ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20231020.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

589 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184600,1885622000,367500,367500,367500,367500,146
20231020,184500,1885622000,367500,367500,367500,367500,0
20231020,184400,1885622000,367500,367500,367500,367500,0
20231020,184300,1885622000,367500,367500,367500,367500,0
20231020,184200,1885622000,367500,367500,367500,367500,0
20231020,184100,1885622000,367500,367500,367500,367500,0
20231020,184000,1885622000,367500,367500,367500,367500,0
20231020,183900,1885622000,367500,367500,367500,367500,0
20231020,183800,1885622000,367500,367500,367500,367500,0
20231020,183700,1885622000,367500,367500,367500,367500,0
20231020,183600,1885622000,367500,367500,367500,367500,0
20231020,183500,1885622000,367500,367500,367500,367500,0
20231020,183400,1885622000,367500,367500,367500,367500,0
20231020,183300,1885622000,367500,367500,367500,367500,0
20231020,183200,1885622000,367500,367500,367500,367500,0
20231020,183100,1885622000,367500,367500,367500,367500,0
20231020,183000,1885622000,367500,367500,367500,367500,0
20231020,182900,1885622000,367500,367500,367500,367500,0
20231020,182800,1885622000,367500,367500,367500,367500,0
20231020,182700,1885622000,367500,367500,367500,367500,0
20231020,182600,1885622000,367500,367500,367500,367500,0
20231020,182500,1885622000,367500,367500,367500,367500,0
20231020,182400,1885622000,367500,367500,367500,367500,0
20231020,182300,1885622000,367500,367500,367500,367500,0
20231020,182200,1885622000,367500,367500,367500,367500,0
20231020,182100,1885622000,367500,367500,367500,367500,0
20231020,182000,1885622000,367500,367500,367500,367500,0
20231020,181900,1885622000,367500,367500,367500,367500,0
20231020,181800,1885622000,367500,367500,367500,367500,0
20231020,181700,1885622000,367500,367500,367500,367500,0
20231020,181600,1885622000,367500,367500,367500,367500,146
20231020,181500,1885622000,367500,367500,367500,367500,0
20231020,181400,1885622000,367500,367500,367500,367500,0
20231020,181300,1885622000,367500,367500,367500,367500,0
20231020,181200,1885622000,367500,367500,367500,367500,0
20231020,181100,1885622000,367500,367500,367500,367500,0
20231020,181000,1885622000,367500,367500,367500,367500,0
20231020,180900,1885622000,367500,367500,367500,367500,0
20231020,180800,1885622000,367500,367500,367500,367500,0
20231020,180700,1885622000,367500,367500,367500,367500,0
20231020,180600,1885622000,367500,367500,367500,367500,0
20231020,180500,1885622000,367500,367500,367500,367500,0
20231020,180400,1885622000,367500,367500,367500,367500,0
20231020,180300,1885622000,367500,367500,367500,367500,0
20231020,180200,1885622000,367500,367500,367500,367500,0
20231020,180100,1885622000,367500,367500,367500,367500,0
20231020,180000,1885622000,367500,367500,367500,367500,0
20231020,175900,1885622000,367500,367500,367500,367500,0
20231020,175800,1885622000,367500,367500,367500,367500,0
20231020,175700,1885622000,367500,367500,367500,367500,0
20231020,175600,1885622000,367500,367500,367500,367500,0
20231020,175500,1885622000,367500,367500,367500,367500,0
20231020,175400,1885622000,367500,367500,367500,367500,0
20231020,175300,1885622000,367500,367500,367500,367500,0
20231020,175200,1885622000,367500,367500,367500,367500,0
20231020,175100,1885622000,367500,367500,367500,367500,0
20231020,175000,1885622000,367500,367500,367500,367500,0
20231020,174900,1885622000,367500,367500,367500,367500,0
20231020,174800,1885622000,367500,367500,367500,367500,0
20231020,174700,1885622000,367500,367500,367500,367500,0
20231020,174600,1885622000,367500,367500,367500,367500,146
20231020,174500,1885622000,367500,367500,367500,367500,0
20231020,174400,1885622000,367500,367500,367500,367500,0
20231020,174300,1885622000,367500,367500,367500,367500,0
20231020,174200,1885622000,367500,367500,367500,367500,0
20231020,174100,1885622000,367500,367500,367500,367500,0
20231020,174000,1885622000,367500,367500,367500,367500,0
20231020,173900,1885622000,367500,367500,367500,367500,0
20231020,173800,1885622000,367500,367500,367500,367500,0
20231020,173700,1885622000,367500,367500,367500,367500,0
