1399579230,9420,9420,9420,9420,0
20231031,161800,1399579230,9420,9420,9420,9420,0
20231031,161700,1399579230,9420,9420,9420,9420,0
20231031,161600,1399579230,9420,9420,9420,9420,0
20231031,161500,1399579230,9420,9420,9420,9420,0
20231031,161400,1399579230,9420,9420,9420,9420,0
20231031,161300,1399579230,9420,9420,9420,9420,0
20231031,161200,1399579230,9420,9420,9420,9420,0
20231031,161100,1399579230,9420,9420,9420,9420,0
20231031,161000,1399579230,9420,9420,9420,9420,0
20231031,160900,1399579230,9420,9420,9420,9420,0
20231031,160800,1399579230,9420,9420,9420,9420,0
20231031,160700,1399579230,9420,9420,9420,9420,0
20231031,160600,1399579230,9420,9420,9420,9420,2056
20231031,160500,1399579230,9420,9420,9420,9420,0
20231031,160400,1399579230,9420,9420,9420,9420,0
20231031,160300,1399579230,9420,9420,9420,9420,0
20231031,160200,1399579230,9420,9420,9420,9420,0
20231031,160100,1399579230,9420,9420,9420,9420,0
20231031,160000,1399579230,9420,9420,9420,9420,0
20231031,155900,1399579230,9420,9420,9420,9420,0
20231031,155800,1399579230,9420,9420,9420,9420,0
20231031,155700,1399579230,9420,9420,9420,9420,0
20231031,155600,1399579230,9420,9420,9420,9420,0
20231031,155500,1399579230,9420,9420,9420,9420,0
20231031,155400,1399579230,9420,9420,9420,9420,0
20231031,155300,1399579230,9420,9420,9420,9420,0
20231031,155200,1399579230,9420,9420,9420,9420,0
20231031,155100,1399579230,9420,9420,9420,9420,0
20231031,155000,1399579230,9420,9420,9420,9420,0
20231031,154900,1399579230,9420,9420,9420,9420,0
20231031,154800,1399579230,9420,9420,9420,9420,0
20231031,154700,1399579230,9420,9420,9420,9420,0
20231031,154600,1399579230,9420,9420,9420,9420,0
20231031,154500,1399579230,9420,9420,9420,9420,0
20231031,154400,1399579230,9420,9420,9420,9420,0
20231031,154300,1399579230,9420,9420,9420,9420,0
20231031,154200,1399579230,9420,9420,9420,9420,0
20231031,154100,1399579230,9420,9420,9420,9420,0
20231031,154000,1399579230,9420,9420,9420,9420,0
20231031,153900,1399579230,9420,9420,9420,9420,0
20231031,153800,1399579230,9420,9420,9420,9420,0
20231031,153700,1399579230,9420,9420,9420,9420,0
20231031,153600,1399579230,9420,9420,9420,9420,2056
20231031,153500,1399579230,9420,9420,9420,9420,0
20231031,153400,1399579230,9420,9420,9420,9420,0
20231031,153300,1399579230,9420,9420,9420,9420,0
20231031,153200,1399579230,9420,9420,9420,9420,0
20231031,153100,1399579230,9420,9420,9420,9420,0
20231031,153000,1399579230,9420,9420,9420,9420,2056
20231031,152900,1380211710,9400,9400,9400,9400,0
20231031,152800,1380211710,9400,9400,9400,9400,0
20231031,152700,1380211710,9400,9400,9400,9400,0
20231031,152600,1380211710,9400,9400,9400,9400,0
20231031,152500,1380211710,9400,9400,9400,9400,0
20231031,152400,1380211710,9400,9400,9400,9400,0
20231031,152300,1380211710,9400,9400,9400,9400,0
20231031,152200,1380211710,9400,9400,9400,9400,0
20231031,152100,1380211710,9400,9400,9400,9400,0
20231031,152000,1380211710,9400,9400,9400,9400,0
20231031,151900,1380211710,9400,9460,9460,9400,459
20231031,151800,1375878920,9470,9420,9470,9420,16
20231031,151700,1375727880,9480,9480,9480,9480,1731
20231031,151600,1359318000,9480,9400,9490,9400,735
