ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/214450/min/candle-20231110.csv

698 lines
40 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
20231110,203500,8969501100,121700,121700,121700,121700,1179
20231110,203400,8969501100,121700,121700,121700,121700,0
20231110,203300,8969501100,121700,121700,121700,121700,0
20231110,203200,8969501100,121700,121700,121700,121700,0
20231110,203100,8969501100,121700,121700,121700,121700,0
20231110,203000,8969501100,121700,121700,121700,121700,0
20231110,202900,8969501100,121700,121700,121700,121700,0
20231110,202800,8969501100,121700,121700,121700,121700,0
20231110,202700,8969501100,121700,121700,121700,121700,0
20231110,202600,8969501100,121700,121700,121700,121700,0
20231110,202500,8969501100,121700,121700,121700,121700,0
20231110,202400,8969501100,121700,121700,121700,121700,0
20231110,202300,8969501100,121700,121700,121700,121700,0
20231110,202200,8969501100,121700,121700,121700,121700,0
20231110,202100,8969501100,121700,121700,121700,121700,0
20231110,202000,8969501100,121700,121700,121700,121700,0
20231110,201900,8969501100,121700,121700,121700,121700,0
20231110,201800,8969501100,121700,121700,121700,121700,0
20231110,201700,8969501100,121700,121700,121700,121700,0
20231110,201600,8969501100,121700,121700,121700,121700,0
20231110,201500,8969501100,121700,121700,121700,121700,0
20231110,201400,8969501100,121700,121700,121700,121700,0
20231110,201300,8969501100,121700,121700,121700,121700,0
20231110,201200,8969501100,121700,121700,121700,121700,0
20231110,201100,8969501100,121700,121700,121700,121700,0
20231110,201000,8969501100,121700,121700,121700,121700,0
20231110,200900,8969501100,121700,121700,121700,121700,0
20231110,200800,8969501100,121700,121700,121700,121700,0
20231110,200700,8969501100,121700,121700,121700,121700,0
20231110,200600,8969501100,121700,121700,121700,121700,0
20231110,200500,8969501100,121700,121700,121700,121700,1179
20231110,200400,8969501100,121700,121700,121700,121700,0
20231110,200300,8969501100,121700,121700,121700,121700,0
20231110,200200,8969501100,121700,121700,121700,121700,0
20231110,200100,8969501100,121700,121700,121700,121700,0
20231110,200000,8969501100,121700,121700,121700,121700,0
20231110,195900,8969501100,121700,121700,121700,121700,0
20231110,195800,8969501100,121700,121700,121700,121700,0
20231110,195700,8969501100,121700,121700,121700,121700,0
20231110,195600,8969501100,121700,121700,121700,121700,0
20231110,195500,8969501100,121700,121700,121700,121700,0
20231110,195400,8969501100,121700,121700,121700,121700,0
20231110,195300,8969501100,121700,121700,121700,121700,0
20231110,195200,8969501100,121700,121700,121700,121700,0
20231110,195100,8969501100,121700,121700,121700,121700,0
20231110,195000,8969501100,121700,121700,121700,121700,0
20231110,194900,8969501100,121700,121700,121700,121700,0
20231110,194800,8969501100,121700,121700,121700,121700,0
20231110,194700,8969501100,121700,121700,121700,121700,0
20231110,194600,8969501100,121700,121700,121700,121700,0
20231110,194500,8969501100,121700,121700,121700,121700,0
20231110,194400,8969501100,121700,121700,121700,121700,0
20231110,194300,8969501100,121700,121700,121700,121700,0
20231110,194200,8969501100,121700,121700,121700,121700,0
20231110,194100,8969501100,121700,121700,121700,121700,0
20231110,194000,8969501100,121700,121700,121700,121700,0
20231110,193900,8969501100,121700,121700,121700,121700,0