20231020,173600,1885622000,367500,367500,367500,367500,0
20231020,173500,1885622000,367500,367500,367500,367500,0
20231020,173400,1885622000,367500,367500,367500,367500,0
20231020,173300,1885622000,367500,367500,367500,367500,0
20231020,173200,1885622000,367500,367500,367500,367500,0
20231020,173100,1885622000,367500,367500,367500,367500,0
20231020,173000,1885622000,367500,367500,367500,367500,0
20231020,172900,1885622000,367500,367500,367500,367500,0
20231020,172800,1885622000,367500,367500,367500,367500,0
20231020,172700,1885622000,367500,367500,367500,367500,0
20231020,172600,1885622000,367500,367500,367500,367500,0
20231020,172500,1885622000,367500,367500,367500,367500,0
20231020,172400,1885622000,367500,367500,367500,367500,0
20231020,172300,1885622000,367500,367500,367500,367500,0
20231020,172200,1885622000,367500,367500,367500,367500,0
20231020,172100,1885622000,367500,367500,367500,367500,0
20231020,172000,1885622000,367500,367500,367500,367500,0
20231020,171900,1885622000,367500,367500,367500,367500,0
20231020,171800,1885622000,367500,367500,367500,367500,0
20231020,171700,1885622000,367500,367500,367500,367500,0
20231020,171600,1885622000,367500,367500,367500,367500,146
20231020,171500,1885622000,367500,367500,367500,367500,0
20231020,171400,1885622000,367500,367500,367500,367500,0
20231020,171300,1885622000,367500,367500,367500,367500,0
20231020,171200,1885622000,367500,367500,367500,367500,0
20231020,171100,1885622000,367500,367500,367500,367500,0
20231020,171000,1885622000,367500,367500,367500,367500,0
20231020,170900,1885622000,367500,367500,367500,367500,0
20231020,170800,1885622000,367500,367500,367500,367500,0
20231020,170700,1885622000,367500,367500,367500,367500,0
20231020,170600,1885622000,367500,367500,367500,367500,0
20231020,170500,1885622000,367500,367500,367500,367500,0
20231020,170400,1885622000,367500,367500,367500,367500,0
20231020,170300,1885622000,367500,367500,367500,367500,0
20231020,170200,1885622000,367500,367500,367500,367500,0
20231020,170100,1885622000,367500,367500,367500,367500,0
20231020,170000,1885622000,367500,367500,367500,367500,0
20231020,165900,1885622000,367500,367500,367500,367500,0
20231020,165800,1885622000,367500,367500,367500,367500,0
20231020,165700,1885622000,367500,367500,367500,367500,0
20231020,165600,1885622000,367500,367500,367500,367500,0
20231020,165500,1885622000,367500,367500,367500,367500,0
20231020,165400,1885622000,367500,367500,367500,367500,0
20231020,165300,1885622000,367500,367500,367500,367500,0
20231020,165200,1885622000,367500,367500,367500,367500,0
20231020,165100,1885622000,367500,367500,367500,367500,0
20231020,165000,1885622000,367500,367500,367500,367500,0
20231020,164900,1885622000,367500,367500,367500,367500,0
20231020,164800,1885622000,367500,367500,367500,367500,0
20231020,164700,1885622000,367500,367500,367500,367500,0
20231020,164600,1885622000,367500,367500,367500,367500,146
20231020,164500,1885622000,367500,367500,367500,367500,0
20231020,164400,1885622000,367500,367500,367500,367500,0
20231020,164300,1885622000,367500,367500,367500,367500,0
20231020,164200,1885622000,367500,367500,367500,367500,0
20231020,164100,1885622000,367500,367500,367500,367500,0
20231020,164000,1885622000,367500,367500,367500,367500,0
20231020,163900,1885622000,367500,367500,367500,367500,0
20231020,163800,1885622000,367500,367500,367500,367500,0
20231020,163700,1885622000,367500,367500,367500,367500,0
20231020,163600,1885622000,367500,367500,367500,367500,0
20231020,163500,1885622000,367500,367500,367500,367500,0
20231020,163400,1885622000,367500,367500,367500,367500,0
20231020,163300,1885622000,367500,367500,367500,367500,0
20231020,163200,1885622000,367500,367500,367500,367500,0
20231020,163100,1885622000,367500,367500,367500,367500,0
20231020,163000,1885622000,367500,367500,367500,367500,0
20231020,162900,1885622000,367500,367500,367500,367500,0
20231020,162800,1885622000,367500,367500,367500,367500,0
20231020,162700,1885622000,367500,367500,367500,367500,0
20231020,162600,1885622000,367500,367500,367500,367500,0
20231020,162500,1885622000,367500,367500,367500,367500,0
20231020,162400,1885622000,367500,367500,367500,367500,0
20231020,162300,1885622000,367500,367500,367500,367500,0
