ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20231129.csv

635 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
20231129,193200,4760135500,69400,69400,69400,69400,15849
20231129,193100,4760135500,69400,69400,69400,69400,0
20231129,193000,4760135500,69400,69400,69400,69400,0
20231129,192900,4760135500,69400,69400,69400,69400,0
20231129,192800,4760135500,69400,69400,69400,69400,0
20231129,192700,4760135500,69400,69400,69400,69400,0
20231129,192600,4760135500,69400,69400,69400,69400,0
20231129,192500,4760135500,69400,69400,69400,69400,0
20231129,192400,4760135500,69400,69400,69400,69400,0
20231129,192300,4760135500,69400,69400,69400,69400,0
20231129,192200,4760135500,69400,69400,69400,69400,0
20231129,192100,4760135500,69400,69400,69400,69400,0
20231129,192000,4760135500,69400,69400,69400,69400,0
20231129,191900,4760135500,69400,69400,69400,69400,0
20231129,191800,4760135500,69400,69400,69400,69400,0
20231129,191700,4760135500,69400,69400,69400,69400,0
20231129,191600,4760135500,69400,69400,69400,69400,0
20231129,191500,4760135500,69400,69400,69400,69400,0
20231129,191400,4760135500,69400,69400,69400,69400,0
20231129,191300,4760135500,69400,69400,69400,69400,0
20231129,191200,4760135500,69400,69400,69400,69400,0
20231129,191100,4760135500,69400,69400,69400,69400,0
20231129,191000,4760135500,69400,69400,69400,69400,0
20231129,190900,4760135500,69400,69400,69400,69400,0
20231129,190800,4760135500,69400,69400,69400,69400,0
20231129,190700,4760135500,69400,69400,69400,69400,0
20231129,190600,4760135500,69400,69400,69400,69400,0
20231129,190500,4760135500,69400,69400,69400,69400,0
20231129,190400,4760135500,69400,69400,69400,69400,0
20231129,190300,4760135500,69400,69400,69400,69400,0
20231129,190200,4760135500,69400,69400,69400,69400,15849
20231129,190100,4760135500,69400,69400,69400,69400,0
20231129,190000,4760135500,69400,69400,69400,69400,0
20231129,185900,4760135500,69400,69400,69400,69400,0
20231129,185800,4760135500,69400,69400,69400,69400,0
20231129,185700,4760135500,69400,69400,69400,69400,0
20231129,185600,4760135500,69400,69400,69400,69400,0
20231129,185500,4760135500,69400,69400,69400,69400,0
20231129,185400,4760135500,69400,69400,69400,69400,0
20231129,185300,4760135500,69400,69400,69400,69400,0
20231129,185200,4760135500,69400,69400,69400,69400,0
20231129,185100,4760135500,69400,69400,69400,69400,0
20231129,185000,4760135500,69400,69400,69400,69400,0
20231129,184900,4760135500,69400,69400,69400,69400,0
20231129,184800,4760135500,69400,69400,69400,69400,0
20231129,184700,4760135500,69400,69400,69400,69400,0
20231129,184600,4760135500,69400,69400,69400,69400,0
20231129,184500,4760135500,69400,69400,69400,69400,0
20231129,184400,4760135500,69400,69400,69400,69400,0
20231129,184300,4760135500,69400,69400,69400,69400,0
20231129,184200,4760135500,69400,69400,69400,69400,0
20231129,184100,4760135500,69400,69400,69400,69400,0
20231129,184000,4760135500,69400,69400,69400,69400,0
20231129,183900,4760135500,69400,69400,69400,69400,0
20231129,183800,4760135500,69400,69400,69400,69400,0
20231129,183700,4760135500,69400,69400,69400,69400,0
20231129,183600,4760135500,69400,69400,69400,69400,0
20231129,183500,4760135500,69400,69400,69400,69400,0
20231129,183400,4760135500,69400,69400,69400,69400,0
20231129,183300,4760135500,69400,69400,69400,69400,0
20231129,183200,4760135500,69400,69400,69400,69400,15849
20231129,183100,4760135500,69400,69400,69400,69400,0
20231129,183000,4760135500,69400,69400,69400,69400,0
20231129,182900,4760135500,69400,69400,69400,69400,0
20231129,182800,4760135500,69400,69400,69400,69400,0
20231129,182700,4760135500,69400,69400,69400,69400,0
20231129,182600,4760135500,69400,69400,69400,69400,0
20231129,182500,4760135500,69400,69400,69400,69400,0
20231129,182400,4760135500,69400,69400,69400,69400,0
20231129,182300,4760135500,69400,69400,69400,69400,0
20231129,182200,4760135500,69400,69400,69400,69400,0
20231129,182100,4760135500,69400,69400,69400,69400,0
20231129,182000,4760135500,69400,69400,69400,69400,0
20231129,181900,4760135500,69400,69400,69400,69400,0
20231129,181800,4760135500,69400,69400,69400,69400,0
20231129,181700,4760135500,69400,69400,69400,69400,0
20231129,181600,4760135500,69400,69400,69400,69400,0
20231129,181500,4760135500,69400,69400,69400,69400,0
