ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/139130/min/candle-20231027.csv

669 lines
33 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
20231027,200600,2895247230,8090,8090,8090,8090,26489
20231027,200500,2895247230,8090,8090,8090,8090,0
20231027,200400,2895247230,8090,8090,8090,8090,0
20231027,200300,2895247230,8090,8090,8090,8090,0
20231027,200200,2895247230,8090,8090,8090,8090,0
20231027,200100,2895247230,8090,8090,8090,8090,0
20231027,200000,2895247230,8090,8090,8090,8090,0
20231027,195900,2895247230,8090,8090,8090,8090,0
20231027,195800,2895247230,8090,8090,8090,8090,0
20231027,195700,2895247230,8090,8090,8090,8090,0
20231027,195600,2895247230,8090,8090,8090,8090,0
20231027,195500,2895247230,8090,8090,8090,8090,0
20231027,195400,2895247230,8090,8090,8090,8090,0
20231027,195300,2895247230,8090,8090,8090,8090,0
20231027,195200,2895247230,8090,8090,8090,8090,0
20231027,195100,2895247230,8090,8090,8090,8090,0
20231027,195000,2895247230,8090,8090,8090,8090,0
20231027,194900,2895247230,8090,8090,8090,8090,0
20231027,194800,2895247230,8090,8090,8090,8090,0
20231027,194700,2895247230,8090,8090,8090,8090,0
20231027,194600,2895247230,8090,8090,8090,8090,0
20231027,194500,2895247230,8090,8090,8090,8090,0
20231027,194400,2895247230,8090,8090,8090,8090,0
20231027,194300,2895247230,8090,8090,8090,8090,0
20231027,194200,2895247230,8090,8090,8090,8090,0
20231027,194100,2895247230,8090,8090,8090,8090,0
20231027,194000,2895247230,8090,8090,8090,8090,0
20231027,193900,2895247230,8090,8090,8090,8090,0
20231027,193800,2895247230,8090,8090,8090,8090,0
20231027,193700,2895247230,8090,8090,8090,8090,0
20231027,193600,2895247230,8090,8090,8090,8090,26489
20231027,193500,2895247230,8090,8090,8090,8090,0
20231027,193400,2895247230,8090,8090,8090,8090,0
20231027,193300,2895247230,8090,8090,8090,8090,0
20231027,193200,2895247230,8090,8090,8090,8090,0
20231027,193100,2895247230,8090,8090,8090,8090,0
20231027,193000,2895247230,8090,8090,8090,8090,0
20231027,192900,2895247230,8090,8090,8090,8090,0
20231027,192800,2895247230,8090,8090,8090,8090,0
20231027,192700,2895247230,8090,8090,8090,8090,0
20231027,192600,2895247230,8090,8090,8090,8090,0
20231027,192500,2895247230,8090,8090,8090,8090,0
20231027,192400,2895247230,8090,8090,8090,8090,0
20231027,192300,2895247230,8090,8090,8090,8090,0
20231027,192200,2895247230,8090,8090,8090,8090,0
20231027,192100,2895247230,8090,8090,8090,8090,0
20231027,192000,2895247230,8090,8090,8090,8090,0
20231027,191900,2895247230,8090,8090,8090,8090,0
20231027,191800,2895247230,8090,8090,8090,8090,0
20231027,191700,2895247230,8090,8090,8090,8090,0
20231027,191600,2895247230,8090,8090,8090,8090,0
20231027,191500,2895247230,8090,8090,8090,8090,0
20231027,191400,2895247230,8090,8090,8090,8090,0
20231027,191300,2895247230,8090,8090,8090,8090,0
20231027,191200,2895247230,8090,8090,8090,8090,0
20231027,191100,2895247230,8090,8090,8090,8090,0
20231027,191000,2895247230,8090,8090,8090,8090,0
20231027,190900,2895247230,8090,8090,8090,8090,0
20231027,190800,2895247230,8090,8090,8090,8090,0
20231027,190700,2895247230,8090,8090,8090,8090,0
20231027,190600,2895247230,8090,8090,8090,8090,26489
20231027,190500,2895247230,8090,8090,8090,8090,0
20231027,190400,2895247230,8090,8090,8090,8090,0
20231027,190300,2895247230,8090,8090,8090,8090,0
20231027,190200,2895247230,8090,8090,8090,8090,0
20231027,190100,2895247230,8090,8090,8090,8090,0
20231027,190000,2895247230,8090,8090,8090,8090,0
20231027,185900,2895247230,8090,8090,8090,8090,0
20231027,185800,2895247230,8090,8090,8090,8090,0
20231027,185700,2895247230,8090,8090,8090,8090,0
20231027,185600,2895247230,8090,8090,8090,8090,0
20231027,185500,2895247230,8090,8090,8090,8090,0
20231027,185400,2895247230,8090,8090,8090,8090,0
20231027,185300,2895247230,8090,8090,8090,8090,0
20231027,185200,2895247230,8090,8090,8090,8090,0
20231027,185100,2895247230,8090,8090,8090,8090,0
20231027,185000,2895247230,8090,8090,8090,8090,0
20231027,184900,2895247230,8090,8090,8090,8090,0
20231027,184800,2895247230,8090,8090,8090,8090,0
20231027,184700,2895247230,8090,8090,8090,8090,0
20231027,184600,2895247230,8090,8090,8090,8090,0
20231027,184500,2895247230,8090,8090,8090,8090,0