20231110,193800,8969501100,121700,121700,121700,121700,0
20231110,193700,8969501100,121700,121700,121700,121700,0
20231110,193600,8969501100,121700,121700,121700,121700,0
20231110,193500,8969501100,121700,121700,121700,121700,1179
20231110,193400,8969501100,121700,121700,121700,121700,0
20231110,193300,8969501100,121700,121700,121700,121700,0
20231110,193200,8969501100,121700,121700,121700,121700,0
20231110,193100,8969501100,121700,121700,121700,121700,0
20231110,193000,8969501100,121700,121700,121700,121700,0
20231110,192900,8969501100,121700,121700,121700,121700,0
20231110,192800,8969501100,121700,121700,121700,121700,0
20231110,192700,8969501100,121700,121700,121700,121700,0
20231110,192600,8969501100,121700,121700,121700,121700,0
20231110,192500,8969501100,121700,121700,121700,121700,0
20231110,192400,8969501100,121700,121700,121700,121700,0
20231110,192300,8969501100,121700,121700,121700,121700,0
20231110,192200,8969501100,121700,121700,121700,121700,0
20231110,192100,8969501100,121700,121700,121700,121700,0
20231110,192000,8969501100,121700,121700,121700,121700,0
20231110,191900,8969501100,121700,121700,121700,121700,0
20231110,191800,8969501100,121700,121700,121700,121700,0
20231110,191700,8969501100,121700,121700,121700,121700,0
20231110,191600,8969501100,121700,121700,121700,121700,0
20231110,191500,8969501100,121700,121700,121700,121700,0
20231110,191400,8969501100,121700,121700,121700,121700,0
20231110,191300,8969501100,121700,121700,121700,121700,0
20231110,191200,8969501100,121700,121700,121700,121700,0
20231110,191100,8969501100,121700,121700,121700,121700,0
20231110,191000,8969501100,121700,121700,121700,121700,0
20231110,190900,8969501100,121700,121700,121700,121700,0
20231110,190800,8969501100,121700,121700,121700,121700,0
20231110,190700,8969501100,121700,121700,121700,121700,0
20231110,190600,8969501100,121700,121700,121700,121700,0
20231110,190500,8969501100,121700,121700,121700,121700,1179
20231110,190400,8969501100,121700,121700,121700,121700,0
20231110,190300,8969501100,121700,121700,121700,121700,0
20231110,190200,8969501100,121700,121700,121700,121700,0
20231110,190100,8969501100,121700,121700,121700,121700,0
20231110,190000,8969501100,121700,121700,121700,121700,0
20231110,185900,8969501100,121700,121700,121700,121700,0
20231110,185800,8969501100,121700,121700,121700,121700,0
20231110,185700,8969501100,121700,121700,121700,121700,0
20231110,185600,8969501100,121700,121700,121700,121700,0
20231110,185500,8969501100,121700,121700,121700,121700,0
20231110,185400,8969501100,121700,121700,121700,121700,0
20231110,185300,8969501100,121700,121700,121700,121700,0
20231110,185200,8969501100,121700,121700,121700,121700,0
20231110,185100,8969501100,121700,121700,121700,121700,0
20231110,185000,8969501100,121700,121700,121700,121700,0
20231110,184900,8969501100,121700,121700,121700,121700,0
20231110,184800,8969501100,121700,121700,121700,121700,0
20231110,184700,8969501100,121700,121700,121700,121700,0
20231110,184600,8969501100,121700,121700,121700,121700,0
20231110,184500,8969501100,121700,121700,121700,121700,0
20231110,184400,8969501100,121700,121700,121700,121700,0
20231110,184300,8969501100,121700,121700,121700,121700,0
20231110,184200,8969501100,121700,121700,121700,121700,0
20231110,184100,8969501100,121700,121700,121700,121700,0
20231110,184000,8969501100,121700,121700,121700,121700,0
20231110,183900,8969501100,121700,121700,121700,121700,0
20231110,183800,8969501100,121700,121700,121700,121700,0
