ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145020/min/candle-20231110.csv

683 lines
38 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
20231110,202000,3451906200,135500,135500,135500,135500,1576
20231110,201900,3451906200,135500,135500,135500,135500,0
20231110,201800,3451906200,135500,135500,135500,135500,0
20231110,201700,3451906200,135500,135500,135500,135500,0
20231110,201600,3451906200,135500,135500,135500,135500,0
20231110,201500,3451906200,135500,135500,135500,135500,0
20231110,201400,3451906200,135500,135500,135500,135500,0
20231110,201300,3451906200,135500,135500,135500,135500,0
20231110,201200,3451906200,135500,135500,135500,135500,0
20231110,201100,3451906200,135500,135500,135500,135500,0
20231110,201000,3451906200,135500,135500,135500,135500,0
20231110,200900,3451906200,135500,135500,135500,135500,0
20231110,200800,3451906200,135500,135500,135500,135500,0
20231110,200700,3451906200,135500,135500,135500,135500,0
20231110,200600,3451906200,135500,135500,135500,135500,0
20231110,200500,3451906200,135500,135500,135500,135500,0
20231110,200400,3451906200,135500,135500,135500,135500,0
20231110,200300,3451906200,135500,135500,135500,135500,0
20231110,200200,3451906200,135500,135500,135500,135500,0
20231110,200100,3451906200,135500,135500,135500,135500,0
20231110,200000,3451906200,135500,135500,135500,135500,0
20231110,195900,3451906200,135500,135500,135500,135500,0
20231110,195800,3451906200,135500,135500,135500,135500,0
20231110,195700,3451906200,135500,135500,135500,135500,0
20231110,195600,3451906200,135500,135500,135500,135500,0
20231110,195500,3451906200,135500,135500,135500,135500,0
20231110,195400,3451906200,135500,135500,135500,135500,0
20231110,195300,3451906200,135500,135500,135500,135500,0
20231110,195200,3451906200,135500,135500,135500,135500,0
20231110,195100,3451906200,135500,135500,135500,135500,0
20231110,195000,3451906200,135500,135500,135500,135500,1576
20231110,194900,3451906200,135500,135500,135500,135500,0
20231110,194800,3451906200,135500,135500,135500,135500,0
20231110,194700,3451906200,135500,135500,135500,135500,0
20231110,194600,3451906200,135500,135500,135500,135500,0
20231110,194500,3451906200,135500,135500,135500,135500,0
20231110,194400,3451906200,135500,135500,135500,135500,0
20231110,194300,3451906200,135500,135500,135500,135500,0
20231110,194200,3451906200,135500,135500,135500,135500,0
20231110,194100,3451906200,135500,135500,135500,135500,0
20231110,194000,3451906200,135500,135500,135500,135500,0
20231110,193900,3451906200,135500,135500,135500,135500,0
20231110,193800,3451906200,135500,135500,135500,135500,0
20231110,193700,3451906200,135500,135500,135500,135500,0
20231110,193600,3451906200,135500,135500,135500,135500,0
20231110,193500,3451906200,135500,135500,135500,135500,0
20231110,193400,3451906200,135500,135500,135500,135500,0
20231110,193300,3451906200,135500,135500,135500,135500,0
20231110,193200,3451906200,135500,135500,135500,135500,0
20231110,193100,3451906200,135500,135500,135500,135500,0
20231110,193000,3451906200,135500,135500,135500,135500,0
20231110,192900,3451906200,135500,135500,135500,135500,0
20231110,192800,3451906200,135500,135500,135500,135500,0
20231110,192700,3451906200,135500,135500,135500,135500,0
20231110,192600,3451906200,135500,135500,135500,135500,0
20231110,192500,3451906200,135500,135500,135500,135500,0
20231110,192400,3451906200,135500,135500,135500,135500,0
20231110,192300,3451906200,135500,135500,135500,135500,0
20231110,192200,3451906200,135500,135500,135500,135500,0
20231110,192100,3451906200,135500,135500,135500,135500,0
20231110,192000,3451906200,135500,135500,135500,135500,1576
20231110,191900,3451906200,135500,135500,135500,135500,0
20231110,191800,3451906200,135500,135500,135500,135500,0
20231110,191700,3451906200,135500,135500,135500,135500,0
20231110,191600,3451906200,135500,135500,135500,135500,0
20231110,191500,3451906200,135500,135500,135500,135500,0
20231110,191400,3451906200,135500,135500,135500,135500,0
20231110,191300,3451906200,135500,135500,135500,135500,0
20231110,191200,3451906200,135500,135500,135500,135500,0
20231110,191100,3451906200,135500,135500,135500,135500,0
20231110,191000,3451906200,135500,135500,135500,135500,0
20231110,190900,3451906200,135500,135500,135500,135500,0
20231110,190800,3451906200,135500,135500,135500,135500,0
20231110,190700,3451906200,135500,135500,135500,135500,0
20231110,190600,3451906200,135500,135500,135500,135500,0
20231110,190500,3451906200,135500,135500,135500,135500,0
20231110,190400,3451906200,135500,135500,135500,135500,0
20231110,190300,3451906200,135500,135500,135500,135500,0
20231110,190200,3451906200,135500,135500,135500,135500,0
20231110,190100,3451906200,135500,135500,135500,135500,0
20231110,190000,3451906200,135500,135500,135500,135500,0
20231110,185900,3451906200,135500,135500,135500,135500,0
20231110,185800,3451906200,135500,135500,135500,135500,0