20231027,184400,2895247230,8090,8090,8090,8090,0
20231027,184300,2895247230,8090,8090,8090,8090,0
20231027,184200,2895247230,8090,8090,8090,8090,0
20231027,184100,2895247230,8090,8090,8090,8090,0
20231027,184000,2895247230,8090,8090,8090,8090,0
20231027,183900,2895247230,8090,8090,8090,8090,0
20231027,183800,2895247230,8090,8090,8090,8090,0
20231027,183700,2895247230,8090,8090,8090,8090,0
20231027,183600,2895247230,8090,8090,8090,8090,26489
20231027,183500,2895247230,8090,8090,8090,8090,0
20231027,183400,2895247230,8090,8090,8090,8090,0
20231027,183300,2895247230,8090,8090,8090,8090,0
20231027,183200,2895247230,8090,8090,8090,8090,0
20231027,183100,2895247230,8090,8090,8090,8090,0
20231027,183000,2895247230,8090,8090,8090,8090,0
20231027,182900,2895247230,8090,8090,8090,8090,0
20231027,182800,2895247230,8090,8090,8090,8090,0
20231027,182700,2895247230,8090,8090,8090,8090,0
20231027,182600,2895247230,8090,8090,8090,8090,0
20231027,182500,2895247230,8090,8090,8090,8090,0
20231027,182400,2895247230,8090,8090,8090,8090,0
20231027,182300,2895247230,8090,8090,8090,8090,0
20231027,182200,2895247230,8090,8090,8090,8090,0
20231027,182100,2895247230,8090,8090,8090,8090,0
20231027,182000,2895247230,8090,8090,8090,8090,0
20231027,181900,2895247230,8090,8090,8090,8090,0
20231027,181800,2895247230,8090,8090,8090,8090,0
20231027,181700,2895247230,8090,8090,8090,8090,0
20231027,181600,2895247230,8090,8090,8090,8090,0
20231027,181500,2895247230,8090,8090,8090,8090,0
20231027,181400,2895247230,8090,8090,8090,8090,0
20231027,181300,2895247230,8090,8090,8090,8090,0
20231027,181200,2895247230,8090,8090,8090,8090,0
20231027,181100,2895247230,8090,8090,8090,8090,0
20231027,181000,2895247230,8090,8090,8090,8090,0
20231027,180900,2895247230,8090,8090,8090,8090,0
20231027,180800,2895247230,8090,8090,8090,8090,0
20231027,180700,2895247230,8090,8090,8090,8090,0
20231027,180600,2895247230,8090,8090,8090,8090,26489
20231027,180500,2895247230,8090,8090,8090,8090,0
20231027,180400,2895247230,8090,8090,8090,8090,0
20231027,180300,2895247230,8090,8090,8090,8090,0
20231027,180200,2895247230,8090,8090,8090,8090,0
20231027,180100,2895247230,8090,8090,8090,8090,0
20231027,180000,2895247230,8090,8090,8090,8090,0
20231027,175900,2895247230,8090,8090,8090,8090,0
20231027,175800,2895247230,8090,8090,8090,8090,0
20231027,175700,2895247230,8090,8090,8090,8090,0
20231027,175600,2895247230,8090,8090,8090,8090,0
20231027,175500,2895247230,8090,8090,8090,8090,0
20231027,175400,2895247230,8090,8090,8090,8090,0
20231027,175300,2895247230,8090,8090,8090,8090,0
20231027,175200,2895247230,8090,8090,8090,8090,0
20231027,175100,2895247230,8090,8090,8090,8090,0
20231027,175000,2895247230,8090,8090,8090,8090,0
20231027,174900,2895247230,8090,8090,8090,8090,0
20231027,174800,2895247230,8090,8090,8090,8090,0
20231027,174700,2895247230,8090,8090,8090,8090,0
20231027,174600,2895247230,8090,8090,8090,8090,0
20231027,174500,2895247230,8090,8090,8090,8090,0
20231027,174400,2895247230,8090,8090,8090,8090,0
20231027,174300,2895247230,8090,8090,8090,8090,0
20231027,174200,2895247230,8090,8090,8090,8090,0
20231027,174100,2895247230,8090,8090,8090,8090,0
20231027,174000,2895247230,8090,8090,8090,8090,0
20231027,173900,2895247230,8090,8090,8090,8090,0
20231027,173800,2895247230,8090,8090,8090,8090,0
20231027,173700,2895247230,8090,8090,8090,8090,0
20231027,173600,2895247230,8090,8090,8090,8090,26489
20231027,173500,2895247230,8090,8090,8090,8090,0
20231027,173400,2895247230,8090,8090,8090,8090,0
20231027,173300,2895247230,8090,8090,8090,8090,0
20231027,173200,2895247230,8090,8090,8090,8090,0
20231027,173100,2895247230,8090,8090,8090,8090,0
20231027,173000,2895247230,8090,8090,8090,8090,0
20231027,172900,2895247230,8090,8090,8090,8090,0
20231027,172800,2895247230,8090,8090,8090,8090,0
20231027,172700,2895247230,8090,8090,8090,8090,0
20231027,172600,2895247230,8090,8090,8090,8090,0
20231027,172500,2895247230,8090,8090,8090,8090,0
20231027,172400,2895247230,8090,8090,8090,8090,0
20231027,172300,2895247230,8090,8090,8090,8090,0
20231027,172200,2895247230,8090,8090,8090,8090,0
20231027,172100,2895247230,8090,8090,8090,8090,0
20231027,172000,2895247230,8090,8090,8090,8090,0
20231027,171900,2895247230,8090,8090,8090,8090,0