20231020,162200,1885622000,367500,367500,367500,367500,0
20231020,162100,1885622000,367500,367500,367500,367500,0
20231020,162000,1885622000,367500,367500,367500,367500,0
20231020,161900,1885622000,367500,367500,367500,367500,0
20231020,161800,1885622000,367500,367500,367500,367500,0
20231020,161700,1885622000,367500,367500,367500,367500,0
20231020,161600,1885622000,367500,367500,367500,367500,146
20231020,161500,1885622000,367500,367500,367500,367500,0
20231020,161400,1885622000,367500,367500,367500,367500,0
20231020,161300,1885622000,367500,367500,367500,367500,0
20231020,161200,1885622000,367500,367500,367500,367500,0
20231020,161100,1885622000,367500,367500,367500,367500,0
20231020,161000,1885622000,367500,367500,367500,367500,0
20231020,160900,1885622000,367500,367500,367500,367500,0
20231020,160800,1885622000,367500,367500,367500,367500,0
20231020,160700,1885622000,367500,367500,367500,367500,0
20231020,160600,1885622000,367500,367500,367500,367500,0
20231020,160500,1885622000,367500,367500,367500,367500,0
20231020,160400,1885622000,367500,367500,367500,367500,0
20231020,160300,1885622000,367500,367500,367500,367500,0
20231020,160200,1885622000,367500,367500,367500,367500,0
20231020,160100,1885622000,367500,367500,367500,367500,0
20231020,160000,1885622000,367500,367500,367500,367500,0
20231020,155900,1885622000,367500,367500,367500,367500,0
20231020,155800,1885622000,367500,367500,367500,367500,0
20231020,155700,1885622000,367500,367500,367500,367500,0
20231020,155600,1885622000,367500,367500,367500,367500,0
20231020,155500,1885622000,367500,367500,367500,367500,0
20231020,155400,1885622000,367500,367500,367500,367500,0
20231020,155300,1885622000,367500,367500,367500,367500,0
20231020,155200,1885622000,367500,367500,367500,367500,0
20231020,155100,1885622000,367500,367500,367500,367500,0
20231020,155000,1885622000,367500,367500,367500,367500,0
20231020,154900,1885622000,367500,367500,367500,367500,0
20231020,154800,1885622000,367500,367500,367500,367500,0
20231020,154700,1885622000,367500,367500,367500,367500,0
20231020,154600,1885622000,367500,367500,367500,367500,146
20231020,154500,1885622000,367500,367500,367500,367500,0
20231020,154400,1885622000,367500,367500,367500,367500,0
20231020,154300,1885622000,367500,367500,367500,367500,0
20231020,154200,1885622000,367500,367500,367500,367500,0
20231020,154100,1885622000,367500,367500,367500,367500,0
20231020,154000,1885622000,367500,367500,367500,367500,0
20231020,153900,1885622000,367500,367500,367500,367500,0
20231020,153800,1885622000,367500,367500,367500,367500,0
20231020,153700,1885622000,367500,367500,367500,367500,0
20231020,153600,1885622000,367500,367500,367500,367500,0
20231020,153500,1885622000,367500,367500,367500,367500,0
20231020,153400,1885622000,367500,367500,367500,367500,0
20231020,153300,1885622000,367500,367500,367500,367500,0
20231020,153200,1885622000,367500,367500,367500,367500,0
20231020,153100,1885622000,367500,367500,367500,367500,0
20231020,153000,1885622000,367500,367500,367500,367500,146
20231020,152900,1831967000,368500,368500,368500,368500,0
20231020,152800,1831967000,368500,368500,368500,368500,0
20231020,152700,1831967000,368500,368500,368500,368500,0
20231020,152600,1831967000,368500,368500,368500,368500,0
20231020,152500,1831967000,368500,368500,368500,368500,0
20231020,152400,1831967000,368500,368500,368500,368500,0
20231020,152300,1831967000,368500,368500,368500,368500,0
20231020,152200,1831967000,368500,368500,368500,368500,0
20231020,152100,1831967000,368500,368500,368500,368500,0
20231020,152000,1831967000,368500,368500,368500,368500,0
20231020,151900,1831967000,368500,367500,369000,367000,35
20231020,151800,1819088500,369000,369000,369000,369000,11
20231020,151700,1815029500,369000,369000,369000,369000,42
20231020,151600,1799531500,369000,369000,369000,368500,10
20231020,151500,1795842500,369000,369500,369500,367000,91
20231020,151400,1762322000,369000,369000,369000,369000,11
20231020,151300,1758263000,368000,367000,368000,367000,51
20231020,151200,1739503500,367000,365500,367000,365500,24
20231020,151100,1730713500,366000,368000,368000,366000,27
20231020,151000,1720808500,368000,369500,369500,367500,105