20231110,185700,3451906200,135500,135500,135500,135500,0
20231110,185600,3451906200,135500,135500,135500,135500,0
20231110,185500,3451906200,135500,135500,135500,135500,0
20231110,185400,3451906200,135500,135500,135500,135500,0
20231110,185300,3451906200,135500,135500,135500,135500,0
20231110,185200,3451906200,135500,135500,135500,135500,0
20231110,185100,3451906200,135500,135500,135500,135500,0
20231110,185000,3451906200,135500,135500,135500,135500,1576
20231110,184900,3451906200,135500,135500,135500,135500,0
20231110,184800,3451906200,135500,135500,135500,135500,0
20231110,184700,3451906200,135500,135500,135500,135500,0
20231110,184600,3451906200,135500,135500,135500,135500,0
20231110,184500,3451906200,135500,135500,135500,135500,0
20231110,184400,3451906200,135500,135500,135500,135500,0
20231110,184300,3451906200,135500,135500,135500,135500,0
20231110,184200,3451906200,135500,135500,135500,135500,0
20231110,184100,3451906200,135500,135500,135500,135500,0
20231110,184000,3451906200,135500,135500,135500,135500,0
20231110,183900,3451906200,135500,135500,135500,135500,0
20231110,183800,3451906200,135500,135500,135500,135500,0
20231110,183700,3451906200,135500,135500,135500,135500,0
20231110,183600,3451906200,135500,135500,135500,135500,0
20231110,183500,3451906200,135500,135500,135500,135500,0
20231110,183400,3451906200,135500,135500,135500,135500,0
20231110,183300,3451906200,135500,135500,135500,135500,0
20231110,183200,3451906200,135500,135500,135500,135500,0
20231110,183100,3451906200,135500,135500,135500,135500,0
20231110,183000,3451906200,135500,135500,135500,135500,0
20231110,182900,3451906200,135500,135500,135500,135500,0
20231110,182800,3451906200,135500,135500,135500,135500,0
20231110,182700,3451906200,135500,135500,135500,135500,0
20231110,182600,3451906200,135500,135500,135500,135500,0
20231110,182500,3451906200,135500,135500,135500,135500,0
20231110,182400,3451906200,135500,135500,135500,135500,0
20231110,182300,3451906200,135500,135500,135500,135500,0
20231110,182200,3451906200,135500,135500,135500,135500,0
20231110,182100,3451906200,135500,135500,135500,135500,0
20231110,182000,3451906200,135500,135500,135500,135500,1576
20231110,181900,3451906200,135500,135500,135500,135500,0
20231110,181800,3451906200,135500,135500,135500,135500,0
20231110,181700,3451906200,135500,135500,135500,135500,0
20231110,181600,3451906200,135500,135500,135500,135500,0
20231110,181500,3451906200,135500,135500,135500,135500,0
20231110,181400,3451906200,135500,135500,135500,135500,0
20231110,181300,3451906200,135500,135500,135500,135500,0
20231110,181200,3451906200,135500,135500,135500,135500,0
20231110,181100,3451906200,135500,135500,135500,135500,0
20231110,181000,3451906200,135500,135500,135500,135500,0
20231110,180900,3451906200,135500,135500,135500,135500,0
20231110,180800,3451906200,135500,135500,135500,135500,0
20231110,180700,3451906200,135500,135500,135500,135500,0
20231110,180600,3451906200,135500,135500,135500,135500,0
20231110,180500,3451906200,135500,135500,135500,135500,0
20231110,180400,3451906200,135500,135500,135500,135500,0
20231110,180300,3451906200,135500,135500,135500,135500,0
20231110,180200,3451906200,135500,135500,135500,135500,0
20231110,180100,3451906200,135500,135500,135500,135500,0
20231110,180000,3451906200,135500,135500,135500,135500,0
20231110,175900,3451906200,135500,135500,135500,135500,0
20231110,175800,3451906200,135500,135500,135500,135500,0
20231110,175700,3451906200,135500,135500,135500,135500,0
20231110,175600,3451906200,135500,135500,135500,135500,0
20231110,175500,3451906200,135500,135500,135500,135500,0
20231110,175400,3451906200,135500,135500,135500,135500,0
20231110,175300,3451906200,135500,135500,135500,135500,0
20231110,175200,3451906200,135500,135500,135500,135500,0
20231110,175100,3451906200,135500,135500,135500,135500,0
20231110,175000,3451906200,135500,135500,135500,135500,1576
20231110,174900,3451906200,135500,135500,135500,135500,0
20231110,174800,3451906200,135500,135500,135500,135500,0
20231110,174700,3451906200,135500,135500,135500,135500,0
20231110,174600,3451906200,135500,135500,135500,135500,0
20231110,174500,3451906200,135500,135500,135500,135500,0
20231110,174400,3451906200,135500,135500,135500,135500,0
20231110,174300,3451906200,135500,135500,135500,135500,0
20231110,174200,3451906200,135500,135500,135500,135500,0
20231110,174100,3451906200,135500,135500,135500,135500,0
20231110,174000,3451906200,135500,135500,135500,135500,0
20231110,173900,3451906200,135500,135500,135500,135500,0
20231110,173800,3451906200,135500,135500,135500,135500,0
20231110,173700,3451906200,135500,135500,135500,135500,0
20231110,173600,3451906200,135500,135500,135500,135500,0
20231110,173500,3451906200,135500,135500,135500,135500,0
20231110,173400,3451906200,135500,135500,135500,135500,0
20231110,173300,3451906200,135500,135500,135500,135500,0
20231110,173200,3451906200,135500,135500,135500,135500,0
20231110,173100,3451906200,135500,135500,135500,135500,0