20231027,171800,2895247230,8090,8090,8090,8090,0
20231027,171700,2895247230,8090,8090,8090,8090,0
20231027,171600,2895247230,8090,8090,8090,8090,0
20231027,171500,2895247230,8090,8090,8090,8090,0
20231027,171400,2895247230,8090,8090,8090,8090,0
20231027,171300,2895247230,8090,8090,8090,8090,0
20231027,171200,2895247230,8090,8090,8090,8090,0
20231027,171100,2895247230,8090,8090,8090,8090,0
20231027,171000,2895247230,8090,8090,8090,8090,0
20231027,170900,2895247230,8090,8090,8090,8090,0
20231027,170800,2895247230,8090,8090,8090,8090,0
20231027,170700,2895247230,8090,8090,8090,8090,0
20231027,170600,2895247230,8090,8090,8090,8090,26489
20231027,170500,2895247230,8090,8090,8090,8090,0
20231027,170400,2895247230,8090,8090,8090,8090,0
20231027,170300,2895247230,8090,8090,8090,8090,0
20231027,170200,2895247230,8090,8090,8090,8090,0
20231027,170100,2895247230,8090,8090,8090,8090,0
20231027,170000,2895247230,8090,8090,8090,8090,0
20231027,165900,2895247230,8090,8090,8090,8090,0
20231027,165800,2895247230,8090,8090,8090,8090,0
20231027,165700,2895247230,8090,8090,8090,8090,0
20231027,165600,2895247230,8090,8090,8090,8090,0
20231027,165500,2895247230,8090,8090,8090,8090,0
20231027,165400,2895247230,8090,8090,8090,8090,0
20231027,165300,2895247230,8090,8090,8090,8090,0
20231027,165200,2895247230,8090,8090,8090,8090,0
20231027,165100,2895247230,8090,8090,8090,8090,0
20231027,165000,2895247230,8090,8090,8090,8090,0
20231027,164900,2895247230,8090,8090,8090,8090,0
20231027,164800,2895247230,8090,8090,8090,8090,0
20231027,164700,2895247230,8090,8090,8090,8090,0
20231027,164600,2895247230,8090,8090,8090,8090,0
20231027,164500,2895247230,8090,8090,8090,8090,0
20231027,164400,2895247230,8090,8090,8090,8090,0
20231027,164300,2895247230,8090,8090,8090,8090,0
20231027,164200,2895247230,8090,8090,8090,8090,0
20231027,164100,2895247230,8090,8090,8090,8090,0
20231027,164000,2895247230,8090,8090,8090,8090,0
20231027,163900,2895247230,8090,8090,8090,8090,0
20231027,163800,2895247230,8090,8090,8090,8090,0
20231027,163700,2895247230,8090,8090,8090,8090,0
20231027,163600,2895247230,8090,8090,8090,8090,26489
20231027,163500,2895247230,8090,8090,8090,8090,0
20231027,163400,2895247230,8090,8090,8090,8090,0
20231027,163300,2895247230,8090,8090,8090,8090,0
20231027,163200,2895247230,8090,8090,8090,8090,0
20231027,163100,2895247230,8090,8090,8090,8090,0
20231027,163000,2895247230,8090,8090,8090,8090,0
20231027,162900,2895247230,8090,8090,8090,8090,0
20231027,162800,2895247230,8090,8090,8090,8090,0
20231027,162700,2895247230,8090,8090,8090,8090,0
20231027,162600,2895247230,8090,8090,8090,8090,0
20231027,162500,2895247230,8090,8090,8090,8090,0
20231027,162400,2895247230,8090,8090,8090,8090,0
20231027,162300,2895247230,8090,8090,8090,8090,0
20231027,162200,2895247230,8090,8090,8090,8090,0
20231027,162100,2895247230,8090,8090,8090,8090,0
20231027,162000,2895247230,8090,8090,8090,8090,0
20231027,161900,2895247230,8090,8090,8090,8090,0
20231027,161800,2895247230,8090,8090,8090,8090,0
20231027,161700,2895247230,8090,8090,8090,8090,0
20231027,161600,2895247230,8090,8090,8090,8090,0
20231027,161500,2895247230,8090,8090,8090,8090,0
20231027,161400,2895247230,8090,8090,8090,8090,0
20231027,161300,2895247230,8090,8090,8090,8090,0
20231027,161200,2895247230,8090,8090,8090,8090,0
20231027,161100,2895247230,8090,8090,8090,8090,0
20231027,161000,2895247230,8090,8090,8090,8090,0
20231027,160900,2895247230,8090,8090,8090,8090,0
20231027,160800,2895247230,8090,8090,8090,8090,0
20231027,160700,2895247230,8090,8090,8090,8090,0
20231027,160600,2895247230,8090,8090,8090,8090,26489
20231027,160500,2895247230,8090,8090,8090,8090,0
20231027,160400,2895247230,8090,8090,8090,8090,0
20231027,160300,2895247230,8090,8090,8090,8090,0
20231027,160200,2895247230,8090,8090,8090,8090,0
20231027,160100,2895247230,8090,8090,8090,8090,0
20231027,160000,2895247230,8090,8090,8090,8090,0
20231027,155900,2895247230,8090,8090,8090,8090,0
20231027,155800,2895247230,8090,8090,8090,8090,0
20231027,155700,2895247230,8090,8090,8090,8090,0
20231027,155600,2895247230,8090,8090,8090,8090,0
20231027,155500,2895247230,8090,8090,8090,8090,0
20231027,155400,2895247230,8090,8090,8090,8090,0
