ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/300080/min/candle-20231020.csv

698 lines
36 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
20231020,203500,1318161450,22200,22200,22200,22200,509
20231020,203400,1318161450,22200,22200,22200,22200,0
20231020,203300,1318161450,22200,22200,22200,22200,0
20231020,203200,1318161450,22200,22200,22200,22200,0
20231020,203100,1318161450,22200,22200,22200,22200,0
20231020,203000,1318161450,22200,22200,22200,22200,0
20231020,202900,1318161450,22200,22200,22200,22200,0
20231020,202800,1318161450,22200,22200,22200,22200,0
20231020,202700,1318161450,22200,22200,22200,22200,0
20231020,202600,1318161450,22200,22200,22200,22200,0
20231020,202500,1318161450,22200,22200,22200,22200,0
20231020,202400,1318161450,22200,22200,22200,22200,0
20231020,202300,1318161450,22200,22200,22200,22200,0
20231020,202200,1318161450,22200,22200,22200,22200,0
20231020,202100,1318161450,22200,22200,22200,22200,0
20231020,202000,1318161450,22200,22200,22200,22200,0
20231020,201900,1318161450,22200,22200,22200,22200,0
20231020,201800,1318161450,22200,22200,22200,22200,0
20231020,201700,1318161450,22200,22200,22200,22200,0
20231020,201600,1318161450,22200,22200,22200,22200,0
20231020,201500,1318161450,22200,22200,22200,22200,0
20231020,201400,1318161450,22200,22200,22200,22200,0
20231020,201300,1318161450,22200,22200,22200,22200,0
20231020,201200,1318161450,22200,22200,22200,22200,0
20231020,201100,1318161450,22200,22200,22200,22200,0
20231020,201000,1318161450,22200,22200,22200,22200,0
20231020,200900,1318161450,22200,22200,22200,22200,0
20231020,200800,1318161450,22200,22200,22200,22200,0
20231020,200700,1318161450,22200,22200,22200,22200,0
20231020,200600,1318161450,22200,22200,22200,22200,0
20231020,200500,1318161450,22200,22200,22200,22200,509
20231020,200400,1318161450,22200,22200,22200,22200,0
20231020,200300,1318161450,22200,22200,22200,22200,0
20231020,200200,1318161450,22200,22200,22200,22200,0
20231020,200100,1318161450,22200,22200,22200,22200,0
20231020,200000,1318161450,22200,22200,22200,22200,0
20231020,195900,1318161450,22200,22200,22200,22200,0
20231020,195800,1318161450,22200,22200,22200,22200,0
20231020,195700,1318161450,22200,22200,22200,22200,0
20231020,195600,1318161450,22200,22200,22200,22200,0
20231020,195500,1318161450,22200,22200,22200,22200,0
20231020,195400,1318161450,22200,22200,22200,22200,0
20231020,195300,1318161450,22200,22200,22200,22200,0
20231020,195200,1318161450,22200,22200,22200,22200,0
20231020,195100,1318161450,22200,22200,22200,22200,0
20231020,195000,1318161450,22200,22200,22200,22200,0
20231020,194900,1318161450,22200,22200,22200,22200,0
20231020,194800,1318161450,22200,22200,22200,22200,0
20231020,194700,1318161450,22200,22200,22200,22200,0
20231020,194600,1318161450,22200,22200,22200,22200,0
20231020,194500,1318161450,22200,22200,22200,22200,0
20231020,194400,1318161450,22200,22200,22200,22200,0
20231020,194300,1318161450,22200,22200,22200,22200,0
20231020,194200,1318161450,22200,22200,22200,22200,0
20231020,194100,1318161450,22200,22200,22200,22200,0
20231020,194000,1318161450,22200,22200,22200,22200,0
20231020,193900,1318161450,22200,22200,22200,22200,0
20231020,193800,1318161450,22200,22200,22200,22200,0
20231020,193700,1318161450,22200,22200,22200,22200,0
20231020,193600,1318161450,22200,22200,22200,22200,0
20231020,193500,1318161450,22200,22200,22200,22200,509
20231020,193400,1318161450,22200,22200,22200,22200,0
20231020,193300,1318161450,22200,22200,22200,22200,0
20231020,193200,1318161450,22200,22200,22200,22200,0
20231020,193100,1318161450,22200,22200,22200,22200,0
20231020,193000,1318161450,22200,22200,22200,22200,0
20231020,192900,1318161450,22200,22200,22200,22200,0
20231020,192800,1318161450,22200,22200,22200,22200,0
20231020,192700,1318161450,22200,22200,22200,22200,0
20231020,192600,1318161450,22200,22200,22200,22200,0
20231020,192500,1318161450,22200,22200,22200,22200,0
20231020,192400,1318161450,22200,22200,22200,22200,0
20231020,192300,1318161450,22200,22200,22200,22200,0
20231020,192200,1318161450,22200,22200,22200,22200,0
20231020,192100,1318161450,22200,22200,22200,22200,0
20231020,192000,1318161450,22200,22200,22200,22200,0
20231020,191900,1318161450,22200,22200,22200,22200,0
20231020,191800,1318161450,22200,22200,22200,22200,0
20231020,191700,1318161450,22200,22200,22200,22200,0
20231020,191600,1318161450,22200,22200,22200,22200,0
20231020,191500,1318161450,22200,22200,22200,22200,0
20231020,191400,1318161450,22200,22200,22200,22200,0
20231020,191300,1318161450,22200,22200,22200,22200,0
20231020,191200,1318161450,22200,22200,22200,22200,0
20231020,191100,1318161450,22200,22200,22200,22200,0