20231129,181400,4760135500,69400,69400,69400,69400,0
20231129,181300,4760135500,69400,69400,69400,69400,0
20231129,181200,4760135500,69400,69400,69400,69400,0
20231129,181100,4760135500,69400,69400,69400,69400,0
20231129,181000,4760135500,69400,69400,69400,69400,0
20231129,180900,4760135500,69400,69400,69400,69400,0
20231129,180800,4760135500,69400,69400,69400,69400,0
20231129,180700,4760135500,69400,69400,69400,69400,0
20231129,180600,4760135500,69400,69400,69400,69400,0
20231129,180500,4760135500,69400,69400,69400,69400,0
20231129,180400,4760135500,69400,69400,69400,69400,0
20231129,180300,4760135500,69400,69400,69400,69400,0
20231129,180200,4760135500,69400,69400,69400,69400,15849
20231129,180100,4760135500,69400,69400,69400,69400,0
20231129,180000,4760135500,69400,69400,69400,69400,0
20231129,175900,4760135500,69400,69400,69400,69400,0
20231129,175800,4760135500,69400,69400,69400,69400,0
20231129,175700,4760135500,69400,69400,69400,69400,0
20231129,175600,4760135500,69400,69400,69400,69400,0
20231129,175500,4760135500,69400,69400,69400,69400,0
20231129,175400,4760135500,69400,69400,69400,69400,0
20231129,175300,4760135500,69400,69400,69400,69400,0
20231129,175200,4760135500,69400,69400,69400,69400,0
20231129,175100,4760135500,69400,69400,69400,69400,0
20231129,175000,4760135500,69400,69400,69400,69400,0
20231129,174900,4760135500,69400,69400,69400,69400,0
20231129,174800,4760135500,69400,69400,69400,69400,0
20231129,174700,4760135500,69400,69400,69400,69400,0
20231129,174600,4760135500,69400,69400,69400,69400,0
20231129,174500,4760135500,69400,69400,69400,69400,0
20231129,174400,4760135500,69400,69400,69400,69400,0
20231129,174300,4760135500,69400,69400,69400,69400,0
20231129,174200,4760135500,69400,69400,69400,69400,0
20231129,174100,4760135500,69400,69400,69400,69400,0
20231129,174000,4760135500,69400,69400,69400,69400,0
20231129,173900,4760135500,69400,69400,69400,69400,0
20231129,173800,4760135500,69400,69400,69400,69400,0
20231129,173700,4760135500,69400,69400,69400,69400,0
20231129,173600,4760135500,69400,69400,69400,69400,0
20231129,173500,4760135500,69400,69400,69400,69400,0
20231129,173400,4760135500,69400,69400,69400,69400,0
20231129,173300,4760135500,69400,69400,69400,69400,0
20231129,173200,4760135500,69400,69400,69400,69400,15849
20231129,173100,4760135500,69400,69400,69400,69400,0
20231129,173000,4760135500,69400,69400,69400,69400,0
20231129,172900,4760135500,69400,69400,69400,69400,0
20231129,172800,4760135500,69400,69400,69400,69400,0
20231129,172700,4760135500,69400,69400,69400,69400,0
20231129,172600,4760135500,69400,69400,69400,69400,0
20231129,172500,4760135500,69400,69400,69400,69400,0
20231129,172400,4760135500,69400,69400,69400,69400,0
20231129,172300,4760135500,69400,69400,69400,69400,0
20231129,172200,4760135500,69400,69400,69400,69400,0
20231129,172100,4760135500,69400,69400,69400,69400,0
20231129,172000,4760135500,69400,69400,69400,69400,0
20231129,171900,4760135500,69400,69400,69400,69400,0
20231129,171800,4760135500,69400,69400,69400,69400,0
20231129,171700,4760135500,69400,69400,69400,69400,0
20231129,171600,4760135500,69400,69400,69400,69400,0
20231129,171500,4760135500,69400,69400,69400,69400,0
20231129,171400,4760135500,69400,69400,69400,69400,0
20231129,171300,4760135500,69400,69400,69400,69400,0
20231129,171200,4760135500,69400,69400,69400,69400,0
20231129,171100,4760135500,69400,69400,69400,69400,0
20231129,171000,4760135500,69400,69400,69400,69400,0
20231129,170900,4760135500,69400,69400,69400,69400,0
20231129,170800,4760135500,69400,69400,69400,69400,0
20231129,170700,4760135500,69400,69400,69400,69400,0
20231129,170600,4760135500,69400,69400,69400,69400,0
20231129,170500,4760135500,69400,69400,69400,69400,0
20231129,170400,4760135500,69400,69400,69400,69400,0
20231129,170300,4760135500,69400,69400,69400,69400,0
20231129,170200,4760135500,69400,69400,69400,69400,15849
20231129,170100,4760135500,69400,69400,69400,69400,0
20231129,170000,4760135500,69400,69400,69400,69400,0
20231129,165900,4760135500,69400,69400,69400,69400,0
20231129,165800,4760135500,69400,69400,69400,69400,0
20231129,165700,4760135500,69400,69400,69400,69400,0
20231129,165600,4760135500,69400,69400,69400,69400,0
20231129,165500,4760135500,69400,69400,69400,69400,0