20231027,155300,2895247230,8090,8090,8090,8090,0
20231027,155200,2895247230,8090,8090,8090,8090,0
20231027,155100,2895247230,8090,8090,8090,8090,0
20231027,155000,2895247230,8090,8090,8090,8090,0
20231027,154900,2895247230,8090,8090,8090,8090,0
20231027,154800,2895247230,8090,8090,8090,8090,0
20231027,154700,2895247230,8090,8090,8090,8090,0
20231027,154600,2895247230,8090,8090,8090,8090,0
20231027,154500,2895247230,8090,8090,8090,8090,0
20231027,154400,2895247230,8090,8090,8090,8090,0
20231027,154300,2895247230,8090,8090,8090,8090,0
20231027,154200,2895247230,8090,8090,8090,8090,0
20231027,154100,2895247230,8090,8090,8090,8090,0
20231027,154000,2895247230,8090,8090,8090,8090,0
20231027,153900,2895247230,8090,8090,8090,8090,0
20231027,153800,2895247230,8090,8090,8090,8090,0
20231027,153700,2895247230,8090,8090,8090,8090,0
20231027,153600,2895247230,8090,8090,8090,8090,26489
20231027,153500,2895247230,8090,8090,8090,8090,0
20231027,153400,2895247230,8090,8090,8090,8090,0
20231027,153300,2895247230,8090,8090,8090,8090,0
20231027,153200,2895247230,8090,8090,8090,8090,0
20231027,153100,2895247230,8090,8090,8090,8090,0
20231027,153000,2895247230,8090,8090,8090,8090,26489
20231027,152900,2680951220,8110,8110,8110,8110,0
20231027,152800,2680951220,8110,8110,8110,8110,0
20231027,152700,2680951220,8110,8110,8110,8110,0
20231027,152600,2680951220,8110,8110,8110,8110,0
20231027,152500,2680951220,8110,8110,8110,8110,0
20231027,152400,2680951220,8110,8110,8110,8110,0
20231027,152300,2680951220,8110,8110,8110,8110,0
20231027,152200,2680951220,8110,8110,8110,8110,0
20231027,152100,2680951220,8110,8110,8110,8110,0
20231027,152000,2680951220,8110,8110,8110,8110,0
20231027,151900,2680951220,8110,8120,8120,8100,2121
20231027,151800,2663750180,8120,8100,8130,8100,1921
20231027,151700,2648178460,8100,8080,8100,8080,1213
20231027,151600,2638355940,8080,8100,8100,8080,3125
20231027,151500,2613052800,8100,8080,8100,8080,1987
20231027,151400,2596978070,8080,8080,8090,8080,494
20231027,151300,2592984130,8080,8080,8090,8080,2523
20231027,151200,2572593280,8090,8090,8100,8080,658
20231027,151100,2567272570,8080,8100,8100,8080,1161
20231027,151000,2557875390,8090,8100,8110,8090,10830
20231027,150900,2470227990,8100,8100,8120,8100,1642
20231027,150800,2456911310,8100,8090,8100,8090,1158
20231027,150700,2447534920,8100,8090,8100,8090,1322
20231027,150600,2436829700,8090,8090,8110,8090,359
20231027,150500,2433923310,8090,8100,8110,8090,527
20231027,150400,2429657320,8090,8090,8100,8090,648
20231027,150300,2424410300,8090,8090,8100,8090,482
20231027,150200,2420510150,8090,8090,8100,8090,524
20231027,150100,2416270240,8090,8090,8100,8090,622
20231027,150000,2411236830,8100,8100,8110,8090,347
20231027,145900,2408428120,8100,8090,8100,8090,873
20231027,145800,2401360000,8090,8090,8100,8090,432
20231027,145700,2397864390,8090,8090,8100,8090,745
20231027,145600,2391832540,8090,8090,8100,8090,310
20231027,145500,2389324620,8090,8090,8100,8090,475
20231027,145400,2385481440,8090,8090,8100,8090,483
20231027,145300,2381573270,8090,8080,8100,8080,821
20231027,145200,2374930670,8080,8080,8090,8080,386
20231027,145100,2371811270,8080,8080,8090,8080,474
20231027,145000,2367980520,8080,8080,8090,8080,2145
20231027,144900,2350633320,8080,8090,8090,8080,3916
20231027,144800,2318955480,8090,8090,8100,8090,1322
20231027,144700,2308258100,8090,8100,8100,8090,570
20231027,144600,2303645230,8090,8090,8100,8090,568
20231027,144500,2299049500,8090,8090,8100,8090,432
20231027,144400,2295553720,8090,8090,8100,8090,564
20231027,144300,2290989780,8090,8100,8100,8090,384
20231027,144200,2287882080,8090,8090,8100,8090,857
20231027,144100,2280945260,8100,8090,8100,8090,470
20231027,144000,2277140850,8090,8100,8110,8090,1242
20231027,143900,2267082700,8100,8100,8110,8100,371
20231027,143800,2264077030,8100,8100,8110,8100,416
20231027,143700,2260706910,8100,8100,8110,8100,1632
20231027,143600,2247485580,8110,8100,8110,8100,388
20231027,143500,2244341810,8100,8100,8110,8100,749
20231027,143400,2238272900,8100,8100,8110,8100,1882
20231027,143300,2223025910,8100,8100,8110,8100,517
20231027,143200,2218836230,8100,8100,8110,8100,364
20231027,143100,2215887140,8110,8100,8110,8100,421