20231020,191000,1318161450,22200,22200,22200,22200,0
20231020,190900,1318161450,22200,22200,22200,22200,0
20231020,190800,1318161450,22200,22200,22200,22200,0
20231020,190700,1318161450,22200,22200,22200,22200,0
20231020,190600,1318161450,22200,22200,22200,22200,0
20231020,190500,1318161450,22200,22200,22200,22200,509
20231020,190400,1318161450,22200,22200,22200,22200,0
20231020,190300,1318161450,22200,22200,22200,22200,0
20231020,190200,1318161450,22200,22200,22200,22200,0
20231020,190100,1318161450,22200,22200,22200,22200,0
20231020,190000,1318161450,22200,22200,22200,22200,0
20231020,185900,1318161450,22200,22200,22200,22200,0
20231020,185800,1318161450,22200,22200,22200,22200,0
20231020,185700,1318161450,22200,22200,22200,22200,0
20231020,185600,1318161450,22200,22200,22200,22200,0
20231020,185500,1318161450,22200,22200,22200,22200,0
20231020,185400,1318161450,22200,22200,22200,22200,0
20231020,185300,1318161450,22200,22200,22200,22200,0
20231020,185200,1318161450,22200,22200,22200,22200,0
20231020,185100,1318161450,22200,22200,22200,22200,0
20231020,185000,1318161450,22200,22200,22200,22200,0
20231020,184900,1318161450,22200,22200,22200,22200,0
20231020,184800,1318161450,22200,22200,22200,22200,0
20231020,184700,1318161450,22200,22200,22200,22200,0
20231020,184600,1318161450,22200,22200,22200,22200,0
20231020,184500,1318161450,22200,22200,22200,22200,0
20231020,184400,1318161450,22200,22200,22200,22200,0
20231020,184300,1318161450,22200,22200,22200,22200,0
20231020,184200,1318161450,22200,22200,22200,22200,0
20231020,184100,1318161450,22200,22200,22200,22200,0
20231020,184000,1318161450,22200,22200,22200,22200,0
20231020,183900,1318161450,22200,22200,22200,22200,0
20231020,183800,1318161450,22200,22200,22200,22200,0
20231020,183700,1318161450,22200,22200,22200,22200,0
20231020,183600,1318161450,22200,22200,22200,22200,0
20231020,183500,1318161450,22200,22200,22200,22200,509
20231020,183400,1318161450,22200,22200,22200,22200,0
20231020,183300,1318161450,22200,22200,22200,22200,0
20231020,183200,1318161450,22200,22200,22200,22200,0
20231020,183100,1318161450,22200,22200,22200,22200,0
20231020,183000,1318161450,22200,22200,22200,22200,0
20231020,182900,1318161450,22200,22200,22200,22200,0
20231020,182800,1318161450,22200,22200,22200,22200,0
20231020,182700,1318161450,22200,22200,22200,22200,0
20231020,182600,1318161450,22200,22200,22200,22200,0
20231020,182500,1318161450,22200,22200,22200,22200,0
20231020,182400,1318161450,22200,22200,22200,22200,0
20231020,182300,1318161450,22200,22200,22200,22200,0
20231020,182200,1318161450,22200,22200,22200,22200,0
20231020,182100,1318161450,22200,22200,22200,22200,0
20231020,182000,1318161450,22200,22200,22200,22200,0
20231020,181900,1318161450,22200,22200,22200,22200,0
20231020,181800,1318161450,22200,22200,22200,22200,0
20231020,181700,1318161450,22200,22200,22200,22200,0
20231020,181600,1318161450,22200,22200,22200,22200,0
20231020,181500,1318161450,22200,22200,22200,22200,0
20231020,181400,1318161450,22200,22200,22200,22200,0
20231020,181300,1318161450,22200,22200,22200,22200,0
20231020,181200,1318161450,22200,22200,22200,22200,0
20231020,181100,1318161450,22200,22200,22200,22200,0
20231020,181000,1318161450,22200,22200,22200,22200,0
20231020,180900,1318161450,22200,22200,22200,22200,0
20231020,180800,1318161450,22200,22200,22200,22200,0
20231020,180700,1318161450,22200,22200,22200,22200,0
20231020,180600,1318161450,22200,22200,22200,22200,0
20231020,180500,1318161450,22200,22200,22200,22200,509
20231020,180400,1318161450,22200,22200,22200,22200,0
20231020,180300,1318161450,22200,22200,22200,22200,0
20231020,180200,1318161450,22200,22200,22200,22200,0
20231020,180100,1318161450,22200,22200,22200,22200,0
20231020,180000,1318161450,22200,22200,22200,22200,0
20231020,175900,1318161450,22200,22200,22200,22200,0
20231020,175800,1318161450,22200,22200,22200,22200,0
20231020,175700,1318161450,22200,22200,22200,22200,0
20231020,175600,1318161450,22200,22200,22200,22200,0
20231020,175500,1318161450,22200,22200,22200,22200,0
20231020,175400,1318161450,22200,22200,22200,22200,0
20231020,175300,1318161450,22200,22200,22200,22200,0
20231020,175200,1318161450,22200,22200,22200,22200,0
20231020,175100,1318161450,22200,22200,22200,22200,0
20231020,175000,1318161450,22200,22200,22200,22200,0
20231020,174900,1318161450,22200,22200,22200,22200,0
20231020,174800,1318161450,22200,22200,22200,22200,0
20231020,174700,1318161450,22200,22200,22200,22200,0
20231020,174600,1318161450,22200,22200,22200,22200,0
20231020,174500,1318161450,22200,22200,22200,22200,0
20231020,174400,1318161450,22200,22200,22200,22200,0