20231129,165400,4760135500,69400,69400,69400,69400,0
20231129,165300,4760135500,69400,69400,69400,69400,0
20231129,165200,4760135500,69400,69400,69400,69400,0
20231129,165100,4760135500,69400,69400,69400,69400,0
20231129,165000,4760135500,69400,69400,69400,69400,0
20231129,164900,4760135500,69400,69400,69400,69400,0
20231129,164800,4760135500,69400,69400,69400,69400,0
20231129,164700,4760135500,69400,69400,69400,69400,0
20231129,164600,4760135500,69400,69400,69400,69400,0
20231129,164500,4760135500,69400,69400,69400,69400,0
20231129,164400,4760135500,69400,69400,69400,69400,0
20231129,164300,4760135500,69400,69400,69400,69400,0
20231129,164200,4760135500,69400,69400,69400,69400,0
20231129,164100,4760135500,69400,69400,69400,69400,0
20231129,164000,4760135500,69400,69400,69400,69400,0
20231129,163900,4760135500,69400,69400,69400,69400,0
20231129,163800,4760135500,69400,69400,69400,69400,0
20231129,163700,4760135500,69400,69400,69400,69400,0
20231129,163600,4760135500,69400,69400,69400,69400,0
20231129,163500,4760135500,69400,69400,69400,69400,0
20231129,163400,4760135500,69400,69400,69400,69400,0
20231129,163300,4760135500,69400,69400,69400,69400,0
20231129,163200,4760135500,69400,69400,69400,69400,15849
20231129,163100,4760135500,69400,69400,69400,69400,0
20231129,163000,4760135500,69400,69400,69400,69400,0
20231129,162900,4760135500,69400,69400,69400,69400,0
20231129,162800,4760135500,69400,69400,69400,69400,0
20231129,162700,4760135500,69400,69400,69400,69400,0
20231129,162600,4760135500,69400,69400,69400,69400,0
20231129,162500,4760135500,69400,69400,69400,69400,0
20231129,162400,4760135500,69400,69400,69400,69400,0
20231129,162300,4760135500,69400,69400,69400,69400,0
20231129,162200,4760135500,69400,69400,69400,69400,0
20231129,162100,4760135500,69400,69400,69400,69400,0
20231129,162000,4760135500,69400,69400,69400,69400,0
20231129,161900,4760135500,69400,69400,69400,69400,0
20231129,161800,4760135500,69400,69400,69400,69400,0
20231129,161700,4760135500,69400,69400,69400,69400,0
20231129,161600,4760135500,69400,69400,69400,69400,0
20231129,161500,4760135500,69400,69400,69400,69400,0
20231129,161400,4760135500,69400,69400,69400,69400,0
20231129,161300,4760135500,69400,69400,69400,69400,0
20231129,161200,4760135500,69400,69400,69400,69400,0
20231129,161100,4760135500,69400,69400,69400,69400,0
20231129,161000,4760135500,69400,69400,69400,69400,0
20231129,160900,4760135500,69400,69400,69400,69400,0
20231129,160800,4760135500,69400,69400,69400,69400,0
20231129,160700,4760135500,69400,69400,69400,69400,0
20231129,160600,4760135500,69400,69400,69400,69400,0
20231129,160500,4760135500,69400,69400,69400,69400,0
20231129,160400,4760135500,69400,69400,69400,69400,0
20231129,160300,4760135500,69400,69400,69400,69400,0
20231129,160200,4760135500,69400,69400,69400,69400,15849
20231129,160100,4760135500,69400,69400,69400,69400,0
20231129,160000,4760135500,69400,69400,69400,69400,0
20231129,155900,4760135500,69400,69400,69400,69400,0
20231129,155800,4760135500,69400,69400,69400,69400,0
20231129,155700,4760135500,69400,69400,69400,69400,0
20231129,155600,4760135500,69400,69400,69400,69400,0
20231129,155500,4760135500,69400,69400,69400,69400,0
20231129,155400,4760135500,69400,69400,69400,69400,0
20231129,155300,4760135500,69400,69400,69400,69400,0
20231129,155200,4760135500,69400,69400,69400,69400,0
20231129,155100,4760135500,69400,69400,69400,69400,0
20231129,155000,4760135500,69400,69400,69400,69400,0
20231129,154900,4760135500,69400,69400,69400,69400,0
20231129,154800,4760135500,69400,69400,69400,69400,0
20231129,154700,4760135500,69400,69400,69400,69400,0
20231129,154600,4760135500,69400,69400,69400,69400,0
20231129,154500,4760135500,69400,69400,69400,69400,0
20231129,154400,4760135500,69400,69400,69400,69400,0
20231129,154300,4760135500,69400,69400,69400,69400,0
20231129,154200,4760135500,69400,69400,69400,69400,0
20231129,154100,4760135500,69400,69400,69400,69400,0
20231129,154000,4760135500,69400,69400,69400,69400,0
20231129,153900,4760135500,69400,69400,69400,69400,0
20231129,153800,4760135500,69400,69400,69400,69400,0
20231129,153700,4760135500,69400,69400,69400,69400,0
20231129,153600,4760135500,69400,69400,69400,69400,0
20231129,153500,4760135500,69400,69400,69400,69400,0