20231031,151500,1352386660,9390,9390,9390,9390,187
20231031,151400,1350630730,9380,9380,9380,9380,0
20231031,151300,1350630730,9380,9380,9380,9380,80
20231031,151200,1349880330,9380,9390,9390,9380,61
20231031,151100,1349307940,9380,9380,9380,9380,0
20231031,151000,1349307940,9380,9380,9380,9380,1
20231031,150900,1349298560,9380,9390,9390,9380,36
20231031,150800,1348960840,9380,9380,9380,9380,314
20231031,150700,1346015520,9380,9370,9380,9370,11
20231031,150600,1345912370,9380,9380,9380,9380,1
20231031,150500,1345902990,9380,9380,9380,9380,0
20231031,150400,1345902990,9380,9380,9380,9380,151
20231031,150300,1344486610,9380,9380,9380,9380,0
20231031,150200,1344486610,9380,9380,9380,9380,0
20231031,150100,1344486610,9380,9390,9390,9380,112
20231031,150000,1343436040,9390,9390,9390,9390,0
20231031,145900,1343436040,9390,9390,9390,9390,7
20231031,145800,1343370310,9380,9380,9380,9380,1
20231031,145700,1343360930,9380,9380,9380,9380,0
20231031,145600,1343360930,9380,9380,9380,9380,5
20231031,145500,1343314030,9380,9380,9380,9380,12
20231031,145400,1343201470,9380,9380,9380,9380,0
20231031,145300,1343201470,9380,9380,9380,9380,107
20231031,145200,1342197810,9370,9370,9370,9370,0
20231031,145100,1342197810,9370,9370,9370,9370,0
20231031,145000,1342197810,9370,9370,9370,9370,0
20231031,144900,1342197810,9370,9370,9370,9370,15
20231031,144800,1342057260,9370,9370,9370,9370,0
20231031,144700,1342057260,9370,9370,9370,9370,27
20231031,144600,1341804270,9350,9360,9360,9350,596
20231031,144500,1336228640,9360,9360,9360,9360,0
20231031,144400,1336228640,9360,9380,9380,9360,207
20231031,144300,1334287120,9380,9380,9380,9380,0
20231031,144200,1334287120,9380,9380,9380,9380,0
20231031,144100,1334287120,9380,9380,9380,9380,0
20231031,144000,1334287120,9380,9380,9380,9380,6
20231031,143900,1334230840,9360,9360,9360,9360,0
20231031,143800,1334230840,9360,9360,9360,9360,0
20231031,143700,1334230840,9360,9380,9380,9360,9
20231031,143600,1334146440,9380,9380,9380,9380,0
20231031,143500,1334146440,9380,9380,9380,9380,6
20231031,143400,1334090160,9380,9380,9380,9380,1
20231031,143300,1334080780,9380,9380,9380,9380,1
20231031,143200,1334071400,9360,9360,9360,9360,0
20231031,143100,1334071400,9360,9360,9360,9360,0
20231031,143000,1334071400,9360,9360,9360,9360,3
20231031,142900,1334043320,9360,9360,9360,9360,0
20231031,142800,1334043320,9360,9360,9360,9360,1
20231031,142700,1334033960,9380,9380,9390,9370,316
20231031,142600,1331068970,9370,9370,9370,9370,0
20231031,142500,1331068970,9370,9370,9370,9370,0
20231031,142400,1331068970,9370,9370,9370,9370,0
20231031,142300,1331068970,9370,9370,9370,9370,7
20231031,142200,1331003380,9370,9360,9370,9360,3
20231031,142100,1330975290,9340,9340,9340,9340,0
20231031,142000,1330975290,9340,9340,9340,9340,1
20231031,141900,1330965950,9340,9340,9340,9340,4
20231031,141800,1330928590,9340,9360,9360,9340,176
20231031,141700,1329283170,9360,9360,9360,9360,0
20231031,141600,1329283170,9360,9360,9360,9360,0
20231031,141500,1329283170,9360,9360,9360,9360,0
20231031,141400,1329283170,9360,9360,9360,9360,0
20231031,141300,1329283170,9360,9360,9360,9360,10