20231020,174300,1318161450,22200,22200,22200,22200,0
20231020,174200,1318161450,22200,22200,22200,22200,0
20231020,174100,1318161450,22200,22200,22200,22200,0
20231020,174000,1318161450,22200,22200,22200,22200,0
20231020,173900,1318161450,22200,22200,22200,22200,0
20231020,173800,1318161450,22200,22200,22200,22200,0
20231020,173700,1318161450,22200,22200,22200,22200,0
20231020,173600,1318161450,22200,22200,22200,22200,0
20231020,173500,1318161450,22200,22200,22200,22200,509
20231020,173400,1318161450,22200,22200,22200,22200,0
20231020,173300,1318161450,22200,22200,22200,22200,0
20231020,173200,1318161450,22200,22200,22200,22200,0
20231020,173100,1318161450,22200,22200,22200,22200,0
20231020,173000,1318161450,22200,22200,22200,22200,0
20231020,172900,1318161450,22200,22200,22200,22200,0
20231020,172800,1318161450,22200,22200,22200,22200,0
20231020,172700,1318161450,22200,22200,22200,22200,0
20231020,172600,1318161450,22200,22200,22200,22200,0
20231020,172500,1318161450,22200,22200,22200,22200,0
20231020,172400,1318161450,22200,22200,22200,22200,0
20231020,172300,1318161450,22200,22200,22200,22200,0
20231020,172200,1318161450,22200,22200,22200,22200,0
20231020,172100,1318161450,22200,22200,22200,22200,0
20231020,172000,1318161450,22200,22200,22200,22200,0
20231020,171900,1318161450,22200,22200,22200,22200,0
20231020,171800,1318161450,22200,22200,22200,22200,0
20231020,171700,1318161450,22200,22200,22200,22200,0
20231020,171600,1318161450,22200,22200,22200,22200,0
20231020,171500,1318161450,22200,22200,22200,22200,0
20231020,171400,1318161450,22200,22200,22200,22200,0
20231020,171300,1318161450,22200,22200,22200,22200,0
20231020,171200,1318161450,22200,22200,22200,22200,0
20231020,171100,1318161450,22200,22200,22200,22200,0
20231020,171000,1318161450,22200,22200,22200,22200,0
20231020,170900,1318161450,22200,22200,22200,22200,0
20231020,170800,1318161450,22200,22200,22200,22200,0
20231020,170700,1318161450,22200,22200,22200,22200,0
20231020,170600,1318161450,22200,22200,22200,22200,0
20231020,170500,1318161450,22200,22200,22200,22200,509
20231020,170400,1318161450,22200,22200,22200,22200,0
20231020,170300,1318161450,22200,22200,22200,22200,0
20231020,170200,1318161450,22200,22200,22200,22200,0
20231020,170100,1318161450,22200,22200,22200,22200,0
20231020,170000,1318161450,22200,22200,22200,22200,0
20231020,165900,1318161450,22200,22200,22200,22200,0
20231020,165800,1318161450,22200,22200,22200,22200,0
20231020,165700,1318161450,22200,22200,22200,22200,0
20231020,165600,1318161450,22200,22200,22200,22200,0
20231020,165500,1318161450,22200,22200,22200,22200,0
20231020,165400,1318161450,22200,22200,22200,22200,0
20231020,165300,1318161450,22200,22200,22200,22200,0
20231020,165200,1318161450,22200,22200,22200,22200,0
20231020,165100,1318161450,22200,22200,22200,22200,0
20231020,165000,1318161450,22200,22200,22200,22200,0
20231020,164900,1318161450,22200,22200,22200,22200,0
20231020,164800,1318161450,22200,22200,22200,22200,0
20231020,164700,1318161450,22200,22200,22200,22200,0
20231020,164600,1318161450,22200,22200,22200,22200,0
20231020,164500,1318161450,22200,22200,22200,22200,0
20231020,164400,1318161450,22200,22200,22200,22200,0
20231020,164300,1318161450,22200,22200,22200,22200,0
20231020,164200,1318161450,22200,22200,22200,22200,0
20231020,164100,1318161450,22200,22200,22200,22200,0
20231020,164000,1318161450,22200,22200,22200,22200,0
20231020,163900,1318161450,22200,22200,22200,22200,0
20231020,163800,1318161450,22200,22200,22200,22200,0
20231020,163700,1318161450,22200,22200,22200,22200,0
20231020,163600,1318161450,22200,22200,22200,22200,0
20231020,163500,1318161450,22200,22200,22200,22200,509
20231020,163400,1318161450,22200,22200,22200,22200,0
20231020,163300,1318161450,22200,22200,22200,22200,0
20231020,163200,1318161450,22200,22200,22200,22200,0
20231020,163100,1318161450,22200,22200,22200,22200,0
20231020,163000,1318161450,22200,22200,22200,22200,0
20231020,162900,1318161450,22200,22200,22200,22200,0
20231020,162800,1318161450,22200,22200,22200,22200,0
20231020,162700,1318161450,22200,22200,22200,22200,0
20231020,162600,1318161450,22200,22200,22200,22200,0
20231020,162500,1318161450,22200,22200,22200,22200,0
20231020,162400,1318161450,22200,22200,22200,22200,0
20231020,162300,1318161450,22200,22200,22200,22200,0
20231020,162200,1318161450,22200,22200,22200,22200,0
20231020,162100,1318161450,22200,22200,22200,22200,0
20231020,162000,1318161450,22200,22200,22200,22200,0
20231020,161900,1318161450,22200,22200,22200,22200,0
20231020,161800,1318161450,22200,22200,22200,22200,0
20231020,161700,1318161450,22200,22200,22200,22200,0
20231020,161600,1318161450,22200,22200,22200,22200,0