20231129,153400,4760135500,69400,69400,69400,69400,0
20231129,153300,4760135500,69400,69400,69400,69400,0
20231129,153200,4760135500,69400,69400,69400,69400,15849
20231129,153100,4760135500,69400,69400,69400,69400,0
20231129,153000,4760135500,69400,69400,69400,69400,15849
20231129,152900,3660214900,68700,68700,68700,68700,0
20231129,152800,3660214900,68700,68700,68700,68700,0
20231129,152700,3660214900,68700,68700,68700,68700,0
20231129,152600,3660214900,68700,68700,68700,68700,0
20231129,152500,3660214900,68700,68700,68700,68700,0
20231129,152400,3660214900,68700,68700,68700,68700,0
20231129,152300,3660214900,68700,68700,68700,68700,0
20231129,152200,3660214900,68700,68700,68700,68700,0
20231129,152100,3660214900,68700,68700,68700,68700,0
20231129,152000,3660214900,68700,68700,68700,68700,0
20231129,151900,3660214900,68700,68600,68700,68500,177
20231129,151800,3648073600,68600,68500,68600,68500,176
20231129,151700,3636011000,68600,68600,68600,68600,112
20231129,151600,3628327800,68600,68500,68600,68500,201
20231129,151500,3614557700,68500,68500,68500,68500,19
20231129,151400,3613256200,68400,68500,68500,68400,213
20231129,151300,3598668200,68600,68500,68600,68500,94
20231129,151200,3592222100,68600,68500,68600,68500,115
20231129,151100,3584334900,68500,68500,68500,68400,346
20231129,151000,3560635500,68400,68400,68500,68400,32
20231129,150900,3558446000,68400,68400,68400,68400,7
20231129,150800,3557967200,68500,68500,68500,68400,103
20231129,150700,3550918300,68500,68400,68500,68400,72
20231129,150600,3545992800,68500,68400,68500,68400,6
20231129,150500,3545582000,68400,68400,68400,68400,24
20231129,150400,3543940400,68400,68500,68500,68400,232
20231129,150300,3528070100,68400,68400,68400,68400,63
20231129,150200,3523760900,68400,68500,68500,68400,90
20231129,150100,3517596900,68400,68400,68400,68400,0
20231129,150000,3517596900,68400,68400,68400,68400,6
20231129,145900,3517186500,68400,68400,68400,68400,7
20231129,145800,3516707700,68400,68500,68500,68400,21
20231129,145700,3515271200,68400,68200,68400,68100,562
20231129,145600,3476841500,68100,68200,68200,68100,21
20231129,145500,3475410400,68200,68200,68200,68200,75
20231129,145400,3470295400,68200,68200,68200,68100,44
20231129,145300,3467295400,68100,68200,68200,68100,23
20231129,145200,3465728800,68200,68300,68300,68200,1267
20231129,145100,3379205000,68400,68400,68400,68400,0
20231129,145000,3379205000,68400,68400,68400,68400,13
20231129,144900,3378315800,68400,68400,68400,68400,11
20231129,144800,3377563400,68400,68400,68400,68300,260
20231129,144700,3359791600,68400,68400,68400,68400,2
20231129,144600,3359654800,68400,68400,68400,68400,98
20231129,144500,3352951600,68400,68400,68400,68400,21
20231129,144400,3351515200,68400,68400,68400,68400,1
20231129,144300,3351446800,68500,68400,68500,68400,85
20231129,144200,3345631800,68400,68400,68400,68400,7
20231129,144100,3345153000,68300,68400,68400,68300,13
20231129,144000,3344264800,68400,68300,68400,68300,222
20231129,143900,3329090900,68200,68300,68300,68200,78
20231129,143800,3323769300,68300,68300,68300,68300,1
20231129,143700,3323701000,68300,68300,68300,68300,2
20231129,143600,3323564400,68300,68300,68300,68300,1
20231129,143500,3323496100,68300,68300,68300,68300,20
20231129,143400,3322130100,68300,68300,68300,68300,31
20231129,143300,3320012800,68300,68300,68300,68300,15
20231129,143200,3318988300,68300,68300,68300,68300,0
20231129,143100,3318988300,68300,68300,68300,68300,275
20231129,143000,3300205800,68300,68300,68300,68300,22
20231129,142900,3298703200,68300,68300,68300,68100,2447
20231129,142800,3131801100,68300,68300,68300,68300,28
20231129,142700,3129888700,68300,68400,68400,68300,338
20231129,142600,3106779800,68400,68400,68400,68400,2
20231129,142500,3106643000,68400,68400,68400,68400,2
20231129,142400,3106506200,68400,68400,68400,68400,41
20231129,142300,3103701800,68400,68400,68400,68400,1
20231129,142200,3103633400,68500,68500,68500,68500,10
20231129,142100,3102948400,68500,68500,68500,68500,1
20231129,142000,3102879900,68400,68400,68400,68400,1
20231129,141900,3102811500,68400,68400,68400,68400,2
20231129,141800,3102674700,68400,68400,68400,68400,7
20231129,141700,3102195900,68500,68500,68500,68500,67
20231129,141600,3097606400,68500,68500,68500,68500,0