20231020,150900,1682166500,369500,368500,369500,368500,51
20231020,150800,1663331000,368500,368000,369500,368000,26
20231020,150700,1653747500,368500,369500,369500,368500,94
20231020,150600,1619071500,369000,369500,369500,368500,55
20231020,150500,1598762000,369500,369500,369500,369000,16
20231020,150400,1592852000,369500,369000,369500,369000,44
20231020,150300,1576613500,369000,369000,369000,368500,21
20231020,150200,1568867500,369000,369000,369000,368500,54
20231020,150100,1548954000,369000,368500,369000,368500,100
20231020,150000,1512097500,368500,368500,368500,368000,23
20231020,145900,1503624000,368500,368500,368500,368500,41
20231020,145800,1488515500,368500,368500,368500,368500,45
20231020,145700,1471933000,368500,368500,368500,367500,9
20231020,145600,1468617500,368500,367000,368500,366500,86
20231020,145500,1437001000,367000,367000,367000,366500,57
20231020,145400,1416083000,367500,367000,367500,367000,7
20231020,145300,1413513500,367000,368000,368500,367000,130
20231020,145200,1365752500,368000,368000,368000,368000,38
20231020,145100,1351768500,368000,368000,368000,368000,58
20231020,145000,1330424500,368500,367500,368500,367500,47
20231020,144900,1313133500,367500,367500,367500,367500,24
20231020,144800,1304313500,367500,367000,367500,366500,38
20231020,144700,1290367500,366500,366000,367000,366000,49
20231020,144600,1272421000,366000,366000,366000,366000,2
20231020,144500,1271689000,365000,366000,366000,365000,5
20231020,144400,1269860000,366000,366000,366000,365000,140
20231020,144300,1218742500,366000,366000,366000,366000,1
20231020,144200,1218376500,366500,366000,366500,366000,12
20231020,144100,1213984000,366500,366500,366500,366500,2
20231020,144000,1213251000,366500,366500,366500,366500,2
20231020,143900,1212518000,366500,366000,366500,366000,4
20231020,143800,1211053500,366000,366500,366500,366000,17
20231020,143700,1204830000,366000,366500,367000,366000,18
20231020,143600,1198239500,366500,367000,367000,366500,12
20231020,143500,1193840500,366500,367000,367000,366000,3
20231020,143400,1192741000,367000,366000,367000,366000,2
20231020,143300,1192008000,367000,367000,367000,366000,3
20231020,143200,1190908000,366000,366000,366000,366000,1
20231020,143100,1190542000,367000,367000,367000,366500,3
20231020,143000,1189441500,366000,367000,367000,366000,6
20231020,142900,1187242500,366500,366500,366500,366500,4
20231020,142800,1185776500,366500,366500,366500,366500,3
20231020,142700,1184677000,366500,366500,366500,366500,1
20231020,142600,1184310500,366500,367000,367000,366000,11
20231020,142500,1180276500,367000,367000,367000,367000,2
20231020,142400,1179542500,367000,367000,367000,367000,5
20231020,142300,1177707500,367000,367000,367000,366500,8
20231020,142200,1174772500,367000,367000,367000,367000,7
20231020,142100,1172203500,367000,367000,367000,367000,2
20231020,142000,1171469500,367000,367000,367000,367000,7
20231020,141900,1168900500,367000,367000,367000,367000,0
20231020,141800,1168900500,367000,366500,367000,366500,8
20231020,141700,1165965000,366500,366500,366500,366500,12
20231020,141600,1161567000,366500,366500,366500,366000,16
20231020,141500,1155708000,365500,366500,366500,365500,4
20231020,141400,1154244000,366500,366500,366500,366500,6
20231020,141300,1152045000,366500,366500,366500,366500,2
20231020,141200,1151312000,366500,366500,366500,365500,8
20231020,141100,1148383000,366000,366500,366500,366000,3
20231020,141000,1147284500,366000,366500,366500,366000,4
20231020,140900,1145819500,366500,366000,366500,365500,8
20231020,140800,1142891500,366000,366500,366500,366000,3
20231020,140700,1141793000,366500,366500,366500,366500,5
20231020,140600,1139960500,366500,366500,366500,366500,1
20231020,140500,1139594000,366500,366000,366500,366000,7
20231020,140400,1137029500,366000,366000,366000,366000,6
20231020,140300,1134833500,366000,366000,366000,366000,3
20231020,140200,1133735500,366500,366500,366500,366500,4
20231020,140100,1132269500,366500,366500,366500,366500,1
20231020,140000,1131903000,365500,366500,366500,365500,2
20231020,135900,1131171000,366500,366500,366500,366500,4
20231020,135800,1129705000,366000,366000,366000,366000,48
20231020,135700,1112137000,366000,366000,366000,366000,6