20231020,161500,1318161450,22200,22200,22200,22200,0
20231020,161400,1318161450,22200,22200,22200,22200,0
20231020,161300,1318161450,22200,22200,22200,22200,0
20231020,161200,1318161450,22200,22200,22200,22200,0
20231020,161100,1318161450,22200,22200,22200,22200,0
20231020,161000,1318161450,22200,22200,22200,22200,0
20231020,160900,1318161450,22200,22200,22200,22200,0
20231020,160800,1318161450,22200,22200,22200,22200,0
20231020,160700,1318161450,22200,22200,22200,22200,0
20231020,160600,1318161450,22200,22200,22200,22200,0
20231020,160500,1318161450,22200,22200,22200,22200,509
20231020,160400,1318161450,22200,22200,22200,22200,0
20231020,160300,1318161450,22200,22200,22200,22200,0
20231020,160200,1318161450,22200,22200,22200,22200,0
20231020,160100,1318161450,22200,22200,22200,22200,0
20231020,160000,1318161450,22200,22200,22200,22200,0
20231020,155900,1318161450,22200,22200,22200,22200,0
20231020,155800,1318161450,22200,22200,22200,22200,0
20231020,155700,1318161450,22200,22200,22200,22200,0
20231020,155600,1318161450,22200,22200,22200,22200,0
20231020,155500,1318161450,22200,22200,22200,22200,0
20231020,155400,1318161450,22200,22200,22200,22200,0
20231020,155300,1318161450,22200,22200,22200,22200,0
20231020,155200,1318161450,22200,22200,22200,22200,0
20231020,155100,1318161450,22200,22200,22200,22200,0
20231020,155000,1318161450,22200,22200,22200,22200,0
20231020,154900,1318161450,22200,22200,22200,22200,0
20231020,154800,1318161450,22200,22200,22200,22200,0
20231020,154700,1318161450,22200,22200,22200,22200,0
20231020,154600,1318161450,22200,22200,22200,22200,0
20231020,154500,1318161450,22200,22200,22200,22200,0
20231020,154400,1318161450,22200,22200,22200,22200,0
20231020,154300,1318161450,22200,22200,22200,22200,0
20231020,154200,1318161450,22200,22200,22200,22200,0
20231020,154100,1318161450,22200,22200,22200,22200,0
20231020,154000,1318161450,22200,22200,22200,22200,0
20231020,153900,1318161450,22200,22200,22200,22200,0
20231020,153800,1318161450,22200,22200,22200,22200,0
20231020,153700,1318161450,22200,22200,22200,22200,0
20231020,153600,1318161450,22200,22200,22200,22200,0
20231020,153500,1318161450,22200,22200,22200,22200,509
20231020,153400,1318161450,22200,22200,22200,22200,0
20231020,153300,1318161450,22200,22200,22200,22200,0
20231020,153200,1318161450,22200,22200,22200,22200,0
20231020,153100,1318161450,22200,22200,22200,22200,0
20231020,153000,1318161450,22200,22200,22200,22200,509
20231020,152900,1306861650,22100,22100,22100,22100,0
20231020,152800,1306861650,22100,22100,22100,22100,0
20231020,152700,1306861650,22100,22100,22100,22100,0
20231020,152600,1306861650,22100,22100,22100,22100,0
20231020,152500,1306861650,22100,22100,22100,22100,0
20231020,152400,1306861650,22100,22100,22100,22100,0
20231020,152300,1306861650,22100,22100,22100,22100,0
20231020,152200,1306861650,22100,22100,22100,22100,0
20231020,152100,1306861650,22100,22100,22100,22100,0
20231020,152000,1306861650,22100,22100,22100,22100,0
20231020,151900,1306861650,22100,22050,22100,22050,60
20231020,151800,1305537800,22050,22050,22050,22050,15
20231020,151700,1305207050,22050,22050,22050,22050,80
20231020,151600,1303443050,22000,22000,22000,21900,57
20231020,151500,1302189550,22000,22000,22000,22000,151
20231020,151400,1298867550,22000,22000,22000,22000,1
20231020,151300,1298845550,21950,22000,22000,21900,1004
20231020,151200,1276851250,22000,21950,22000,21950,17
20231020,151100,1276478000,22000,22000,22000,22000,2
20231020,151000,1276434000,21900,21900,21900,21900,11
20231020,150900,1276193100,22000,22000,22000,22000,5
20231020,150800,1276083100,22000,21950,22000,21950,2
20231020,150700,1276039150,21950,22000,22000,21950,864
20231020,150600,1257042250,22050,22050,22050,22050,1
20231020,150500,1257020200,22050,22100,22100,22050,23
20231020,150400,1256512400,22100,22100,22100,22050,52
20231020,150300,1255365700,22050,22000,22050,22000,103
20231020,150200,1253099550,22100,22050,22100,22000,188
20231020,150100,1248954950,22050,22150,22150,22050,371
20231020,150000,1240774300,22050,22050,22050,22050,350
20231020,145900,1233056800,22150,22150,22150,22150,1
20231020,145800,1233034650,22100,22100,22100,22100,102
20231020,145700,1230780450,22150,22150,22150,22150,0
20231020,145600,1230780450,22150,22150,22150,22050,6
20231020,145500,1230647950,22100,22100,22100,22100,136
20231020,145400,1227642350,22200,22200,22200,22200,0
20231020,145300,1227642350,22200,22150,22200,22050,1052
20231020,145200,1204376250,22250,22200,22250,22200,111
20231020,145100,1201912000,22250,22150,22250,22150,289
20231020,145000,1195500800,22200,22250,22250,22200,578