20231027,143000,2212475490,8100,8120,8120,8100,515
20231027,142900,2208298390,8110,8110,8120,8110,268
20231027,142800,2206124790,8110,8110,8120,8110,3228
20231027,142700,2179945050,8120,8120,8120,8110,125
20231027,142600,2178930660,8120,8120,8120,8110,299
20231027,142500,2176502820,8120,8110,8120,8110,92
20231027,142400,2175756150,8120,8120,8120,8110,252
20231027,142300,2173709990,8120,8120,8120,8110,81
20231027,142200,2173052320,8120,8120,8120,8110,44
20231027,142100,2172695080,8120,8110,8120,8110,235
20231027,142000,2170787220,8120,8120,8120,8110,96
20231027,141900,2170007730,8120,8110,8120,8110,216
20231027,141800,2168253840,8120,8110,8120,8110,179
20231027,141700,2166800430,8120,8120,8120,8110,51
20231027,141600,2166386650,8120,8110,8130,8110,4598
20231027,141500,2129080990,8110,8110,8110,8100,201
20231027,141400,2127452110,8100,8100,8110,8100,561
20231027,141300,2122907080,8100,8100,8110,8100,185
20231027,141200,2121407960,8100,8110,8110,8100,76
20231027,141100,2120791750,8100,8110,8110,8100,68
20231027,141000,2120240370,8100,8110,8110,8100,267
20231027,140900,2118076650,8110,8110,8110,8110,15
20231027,140800,2117955000,8100,8110,8110,8100,22
20231027,140700,2117776680,8110,8100,8110,8100,136
20231027,140600,2116674250,8110,8100,8110,8100,66
20231027,140500,2116139180,8100,8110,8110,8100,264
20231027,140400,2114000730,8110,8100,8110,8100,7
20231027,140300,2113943990,8110,8100,8110,8100,12
20231027,140200,2113846700,8100,8100,8110,8100,175
20231027,140100,2112428910,8110,8110,8110,8100,17
20231027,140000,2112291070,8100,8100,8110,8100,307
20231027,135900,2109803640,8100,8100,8110,8100,38
20231027,135800,2109495810,8100,8100,8100,8100,3
20231027,135700,2109471510,8100,8110,8110,8100,109
20231027,135600,2108588450,8100,8100,8100,8100,104
20231027,135500,2107746050,8100,8110,8110,8100,38
20231027,135400,2107438200,8110,8110,8110,8100,3165
20231027,135300,2081801210,8110,8100,8110,8090,1747
20231027,135200,2067647860,8090,8100,8100,8090,212
20231027,135100,2065930690,8100,8100,8110,8090,3343
20231027,135000,2038854190,8110,8100,8110,8100,237
20231027,134900,2036933370,8100,8100,8110,8100,471
20231027,134800,2033116490,8110,8100,8110,8100,443
20231027,134700,2029525560,8110,8110,8110,8100,351
20231027,134600,2026681900,8100,8110,8110,8100,6
20231027,134500,2026633270,8110,8110,8110,8100,1271
20231027,134400,2016336480,8110,8100,8110,8100,235
20231027,134300,2014431970,8110,8110,8110,8100,308
20231027,134200,2011935250,8110,8100,8110,8100,54
20231027,134100,2011497360,8110,8100,8110,8100,253
20231027,134000,2009447630,8100,8110,8110,8100,62
20231027,133900,2008945390,8090,8110,8110,8090,17
20231027,133800,2008807580,8110,8100,8110,8090,2244
20231027,133700,1990628910,8110,8110,8110,8100,1174
20231027,133600,1981117770,8100,8110,8120,8100,764
20231027,133500,1974921430,8120,8120,8120,8110,1232
20231027,133400,1964928260,8120,8110,8120,8110,6386
20231027,133300,1913116590,8110,8110,8110,8100,1176
20231027,133200,1903583050,8100,8100,8110,8100,321
20231027,133100,1900982570,8110,8110,8110,8100,35
20231027,133000,1900698810,8110,8110,8110,8100,96
20231027,132900,1899920330,8100,8110,8110,8100,94
20231027,132800,1899158550,8100,8100,8110,8100,195
20231027,132700,1897578500,8100,8110,8110,8100,153
20231027,132600,1896338990,8100,8100,8110,8100,91
20231027,132500,1895601690,8100,8110,8110,8100,422
20231027,132400,1892182450,8110,8100,8110,8100,26
20231027,132300,1891971680,8100,8110,8110,8100,131
20231027,132200,1890910500,8110,8100,8110,8100,37
20231027,132100,1890610680,8100,8110,8110,8100,105
20231027,132000,1889760040,8100,8100,8110,8100,299
20231027,131900,1887337510,8100,8110,8110,8100,2000
20231027,131800,1871136830,8110,8110,8110,8100,54
20231027,131700,1870699290,8110,8110,8110,8100,21
20231027,131600,1870529070,8100,8110,8110,8100,206
20231027,131500,1868859810,8100,8110,8110,8100,136
20231027,131400,1867758120,8100,8110,8110,8100,55
20231027,131300,1867312450,8100,8100,8110,8100,626
20231027,131200,1862240840,8110,8110,8110,8100,295
20231027,131100,1859850410,8110,8100,8110,8100,104
20231027,131000,1859007900,8100,8120,8120,8100,17
20231027,130900,1858870060,8110,8120,8120,8110,1290
20231027,130800,1848406390,8110,8120,8120,8110,141