20231020,135600,1109941000,366000,366000,366000,366000,1
20231020,135500,1109575000,366000,365500,366000,365500,17
20231020,135400,1103358500,365500,365500,365500,365500,3
20231020,135300,1102262000,365500,365500,365500,365500,6
20231020,135200,1100069000,365500,365500,365500,365500,3
20231020,135100,1098972500,365500,365500,365500,365500,4
20231020,135000,1097510500,365500,365500,365500,365500,8
20231020,134900,1094586500,365500,365500,365500,365500,0
20231020,134800,1094586500,365500,365500,365500,365500,1
20231020,134700,1094221000,365500,365500,365500,365500,1
20231020,134600,1093855500,365500,365500,365500,365500,2
20231020,134500,1093124500,365000,365500,365500,365000,2
20231020,134400,1092394000,364500,364500,364500,364500,15
20231020,134300,1086926500,364500,364500,364500,364500,3
20231020,134200,1085833000,365000,365000,365000,365000,0
20231020,134100,1085833000,365000,365000,365000,365000,1
20231020,134000,1085468000,365000,363500,365000,363500,466
20231020,133900,916056000,363500,363500,363500,363500,3
20231020,133800,914965500,363000,363000,363000,363000,0
20231020,133700,914965500,363000,363000,363000,363000,0
20231020,133600,914965500,363000,363500,363500,363000,3
20231020,133500,913876000,363500,363500,363500,363500,2
20231020,133400,913149000,363500,363500,363500,363500,1
20231020,133300,912785500,363000,363000,363000,363000,0
20231020,133200,912785500,363000,363000,363000,363000,2
20231020,133100,912059500,363500,363500,363500,363500,2
20231020,133000,911332500,363500,363500,363500,363500,2
20231020,132900,910605500,363000,363000,363000,363000,1
20231020,132800,910242500,363500,363500,363500,363500,0
20231020,132700,910242500,363500,363500,363500,363500,1
20231020,132600,909879000,363500,363500,363500,363500,2
20231020,132500,909152000,363500,363500,363500,363500,1
20231020,132400,908788500,363500,363500,363500,363500,0
20231020,132300,908788500,363500,363500,363500,363500,0
20231020,132200,908788500,363500,363500,363500,363500,1
20231020,132100,908425000,363500,363500,363500,363500,6
20231020,132000,906244000,363500,363500,363500,363500,1
20231020,131900,905880500,363000,363500,363500,363000,2
20231020,131800,905154000,363500,363500,363500,363500,1
20231020,131700,904790500,363500,363500,363500,363500,0
20231020,131600,904790500,363500,363500,363500,363500,2
20231020,131500,904063500,363500,363500,363500,363500,2
20231020,131400,903336500,363000,363000,363000,363000,0
20231020,131300,903336500,363000,363000,363000,363000,23
20231020,131200,894987500,363000,363000,363000,363000,0
20231020,131100,894987500,363000,363000,363000,363000,3
20231020,131000,893898500,363500,363500,363500,363500,6
20231020,130900,891717500,363500,363500,363500,363500,1
20231020,130800,891354000,363500,363500,363500,363500,0
20231020,130700,891354000,363500,363500,363500,363500,2
20231020,130600,890627000,363500,363000,363500,363000,5
20231020,130500,888811500,363500,363500,363500,363000,8
20231020,130400,885904500,363500,363500,363500,363500,0
20231020,130300,885904500,363500,363500,363500,363500,1
20231020,130200,885541000,363500,363500,363500,363500,1
20231020,130100,885177500,363500,363500,363500,363500,1
20231020,130000,884814000,363500,363500,363500,363500,3
20231020,125900,883723500,363500,363500,363500,363500,0
20231020,125800,883723500,363500,363500,363500,363500,1
20231020,125700,883360000,363500,363500,363500,363500,0
20231020,125600,883360000,363500,363500,363500,363500,1
20231020,125500,882996500,363500,363000,363500,363000,4
20231020,125400,881543000,363500,363500,363500,363500,0
20231020,125300,881543000,363500,363500,363500,363500,0
20231020,125200,881543000,363500,363500,363500,363500,5
20231020,125100,879725500,363500,363500,363500,363500,0
20231020,125000,879725500,363500,363500,363500,363500,3
20231020,124900,878635000,363500,363500,363500,363500,1
20231020,124800,878271500,363500,363500,363500,363500,0
20231020,124700,878271500,363500,363500,363500,363500,2
20231020,124600,877544500,363500,363500,363500,363500,1
20231020,124500,877181000,363500,363500,363500,363500,2
20231020,124400,876454000,363000,363000,363000,363000,30
20231020,124300,865564000,363500,363000,363500,363000,3