20231110,183700,8969501100,121700,121700,121700,121700,0
20231110,183600,8969501100,121700,121700,121700,121700,0
20231110,183500,8969501100,121700,121700,121700,121700,1179
20231110,183400,8969501100,121700,121700,121700,121700,0
20231110,183300,8969501100,121700,121700,121700,121700,0
20231110,183200,8969501100,121700,121700,121700,121700,0
20231110,183100,8969501100,121700,121700,121700,121700,0
20231110,183000,8969501100,121700,121700,121700,121700,0
20231110,182900,8969501100,121700,121700,121700,121700,0
20231110,182800,8969501100,121700,121700,121700,121700,0
20231110,182700,8969501100,121700,121700,121700,121700,0
20231110,182600,8969501100,121700,121700,121700,121700,0
20231110,182500,8969501100,121700,121700,121700,121700,0
20231110,182400,8969501100,121700,121700,121700,121700,0
20231110,182300,8969501100,121700,121700,121700,121700,0
20231110,182200,8969501100,121700,121700,121700,121700,0
20231110,182100,8969501100,121700,121700,121700,121700,0
20231110,182000,8969501100,121700,121700,121700,121700,0
20231110,181900,8969501100,121700,121700,121700,121700,0
20231110,181800,8969501100,121700,121700,121700,121700,0
20231110,181700,8969501100,121700,121700,121700,121700,0
20231110,181600,8969501100,121700,121700,121700,121700,0
20231110,181500,8969501100,121700,121700,121700,121700,0
20231110,181400,8969501100,121700,121700,121700,121700,0
20231110,181300,8969501100,121700,121700,121700,121700,0
20231110,181200,8969501100,121700,121700,121700,121700,0
20231110,181100,8969501100,121700,121700,121700,121700,0
20231110,181000,8969501100,121700,121700,121700,121700,0
20231110,180900,8969501100,121700,121700,121700,121700,0
20231110,180800,8969501100,121700,121700,121700,121700,0
20231110,180700,8969501100,121700,121700,121700,121700,0
20231110,180600,8969501100,121700,121700,121700,121700,0
20231110,180500,8969501100,121700,121700,121700,121700,1179
20231110,180400,8969501100,121700,121700,121700,121700,0
20231110,180300,8969501100,121700,121700,121700,121700,0
20231110,180200,8969501100,121700,121700,121700,121700,0
20231110,180100,8969501100,121700,121700,121700,121700,0
20231110,180000,8969501100,121700,121700,121700,121700,0
20231110,175900,8969501100,121700,121700,121700,121700,0
20231110,175800,8969501100,121700,121700,121700,121700,0
20231110,175700,8969501100,121700,121700,121700,121700,0
20231110,175600,8969501100,121700,121700,121700,121700,0
20231110,175500,8969501100,121700,121700,121700,121700,0
20231110,175400,8969501100,121700,121700,121700,121700,0
20231110,175300,8969501100,121700,121700,121700,121700,0
20231110,175200,8969501100,121700,121700,121700,121700,0
20231110,175100,8969501100,121700,121700,121700,121700,0
20231110,175000,8969501100,121700,121700,121700,121700,0
20231110,174900,8969501100,121700,121700,121700,121700,0
20231110,174800,8969501100,121700,121700,121700,121700,0
20231110,174700,8969501100,121700,121700,121700,121700,0
20231110,174600,8969501100,121700,121700,121700,121700,0
20231110,174500,8969501100,121700,121700,121700,121700,0
20231110,174400,8969501100,121700,121700,121700,121700,0
20231110,174300,8969501100,121700,121700,121700,121700,0
20231110,174200,8969501100,121700,121700,121700,121700,0
20231110,174100,8969501100,121700,121700,121700,121700,0
20231110,174000,8969501100,121700,121700,121700,121700,0
20231110,173900,8969501100,121700,121700,121700,121700,0
20231110,173800,8969501100,121700,121700,121700,121700,0