20231031,141200,1329189570,9360,9340,9360,9340,151
20231031,141100,1327779010,9340,9360,9360,9340,141
20231031,141000,1326460070,9340,9340,9340,9340,0
20231031,140900,1326460070,9340,9340,9340,9340,0
20231031,140800,1326460070,9340,9350,9350,9340,25
20231031,140700,1326226550,9340,9360,9360,9340,174
20231031,140600,1324600210,9360,9360,9360,9360,10
20231031,140500,1324506610,9360,9360,9360,9360,1
20231031,140400,1324497250,9360,9360,9360,9360,0
20231031,140300,1324497250,9360,9360,9360,9360,0
20231031,140200,1324497250,9360,9360,9360,9360,0
20231031,140100,1324497250,9360,9360,9360,9360,0
20231031,140000,1324497250,9360,9360,9360,9360,0
20231031,135900,1324497250,9360,9360,9360,9360,1
20231031,135800,1324487890,9360,9360,9360,9360,3
20231031,135700,1324459810,9360,9360,9360,9360,0
20231031,135600,1324459810,9360,9360,9360,9360,0
20231031,135500,1324459810,9360,9360,9360,9360,1
20231031,135400,1324450450,9350,9350,9350,9350,0
20231031,135300,1324450450,9350,9350,9350,9350,0
20231031,135200,1324450450,9350,9350,9350,9350,6
20231031,135100,1324394350,9340,9360,9360,9340,321
20231031,135000,1321394870,9370,9370,9370,9370,0
20231031,134900,1321394870,9370,9370,9370,9370,0
20231031,134800,1321394870,9370,9370,9370,9370,5
20231031,134700,1321348020,9360,9360,9360,9360,0
20231031,134600,1321348020,9360,9360,9360,9360,0
20231031,134500,1321348020,9360,9360,9360,9360,0
20231031,134400,1321348020,9360,9360,9360,9360,0
20231031,134300,1321348020,9360,9360,9360,9360,17
20231031,134200,1321188900,9370,9370,9370,9370,0
20231031,134100,1321188900,9370,9370,9370,9370,0
20231031,134000,1321188900,9370,9370,9370,9370,0
20231031,133900,1321188900,9370,9370,9370,9370,0
20231031,133800,1321188900,9370,9370,9370,9370,200
20231031,133700,1319314900,9360,9340,9360,9340,19
20231031,133600,1319137080,9340,9340,9340,9340,50
20231031,133500,1318670080,9360,9360,9360,9360,1
20231031,133400,1318660720,9360,9360,9360,9360,1
20231031,133300,1318651360,9360,9360,9360,9360,6
20231031,133200,1318595200,9350,9350,9350,9350,0
20231031,133100,1318595200,9350,9350,9350,9350,0
20231031,133000,1318595200,9350,9370,9370,9350,321
20231031,132900,1315593430,9370,9370,9370,9370,0
20231031,132800,1315593430,9370,9360,9370,9340,2904
20231031,132700,1288446360,9360,9360,9360,9360,662
20231031,132600,1282250040,9360,9370,9370,9360,412
20231031,132500,1278391030,9370,9370,9380,9370,715
20231031,132400,1271691440,9370,9370,9370,9370,0
20231031,132300,1271691440,9370,9390,9390,9370,226
20231031,132200,1269571070,9400,9400,9400,9400,0
20231031,132100,1269571070,9400,9400,9400,9400,2
20231031,132000,1269552270,9400,9400,9400,9400,1
20231031,131900,1269542870,9400,9400,9400,9400,1
20231031,131800,1269533470,9390,9390,9390,9390,1
20231031,131700,1269524080,9400,9400,9400,9400,0
20231031,131600,1269524080,9400,9390,9400,9390,2
20231031,131500,1269505290,9410,9410,9410,9410,0
20231031,131400,1269505290,9410,9410,9410,9410,0
20231031,131300,1269505290,9410,9410,9410,9410,0
20231031,131200,1269505290,9410,9410,9410,9410,0
20231031,131100,1269505290,9410,9410,9410,9410,0
20231031,131000,1269505290,9410,9410,9410,9410,0