20231110,173000,3451906200,135500,135500,135500,135500,0
20231110,172900,3451906200,135500,135500,135500,135500,0
20231110,172800,3451906200,135500,135500,135500,135500,0
20231110,172700,3451906200,135500,135500,135500,135500,0
20231110,172600,3451906200,135500,135500,135500,135500,0
20231110,172500,3451906200,135500,135500,135500,135500,0
20231110,172400,3451906200,135500,135500,135500,135500,0
20231110,172300,3451906200,135500,135500,135500,135500,0
20231110,172200,3451906200,135500,135500,135500,135500,0
20231110,172100,3451906200,135500,135500,135500,135500,0
20231110,172000,3451906200,135500,135500,135500,135500,1576
20231110,171900,3451906200,135500,135500,135500,135500,0
20231110,171800,3451906200,135500,135500,135500,135500,0
20231110,171700,3451906200,135500,135500,135500,135500,0
20231110,171600,3451906200,135500,135500,135500,135500,0
20231110,171500,3451906200,135500,135500,135500,135500,0
20231110,171400,3451906200,135500,135500,135500,135500,0
20231110,171300,3451906200,135500,135500,135500,135500,0
20231110,171200,3451906200,135500,135500,135500,135500,0
20231110,171100,3451906200,135500,135500,135500,135500,0
20231110,171000,3451906200,135500,135500,135500,135500,0
20231110,170900,3451906200,135500,135500,135500,135500,0
20231110,170800,3451906200,135500,135500,135500,135500,0
20231110,170700,3451906200,135500,135500,135500,135500,0
20231110,170600,3451906200,135500,135500,135500,135500,0
20231110,170500,3451906200,135500,135500,135500,135500,0
20231110,170400,3451906200,135500,135500,135500,135500,0
20231110,170300,3451906200,135500,135500,135500,135500,0
20231110,170200,3451906200,135500,135500,135500,135500,0
20231110,170100,3451906200,135500,135500,135500,135500,0
20231110,170000,3451906200,135500,135500,135500,135500,0
20231110,165900,3451906200,135500,135500,135500,135500,0
20231110,165800,3451906200,135500,135500,135500,135500,0
20231110,165700,3451906200,135500,135500,135500,135500,0
20231110,165600,3451906200,135500,135500,135500,135500,0
20231110,165500,3451906200,135500,135500,135500,135500,0
20231110,165400,3451906200,135500,135500,135500,135500,0
20231110,165300,3451906200,135500,135500,135500,135500,0
20231110,165200,3451906200,135500,135500,135500,135500,0
20231110,165100,3451906200,135500,135500,135500,135500,0
20231110,165000,3451906200,135500,135500,135500,135500,1576
20231110,164900,3451906200,135500,135500,135500,135500,0
20231110,164800,3451906200,135500,135500,135500,135500,0
20231110,164700,3451906200,135500,135500,135500,135500,0
20231110,164600,3451906200,135500,135500,135500,135500,0
20231110,164500,3451906200,135500,135500,135500,135500,0
20231110,164400,3451906200,135500,135500,135500,135500,0
20231110,164300,3451906200,135500,135500,135500,135500,0
20231110,164200,3451906200,135500,135500,135500,135500,0
20231110,164100,3451906200,135500,135500,135500,135500,0
20231110,164000,3451906200,135500,135500,135500,135500,0
20231110,163900,3451906200,135500,135500,135500,135500,0
20231110,163800,3451906200,135500,135500,135500,135500,0
20231110,163700,3451906200,135500,135500,135500,135500,0
20231110,163600,3451906200,135500,135500,135500,135500,0
20231110,163500,3451906200,135500,135500,135500,135500,0
20231110,163400,3451906200,135500,135500,135500,135500,0
20231110,163300,3451906200,135500,135500,135500,135500,0
20231110,163200,3451906200,135500,135500,135500,135500,0
20231110,163100,3451906200,135500,135500,135500,135500,0
20231110,163000,3451906200,135500,135500,135500,135500,0
20231110,162900,3451906200,135500,135500,135500,135500,0
20231110,162800,3451906200,135500,135500,135500,135500,0
20231110,162700,3451906200,135500,135500,135500,135500,0
20231110,162600,3451906200,135500,135500,135500,135500,0
20231110,162500,3451906200,135500,135500,135500,135500,0
20231110,162400,3451906200,135500,135500,135500,135500,0
20231110,162300,3451906200,135500,135500,135500,135500,0
20231110,162200,3451906200,135500,135500,135500,135500,0
20231110,162100,3451906200,135500,135500,135500,135500,0
20231110,162000,3451906200,135500,135500,135500,135500,1576
20231110,161900,3451906200,135500,135500,135500,135500,0
20231110,161800,3451906200,135500,135500,135500,135500,0
20231110,161700,3451906200,135500,135500,135500,135500,0
20231110,161600,3451906200,135500,135500,135500,135500,0
20231110,161500,3451906200,135500,135500,135500,135500,0
20231110,161400,3451906200,135500,135500,135500,135500,0
20231110,161300,3451906200,135500,135500,135500,135500,0
20231110,161200,3451906200,135500,135500,135500,135500,0
20231110,161100,3451906200,135500,135500,135500,135500,0
20231110,161000,3451906200,135500,135500,135500,135500,0
20231110,160900,3451906200,135500,135500,135500,135500,0
20231110,160800,3451906200,135500,135500,135500,135500,0
20231110,160700,3451906200,135500,135500,135500,135500,0
20231110,160600,3451906200,135500,135500,135500,135500,0
20231110,160500,3451906200,135500,135500,135500,135500,0