20231020,144900,1182653500,22250,22250,22250,22250,0
20231020,144800,1182653500,22250,22250,22250,22250,0
20231020,144700,1182653500,22250,22250,22300,22250,50
20231020,144600,1181540950,22200,22200,22200,22200,0
20231020,144500,1181540950,22200,22200,22200,22200,0
20231020,144400,1181540950,22200,22200,22200,22200,0
20231020,144300,1181540950,22200,22200,22200,22200,59
20231020,144200,1180231150,22200,22200,22200,22200,0
20231020,144100,1180231150,22200,22200,22200,22200,2
20231020,144000,1180186750,22200,22150,22200,22150,337
20231020,143900,1172708100,22200,22150,22200,22150,452
20231020,143800,1162695800,22150,22100,22150,22100,121
20231020,143700,1160018950,22250,22250,22250,22250,0
20231020,143600,1160018950,22250,22200,22250,22150,717
20231020,143500,1144115450,22250,22400,22400,22250,733
20231020,143400,1127773400,22350,22350,22350,22350,185
20231020,143300,1123638650,22350,22350,22350,22350,0
20231020,143200,1123638650,22350,22350,22350,22350,0
20231020,143100,1123638650,22350,22450,22450,22350,1250
20231020,143000,1095633350,22500,22500,22500,22500,0
20231020,142900,1095633350,22500,22500,22500,22500,21
20231020,142800,1095160850,22400,22500,22500,22400,107
20231020,142700,1092760300,22500,22500,22500,22500,12
20231020,142600,1092490300,22400,22550,22600,22400,692
20231020,142500,1076914400,22500,22400,22500,22400,585
20231020,142400,1063778050,22400,22400,22400,22400,31
20231020,142300,1063083650,22400,22400,22400,22400,8
20231020,142200,1062904450,22350,22350,22350,22350,54
20231020,142100,1061697550,22350,22350,22350,22350,1
20231020,142000,1061675200,22300,22300,22300,22300,0
20231020,141900,1061675200,22300,22300,22300,22300,0
20231020,141800,1061675200,22300,22300,22300,22300,36
20231020,141700,1060872400,22300,22300,22300,22300,1
20231020,141600,1060850100,22300,22300,22300,22300,0
20231020,141500,1060850100,22300,22300,22300,22300,0
20231020,141400,1060850100,22300,22300,22300,22300,20
20231020,141300,1060404100,22300,22300,22300,22300,0
20231020,141200,1060404100,22300,22300,22300,22300,10
20231020,141100,1060181100,22300,22300,22300,22300,235
20231020,141000,1054940600,22300,22300,22300,22300,0
20231020,140900,1054940600,22300,22350,22350,22300,31
20231020,140800,1054249000,22350,22300,22350,22300,104
20231020,140700,1051929300,22350,22300,22350,22300,12
20231020,140600,1051661600,22300,22300,22300,22300,20
20231020,140500,1051215600,22300,22350,22350,22300,220
20231020,140400,1046308750,22350,22350,22350,22350,5
20231020,140300,1046197000,22350,22350,22350,22350,2
20231020,140200,1046152300,22350,22350,22350,22350,55
20231020,140100,1044923050,22400,22400,22400,22400,100
20231020,140000,1042683050,22350,22300,22350,22300,59
20231020,135900,1041366850,22350,22400,22400,22350,385
20231020,135800,1032761150,22400,22400,22400,22400,58
20231020,135700,1031461950,22350,22400,22400,22300,289
20231020,135600,1025008850,22350,22450,22450,22350,300
20231020,135500,1018296650,22400,22400,22400,22400,0
20231020,135400,1018296650,22400,22500,22500,22400,320
20231020,135300,1011126600,22450,22450,22450,22450,255
20231020,135200,1005401850,22400,22400,22400,22400,0
20231020,135100,1005401850,22400,22450,22450,22400,790
20231020,135000,987705550,22450,22450,22450,22450,43
20231020,134900,986740200,22450,22450,22450,22450,8
20231020,134800,986560600,22400,22400,22400,22400,0
20231020,134700,986560600,22400,22400,22400,22400,100
20231020,134600,984320600,22400,22500,22500,22400,350
20231020,134500,976462750,22550,22550,22550,22550,38
20231020,134400,975605850,22600,22550,22600,22550,177
20231020,134300,971612550,22500,22500,22500,22500,227
20231020,134200,966505050,22450,22450,22450,22450,245
20231020,134100,961004800,22400,22400,22400,22400,10
20231020,134000,960780800,22450,22450,22450,22450,71
20231020,133900,959186850,22350,22350,22350,22350,0
20231020,133800,959186850,22350,22400,22400,22350,500
20231020,133700,948010050,22450,22450,22450,22450,35
20231020,133600,947224300,22450,22500,22500,22450,8
20231020,133500,947044600,22500,22500,22500,22500,35
20231020,133400,946257100,22500,22500,22500,22500,2
20231020,133300,946212100,22500,22400,22500,22400,677
20231020,133200,931022700,22400,22400,22400,22400,348
20231020,133100,923227500,22400,22400,22400,22350,126
20231020,133000,920407300,22400,22450,22450,22400,142
20231020,132900,917224400,22450,22500,22500,22450,140
20231020,132800,914078600,22500,22450,22500,22450,272
20231020,132700,907959000,22400,22400,22400,22400,102
20231020,132600,905674200,22450,22400,22450,22400,55
20231020,132500,904442150,22400,22350,22400,22350,201
20231020,132400,899944800,22350,22350,22350,22350,1
20231020,132300,899922450,22350,22350,22350,22350,0