20231031,130900,1269505290,9410,9410,9410,9410,0
20231031,130800,1269505290,9410,9410,9410,9410,0
20231031,130700,1269505290,9410,9410,9410,9410,0
20231031,130600,1269505290,9410,9410,9410,9410,0
20231031,130500,1269505290,9410,9410,9410,9410,0
20231031,130400,1269505290,9410,9410,9410,9410,16
20231031,130300,1269354730,9380,9380,9380,9380,0
20231031,130200,1269354730,9380,9380,9380,9380,0
20231031,130100,1269354730,9380,9380,9380,9380,0
20231031,130000,1269354730,9380,9380,9380,9380,0
20231031,125900,1269354730,9380,9380,9380,9380,0
20231031,125800,1269354730,9380,9380,9380,9380,0
20231031,125700,1269354730,9380,9380,9380,9380,88
20231031,125600,1268529290,9380,9390,9390,9380,97
20231031,125500,1267619330,9400,9400,9400,9400,0
20231031,125400,1267619330,9400,9400,9400,9400,0
20231031,125300,1267619330,9400,9400,9400,9400,0
20231031,125200,1267619330,9400,9400,9400,9400,20
20231031,125100,1267431330,9420,9420,9420,9420,1
20231031,125000,1267421910,9420,9420,9420,9420,2
20231031,124900,1267403070,9390,9390,9390,9390,0
20231031,124800,1267403070,9390,9390,9390,9390,0
20231031,124700,1267403070,9390,9390,9390,9390,1
20231031,124600,1267393680,9390,9390,9390,9390,2
20231031,124500,1267374900,9370,9370,9370,9370,0
20231031,124400,1267374900,9370,9370,9370,9370,0
20231031,124300,1267374900,9370,9380,9380,9370,1033
20231031,124200,1257695680,9380,9380,9380,9380,0
20231031,124100,1257695680,9380,9380,9380,9370,233
20231031,124000,1255510260,9400,9400,9400,9400,47
20231031,123900,1255068460,9410,9430,9430,9410,91
20231031,123800,1254212130,9430,9430,9430,9430,0
20231031,123700,1254212130,9430,9430,9430,9430,0
20231031,123600,1254212130,9430,9430,9430,9430,1
20231031,123500,1254202700,9420,9420,9420,9420,977
20231031,123400,1244999360,9420,9410,9420,9410,24
20231031,123300,1244773290,9410,9410,9410,9410,0
20231031,123200,1244773290,9410,9410,9410,9410,0
20231031,123100,1244773290,9410,9400,9410,9400,42
20231031,123000,1244378390,9400,9400,9400,9400,0
20231031,122900,1244378390,9400,9400,9400,9400,0
20231031,122800,1244378390,9400,9400,9400,9400,0
20231031,122700,1244378390,9400,9400,9400,9400,0
20231031,122600,1244378390,9400,9400,9400,9400,9
20231031,122500,1244293790,9400,9400,9400,9400,0
20231031,122400,1244293790,9400,9400,9400,9400,1
20231031,122300,1244284390,9380,9380,9380,9380,6
20231031,122200,1244228110,9380,9380,9380,9380,200
20231031,122100,1242352110,9380,9380,9380,9380,185
20231031,122000,1240616810,9370,9370,9370,9370,0
20231031,121900,1240616810,9370,9370,9370,9370,70
20231031,121800,1239960910,9370,9370,9370,9370,0
20231031,121700,1239960910,9370,9380,9380,9370,1137
20231031,121600,1229296280,9380,9390,9390,9380,149
20231031,121500,1227898180,9390,9390,9390,9390,200
20231031,121400,1226020180,9390,9390,9390,9390,0
20231031,121300,1226020180,9390,9390,9390,9390,0
20231031,121200,1226020180,9390,9390,9390,9380,571
20231031,121100,1220663490,9390,9390,9390,9390,29
20231031,121000,1220391180,9390,9390,9390,9390,0
20231031,120900,1220391180,9390,9390,9390,9390,0
20231031,120800,1220391180,9390,9390,9390,9390,0
20231031,120700,1220391180,9390,9390,9390,9390,0