20231110,160400,3451906200,135500,135500,135500,135500,0
20231110,160300,3451906200,135500,135500,135500,135500,0
20231110,160200,3451906200,135500,135500,135500,135500,0
20231110,160100,3451906200,135500,135500,135500,135500,0
20231110,160000,3451906200,135500,135500,135500,135500,0
20231110,155900,3451906200,135500,135500,135500,135500,0
20231110,155800,3451906200,135500,135500,135500,135500,0
20231110,155700,3451906200,135500,135500,135500,135500,0
20231110,155600,3451906200,135500,135500,135500,135500,0
20231110,155500,3451906200,135500,135500,135500,135500,0
20231110,155400,3451906200,135500,135500,135500,135500,0
20231110,155300,3451906200,135500,135500,135500,135500,0
20231110,155200,3451906200,135500,135500,135500,135500,0
20231110,155100,3451906200,135500,135500,135500,135500,0
20231110,155000,3451906200,135500,135500,135500,135500,1576
20231110,154900,3451906200,135500,135500,135500,135500,0
20231110,154800,3451906200,135500,135500,135500,135500,0
20231110,154700,3451906200,135500,135500,135500,135500,0
20231110,154600,3451906200,135500,135500,135500,135500,0
20231110,154500,3451906200,135500,135500,135500,135500,0
20231110,154400,3451906200,135500,135500,135500,135500,0
20231110,154300,3451906200,135500,135500,135500,135500,0
20231110,154200,3451906200,135500,135500,135500,135500,0
20231110,154100,3451906200,135500,135500,135500,135500,0
20231110,154000,3451906200,135500,135500,135500,135500,0
20231110,153900,3451906200,135500,135500,135500,135500,0
20231110,153800,3451906200,135500,135500,135500,135500,0
20231110,153700,3451906200,135500,135500,135500,135500,0
20231110,153600,3451906200,135500,135500,135500,135500,0
20231110,153500,3451906200,135500,135500,135500,135500,0
20231110,153400,3451906200,135500,135500,135500,135500,0
20231110,153300,3451906200,135500,135500,135500,135500,0
20231110,153200,3451906200,135500,135500,135500,135500,0
20231110,153100,3451906200,135500,135500,135500,135500,0
20231110,153000,3451906200,135500,135500,135500,135500,1576
20231110,152900,3238358200,135800,135800,135800,135800,0
20231110,152800,3238358200,135800,135800,135800,135800,0
20231110,152700,3238358200,135800,135800,135800,135800,0
20231110,152600,3238358200,135800,135800,135800,135800,0
20231110,152500,3238358200,135800,135800,135800,135800,0
20231110,152400,3238358200,135800,135800,135800,135800,0
20231110,152300,3238358200,135800,135800,135800,135800,0
20231110,152200,3238358200,135800,135800,135800,135800,0
20231110,152100,3238358200,135800,135800,135800,135800,0
20231110,152000,3238358200,135800,135800,135800,135800,0
20231110,151900,3238358200,135800,135700,135900,135700,68
20231110,151800,3229119000,135900,135900,135900,135700,46
20231110,151700,3222872300,135800,135800,135900,135800,66
20231110,151600,3213909200,135800,135900,135900,135700,265
20231110,151500,3177915200,136000,135900,136000,135900,297
20231110,151400,3137551800,136000,136000,136000,135900,107
20231110,151300,3123001800,136000,136000,136000,135900,64
20231110,151200,3114297900,136000,136000,136100,136000,348
20231110,151100,3066968500,136000,136000,136000,135900,34
20231110,151000,3062345800,136000,136000,136000,135900,22
20231110,150900,3059354300,135900,136000,136000,135900,27
20231110,150800,3055682900,136000,135900,136000,135900,37
20231110,150700,3050652700,135900,136000,136000,135900,37
20231110,150600,3045623300,136000,135900,136000,135900,30
20231110,150500,3041543400,136000,136000,136000,135900,10
20231110,150400,3040183900,135900,135900,136000,135900,3
20231110,150300,3039776100,135900,135900,136000,135900,66
20231110,150200,3030806400,135800,135900,135900,135800,27
20231110,150100,3027139700,135800,135800,135800,135800,5
20231110,150000,3026460700,135900,135900,135900,135900,31
20231110,145900,3022247800,135800,135800,135800,135800,22
20231110,145800,3019260200,135900,135900,136000,135900,211
20231110,145700,2990567800,135900,135800,135900,135800,56
20231110,145600,2982957900,135800,135800,135800,135700,124
20231110,145500,2966126900,136300,135800,136300,135800,8
20231110,145400,2965039000,136300,136300,136300,136300,1
20231110,145300,2964902700,135800,135800,135900,135800,254
20231110,145200,2930407000,135700,135700,135800,135700,97
20231110,145100,2917240400,135800,135700,135800,135700,670
20231110,145000,2826315900,135800,135800,135800,135800,4
20231110,144900,2825772700,135700,135800,135800,135700,43
20231110,144800,2819934600,135800,135900,135900,135800,17
20231110,144700,2817625800,135800,135900,135900,135800,77
20231110,144600,2807169000,135900,136100,136100,135800,171
20231110,144500,2783914900,136000,136100,136100,136000,14
20231110,144400,2782009900,136100,136100,136100,136000,16
20231110,144300,2779832800,136100,136000,136100,136000,13
20231110,144200,2778063800,136000,136000,136000,136000,18
20231110,144100,2775615800,136100,136100,136100,136100,29
20231110,144000,2771668900,136100,136000,136100,136000,15