20231129,141500,3097606400,68500,68500,68500,68500,10
20231129,141400,3096921400,68400,68400,68400,68400,5
20231129,141300,3096579400,68400,68400,68400,68400,0
20231129,141200,3096579400,68400,68400,68400,68400,0
20231129,141100,3096579400,68400,68400,68400,68400,93
20231129,141000,3090218200,68500,68500,68500,68500,60
20231129,140900,3086108200,68500,68500,68500,68500,15
20231129,140800,3085080700,68500,68500,68500,68500,0
20231129,140700,3085080700,68500,68400,68500,68400,90
20231129,140600,3078916700,68400,68500,68500,68400,53
20231129,140500,3075291200,68500,68400,68500,68400,7
20231129,140400,3074812200,68400,68400,68400,68400,0
20231129,140300,3074812200,68400,68400,68400,68400,0
20231129,140200,3074812200,68400,68400,68400,68400,12
20231129,140100,3073991400,68400,68400,68400,68400,297
20231129,140000,3053676600,68400,68400,68400,68400,1
20231129,135900,3053608200,68400,68400,68400,68400,0
20231129,135800,3053608200,68400,68400,68400,68400,0
20231129,135700,3053608200,68400,68400,68400,68400,0
20231129,135600,3053608200,68400,68400,68400,68400,157
20231129,135500,3042869400,68300,68400,68400,68300,12
20231129,135400,3042049700,68400,68400,68400,68400,1
20231129,135300,3041981300,68400,68300,68400,68300,62
20231129,135200,3037745600,68300,68300,68300,68300,30
20231129,135100,3035696600,68400,68400,68400,68400,10
20231129,135000,3035012600,68400,68400,68400,68400,85
20231129,134900,3029198600,68400,68400,68400,68400,0
20231129,134800,3029198600,68400,68400,68400,68300,193
20231129,134700,3016013400,68400,68400,68400,68400,2
20231129,134600,3015876600,68400,68400,68400,68400,3
20231129,134500,3015671400,68400,68400,68400,68400,4
20231129,134400,3015397800,68400,68400,68400,68400,203
20231129,134300,3001512600,68400,68400,68400,68400,6
20231129,134200,3001102200,68400,68500,68500,68400,7
20231129,134100,3000623200,68500,68400,68500,68400,3
20231129,134000,3000417900,68400,68400,68400,68400,46
20231129,133900,2997271500,68500,68500,68500,68500,8
20231129,133800,2996723500,68500,68500,68500,68500,1
20231129,133700,2996655000,68500,68500,68600,68500,16
20231129,133600,2995558800,68500,68500,68500,68500,330
20231129,133500,2972953800,68500,68500,68500,68500,100
20231129,133400,2966103800,68600,68600,68600,68600,0
20231129,133300,2966103800,68600,68600,68600,68600,10
20231129,133200,2965417800,68600,68500,68600,68500,148
20231129,133100,2955278900,68500,68500,68500,68500,31
20231129,133000,2953155400,68500,68600,68600,68500,31
20231129,132900,2951028900,68600,68600,68600,68600,0
20231129,132800,2951028900,68600,68600,68600,68600,62
20231129,132700,2946775700,68600,68600,68600,68600,154
20231129,132600,2936211300,68600,68700,68700,68600,392
20231129,132500,2909318100,68500,68500,68500,68500,0
20231129,132400,2909318100,68500,68500,68500,68500,0
20231129,132300,2909318100,68500,68500,68500,68500,0
20231129,132200,2909318100,68500,68600,68600,68500,36
20231129,132100,2906851900,68500,68500,68500,68500,0
20231129,132000,2906851900,68500,68600,68600,68500,77
20231129,131900,2901569900,68600,68600,68600,68600,11
20231129,131800,2900815300,68600,68700,68700,68600,29
20231129,131700,2898823300,68600,68700,68700,68600,18
20231129,131600,2897587900,68700,68800,68800,68700,7
20231129,131500,2897106800,68700,68800,68800,68700,23
20231129,131400,2895526500,68800,68600,68800,68600,102
20231129,131300,2888528900,68600,68600,68600,68600,218
20231129,131200,2873574100,68600,68600,68600,68600,0
20231129,131100,2873574100,68600,68600,68600,68600,0
20231129,131000,2873574100,68600,68800,68800,68600,42
20231129,130900,2870689500,68800,68800,68800,68800,13
20231129,130800,2869795100,68800,68800,68800,68800,38
20231129,130700,2867180700,68800,68600,68800,68600,587
20231129,130600,2826850100,68600,68600,68600,68600,3
20231129,130500,2826644300,68600,68600,68600,68600,0
20231129,130400,2826644300,68600,68500,68600,68500,2
20231129,130300,2826507200,68500,68500,68500,68500,25
20231129,130200,2824794700,68600,68600,68600,68600,0
20231129,130100,2824794700,68600,68600,68600,68600,217
20231129,130000,2809908500,68600,68600,68600,68600,1
20231129,125900,2809839900,68600,68600,68600,68600,0
20231129,125800,2809839900,68600,68500,68600,68500,5
20231129,125700,2809497000,68500,68500,68500,68500,0