20231027,130700,1847262590,8110,8120,8120,8110,140
20231027,130600,1846126920,8110,8120,8120,8110,25
20231027,130500,1845924010,8110,8110,8120,8110,2314
20231027,130400,1827154260,8110,8120,8120,8110,168
20231027,130300,1825791380,8120,8120,8120,8110,57
20231027,130200,1825328990,8120,8120,8120,8110,125
20231027,130100,1824314080,8120,8120,8120,8110,182
20231027,130000,1822837500,8120,8120,8120,8110,138
20231027,125900,1821718080,8120,8120,8120,8110,26
20231027,125800,1821507190,8110,8120,8120,8110,23
20231027,125700,1821320500,8120,8110,8120,8110,103
20231027,125600,1820485000,8120,8120,8120,8110,1153
20231027,125500,1811132940,8120,8110,8120,8110,10
20231027,125400,1811051810,8120,8120,8120,8120,2
20231027,125300,1811035570,8120,8120,8120,8120,17
20231027,125200,1810897530,8120,8120,8120,8110,279
20231027,125100,1808633450,8120,8100,8120,8090,6618
20231027,125000,1755016110,8100,8100,8100,8090,122
20231027,124900,1754028820,8100,8100,8100,8090,1085
20231027,124800,1745241330,8100,8100,8100,8090,190
20231027,124700,1743702730,8100,8100,8100,8100,3
20231027,124600,1743678430,8100,8100,8100,8090,603
20231027,124500,1738795140,8090,8090,8100,8090,174
20231027,124400,1737387460,8090,8100,8100,8090,26
20231027,124300,1737177010,8100,8100,8100,8090,163
20231027,124200,1735857780,8100,8110,8110,8100,850
20231027,124100,1728972750,8100,8110,8110,8100,3393
20231027,124000,1701489230,8100,8110,8110,8100,244
20231027,123900,1699512810,8110,8100,8110,8100,88
20231027,123800,1698799830,8110,8100,8110,8100,62
20231027,123700,1698297610,8100,8110,8110,8100,1199
20231027,123600,1688575610,8110,8120,8120,8110,453
20231027,123500,1684901750,8110,8110,8120,8110,985
20231027,123400,1676913230,8110,8110,8120,8110,90
20231027,123300,1676183280,8110,8110,8120,8110,603
20231027,123200,1671292910,8120,8120,8120,8120,13
20231027,123100,1671187350,8120,8110,8120,8110,1304
20231027,123000,1660611860,8120,8110,8120,8110,38
20231027,122900,1660303570,8120,8120,8120,8120,4
20231027,122800,1660271090,8120,8120,8120,8120,2269
20231027,122700,1641846810,8120,8120,8130,8120,808
20231027,122600,1635285340,8130,8120,8130,8120,113
20231027,122500,1634367730,8130,8120,8130,8120,334
20231027,122400,1631655470,8130,8120,8130,8120,335
20231027,122300,1628934680,8130,8130,8130,8130,5
20231027,122200,1628894030,8120,8120,8120,8120,639
20231027,122100,1623705350,8120,8130,8130,8120,43
20231027,122000,1623356060,8120,8120,8120,8120,377
20231027,121900,1620294820,8130,8120,8130,8120,57
20231027,121800,1619831850,8130,8130,8130,8130,0
20231027,121700,1619831850,8130,8120,8130,8120,113
20231027,121600,1618914260,8130,8130,8140,8120,795
20231027,121500,1612455310,8130,8130,8140,8130,104
20231027,121400,1611609770,8140,8130,8140,8130,103
20231027,121300,1610772360,8140,8130,8140,8130,4
20231027,121200,1610739830,8130,8130,8140,8130,571
20231027,121100,1606097470,8130,8130,8140,8130,301
20231027,121000,1603650310,8140,8130,8140,8130,2928
20231027,120900,1579845650,8130,8150,8150,8130,5798
20231027,120800,1532605870,8160,8150,8160,8150,221
20231027,120700,1530804470,8160,8160,8160,8160,81
20231027,120600,1530143510,8150,8160,8160,8150,113
20231027,120500,1529222290,8160,8160,8160,8160,45
20231027,120400,1528855090,8160,8160,8160,8150,160
20231027,120300,1527549900,8160,8160,8160,8150,307
20231027,120200,1525046940,8160,8150,8160,8150,78
20231027,120100,1524410970,8160,8160,8160,8160,94
20231027,120000,1523643930,8150,8150,8160,8150,186
20231027,115900,1522127600,8150,8160,8160,8150,118
20231027,115800,1521165580,8160,8150,8160,8150,55
20231027,115700,1520716900,8150,8150,8160,8150,151
20231027,115600,1519485840,8150,8160,8160,8150,133
20231027,115500,1518401560,8160,8160,8160,8160,2
20231027,115400,1518385240,8160,8160,8160,8150,99
20231027,115300,1517578350,8160,8150,8160,8150,41
20231027,115200,1517244060,8160,8150,8160,8150,161
20231027,115100,1515931890,8150,8160,8160,8150,118
20231027,115000,1514970170,8160,8160,8160,8160,2
20231027,114900,1514953850,8150,8160,8160,8150,47
20231027,114800,1514570670,8150,8150,8160,8150,244
20231027,114700,1512582060,8150,8170,8170,8150,212
20231027,114600,1510854200,8160,8170,8170,8150,1026
20231027,114500,1502482780,8150,8170,8170,8150,134