20231110,143900,2769628000,136100,136100,136100,136100,16
20231110,143800,2767450400,136000,136000,136100,136000,29
20231110,143700,2763505400,136100,136100,136100,136100,61
20231110,143600,2755203300,136100,136100,136100,136000,60
20231110,143500,2747037800,136100,136100,136100,136100,93
20231110,143400,2734380500,136100,136100,136100,136100,39
20231110,143300,2729072600,136100,136100,136100,136100,46
20231110,143200,2722812000,136100,136100,136100,136100,33
20231110,143100,2718320700,136100,136100,136100,136000,20
20231110,143000,2715598800,136100,136000,136100,136000,82
20231110,142900,2704439200,136000,136100,136100,136000,4
20231110,142800,2703895000,136000,136100,136100,136000,20
20231110,142700,2701173200,136100,136100,136100,136100,17
20231110,142600,2698859500,136100,136100,136100,136000,12
20231110,142500,2697226400,136000,136100,136100,136000,13
20231110,142400,2695457600,136100,136100,136100,136000,23
20231110,142300,2692327900,136100,136100,136100,136100,6
20231110,142200,2691511300,136100,136100,136100,136100,22
20231110,142100,2688517100,136100,136100,136100,136000,13
20231110,142000,2686748500,136100,136100,136100,136100,29
20231110,141900,2682801600,136100,136100,136100,136100,48
20231110,141800,2676268800,136000,136000,136000,136000,1
20231110,141700,2676132800,136000,136100,136100,136000,17
20231110,141600,2673819200,136100,136100,136100,136100,25
20231110,141500,2670416700,136100,136100,136100,136100,31
20231110,141400,2666197600,136100,136100,136100,136100,8
20231110,141300,2665108800,136000,136100,136100,135900,405
20231110,141200,2609991700,136100,136100,136100,136100,91
20231110,141100,2597606600,135900,136100,136100,135900,73
20231110,141000,2587673300,136000,136100,136100,136000,62
20231110,140900,2579241100,136100,136100,136100,135900,248
20231110,140800,2545489300,136000,135900,136100,135900,16
20231110,140700,2543313200,135900,136000,136000,135700,91
20231110,140600,2530944800,136000,136100,136100,136000,27
20231110,140500,2527272500,136100,136100,137000,136000,39
20231110,140400,2521958500,136100,136000,137500,135900,640
20231110,140300,2434743100,136000,135600,137500,135600,1283
20231110,140200,2259590600,135600,135500,136600,135500,272
20231110,140100,2222606000,135500,135300,135500,135200,105
20231110,140000,2208394700,135300,135700,135700,135300,331
20231110,135900,2163540200,135700,135700,135700,135700,18
20231110,135800,2161097600,135900,135700,135900,135700,26
20231110,135700,2157567800,135700,135800,135900,135600,50
20231110,135600,2150782000,135700,135800,135800,135700,13
20231110,135500,2149017100,135800,135900,135900,135800,7
20231110,135400,2148065900,135900,136000,136000,135900,65
20231110,135300,2139228200,136100,136000,136100,136000,3
20231110,135200,2138820100,136100,136000,136100,136000,8
20231110,135100,2137731700,136100,136100,136100,136100,13
20231110,135000,2135962400,136000,136000,136100,136000,7
20231110,134900,2135010300,136000,136100,136100,136000,13
20231110,134800,2133241100,136000,136000,136000,136000,6
20231110,134700,2132425100,136000,136000,136000,136000,10
20231110,134600,2131065100,136100,136000,136100,136000,30
20231110,134500,2126983600,136000,135900,136000,135900,15
20231110,134400,2124943700,136000,136100,136100,136000,10
20231110,134300,2123583400,136100,136000,136100,136000,12
20231110,134200,2121950600,136100,136000,136100,136000,9
20231110,134100,2120726200,136100,136000,136100,136000,72
20231110,134000,2110929100,136000,135900,136000,135900,10
20231110,133900,2109569600,136000,136000,136000,136000,1
20231110,133800,2109433600,135900,136000,136000,135900,6
20231110,133700,2108617800,136100,135900,136100,135900,5
20231110,133600,2107937600,136000,135900,136000,135900,13
20231110,133500,2106170700,135600,135600,135600,135600,2
20231110,133400,2105899500,135900,135600,135900,135600,19
20231110,133300,2103321400,135600,135600,135600,135600,0
20231110,133200,2103321400,135600,135600,135600,135600,5
20231110,133100,2102643400,135700,135700,135700,135700,7
20231110,133000,2101693500,135700,135600,135700,135600,12
20231110,132900,2100066000,135700,135500,135700,135500,32
20231110,132800,2095724800,135500,135500,135700,135500,19
20231110,132700,2093149900,135700,135500,135700,135500,28
20231110,132600,2089353300,135600,135600,135600,135600,37
20231110,132500,2084336100,135500,135600,135600,135500,25
20231110,132400,2080947900,135700,135700,135700,135700,202
20231110,132300,2053536500,135800,135900,135900,135800,36
20231110,132200,2048645900,135700,135800,135900,135700,43
20231110,132100,2042807000,135800,135800,135800,135800,35
20231110,132000,2038054000,135800,136100,136100,135800,110
20231110,131900,2023094700,136000,136100,136100,136000,12
20231110,131800,2021462300,136100,136100,136100,136100,11
20231110,131700,2019965200,136100,136000,136100,136000,19
20231110,131600,2017379800,136000,136100,136100,136000,5
20231110,131500,2016699400,136000,136100,136100,136000,19