20231020,132200,899922450,22350,22350,22350,22350,10
20231020,132100,899698950,22350,22350,22350,22350,37
20231020,132000,898872000,22350,22350,22350,22350,0
20231020,131900,898872000,22350,22350,22350,22350,0
20231020,131800,898872000,22350,22350,22350,22350,6
20231020,131700,898737900,22350,22350,22350,22350,0
20231020,131600,898737900,22350,22350,22350,22350,0
20231020,131500,898737900,22350,22350,22350,22350,0
20231020,131400,898737900,22350,22350,22350,22350,0
20231020,131300,898737900,22350,22350,22350,22350,2
20231020,131200,898693200,22350,22350,22350,22350,160
20231020,131100,895117200,22300,22300,22300,22300,0
20231020,131000,895117200,22300,22300,22300,22300,0
20231020,130900,895117200,22300,22300,22300,22300,0
20231020,130800,895117200,22300,22300,22300,22300,0
20231020,130700,895117200,22300,22300,22300,22300,0
20231020,130600,895117200,22300,22300,22300,22300,46
20231020,130500,894091400,22300,22300,22300,22300,20
20231020,130400,893645400,22250,22250,22250,22250,0
20231020,130300,893645400,22250,22250,22250,22250,0
20231020,130200,893645400,22250,22250,22250,22250,14
20231020,130100,893333900,22200,22250,22250,22200,207
20231020,130000,888733150,22200,22200,22200,22200,300
20231020,125900,882073150,22200,22250,22250,22200,2000
20231020,125800,837660650,22350,22350,22350,22250,1020
20231020,125700,814953700,22400,22400,22400,22400,0
20231020,125600,814953700,22400,22400,22400,22400,0
20231020,125500,814953700,22400,22400,22400,22400,301
20231020,125400,808211300,22400,22300,22400,22300,2
20231020,125300,808166600,22350,22350,22350,22350,1
20231020,125200,808144250,22300,22250,22300,22250,106
20231020,125100,805780550,22250,22250,22250,22250,5
20231020,125000,805669300,22200,22200,22200,22200,5
20231020,124900,805558300,22200,22200,22200,22200,1
20231020,124800,805536100,22200,22200,22200,22200,19
20231020,124700,805114300,22200,22200,22200,22200,4
20231020,124600,805025500,22200,22200,22200,22200,1
20231020,124500,805003300,22150,22150,22150,22150,2
20231020,124400,804959000,22150,22150,22150,22150,15
20231020,124300,804626750,22150,22150,22150,22150,10
20231020,124200,804405250,22200,22200,22200,22200,0
20231020,124100,804405250,22200,22200,22200,22200,0
20231020,124000,804405250,22200,22200,22200,22200,23
20231020,123900,803894650,22250,22250,22250,22250,0
20231020,123800,803894650,22250,22250,22250,22250,0
20231020,123700,803894650,22250,22250,22250,22250,0
20231020,123600,803894650,22250,22300,22300,22250,134
20231020,123500,800912900,22250,22250,22250,22250,0
20231020,123400,800912900,22250,22250,22250,22250,5
20231020,123300,800801650,22300,22250,22300,22250,11
20231020,123200,800556400,22300,22300,22300,22300,0
20231020,123100,800556400,22300,22300,22300,22300,0
20231020,123000,800556400,22300,22300,22300,22300,0
20231020,122900,800556400,22300,22300,22300,22300,10
20231020,122800,800333400,22300,22300,22300,22300,2
20231020,122700,800288800,22300,22300,22300,22300,0
20231020,122600,800288800,22300,22350,22350,22300,274
20231020,122500,794165400,22450,22450,22450,22450,0
20231020,122400,794165400,22450,22450,22450,22450,0
20231020,122300,794165400,22450,22450,22450,22450,50
20231020,122200,793042900,22400,22400,22400,22400,0
20231020,122100,793042900,22400,22400,22400,22400,1
20231020,122000,793020500,22400,22400,22400,22400,71
20231020,121900,791430100,22450,22250,22450,22250,631
20231020,121800,777302600,22350,22500,22500,22350,897
20231020,121700,757205550,22500,22400,22500,22400,607
20231020,121600,743605450,22400,22400,22400,22400,0
20231020,121500,743605450,22400,22400,22400,22400,22
20231020,121400,743112650,22350,22350,22350,22350,0
20231020,121300,743112650,22350,22300,22350,22300,111
20231020,121200,740636450,22300,22300,22300,22300,2
20231020,121100,740591850,22300,22300,22300,22300,5
20231020,121000,740480350,22300,22300,22300,22300,0
20231020,120900,740480350,22300,22300,22300,22300,0
20231020,120800,740480350,22300,22300,22300,22300,1
20231020,120700,740458050,22250,22250,22250,22250,0
20231020,120600,740458050,22250,22250,22250,22250,42
20231020,120500,739523550,22250,22250,22250,22250,39
20231020,120400,738655800,22300,22300,22300,22300,1
20231020,120300,738633500,22250,22250,22250,22250,0
20231020,120200,738633500,22250,22250,22250,22250,7
20231020,120100,738477750,22250,22250,22250,22250,0
20231020,120000,738477750,22250,22250,22250,22250,13
20231020,115900,738188500,22250,22250,22250,22250,82
20231020,115800,736364000,22200,22100,22200,22100,284
20231020,115700,730073350,22100,22100,22100,22100,39
20231020,115600,729211450,22050,22050,22050,22050,0
20231020,115500,729211450,22050,22050,22050,22050,0