20231020,124200,864474000,363500,363000,363500,363000,8
20231020,124100,861569500,363500,363500,363500,363500,0
20231020,124000,861569500,363500,363500,363500,363500,4
20231020,123900,860115500,363500,363500,363500,363500,0
20231020,123800,860115500,363500,363500,363500,363500,2
20231020,123700,859388500,363500,363500,363500,363500,0
20231020,123600,859388500,363500,363500,363500,363500,0
20231020,123500,859388500,363500,363500,363500,363500,5
20231020,123400,857571000,363500,363500,363500,363500,1
20231020,123300,857207500,363500,363500,363500,363500,51
20231020,123200,838669000,363500,363500,363500,363500,0
20231020,123100,838669000,363500,363500,363500,363500,0
20231020,123000,838669000,363500,363500,363500,363500,8
20231020,122900,835761000,363500,363500,363500,363500,0
20231020,122800,835761000,363500,363500,363500,363500,0
20231020,122700,835761000,363500,363500,363500,363500,0
20231020,122600,835761000,363500,363500,363500,363500,2
20231020,122500,835034000,363500,363000,363500,363000,9
20231020,122400,831766000,363000,363000,363000,363000,0
20231020,122300,831766000,363000,363000,363000,363000,13
20231020,122200,827047000,363000,363500,363500,363000,8
20231020,122100,824142500,363500,363500,363500,363500,1
20231020,122000,823779000,363500,363500,363500,363500,4
20231020,121900,822325000,363000,363000,363000,363000,0
20231020,121800,822325000,363000,363500,363500,363000,4
20231020,121700,820872500,363500,363500,363500,363500,0
20231020,121600,820872500,363500,363500,363500,363500,13
20231020,121500,816147000,363500,363500,363500,363500,5
20231020,121400,814329500,363500,363000,363500,363000,4
20231020,121300,812877000,363000,363000,363000,363000,1
20231020,121200,812514000,363500,363500,363500,363500,4
20231020,121100,811060000,363000,363000,363000,363000,1
20231020,121000,810697000,363000,363500,363500,363000,35
20231020,120900,797991500,363500,363500,363500,363500,3
20231020,120800,796901000,363500,363500,363500,363500,1
20231020,120700,796537500,363500,363500,363500,363500,0
20231020,120600,796537500,363500,363500,363500,363500,2
20231020,120500,795810500,363500,363500,363500,363500,2
20231020,120400,795083500,362500,363000,363500,362500,11
20231020,120300,791092500,363000,363000,363000,363000,0
20231020,120200,791092500,363000,363000,363000,363000,2
20231020,120100,790366500,363000,363000,363000,363000,6
20231020,120000,788188500,363000,363000,363000,363000,32
20231020,115900,776572500,363000,363000,363000,362500,4
20231020,115800,775121000,363000,363000,363000,363000,1
20231020,115700,774758000,363000,363000,363000,363000,6
20231020,115600,772580000,363000,363000,363000,363000,0
20231020,115500,772580000,363000,362500,363000,362500,4
20231020,115400,771128500,363000,363000,363000,363000,4
20231020,115300,769676500,362500,362500,362500,362500,0
20231020,115200,769676500,362500,362500,362500,362500,1
20231020,115100,769314000,363000,363000,363000,363000,0
20231020,115000,769314000,363000,363000,363000,363000,1
20231020,114900,768951000,363000,363000,363000,363000,13
20231020,114800,764232000,363000,363000,363000,363000,34
20231020,114700,751890000,363000,363000,363000,363000,20
20231020,114600,744630000,363500,363500,363500,363500,2
20231020,114500,743903000,363500,363500,363500,363000,41
20231020,114400,729000000,364000,364000,364000,364000,0
20231020,114300,729000000,364000,364000,364000,364000,0
20231020,114200,729000000,364000,364000,364000,364000,1
20231020,114100,728636000,363500,364000,364000,363500,5
20231020,114000,726816500,364000,363500,364000,363500,4
20231020,113900,725362000,364000,363500,364000,363500,12
20231020,113800,720999500,363500,364000,364000,363500,9
20231020,113700,717727000,364000,364000,364000,364000,1
20231020,113600,717363000,364000,364000,364000,364000,0
20231020,113500,717363000,364000,363500,364000,363000,9
20231020,113400,714092500,363500,363500,363500,363500,0
20231020,113300,714092500,363500,363500,363500,363500,0
20231020,113200,714092500,363500,364000,364000,363500,2
20231020,113100,713365000,364000,364000,364000,364000,6
20231020,113000,711181000,364000,364000,364000,364000,1
20231020,112900,710817000,364000,364000,364000,364000,2
20231020,112800,710089000,364000,364000,364000,364000,26