20231110,131400,2014113900,136100,136100,136100,136100,3
20231110,131300,2013705600,136000,136100,136100,136000,37
20231110,131200,2008672600,136000,136000,136000,136000,45
20231110,131100,2002552600,136100,136100,136100,136100,26
20231110,131000,1999014000,136100,136100,136100,136100,4
20231110,130900,1998469600,136100,136100,136100,136100,6
20231110,130800,1997653000,136100,136100,136100,136100,14
20231110,130700,1995747600,136100,136100,136100,136100,4
20231110,130600,1995203200,136100,136100,136100,136100,44
20231110,130500,1989214800,135800,136100,136100,135800,7
20231110,130400,1988263300,136100,136100,136100,136100,11
20231110,130300,1986766200,136100,135800,136100,135800,6
20231110,130200,1985951100,136100,136100,136100,136100,3
20231110,130100,1985542800,135800,135600,136100,135600,28
20231110,130000,1981739600,135800,135600,135800,135600,46
20231110,125900,1975496800,135700,135600,135700,135600,13
20231110,125800,1973733500,135600,135600,135600,135600,3
20231110,125700,1973326700,135600,135600,135600,135600,19
20231110,125600,1970750300,135600,135600,135600,135600,27
20231110,125500,1967089100,135600,135600,135600,135500,20
20231110,125400,1964378200,135300,135600,135700,135300,130
20231110,125300,1946777600,135600,135300,135600,135300,38
20231110,125200,1941628700,135300,135500,135600,135300,389
20231110,125100,1888929500,135600,135600,135600,135500,70
20231110,125000,1879439900,135600,135600,135600,135600,16
20231110,124900,1877270300,135700,136000,136000,135700,163
20231110,124800,1855123000,136000,136000,136000,136000,7
20231110,124700,1854171000,136000,136000,136000,136000,6
20231110,124600,1853355000,136000,135900,136000,135900,17
20231110,124500,1851044400,135900,136000,136000,135900,54
20231110,124400,1843702200,135900,136000,136000,135900,11
20231110,124300,1842207000,135900,135900,135900,135900,5
20231110,124200,1841527500,136000,135900,136000,135900,10
20231110,124100,1840168100,136000,135900,136000,135900,24
20231110,124000,1836906400,135900,136200,136200,135900,329
20231110,123900,1792128800,136300,136300,136300,136300,5
20231110,123800,1791447300,136300,136300,136300,136300,62
20231110,123700,1782996700,136400,136400,136400,136400,53
20231110,123600,1775767500,136700,136400,136700,136400,8
20231110,123500,1774675100,136700,136700,136700,136700,3
20231110,123400,1774265000,136700,136500,136700,136200,45
20231110,123300,1768128400,136600,136500,136600,136400,17
20231110,123200,1765808400,136500,136400,136500,136400,4
20231110,123100,1765262500,136400,136400,136500,136400,11
20231110,123000,1763761800,136500,136500,136500,136500,10
20231110,122900,1762396800,136300,136300,136300,136300,5
20231110,122800,1761715300,136400,136400,136500,136400,15
20231110,122700,1759668300,136400,136700,136700,136400,29
20231110,122600,1755710300,136600,136600,136600,136600,0
20231110,122500,1755710300,136600,136600,136700,136600,131
20231110,122400,1737807200,136600,136600,136600,136600,1
20231110,122300,1737670600,136500,136600,136600,136500,7
20231110,122200,1736714900,136600,136600,136600,136600,6
20231110,122100,1735895300,136600,136500,136600,136500,64
20231110,122000,1727158000,136500,136500,136600,136500,87
20231110,121900,1715275300,136500,136600,136600,136500,15
20231110,121800,1713226800,136500,136500,136500,136400,26
20231110,121700,1709678300,136300,136300,136300,136300,4
20231110,121600,1709133100,136500,136500,136500,136500,11
20231110,121500,1707631600,136300,136400,136400,136300,17
20231110,121400,1705313300,136300,136300,136300,136300,3
20231110,121300,1704904400,136100,136200,136200,136100,17
20231110,121200,1702589500,136200,136200,136200,136200,6
20231110,121100,1701772300,136200,136100,136200,136100,9
20231110,121000,1700547000,136200,136200,136200,136200,1
20231110,120900,1700410800,136100,136100,136100,136100,5
20231110,120800,1699730300,136200,136200,136200,136200,15
20231110,120700,1697687300,136200,136200,136200,136200,3
20231110,120600,1697278700,136200,136100,136200,136100,73
20231110,120500,1687343300,136100,136000,136100,136000,19
20231110,120400,1684758800,136100,136100,136100,136100,1
20231110,120300,1684622700,136000,136000,136000,136000,0
20231110,120200,1684622700,136000,136100,136100,136000,12
20231110,120100,1682990000,136100,136000,136100,136000,4
20231110,120000,1682445700,136000,136000,136000,136000,25
20231110,115900,1679045700,136100,136100,136200,136100,16
20231110,115800,1676868000,136100,136100,136100,136100,15
20231110,115700,1674826500,136200,136200,136200,136200,11
20231110,115600,1673328300,136200,136300,136300,136200,12
20231110,115500,1671693300,136200,136100,136200,136100,28
20231110,115400,1667880100,136200,136200,136200,136200,23
20231110,115300,1664747500,136100,136000,136100,136000,20
20231110,115200,1662026600,136100,136300,136300,136100,33
20231110,115100,1657531200,136400,136400,136400,136400,4
20231110,115000,1656985600,136300,136200,136400,136200,18