20231129,125600,2809497000,68500,68600,68600,68500,15
20231129,125500,2808468100,68600,68500,68600,68500,27
20231129,125400,2806616000,68500,68700,68700,68500,6
20231129,125300,2806204200,68700,68700,68700,68700,2
20231129,125200,2806066800,68500,68600,68600,68500,41
20231129,125100,2803258200,68500,68500,68500,68500,19
20231129,125000,2801956700,68600,68600,68600,68600,0
20231129,124900,2801956700,68600,68600,68600,68600,0
20231129,124800,2801956700,68600,68600,68600,68600,0
20231129,124700,2801956700,68600,68600,68600,68600,18
20231129,124600,2800721900,68600,68600,68600,68600,19
20231129,124500,2799418500,68600,68700,68700,68600,16
20231129,124400,2798320400,68700,68700,68700,68700,1039
20231129,124300,2726941100,68600,68600,68600,68600,138
20231129,124200,2717474300,68600,68600,68600,68600,14
20231129,124100,2716513900,68700,68600,68700,68600,15
20231129,124000,2715483500,68600,68600,68600,68600,1
20231129,123900,2715414900,68700,68700,68700,68700,0
20231129,123800,2715414900,68700,68500,68700,68500,2
20231129,123700,2715277700,68600,68700,68700,68600,161
20231129,123600,2704222600,68700,68600,68700,68600,13
20231129,123500,2703330700,68700,68800,68800,68700,333
20231129,123400,2680431000,68800,68700,68900,68700,700
20231129,123300,2632280100,68700,68700,68700,68700,126
20231129,123200,2623623900,68700,68700,68700,68700,0
20231129,123100,2623623900,68700,68600,68700,68600,522
20231129,123000,2587762600,68700,68600,68700,68600,310
20231129,122900,2566496100,68600,68600,68600,68600,69
20231129,122800,2561762700,68600,68500,68600,68500,34
20231129,122700,2559433500,68500,68600,68600,68500,16
20231129,122600,2558336400,68600,68500,68600,68500,15
20231129,122500,2557307500,68500,68600,68600,68500,14
20231129,122400,2556348300,68600,68500,68600,68500,44
20231129,122300,2553330300,68500,68500,68500,68500,1
20231129,122200,2553261800,68400,68400,68400,68400,15
20231129,122100,2552235800,68400,68500,68500,68400,6
20231129,122000,2551825000,68400,68400,68400,68400,80
20231129,121900,2546353000,68500,68500,68500,68500,0
20231129,121800,2546353000,68500,68500,68500,68500,13
20231129,121700,2545462500,68500,68500,68500,68500,7
20231129,121600,2544983000,68600,68600,68600,68600,2
20231129,121500,2544845800,68500,68500,68500,68500,0
20231129,121400,2544845800,68500,68500,68500,68500,0
20231129,121300,2544845800,68500,68500,68500,68500,29
20231129,121200,2542859300,68500,68400,68600,68400,87
20231129,121100,2536902200,68400,68400,68400,68400,8
20231129,121000,2536355000,68400,68400,68400,68300,11
20231129,120900,2535602800,68400,68500,68500,68400,33
20231129,120800,2533345500,68500,68500,68500,68500,5
20231129,120700,2533003000,68500,68500,68500,68500,0
20231129,120600,2533003000,68500,68500,68500,68500,2
20231129,120500,2532866000,68500,68500,68500,68500,13
20231129,120400,2531975500,68400,68400,68400,68400,0
20231129,120300,2531975500,68400,68400,68400,68400,1
20231129,120200,2531907100,68400,68400,68400,68400,7
20231129,120100,2531428300,68400,68400,68400,68400,54
20231129,120000,2527734700,68400,68400,68400,68400,39
20231129,115900,2525067100,68400,68400,68400,68400,32
20231129,115800,2522878300,68500,68500,68500,68500,0
20231129,115700,2522878300,68500,68500,68500,68500,10
20231129,115600,2522193300,68400,68500,68500,68400,4
20231129,115500,2521919400,68400,68400,68400,68400,177
20231129,115400,2509812600,68500,68500,68500,68500,0
20231129,115300,2509812600,68500,68600,68600,68500,9
20231129,115200,2509195500,68600,68500,68600,68500,34
20231129,115100,2506866000,68500,68500,68500,68500,8
20231129,115000,2506318000,68500,68500,68500,68500,48
20231129,114900,2503030000,68500,68500,68500,68500,0
20231129,114800,2503030000,68500,68500,68500,68500,2
20231129,114700,2502893000,68500,68500,68600,68500,6
20231129,114600,2502481900,68500,68400,68500,68400,6
20231129,114500,2502071400,68600,68600,68600,68600,49
20231129,114400,2498710000,68600,68500,68600,68500,394
20231129,114300,2471691000,68500,68500,68500,68500,9
20231129,114200,2471074500,68500,68500,68500,68500,3
20231129,114100,2470869000,68500,68500,68500,68500,250
20231129,114000,2453744000,68500,68500,68500,68500,2
20231129,113900,2453607000,68500,68400,68500,68400,4
20231129,113800,2453333300,68400,68500,68500,68400,34