20231027,114400,1501388640,8170,8170,8170,8170,13
20231027,114300,1501282430,8150,8160,8160,8150,3341
20231027,114200,1474020750,8160,8160,8170,8160,162
20231027,114100,1472698160,8170,8170,8170,8170,33
20231027,114000,1472428550,8170,8170,8170,8170,12
20231027,113900,1472330510,8160,8160,8170,8160,198
20231027,113800,1470713910,8170,8170,8170,8160,221
20231027,113700,1468909400,8170,8170,8170,8170,3
20231027,113600,1468884890,8170,8170,8170,8160,12
20231027,113500,1468786920,8160,8160,8170,8160,1308
20231027,113400,1458113530,8170,8170,8170,8160,109
20231027,113300,1457223400,8170,8170,8170,8160,33
20231027,113200,1456953860,8170,8170,8170,8160,632
20231027,113100,1451796500,8170,8160,8170,8160,110
20231027,113000,1450898890,8160,8150,8170,8150,4737
20231027,112900,1412241550,8160,8160,8160,8160,679
20231027,112800,1406700910,8160,8150,8160,8150,111
20231027,112700,1405795860,8160,8150,8160,8150,47
20231027,112600,1405412760,8150,8150,8160,8150,247
20231027,112500,1403399540,8160,8160,8160,8160,125
20231027,112400,1402379540,8160,8150,8160,8150,74
20231027,112300,1401775770,8160,8150,8160,8150,667
20231027,112200,1396339710,8160,8160,8160,8160,3
20231027,112100,1396315230,8150,8150,8160,8150,447
20231027,112000,1392672040,8150,8150,8160,8150,359
20231027,111900,1389746170,8150,8160,8160,8150,50
20231027,111800,1389338580,8160,8140,8160,8140,89
20231027,111700,1388613800,8140,8160,8160,8140,591
20231027,111600,1383796420,8150,8150,8160,8150,308
20231027,111500,1381286210,8160,8160,8160,8160,2
20231027,111400,1381269890,8150,8150,8160,8150,800
20231027,111300,1374749060,8160,8150,8160,8150,86
20231027,111200,1374048140,8150,8170,8170,8150,4243
20231027,111100,1339436090,8160,8150,8170,8150,5634
20231027,111000,1293512510,8150,8150,8150,8140,1230
20231027,110900,1283498020,8140,8150,8150,8140,253
20231027,110800,1281437750,8140,8150,8150,8140,404
20231027,110700,1278146130,8150,8150,8150,8140,363
20231027,110600,1275191180,8140,8140,8140,8140,90
20231027,110500,1274458580,8140,8140,8140,8140,167
20231027,110400,1273099200,8140,8150,8150,8140,210
20231027,110300,1271388700,8150,8140,8150,8140,202
20231027,110200,1269743280,8140,8150,8150,8140,136
20231027,110100,1268635920,8140,8140,8140,8140,2151
20231027,110000,1251126780,8150,8150,8150,8150,53
20231027,105900,1250694830,8150,8150,8150,8140,424
20231027,105800,1247242300,8140,8140,8150,8140,1020
20231027,105700,1238939390,8140,8150,8150,8140,89
20231027,105600,1238214340,8150,8150,8150,8140,68
20231027,105500,1237660210,8150,8150,8150,8140,281
20231027,105400,1235371270,8150,8150,8150,8140,929
20231027,105300,1227808080,8140,8140,8150,8140,129
20231027,105200,1226757390,8150,8150,8150,8150,735
20231027,105100,1220767140,8140,8150,8150,8140,80
20231027,105000,1220115850,8150,8140,8150,8140,838
20231027,104900,1213287320,8140,8140,8150,8140,84
20231027,104800,1212603150,8140,8140,8150,8140,257
20231027,104700,1210508950,8140,8150,8150,8140,666
20231027,104600,1205082820,8160,8170,8170,8150,6462
20231027,104500,1152319940,8170,8170,8170,8170,34
20231027,104400,1152042160,8180,8180,8180,8170,2065
20231027,104300,1135152390,8170,8170,8180,8170,302
20231027,104200,1132682370,8180,8160,8180,8160,4925
20231027,104100,1092471110,8160,8160,8160,8150,2965
20231027,104000,1068276780,8150,8160,8160,8150,355
20231027,103900,1065381060,8160,8150,8160,8150,116
20231027,103800,1064435540,8160,8160,8160,8150,310
20231027,103700,1061906010,8150,8150,8160,8150,2845
20231027,103600,1038718180,8160,8160,8160,8160,855
20231027,103500,1031741380,8170,8170,8170,8170,6364
20231027,103400,979747500,8180,8180,8180,8180,58
20231027,103300,979273060,8170,8170,8170,8170,119
20231027,103200,978300830,8170,8180,8180,8170,366
20231027,103100,975308870,8170,8180,8190,8170,153
20231027,103000,974057970,8180,8180,8190,8180,2943
20231027,102900,949983640,8190,8180,8190,8180,20
20231027,102800,949819910,8180,8190,8190,8180,174
20231027,102700,948394880,8180,8190,8190,8180,93
20231027,102600,947633560,8190,8180,8190,8180,70
20231027,102500,947060820,8190,8180,8190,8180,22
20231027,102400,946880750,8180,8190,8190,8180,183
20231027,102300,945383220,8180,8170,8180,8170,96