20231110,114900,1654532300,136200,136100,136200,136100,18
20231110,114800,1652082400,136400,136000,136400,136000,21
20231110,114700,1649222000,136400,136000,136400,136000,18
20231110,114600,1646771800,136200,136200,136200,136100,11
20231110,114500,1645274100,136100,136200,136200,136100,31
20231110,114400,1641053000,136100,136000,136200,136000,29
20231110,114300,1637107500,136200,136000,136200,136000,23
20231110,114200,1633977300,136000,136000,136200,136000,26
20231110,114100,1630440500,136000,136000,136100,136000,24
20231110,114000,1627175300,136000,136100,136100,136000,38
20231110,113900,1622004200,136100,136100,136200,136100,104
20231110,113800,1607847800,136100,136100,136200,136100,53
20231110,113700,1600634000,136200,136200,136200,136200,8
20231110,113600,1599544400,136200,136500,136500,136200,100
20231110,113500,1585911200,136500,136600,136600,136500,16
20231110,113400,1583726800,136500,136400,136500,136400,40
20231110,113300,1578268300,136500,136400,136500,136400,112
20231110,113200,1562983600,136300,136400,136400,136300,15
20231110,113100,1560938700,136300,136400,136400,136300,18
20231110,113000,1558485000,136300,136200,136300,136200,35
20231110,112900,1553715700,136200,136200,136300,136200,16
20231110,112800,1551536400,136300,136300,136300,136300,3
20231110,112700,1551127500,136200,136200,136200,136200,16
20231110,112600,1548948300,136200,136300,136300,136200,15
20231110,112500,1546904900,136300,136400,136400,136200,13
20231110,112400,1545133900,136200,136100,136200,136100,23
20231110,112300,1542002300,136000,136400,136400,136000,67
20231110,112200,1532880400,136400,136500,136500,136400,21
20231110,112100,1530015800,136500,136300,136500,136300,69
20231110,112000,1520603900,136300,136200,136300,136200,40
20231110,111900,1515152200,136200,136100,136200,136100,15
20231110,111800,1513109600,136200,136000,136200,135700,61
20231110,111700,1504810000,136000,135800,136000,135700,31
20231110,111600,1500598200,135900,136000,136000,135900,35
20231110,111500,1495839600,135900,135800,135900,135600,40
20231110,111400,1490406000,135800,135900,136100,135800,93
20231110,111300,1477760100,135900,135500,135900,135500,54
20231110,111200,1470428400,135500,135300,135600,135200,94
20231110,111100,1457702700,135200,135300,135300,135200,67
20231110,111000,1448638800,135300,135500,135500,135300,99
20231110,110900,1435232500,135400,135400,135500,135400,25
20231110,110800,1431846800,135400,135500,135500,135400,16
20231110,110700,1429679800,135500,135700,135800,135500,72
20231110,110600,1419917800,135700,135700,135700,135700,2
20231110,110500,1419646400,135600,135500,135900,135500,85
20231110,110400,1408104100,135500,135700,135700,135400,63
20231110,110300,1399565600,135500,135500,135900,135500,200
20231110,110200,1372445600,135500,136000,136100,135500,193
20231110,110100,1346206600,136000,136100,136100,136000,32
20231110,110000,1341852400,136100,136200,136200,136100,24
20231110,105900,1338585100,136300,136300,136300,136100,48
20231110,105800,1332044700,136300,136200,136300,136100,50
20231110,105700,1325234100,136200,136200,136200,136200,0
20231110,105600,1325234100,136200,136100,136200,136100,42
20231110,105500,1319516100,136100,136100,136100,136100,10
20231110,105400,1318155100,136000,136100,136100,136000,20
20231110,105300,1315433600,136200,135900,136200,135900,55
20231110,105200,1307943800,135800,136200,136200,135800,22
20231110,105100,1304954100,135900,135800,136200,135800,29
20231110,105000,1301011200,136100,136100,136100,135800,35
20231110,104900,1296250700,136100,135700,136100,135700,18
20231110,104800,1293806900,136200,136200,136200,135600,9
20231110,104700,1292584100,136200,136000,136200,135600,67
20231110,104600,1283471700,135600,135900,135900,135500,20
20231110,104500,1280759800,135600,135600,135600,135600,10
20231110,104400,1279403800,135400,135700,135700,135400,21
20231110,104300,1276556800,135400,135400,136100,135400,73
20231110,104200,1266670500,135300,135300,135300,135300,15
20231110,104100,1264641000,135300,136100,136100,135300,25
20231110,104000,1261254000,136000,135300,136000,135300,121
20231110,103900,1244840100,135300,135300,135300,135300,22
20231110,103800,1241863500,135400,135500,135500,135400,43
20231110,103700,1236038200,135500,135600,135600,135500,153
20231110,103600,1215297700,135600,135600,135700,135600,18
20231110,103500,1212855400,135600,135600,135600,135600,8
20231110,103400,1211770600,135700,135800,135800,135700,34
20231110,103300,1207155700,135900,136000,136000,135900,40
20231110,103200,1201716200,136000,136300,136300,136000,62
20231110,103100,1193275300,136300,136300,136300,136300,17
20231110,103000,1190958200,136200,136300,136300,136200,29
20231110,102900,1187007600,136100,136100,136200,136100,21
20231110,102800,1184149300,136100,136000,136100,136000,13
20231110,102700,1182380600,136000,136100,136100,136000,9
20231110,102600,1181156200,136000,136100,136100,136000,22
20231110,102500,1178163100,136000,136100,136100,136000,18