20231129,113700,2451004500,68500,68400,68500,68400,202
20231129,113600,2437187600,68400,68400,68400,68400,100
20231129,113500,2430347600,68400,68300,68400,68300,21
20231129,113400,2428912800,68300,68300,68300,68300,0
20231129,113300,2428912800,68300,68300,68300,68300,0
20231129,113200,2428912800,68300,68300,68300,68300,8
20231129,113100,2428366400,68300,68300,68300,68300,14
20231129,113000,2427410200,68300,68300,68300,68300,0
20231129,112900,2427410200,68300,68400,68400,68300,2
20231129,112800,2427273500,68400,68400,68400,68400,2
20231129,112700,2427136700,68400,68400,68400,68400,36
20231129,112600,2424674300,68100,68100,68100,68100,1
20231129,112500,2424606200,68100,68100,68100,68100,32
20231129,112400,2422427000,68100,68100,68100,68100,0
20231129,112300,2422427000,68100,68100,68100,68100,0
20231129,112200,2422427000,68100,68200,68200,68100,3
20231129,112100,2422222600,68400,68400,68400,68400,1
20231129,112000,2422154200,68400,68400,68400,68400,0
20231129,111900,2422154200,68400,68100,68400,68100,21
20231129,111800,2420723800,68100,68100,68100,68100,1
20231129,111700,2420655700,68100,68300,68300,68100,14
20231129,111600,2419700700,68300,68300,68300,68300,6
20231129,111500,2419290900,68300,68300,68300,68300,0
20231129,111400,2419290900,68300,68300,68300,68300,0
20231129,111300,2419290900,68300,68300,68300,68300,326
20231129,111200,2397025100,68000,68000,68000,68000,0
20231129,111100,2397025100,68000,68000,68000,68000,0
20231129,111000,2397025100,68000,68000,68000,68000,57
20231129,110900,2393149100,68000,68000,68000,68000,120
20231129,110800,2384989100,68000,68000,68000,68000,1
20231129,110700,2384921100,68300,68200,68300,68000,845
20231129,110600,2327435200,68200,68200,68200,68200,20
20231129,110500,2326071200,68200,68200,68200,68200,73
20231129,110400,2321092600,68100,68100,68100,68100,0
20231129,110300,2321092600,68100,68100,68100,68100,6
20231129,110200,2320684000,68100,68100,68100,68100,8
20231129,110100,2320139200,68100,68100,68100,68100,51
20231129,110000,2316666100,68100,68100,68100,68100,0
20231129,105900,2316666100,68100,68100,68100,68100,1
20231129,105800,2316598000,68100,68100,68100,68100,0
20231129,105700,2316598000,68100,68100,68100,68100,0
20231129,105600,2316598000,68100,68200,68200,68100,330
20231129,105500,2294105600,68200,68200,68200,68200,1
20231129,105400,2294037400,68200,68200,68200,68200,363
20231129,105300,2269280800,68100,68100,68100,68100,0
20231129,105200,2269280800,68100,68100,68100,68100,25
20231129,105100,2267578300,68100,68100,68100,68100,0
20231129,105000,2267578300,68100,68100,68100,68100,22
20231129,104900,2266080100,68100,68100,68100,68100,52
20231129,104800,2262538900,68100,68100,68100,68100,179
20231129,104700,2250349000,68100,68200,68200,68100,401
20231129,104600,2223040800,68100,68100,68100,68100,315
20231129,104500,2201589300,68100,68100,68100,68100,1
20231129,104400,2201521200,68200,68200,68200,68200,1
20231129,104300,2201453000,68200,68200,68200,68200,1
20231129,104200,2201384800,68200,68200,68200,68200,10
20231129,104100,2200702800,68200,68200,68200,68200,0
20231129,104000,2200702800,68200,68200,68200,68200,0
20231129,103900,2200702800,68200,68200,68200,68200,16
20231129,103800,2199611600,68200,68200,68200,68100,6
20231129,103700,2199202500,68200,68200,68200,68200,0
20231129,103600,2199202500,68200,68200,68200,68200,2
20231129,103500,2199066100,68200,68200,68200,68200,32
20231129,103400,2196883700,68200,68200,68200,68200,0
20231129,103300,2196883700,68200,68200,68200,68200,260
20231129,103200,2179151700,68200,68200,68200,68200,15
20231129,103100,2178128700,68300,68300,68300,68300,0
20231129,103000,2178128700,68300,68300,68300,68300,1
20231129,102900,2178060400,68200,68200,68200,68200,15
20231129,102800,2177037400,68200,68200,68200,68200,1
20231129,102700,2176969200,68200,68200,68200,68200,16
20231129,102600,2175878000,68200,68200,68200,68200,25
20231129,102500,2174173000,68300,68300,68300,68300,8
20231129,102400,2173626600,68200,68200,68200,68200,43
20231129,102300,2170694000,68300,68300,68300,68300,3
20231129,102200,2170489100,68300,68300,68300,68300,22
20231129,102100,2168986500,68300,68300,68300,68300,30
20231129,102000,2166937500,68300,68300,68300,68300,14
20231129,101900,2165981300,68300,68300,68300,68300,3
20231129,101800,2165776400,68300,68300,68300,68300,10