20231020,112700,700625000,364500,364500,364500,364500,1
20231020,112600,700260500,364500,364500,364500,364500,0
20231020,112500,700260500,364500,364500,364500,364500,4
20231020,112400,698802500,364500,364500,364500,364500,0
20231020,112300,698802500,364500,364500,364500,364500,0
20231020,112200,698802500,364500,364500,364500,364500,0
20231020,112100,698802500,364500,364500,364500,364500,3
20231020,112000,697709000,364500,364000,364500,364000,4
20231020,111900,696252500,364000,364000,364000,364000,3
20231020,111800,695160500,364000,364000,364000,364000,0
20231020,111700,695160500,364000,364000,364000,364000,5
20231020,111600,693340500,364000,364500,364500,364000,2
20231020,111500,692612000,364500,364500,364500,364500,5
20231020,111400,690789500,364500,364500,364500,364500,0
20231020,111300,690789500,364500,364000,364500,364000,5
20231020,111200,688969000,364000,364000,364000,364000,8
20231020,111100,686057000,364000,364000,364000,364000,0
20231020,111000,686057000,364000,363500,364000,363000,12
20231020,110900,681696000,364000,364000,364000,364000,0
20231020,110800,681696000,364000,364000,364000,364000,4
20231020,110700,680240000,364000,364000,364000,364000,4
20231020,110600,678784000,364000,364500,364500,364000,2
20231020,110500,678055500,364000,364000,364000,363000,9
20231020,110400,674783000,364000,364000,364000,364000,8
20231020,110300,671871000,363500,364000,364000,363500,20
20231020,110200,664598500,363500,363500,363500,363500,2
20231020,110100,663871500,363500,363000,363500,363000,88
20231020,110000,631924000,363000,363000,363000,363000,2
20231020,105900,631198000,363000,363000,363000,363000,2
20231020,105800,630472000,363000,363000,363000,363000,3
20231020,105700,629383000,363000,363000,363000,363000,1
20231020,105600,629020000,363000,363000,363000,363000,1
20231020,105500,628657000,363000,362500,363000,362500,5
20231020,105400,626842500,363000,363000,363000,363000,1
20231020,105300,626479500,363000,363000,363000,363000,1
20231020,105200,626116500,363000,363000,363000,363000,11
20231020,105100,622123500,362500,363000,363000,362000,40
20231020,105000,607631500,362500,362500,362500,362500,0
20231020,104900,607631500,362500,363000,363000,362500,4
20231020,104800,606181000,363000,362500,363000,362500,2
20231020,104700,605455500,362500,362500,362500,362500,0
20231020,104600,605455500,362500,362500,362500,362500,56
20231020,104500,585155500,362000,362500,362500,362000,4
20231020,104400,583707000,362500,362500,362500,362500,1
20231020,104300,583344500,362000,362000,362000,362000,4
20231020,104200,581896500,362500,362500,362500,362500,1
20231020,104100,581534000,362500,362500,362500,362500,1
20231020,104000,581171500,361500,362000,362000,361500,7
20231020,103900,578639000,362500,362500,362500,362500,0
20231020,103800,578639000,362500,362500,362500,362500,0
20231020,103700,578639000,362500,362500,362500,362500,0
20231020,103600,578639000,362500,362500,362500,361500,74
20231020,103500,551877500,362000,362000,362000,362000,5
20231020,103400,550067500,362500,362000,362500,362000,3
20231020,103300,548981000,362000,362500,362500,362000,25
20231020,103200,539930500,362500,362500,362500,362500,0
20231020,103100,539930500,362500,362500,362500,362500,2
20231020,103000,539205500,362000,362000,362000,362000,1
20231020,102900,538843500,362500,362500,362500,362500,1
20231020,102800,538481000,362000,362000,362000,362000,1
20231020,102700,538119000,362500,362500,362500,362500,1
20231020,102600,537756500,362500,362500,362500,362500,6
20231020,102500,535581500,362500,362500,362500,362500,0
20231020,102400,535581500,362500,362500,362500,362500,3
20231020,102300,534494000,362500,362500,362500,362500,0
20231020,102200,534494000,362500,362500,362500,362500,1
20231020,102100,534131500,362500,362500,362500,362500,8
20231020,102000,531231500,362500,362000,362500,362000,2
20231020,101900,530507000,362000,362000,362000,362000,0
20231020,101800,530507000,362000,362000,362000,362000,0
20231020,101700,530507000,362000,362000,362000,362000,8
20231020,101600,527611000,362000,362000,362000,362000,1
20231020,101500,527249000,362000,362000,362000,362000,12
20231020,101400,522905000,362000,362000,362000,362000,2