20231031,120600,1220391180,9390,9390,9390,9390,70
20231031,120500,1219733880,9390,9390,9390,9390,0
20231031,120400,1219733880,9390,9390,9390,9390,44
20231031,120300,1219320720,9390,9390,9390,9390,150
20231031,120200,1217912220,9400,9400,9400,9400,90
20231031,120100,1217066220,9400,9400,9400,9400,15
20231031,120000,1216925220,9400,9400,9400,9400,189
20231031,115900,1215148620,9400,9410,9410,9400,97
20231031,115800,1214235910,9410,9420,9420,9410,22
20231031,115700,1214028770,9420,9420,9420,9420,69
20231031,115600,1213378790,9420,9420,9420,9420,50
20231031,115500,1212907790,9420,9420,9420,9420,0
20231031,115400,1212907790,9420,9420,9420,9420,0
20231031,115300,1212907790,9420,9420,9420,9420,0
20231031,115200,1212907790,9420,9400,9420,9390,20
20231031,115100,1212719680,9420,9420,9420,9420,0
20231031,115000,1212719680,9420,9420,9420,9420,0
20231031,114900,1212719680,9420,9420,9420,9420,0
20231031,114800,1212719680,9420,9420,9420,9420,0
20231031,114700,1212719680,9420,9420,9420,9420,0
20231031,114600,1212719680,9420,9420,9420,9420,0
20231031,114500,1212719680,9420,9420,9420,9420,0
20231031,114400,1212719680,9420,9420,9420,9420,1
20231031,114300,1212710260,9380,9380,9380,9380,0
20231031,114200,1212710260,9380,9390,9390,9380,210
20231031,114100,1210738430,9420,9420,9420,9420,3
20231031,114000,1210710170,9430,9430,9430,9430,0
20231031,113900,1210710170,9430,9430,9430,9430,0
20231031,113800,1210710170,9430,9430,9430,9430,0
20231031,113700,1210710170,9430,9430,9430,9430,0
20231031,113600,1210710170,9430,9430,9430,9430,1
20231031,113500,1210700740,9440,9440,9440,9440,71
20231031,113400,1210030500,9440,9430,9440,9430,79
20231031,113300,1209285520,9430,9430,9430,9430,51
20231031,113200,1208804590,9390,9390,9390,9390,0
20231031,113100,1208804590,9390,9390,9390,9390,0
20231031,113000,1208804590,9390,9390,9390,9390,0
20231031,112900,1208804590,9390,9390,9390,9390,29
20231031,112800,1208532280,9380,9380,9380,9380,0
20231031,112700,1208532280,9380,9420,9420,9380,110
20231031,112600,1207499590,9430,9430,9430,9430,5
20231031,112500,1207452440,9430,9430,9430,9430,0
20231031,112400,1207452440,9430,9430,9430,9430,1
20231031,112300,1207443010,9430,9430,9430,9430,0
20231031,112200,1207443010,9430,9430,9430,9430,0
20231031,112100,1207443010,9430,9430,9430,9430,5
20231031,112000,1207395860,9430,9430,9430,9430,0
20231031,111900,1207395860,9430,9430,9430,9430,0
20231031,111800,1207395860,9430,9380,9430,9380,102
20231031,111700,1206438850,9370,9370,9370,9370,0
20231031,111600,1206438850,9370,9370,9370,9370,0
20231031,111500,1206438850,9370,9370,9370,9370,0
20231031,111400,1206438850,9370,9370,9370,9370,0
20231031,111300,1206438850,9370,9380,9380,9370,90
20231031,111200,1205595430,9430,9430,9430,9430,101
20231031,111100,1204643000,9430,9430,9430,9430,50
20231031,111000,1204171500,9430,9430,9430,9430,22
20231031,110900,1203964040,9380,9380,9380,9380,0
20231031,110800,1203964040,9380,9380,9380,9380,0
20231031,110700,1203964040,9380,9420,9420,9380,539
20231031,110600,1198905340,9420,9420,9420,9420,0
20231031,110500,1198905340,9420,9420,9420,9420,5
20231031,110400,1198858240,9420,9420,9420,9420,0