20231027,102200,944598010,8180,8180,8180,8180,1016
20231027,102100,936287130,8180,8190,8190,8180,317
20231027,102000,933693280,8170,8170,8170,8170,304
20231027,101900,931209600,8180,8170,8180,8170,2198
20231027,101800,913230800,8180,8180,8180,8180,16
20231027,101700,913099920,8180,8180,8180,8180,69
20231027,101600,912535500,8170,8170,8170,8170,166
20231027,101500,911179280,8170,8170,8170,8170,35
20231027,101400,910893330,8160,8180,8180,8160,2151
20231027,101300,893302710,8190,8180,8190,8180,40
20231027,101200,892975480,8190,8190,8190,8180,1290
20231027,101100,882416790,8200,8190,8200,8190,151
20231027,101000,881179450,8190,8200,8200,8190,75
20231027,100900,880565190,8190,8200,8200,8180,353
20231027,100800,877674400,8180,8190,8200,8180,698
20231027,100700,871957040,8190,8190,8190,8190,14
20231027,100600,871842380,8190,8180,8190,8180,141
20231027,100500,870688090,8190,8190,8190,8190,443
20231027,100400,867059920,8180,8180,8180,8180,2008
20231027,100300,850634480,8190,8190,8200,8190,2482
20231027,100200,830306770,8180,8180,8190,8180,1838
20231027,100100,815271900,8180,8180,8190,8180,272
20231027,100000,813046360,8190,8200,8200,8180,2829
20231027,095900,789896830,8190,8190,8190,8190,34
20231027,095800,789618370,8200,8200,8200,8190,12891
20231027,095700,683912620,8210,8220,8220,8210,1688
20231027,095600,670053930,8210,8220,8220,8210,28
20231027,095500,669824030,8220,8220,8220,8210,111
20231027,095400,668911680,8210,8230,8230,8210,32
20231027,095300,668648740,8230,8200,8230,8200,1820
20231027,095200,653705730,8200,8200,8210,8200,30
20231027,095100,653459720,8210,8200,8210,8200,109
20231027,095000,652565330,8200,8200,8210,8200,43
20231027,094900,652212720,8200,8200,8210,8200,273
20231027,094800,649974010,8210,8210,8210,8210,165
20231027,094700,648619360,8210,8200,8210,8200,2179
20231027,094600,630751540,8210,8230,8230,8210,2215
20231027,094500,612534570,8230,8230,8240,8220,1147
20231027,094400,603094250,8230,8220,8230,8220,695
20231027,094300,597380850,8210,8210,8210,8210,40
20231027,094200,597052450,8210,8210,8220,8210,305
20231027,094100,594548390,8210,8220,8220,8200,1336
20231027,094000,583580870,8220,8230,8230,8220,309
20231027,093900,581040740,8220,8230,8230,8220,100
20231027,093800,580218160,8230,8240,8240,8220,364
20231027,093700,577224740,8240,8240,8240,8220,2048
20231027,093600,560375610,8240,8240,8240,8230,359
20231027,093500,557420970,8240,8230,8240,8220,1186
20231027,093400,547659570,8230,8230,8230,8220,55
20231027,093300,547207270,8230,8240,8240,8230,1535
20231027,093200,534573690,8240,8240,8240,8230,94
20231027,093100,533799380,8230,8240,8240,8230,494
20231027,093000,529733120,8230,8240,8240,8230,837
20231027,092900,522844370,8230,8240,8240,8230,852
20231027,092800,515831670,8230,8240,8240,8230,147
20231027,092700,514621030,8230,8230,8230,8230,359
20231027,092600,511666460,8230,8230,8240,8220,1211
20231027,092500,501701010,8210,8230,8240,8210,2737
20231027,092400,479175050,8230,8250,8250,8230,567
20231027,092300,474508620,8230,8240,8250,8230,1372
20231027,092200,463204400,8250,8210,8260,8210,6807
20231027,092100,407066800,8250,8210,8250,8210,3071
20231027,092000,381768470,8240,8230,8240,8220,1513
20231027,091900,369324870,8230,8240,8250,8230,1476
20231027,091800,357163470,8240,8240,8250,8240,689
20231027,091700,351486050,8240,8240,8250,8240,4258
20231027,091600,316400020,8240,8240,8240,8230,1669
20231027,091500,302647510,8240,8240,8250,8240,2665
20231027,091400,280687880,8230,8200,8240,8200,4008
20231027,091300,247729350,8180,8220,8220,8180,1104
20231027,091200,238676430,8170,8230,8230,8100,3186
20231027,091100,212705830,8230,8240,8240,8230,300
20231027,091000,210236740,8230,8210,8240,8210,2500
20231027,090900,189671580,8210,8220,8220,8200,701
20231027,090800,183921360,8200,8210,8240,8200,351
20231027,090700,181041170,8220,8230,8240,8220,2208
20231027,090600,162877680,8240,8190,8240,8190,3941
20231027,090500,130460530,8190,8220,8220,8190,1648
20231027,090400,116922430,8220,8200,8230,8200,4736
20231027,090300,78008640,8190,8160,8200,8140,1712
20231027,090200,64001300,8160,8180,8190,8160,1380
20231027,090100,52714450,8180,8180,8200,8180,1135
20231027,090000,43423060,8150,8200,8200,8130,5296
Reference in New Issue Copy Permalink