20231020,115400,729211450,22050,22050,22050,22050,0
20231020,115300,729211450,22050,22050,22050,22050,0
20231020,115200,729211450,22050,22000,22050,22000,147
20231020,115100,725976050,21950,22000,22000,21950,5
20231020,115000,725866200,21950,21950,21950,21950,0
20231020,114900,725866200,21950,21950,21950,21950,85
20231020,114800,724000450,21900,21900,21900,21900,0
20231020,114700,724000450,21900,21900,21900,21900,211
20231020,114600,719379550,21950,21950,21950,21950,2
20231020,114500,719335650,21950,21950,21950,21950,99
20231020,114400,717162600,21950,21950,21950,21950,15
20231020,114300,716833350,21850,21850,21850,21850,15
20231020,114200,716505600,21900,21900,21900,21900,46
20231020,114100,715498200,21900,21900,21900,21900,7
20231020,114000,715344900,21900,21900,21900,21900,25
20231020,113900,714797400,21900,21900,21900,21900,0
20231020,113800,714797400,21900,21900,21900,21900,15
20231020,113700,714468900,21900,21900,21900,21900,10
20231020,113600,714249900,21850,21850,21850,21850,0
20231020,113500,714249900,21850,21900,21900,21850,194
20231020,113400,710005150,21900,21900,21900,21900,30
20231020,113300,709348150,21950,21950,21950,21950,10
20231020,113200,709128650,21950,21950,21950,21950,1
20231020,113100,709106700,21850,21900,21900,21850,342
20231020,113000,701617400,21900,21900,21900,21900,7
20231020,112900,701464100,21900,21900,21900,21900,1
20231020,112800,701442200,21900,21900,21900,21900,20
20231020,112700,701004200,21900,21850,21900,21850,21
20231020,112600,700544450,21850,21900,21900,21800,170
20231020,112500,696834300,21900,21900,21900,21900,45
20231020,112400,695848800,21800,21800,21800,21800,0
20231020,112300,695848800,21800,21800,21800,21800,0
20231020,112200,695848800,21800,21850,21850,21800,69
20231020,112100,694343800,21900,21900,21900,21900,46
20231020,112000,693336400,21900,21900,21900,21900,0
20231020,111900,693336400,21900,21900,21900,21900,0
20231020,111800,693336400,21900,21900,21900,21900,4
20231020,111700,693248800,21850,21850,21850,21800,337
20231020,111600,685886300,21850,21900,21950,21850,315
20231020,111500,678991600,21950,21900,21950,21900,19
20231020,111400,678574750,21900,21900,21900,21900,0
20231020,111300,678574750,21900,21900,21900,21900,0
20231020,111200,678574750,21900,21950,21950,21900,672
20231020,111100,663828650,22000,22000,22000,22000,0
20231020,111000,663828650,22000,22000,22000,22000,0
20231020,110900,663828650,22000,22000,22000,22000,0
20231020,110800,663828650,22000,22000,22000,22000,0
20231020,110700,663828650,22000,22000,22000,22000,0
20231020,110600,663828650,22000,22000,22000,22000,4
20231020,110500,663740650,22000,22000,22000,22000,15
20231020,110400,663410650,22000,22000,22000,22000,3
20231020,110300,663344650,22050,22050,22050,22050,30
20231020,110200,662683150,22000,22000,22000,22000,62
20231020,110100,661319150,22000,22000,22000,22000,0
20231020,110000,661319150,22000,22000,22000,22000,11
20231020,105900,661077150,22150,22150,22150,22150,1
20231020,105800,661055000,22000,22000,22000,22000,500
20231020,105700,650055000,22000,22000,22000,22000,0
20231020,105600,650055000,22000,22000,22000,22000,0
20231020,105500,650055000,22000,22000,22000,22000,0
20231020,105400,650055000,22000,22050,22050,22000,250
20231020,105300,644548950,22100,22100,22100,22100,269
20231020,105200,638604050,22100,22100,22100,22100,25
20231020,105100,638051550,22100,22100,22100,22100,0
20231020,105000,638051550,22100,22100,22100,22100,1
20231020,104900,638029450,22050,22050,22050,22050,0
20231020,104800,638029450,22050,22050,22050,22050,22
20231020,104700,637544350,22000,22000,22000,22000,0
20231020,104600,637544350,22000,22000,22000,22000,303
20231020,104500,630878350,21950,21950,22000,21950,65
20231020,104400,629451550,22000,22000,22000,22000,1741
20231020,104300,591149550,22000,22000,22000,22000,0
20231020,104200,591149550,22000,22000,22000,22000,0
20231020,104100,591149550,22000,22000,22000,22000,10
20231020,104000,590929550,22050,22000,22050,22000,272
20231020,103900,584944350,22000,22000,22000,22000,43
20231020,103800,583998350,22050,22050,22050,22050,441
20231020,103700,574274300,22200,22200,22200,22200,0
20231020,103600,574274300,22200,22200,22200,22200,0
20231020,103500,574274300,22200,22200,22200,22200,0
20231020,103400,574274300,22200,22050,22200,22050,12
20231020,103300,574009550,22050,22050,22050,22050,0
20231020,103200,574009550,22050,22200,22200,22050,156
20231020,103100,570565850,22100,22100,22100,22100,20
20231020,103000,570123850,22200,22100,22200,22050,150
20231020,102900,566812350,22050,22000,22050,22000,2350
20231020,102800,515002600,21950,21950,21950,21950,0
20231020,102700,515002600,21950,21950,21950,21950,63