20231110,102400,1175713800,136200,136100,136300,136000,99
20231110,102300,1162230400,136000,135600,136000,135600,50
20231110,102200,1155442600,135600,135900,135900,135600,19
20231110,102100,1152864500,135400,135900,135900,135400,7
20231110,102000,1151915200,135400,135400,135400,135400,1
20231110,101900,1151779800,136000,135400,136000,135400,151
20231110,101800,1131332600,135300,135300,135300,135300,3
20231110,101700,1130926700,135300,135300,135300,135300,15
20231110,101600,1128897200,135300,135300,135300,135300,11
20231110,101500,1127408900,135300,135300,135300,135300,0
20231110,101400,1127408900,135300,135300,135300,135300,17
20231110,101300,1125108800,135300,135200,135400,135200,72
20231110,101200,1115366400,135400,135400,135400,135400,10
20231110,101100,1114012400,135200,135500,135500,135200,58
20231110,101000,1106162900,135400,135600,135600,135400,51
20231110,100900,1099255500,135900,135600,136000,135600,18
20231110,100800,1096812600,135500,135500,135500,135400,10
20231110,100700,1095457900,135300,135400,135400,135300,78
20231110,100600,1084903400,135500,136100,136100,135400,50
20231110,100500,1078128300,135400,135400,135400,135400,0
20231110,100400,1078128300,135400,135300,136100,135300,35
20231110,100300,1073381700,135300,135200,135300,135200,9
20231110,100200,1072164100,135200,135300,135300,135200,46
20231110,100100,1065944500,135300,135500,135500,135300,71
20231110,100000,1056338000,135300,135800,135800,135200,247
20231110,095900,1022844800,135800,135700,135800,135700,124
20231110,095800,1006011600,135800,135800,135800,135800,11
20231110,095700,1004517800,135200,135500,135500,135100,138
20231110,095600,985852800,135600,135500,135800,135500,24
20231110,095500,982596000,135100,135100,135100,135100,0
20231110,095400,982596000,135100,135100,135100,135100,2
20231110,095300,982325800,135200,135200,135200,135200,45
20231110,095200,976241800,134900,134900,134900,134900,0
20231110,095100,976241800,134900,134700,134900,134700,14
20231110,095000,974354800,134700,134800,134900,134700,29
20231110,094900,970445300,134800,135000,135000,134800,24
20231110,094800,967207500,135100,135200,135200,135100,2
20231110,094700,966937200,135200,134800,135200,134700,167
20231110,094600,944414000,134800,134700,134800,134700,116
20231110,094500,928783900,134700,134800,134800,134700,14
20231110,094400,926896900,134900,134900,134900,134900,22
20231110,094300,923929100,134700,134500,134700,134500,91
20231110,094200,911678500,134600,134600,134600,134600,14
20231110,094100,909794100,134600,134500,134600,134500,36
20231110,094000,904949700,134600,134600,134900,134600,274
20231110,093900,868063300,134600,134700,134700,134600,89
20231110,093800,856083400,134700,134500,134700,134500,31
20231110,093700,851910500,134600,134700,135100,134500,176
20231110,093600,828213600,134700,135200,135200,134700,109
20231110,093500,813520200,135100,134700,135200,134700,151
20231110,093400,793168700,134700,135000,135100,134600,344
20231110,093300,746778600,135000,135000,135100,135000,56
20231110,093200,739218400,135000,135200,135200,135000,58
20231110,093100,731382500,135200,135300,135300,135200,42
20231110,093000,725703800,135200,135500,135500,135200,127
20231110,092900,708508000,135500,135400,135700,135400,113
20231110,092800,693194600,135700,135200,135700,135200,15
20231110,092700,691163700,135200,135100,135200,134900,110
20231110,092600,676312900,135100,135100,135100,134800,66
20231110,092500,667401500,135100,134900,135100,134700,187
20231110,092400,642177800,134900,134800,135000,134800,98
20231110,092300,628966300,134500,134900,134900,134500,414
20231110,092200,573264800,134800,135000,135000,134700,80
20231110,092100,562480600,134800,134800,135000,134800,75
20231110,092000,552369600,134800,134300,134800,134300,502
20231110,091900,484862200,134400,134400,134400,134400,12
20231110,091800,483249400,134400,134400,134400,134300,62
20231110,091700,474917600,134300,134300,134400,134300,121
20231110,091600,458663000,134600,134600,134600,134200,33
20231110,091500,454231600,134200,134700,134700,134200,277
20231110,091400,416990700,134600,134700,134800,134600,77
20231110,091300,406619100,134700,135000,135000,134500,276
20231110,091200,369446200,134900,135200,135200,134900,253
20231110,091100,335278900,135700,135700,135700,135700,34
20231110,091000,330665100,135200,135300,135300,135100,24
20231110,090900,327420900,135200,135900,136000,135200,262
20231110,090800,291888500,135900,135800,135900,135400,179
20231110,090700,267589600,135900,135900,135900,135900,49
20231110,090600,260930500,135900,135900,135900,135600,46
20231110,090500,254679400,135600,135900,135900,135500,79
20231110,090400,243959800,135900,136700,136700,135900,70
20231110,090300,234421900,136700,136100,136700,135600,254
20231110,090200,199786900,135900,136200,136200,135900,21
20231110,090100,196932700,136400,135000,136400,134500,138
20231110,090000,178293200,135000,135100,136000,134200,1317
Reference in New Issue Copy Permalink