20231020,101300,522181000,362000,362000,362000,362000,7
20231020,101200,519647000,362000,362000,362500,362000,14
20231020,101100,514578500,362500,362500,362500,362500,1
20231020,101000,514216000,362000,362500,362500,362000,6
20231020,100900,512043500,362500,362500,362500,362500,2
20231020,100800,511318500,362500,362500,362500,362500,3
20231020,100700,510231000,362500,362500,362500,362500,10
20231020,100600,506606000,362500,362500,362500,362500,1
20231020,100500,506243500,362500,362500,362500,362000,9
20231020,100400,502983000,362500,362500,362500,362000,8
20231020,100300,500084000,363000,362500,363000,362000,8
20231020,100200,497181500,363000,362500,363000,362500,5
20231020,100100,495367500,363000,363000,363000,362500,19
20231020,100000,488471000,363000,362500,363000,362500,33
20231020,095900,476505500,362500,362000,362500,362000,18
20231020,095800,469982000,362500,362500,362500,362500,1
20231020,095700,469619500,362500,362000,362500,362000,5
20231020,095600,467807500,362000,362000,362000,362000,6
20231020,095500,465635500,361500,362000,362000,361500,7
20231020,095400,463104500,362000,362000,362000,362000,2
20231020,095300,462380500,361500,362000,362000,361500,3
20231020,095200,461295500,362000,362000,362000,362000,1
20231020,095100,460933500,362000,362000,362000,362000,11
20231020,095000,456951500,362000,361500,362000,361500,21
20231020,094900,449359500,361500,361500,362000,361000,50
20231020,094800,431296000,361500,361500,361500,361500,0
20231020,094700,431296000,361500,361500,361500,361500,2
20231020,094600,430573000,361500,362000,362000,361500,20
20231020,094500,423342000,361500,361500,361500,361500,35
20231020,094400,410689500,362000,362500,362500,362000,24
20231020,094300,402001000,362500,362000,362500,362000,3
20231020,094200,400914500,362000,362000,362000,362000,26
20231020,094100,391502500,362000,362000,362500,362000,75
20231020,094000,364317500,362000,362000,362000,362000,26
20231020,093900,354905500,362000,362500,363000,362000,28
20231020,093800,344765000,362000,362500,362500,362000,70
20231020,093700,319398500,362500,362500,362500,362500,11
20231020,093600,315411000,363000,362500,363000,362500,22
20231020,093500,307433500,362500,363000,363000,362500,93
20231020,093400,273702000,363000,363000,363000,363000,2
20231020,093300,272976000,363000,362500,363000,362500,11
20231020,093200,268987000,363000,363000,363000,363000,19
20231020,093100,262090000,363000,362500,363000,362500,33
20231020,093000,250119500,362500,362500,362500,362500,3
20231020,092900,249032000,362500,363000,363000,362500,25
20231020,092800,239957500,363000,363000,363000,362500,8
20231020,092700,237054000,363000,363500,364000,362500,172
20231020,092600,174552500,364000,364000,364000,364000,24
20231020,092500,165816500,364000,364500,364500,364000,7
20231020,092400,163268000,365000,364500,365000,364500,8
20231020,092300,160350000,364500,364500,364500,364000,22
20231020,092200,152334500,364000,364000,364000,364000,38
20231020,092100,138502500,364000,364000,364500,364000,121
20231020,092000,94457000,364500,364500,364500,364500,24
20231020,091900,85709000,365000,364500,365000,364500,3
20231020,091800,84614500,364500,365000,365000,364500,9
20231020,091700,81332500,364500,365500,365500,364500,26
20231020,091600,71842500,366000,366000,366000,366000,1
20231020,091500,71476500,365500,365500,365500,365500,4
20231020,091400,70014500,366000,366000,366000,366000,2
20231020,091300,69282500,365500,365500,366000,365500,29
20231020,091200,58676000,366000,366000,366000,366000,19
20231020,091100,51722000,366500,366500,366500,366500,31
20231020,091000,40360500,367500,367500,367500,367500,5
20231020,090900,38523000,367500,367500,367500,367500,4
20231020,090800,37053000,366500,366500,366500,366500,0
20231020,090700,37053000,366500,367000,367000,366500,17
20231020,090600,30819000,367000,367000,367000,367000,6
20231020,090500,28617000,367000,367000,367000,367000,1
20231020,090400,28250000,367000,367000,367000,367000,2
20231020,090300,27516000,367000,368000,368000,365500,46
20231020,090200,10678500,368000,368000,368000,368000,3
20231020,090100,9574500,368500,366500,368500,366500,4
20231020,090000,8106500,368500,369000,369000,367500,22
Reference in New Issue View Git Blame Copy Permalink