20231031,110300,1198858240,9420,9420,9420,9420,157
20231031,110200,1197379300,9420,9420,9420,9420,0
20231031,110100,1197379300,9420,9420,9420,9420,2
20231031,110000,1197360460,9420,9430,9430,9420,496
20231031,105900,1192684240,9430,9430,9430,9430,20
20231031,105800,1192495640,9430,9430,9430,9430,0
20231031,105700,1192495640,9430,9430,9430,9430,0
20231031,105600,1192495640,9430,9430,9430,9430,0
20231031,105500,1192495640,9430,9430,9430,9430,24
20231031,105400,1192269320,9430,9430,9430,9430,106
20231031,105300,1191269740,9430,9430,9430,9430,0
20231031,105200,1191269740,9430,9430,9430,9430,270
20231031,105100,1188723640,9430,9430,9430,9430,270
20231031,105000,1186177540,9430,9420,9430,9420,50
20231031,104900,1185706090,9420,9420,9420,9420,192
20231031,104800,1183897450,9420,9420,9420,9420,5
20231031,104700,1183850350,9430,9430,9430,9430,3
20231031,104600,1183822060,9430,9430,9430,9430,0
20231031,104500,1183822060,9430,9430,9430,9430,81
20231031,104400,1183058230,9430,9430,9430,9430,25
20231031,104300,1182822480,9430,9430,9430,9430,26
20231031,104200,1182577300,9430,9430,9440,9430,505
20231031,104100,1177815100,9420,9420,9420,9420,256
20231031,104000,1175403580,9420,9410,9420,9410,8
20231031,103900,1175328270,9410,9410,9410,9410,30
20231031,103800,1175045970,9420,9410,9420,9410,59
20231031,103700,1174490250,9410,9410,9410,9410,0
20231031,103600,1174490250,9410,9410,9410,9410,5
20231031,103500,1174443200,9390,9390,9390,9390,1
20231031,103400,1174433810,9390,9390,9390,9390,34
20231031,103300,1174114550,9380,9380,9380,9380,0
20231031,103200,1174114550,9380,9380,9390,9380,351
20231031,103100,1170822070,9380,9380,9380,9380,1
20231031,103000,1170812690,9370,9370,9370,9370,10
20231031,102900,1170718990,9370,9370,9370,9370,49
20231031,102800,1170259860,9360,9370,9370,9360,505
20231031,102700,1165532000,9370,9370,9370,9370,14
20231031,102600,1165400820,9420,9420,9420,9420,0
20231031,102500,1165400820,9420,9420,9420,9420,0
20231031,102400,1165400820,9420,9420,9420,9420,10
20231031,102300,1165306620,9420,9410,9420,9410,106
20231031,102200,1164308990,9360,9410,9410,9360,17
20231031,102100,1164149820,9430,9430,9430,9430,0
20231031,102000,1164149820,9430,9370,9430,9360,162
20231031,101900,1162631940,9360,9360,9360,9360,27
20231031,101800,1162379220,9360,9390,9390,9360,1087
20231031,101700,1152195710,9390,9420,9420,9390,1331
20231031,101600,1139668100,9460,9460,9460,9460,0
20231031,101500,1139668100,9460,9430,9460,9420,111
20231031,101400,1138621930,9440,9440,9440,9440,447
20231031,101300,1134402250,9450,9460,9460,9450,537
20231031,101200,1129327500,9480,9450,9480,9450,50
20231031,101100,1128854970,9460,9460,9460,9460,1
20231031,101000,1128845510,9480,9480,9480,9480,18
20231031,100900,1128674870,9470,9450,9470,9450,70
20231031,100800,1128011990,9470,9470,9470,9470,51
20231031,100700,1127529020,9440,9470,9480,9440,109
20231031,100600,1126499950,9480,9470,9480,9470,135
20231031,100500,1125220260,9470,9470,9470,9440,139
20231031,100400,1123908010,9440,9480,9480,9440,103
20231031,100300,1122933680,9480,9470,9480,9470,14
20231031,100200,1122801090,9480,9480,9480,9480,1
20231031,100100,1122791610,9470,9420,9480,9420,251