20231129,101700,2165093400,68200,68300,68300,68200,10
20231129,101600,2164411200,68300,68300,68300,68300,21
20231129,101500,2162976900,68200,68200,68200,68200,0
20231129,101400,2162976900,68200,68200,68200,68200,16
20231129,101300,2161885700,68200,68300,68300,68200,99
20231129,101200,2155129100,68300,68300,68300,68300,105
20231129,101100,2147957600,68400,68400,68400,68400,8
20231129,101000,2147410400,68400,68400,68400,68400,115
20231129,100900,2139544400,68400,68400,68400,68400,50
20231129,100800,2136124400,68500,68500,68500,68500,10
20231129,100700,2135439400,68400,68400,68400,68400,0
20231129,100600,2135439400,68400,68400,68400,68400,2
20231129,100500,2135302600,68400,68500,68500,68400,165
20231129,100400,2124001900,68500,68500,68500,68500,45
20231129,100300,2120919400,68500,68400,68500,68400,160
20231129,100200,2109973600,68300,68400,68400,68300,66
20231129,100100,2105459300,68400,68300,68500,68300,228
20231129,100000,2089871200,68300,68200,68300,68200,37
20231129,095900,2087345400,68200,68100,68200,68100,138
20231129,095800,2077941000,68200,68000,68200,68000,67
20231129,095700,2073376600,68000,68000,68000,68000,11
20231129,095600,2072628600,68100,68100,68100,68100,0
20231129,095500,2072628600,68100,68100,68100,68100,31
20231129,095400,2070517500,68100,68000,68100,68000,65
20231129,095300,2066092200,68000,68200,68200,67900,69
20231129,095200,2061389900,68000,68000,68000,68000,29
20231129,095100,2059417900,68200,68000,68200,68000,34
20231129,095000,2057105700,68000,68200,68200,68000,74
20231129,094900,2052059700,68200,67900,68200,67800,187
20231129,094800,2039350900,67800,67800,67800,67800,0
20231129,094700,2039350900,67800,67900,67900,67800,145
20231129,094600,2029505700,67900,67900,67900,67800,97
20231129,094500,2022921800,67900,67900,67900,67900,15
20231129,094400,2021903300,67900,67900,67900,67900,27
20231129,094300,2020070000,67900,67900,67900,67900,12
20231129,094200,2019255200,67900,67900,67900,67900,98
20231129,094100,2012601000,67800,67900,67900,67800,72
20231129,094000,2007717700,67900,68000,68000,67900,6
20231129,093900,2007309800,67800,67800,68000,67800,52
20231129,093800,2003783500,68000,67900,68000,67700,777
20231129,093700,1951139900,67900,68000,68000,67800,188
20231129,093600,1938371700,68000,68000,68000,68000,1
20231129,093500,1938303700,68000,68000,68000,68000,0
20231129,093400,1938303700,68000,68200,68200,68000,116
20231129,093300,1930407500,68000,68000,68000,68000,32
20231129,093200,1928231500,68000,68200,68200,67800,23
20231129,093100,1926668500,68200,68200,68200,67800,708
20231129,093000,1878568000,68200,68200,68200,68200,20
20231129,092900,1877204000,68200,68200,68200,68200,161
20231129,092800,1866223800,68200,68300,68300,68200,35
20231129,092700,1863834800,68300,68300,68300,68200,25
20231129,092600,1862127400,68300,68400,68400,68300,100
20231129,092500,1855295000,68500,68500,68600,68500,274
20231129,092400,1836525900,68500,68500,68500,68500,14
20231129,092300,1835566900,68500,68400,68600,68400,465
20231129,092200,1803758300,68400,68400,68400,68200,71
20231129,092100,1798906700,68300,68000,68600,68000,20679
20231129,092000,392165500,68000,68000,68000,67900,206
20231129,091900,378172500,68000,67900,68000,67900,46
20231129,091800,375049000,67900,67900,67900,67900,15
20231129,091700,374030500,67900,67900,68000,67900,47
20231129,091600,370838800,68000,67900,68000,67900,20
20231129,091500,369480400,67900,68000,68000,67900,23
20231129,091400,367918600,68000,67900,68000,67900,44
20231129,091300,364929300,67900,67800,67900,67800,416
20231129,091200,336701700,67700,67800,67800,67700,31
20231129,091100,334602400,67800,67800,67800,67800,52
20231129,091000,331076800,67700,67700,67700,67700,144
20231129,090900,321328000,67700,67900,67900,67700,1722
20231129,090800,204557300,67900,67900,67900,67900,25
20231129,090700,202859800,67900,67900,67900,67900,17
20231129,090600,201705500,67900,68000,68000,67900,94
20231129,090500,195317300,68000,67900,68000,67900,67
20231129,090400,190762800,67900,67900,68000,67900,160
20231129,090300,179897200,67800,68000,68000,67800,601
20231129,090200,139094900,68000,68000,68000,68000,282
20231129,090100,119918900,68000,68100,68100,67900,962
20231129,090000,54495900,68200,68300,68300,68200,740
Reference in New Issue Copy Permalink