20231020,102600,513619750,21900,21900,21900,21900,0
20231020,102500,513619750,21900,21900,21900,21900,0
20231020,102400,513619750,21900,21900,21900,21900,420
20231020,102300,504421750,21900,21900,21900,21900,80
20231020,102200,502669750,21950,21850,21950,21850,375
20231020,102100,494451500,21900,21900,21900,21900,4
20231020,102000,494363900,21900,21900,21900,21900,73
20231020,101900,492765200,21900,21900,21900,21900,1
20231020,101800,492743300,21900,21900,21900,21900,516
20231020,101700,481442900,21900,21950,21950,21900,878
20231020,101600,462195800,22000,22000,22000,22000,71
20231020,101500,460633800,22000,22000,22000,22000,17
20231020,101400,460259800,21950,21950,21950,21950,129
20231020,101300,457428250,21900,21900,21900,21900,30
20231020,101200,456771250,22000,21950,22000,21950,1806
20231020,101100,417067400,22000,22000,22000,21900,1762
20231020,101000,378311000,22150,22050,22150,22000,885
20231020,100900,358797150,22100,22100,22100,22100,40
20231020,100800,357913150,22150,22150,22150,22150,15
20231020,100700,357580900,22100,22200,22200,22100,116
20231020,100600,355017150,22100,22200,22200,22100,501
20231020,100500,343944950,22150,22150,22150,22150,0
20231020,100400,343944950,22150,22200,22200,22150,222
20231020,100300,339027600,22200,22200,22200,22200,17
20231020,100200,338650200,22250,22250,22250,22250,2
20231020,100100,338605700,22150,22100,22150,22100,746
20231020,100000,322084050,22150,22150,22150,22150,106
20231020,095900,319736150,22150,22100,22150,22100,199
20231020,095800,315337500,22100,22100,22100,22100,10
20231020,095700,315116500,22150,22150,22150,22150,0
20231020,095600,315116500,22150,22150,22150,22150,0
20231020,095500,315116500,22150,22150,22150,22150,55
20231020,095400,313898250,22150,22150,22150,22150,500
20231020,095300,302823250,22150,22250,22250,22150,4
20231020,095200,302734550,22250,22250,22250,22250,90
20231020,095100,300732050,22250,22150,22250,22150,182
20231020,095000,296699750,22150,22150,22150,22150,46
20231020,094900,295680850,22150,22150,22150,22150,0
20231020,094800,295680850,22150,22150,22150,22150,12
20231020,094700,295415050,22200,22250,22250,22200,119
20231020,094600,292771050,22250,22250,22250,22250,80
20231020,094500,290991050,22250,22250,22250,22250,101
20231020,094400,288743800,22250,22250,22250,22250,0
20231020,094300,288743800,22250,22250,22250,22250,0
20231020,094200,288743800,22250,22300,22300,22250,22
20231020,094100,288254200,22200,22200,22200,22200,0
20231020,094000,288254200,22200,22300,22400,22200,782
20231020,093900,270885450,22250,22250,22250,22250,0
20231020,093800,270885450,22250,22250,22250,22250,0
20231020,093700,270885450,22250,22250,22250,22200,247
20231020,093600,265398250,22200,22350,22350,22200,1600
20231020,093500,229687450,22350,22400,22400,22350,341
20231020,093400,222057550,22400,22500,22500,22400,392
20231020,093300,213265100,22500,22550,22550,22500,53
20231020,093200,212072450,22600,22650,22650,22600,146
20231020,093100,208772350,22650,22700,22700,22650,39
20231020,093000,207888100,22650,22650,22650,22650,0
20231020,092900,207888100,22650,22650,22650,22650,0
20231020,092800,207888100,22650,22650,22700,22650,78
20231020,092700,206120850,22700,22650,22700,22600,13
20231020,092600,205826200,22700,22550,22700,22550,744
20231020,092500,189033650,22550,22550,22550,22450,1082
20231020,092400,164684550,22450,22500,22500,22450,33
20231020,092300,163943050,22500,22500,22500,22500,393
20231020,092200,155100550,22550,22550,22550,22550,5
20231020,092100,154987800,22550,22550,22550,22550,68
20231020,092000,153454400,22550,22550,22600,22500,761
20231020,091900,136324750,22550,22600,22600,22550,4
20231020,091800,136234500,22600,22600,22600,22600,5
20231020,091700,136121500,22500,22500,22550,22500,50
20231020,091600,134996450,22600,22550,22600,22550,43
20231020,091500,134026150,22550,22600,22600,22550,234
20231020,091400,128739850,22600,22800,22800,22600,145
20231020,091300,125454300,22650,22500,22650,22500,423
20231020,091200,115898300,22450,22500,22500,22450,527
20231020,091100,104066500,22450,22450,22450,22450,139
20231020,091000,100945950,22450,22500,22550,22450,250
20231020,090900,95331200,22500,22500,22500,22500,55
20231020,090800,94093700,22650,22500,22650,22500,515
20231020,090700,82505900,22500,22800,22800,22500,415
20231020,090600,73118700,22700,22700,22750,22700,443
20231020,090500,63051200,22700,22900,22900,22700,593
20231020,090400,49506000,22950,22950,22950,22950,1
20231020,090300,49483050,22950,22900,22950,22850,151
20231020,090200,46025550,22950,23000,23000,22950,97
20231020,090100,43798650,23050,22750,23050,22750,410
20231020,090000,34397050,22750,22550,23000,22550,1524
Reference in New Issue Copy Permalink