20231031,100000,1120423820,9410,9410,9410,9410,106
20231031,095900,1119426360,9420,9390,9420,9360,1148
20231031,095800,1108657720,9390,9390,9390,9390,311
20231031,095700,1105737430,9390,9390,9390,9390,2
20231031,095600,1105718650,9420,9380,9420,9380,47
20231031,095500,1105277750,9380,9400,9410,9380,1198
20231031,095400,1094025630,9410,9460,9460,9410,4203
20231031,095300,1054367600,9470,9470,9470,9470,510
20231031,095200,1049537900,9480,9490,9490,9480,383
20231031,095100,1045905820,9500,9500,9500,9500,16
20231031,095000,1045753820,9490,9490,9490,9490,4
20231031,094900,1045715860,9490,9520,9520,9490,12
20231031,094800,1045601650,9520,9520,9520,9520,88
20231031,094700,1044763890,9490,9490,9520,9490,105
20231031,094600,1043767410,9520,9520,9520,9520,1
20231031,094500,1043757890,9490,9490,9490,9490,199
20231031,094400,1041869380,9480,9530,9530,9480,1101
20231031,094300,1031413600,9520,9520,9520,9520,67
20231031,094200,1030775760,9520,9540,9540,9520,6
20231031,094100,1030718620,9540,9500,9540,9500,75
20231031,094000,1030005680,9470,9470,9480,9470,620
20231031,093900,1024133420,9480,9490,9490,9480,509
20231031,093800,1019307280,9490,9500,9500,9490,410
20231031,093700,1015415750,9500,9500,9500,9490,502
20231031,093600,1010646760,9480,9530,9530,9480,526
20231031,093500,1005660230,9540,9500,9540,9490,962
20231031,093400,996525610,9530,9540,9540,9530,15
20231031,093300,996382520,9540,9500,9540,9490,771
20231031,093200,989062080,9540,9500,9550,9490,232
20231031,093100,986859200,9500,9510,9510,9500,1227
20231031,093000,975198400,9510,9540,9550,9510,594
20231031,092900,969544720,9550,9550,9590,9550,315
20231031,092800,966536430,9560,9570,9600,9560,646
20231031,092700,960351420,9560,9550,9560,9550,175
20231031,092600,958678430,9540,9520,9540,9520,932
20231031,092500,949787660,9540,9510,9540,9500,1050
20231031,092400,939806980,9500,9530,9540,9500,423
20231031,092300,935775580,9530,9510,9540,9500,775
20231031,092200,928396210,9500,9500,9550,9500,3885
20231031,092100,891485760,9500,9580,9580,9500,9268
20231031,092000,803389100,9580,9640,9640,9510,6786
20231031,091900,738535960,9650,9660,9680,9620,1766
20231031,091800,721468150,9670,9650,9670,9640,1685
20231031,091700,705211750,9650,9620,9680,9600,4040
20231031,091600,666230140,9600,9620,9640,9590,3824
20231031,091500,629514690,9640,9630,9640,9600,1024
20231031,091400,619665820,9630,9670,9670,9600,3167
20231031,091300,589208290,9640,9750,9770,9570,10330
20231031,091200,489071610,9750,9610,9830,9590,23506
20231031,091100,260285920,9620,9520,9660,9510,12356
20231031,091000,141722510,9530,9540,9540,9520,1419
20231031,090900,128191630,9550,9500,9550,9500,2115
20231031,090800,108042380,9500,9420,9500,9420,1037
20231031,090700,98222340,9430,9470,9490,9430,1804
20231031,090600,81166500,9460,9460,9520,9460,791
20231031,090500,73662270,9460,9450,9500,9450,2844
20231031,090400,46677230,9470,9470,9470,9450,455
20231031,090300,42369040,9430,9470,9480,9430,358
20231031,090200,38979300,9470,9450,9470,9440,1388
20231031,090100,25857800,9450,9400,9450,9360,1005
20231031,090000,16372250,9360,9350,9390,9350,1749
Reference in New Issue Copy Permalink