20231110,173700,8969501100,121700,121700,121700,121700,0
20231110,173600,8969501100,121700,121700,121700,121700,0
20231110,173500,8969501100,121700,121700,121700,121700,1179
20231110,173400,8969501100,121700,121700,121700,121700,0
20231110,173300,8969501100,121700,121700,121700,121700,0
20231110,173200,8969501100,121700,121700,121700,121700,0
20231110,173100,8969501100,121700,121700,121700,121700,0
20231110,173000,8969501100,121700,121700,121700,121700,0
20231110,172900,8969501100,121700,121700,121700,121700,0
20231110,172800,8969501100,121700,121700,121700,121700,0
20231110,172700,8969501100,121700,121700,121700,121700,0
20231110,172600,8969501100,121700,121700,121700,121700,0
20231110,172500,8969501100,121700,121700,121700,121700,0
20231110,172400,8969501100,121700,121700,121700,121700,0
20231110,172300,8969501100,121700,121700,121700,121700,0
20231110,172200,8969501100,121700,121700,121700,121700,0
20231110,172100,8969501100,121700,121700,121700,121700,0
20231110,172000,8969501100,121700,121700,121700,121700,0
20231110,171900,8969501100,121700,121700,121700,121700,0
20231110,171800,8969501100,121700,121700,121700,121700,0
20231110,171700,8969501100,121700,121700,121700,121700,0
20231110,171600,8969501100,121700,121700,121700,121700,0
20231110,171500,8969501100,121700,121700,121700,121700,0
20231110,171400,8969501100,121700,121700,121700,121700,0
20231110,171300,8969501100,121700,121700,121700,121700,0
20231110,171200,8969501100,121700,121700,121700,121700,0
20231110,171100,8969501100,121700,121700,121700,121700,0
20231110,171000,8969501100,121700,121700,121700,121700,0
20231110,170900,8969501100,121700,121700,121700,121700,0
20231110,170800,8969501100,121700,121700,121700,121700,0
20231110,170700,8969501100,121700,121700,121700,121700,0
20231110,170600,8969501100,121700,121700,121700,121700,0
20231110,170500,8969501100,121700,121700,121700,121700,1179
20231110,170400,8969501100,121700,121700,121700,121700,0
20231110,170300,8969501100,121700,121700,121700,121700,0
20231110,170200,8969501100,121700,121700,121700,121700,0
20231110,170100,8969501100,121700,121700,121700,121700,0
20231110,170000,8969501100,121700,121700,121700,121700,0
20231110,165900,8969501100,121700,121700,121700,121700,0
20231110,165800,8969501100,121700,121700,121700,121700,0
20231110,165700,8969501100,121700,121700,121700,121700,0
20231110,165600,8969501100,121700,121700,121700,121700,0
20231110,165500,8969501100,121700,121700,121700,121700,0
20231110,165400,8969501100,121700,121700,121700,121700,0
20231110,165300,8969501100,121700,121700,121700,121700,0
20231110,165200,8969501100,121700,121700,121700,121700,0
20231110,165100,8969501100,121700,121700,121700,121700,0
20231110,165000,8969501100,121700,121700,121700,121700,0
20231110,164900,8969501100,121700,121700,121700,121700,0
20231110,164800,8969501100,121700,121700,121700,121700,0
20231110,164700,8969501100,121700,121700,121700,121700,0
20231110,164600,8969501100,121700,121700,121700,121700,0
20231110,164500,8969501100,121700,121700,121700,121700,0
20231110,164400,8969501100,121700,121700,121700,121700,0
20231110,164300,8969501100,121700,121700,121700,121700,0
20231110,164200,8969501100,121700,121700,121700,121700,0
20231110,164100,8969501100,121700,121700,121700,121700,0
20231110,164000,8969501100,121700,121700,121700,121700,0
20231110,163900,8969501100,121700,121700,121700,121700,0
20231110,163800,8969501100,121700,121700,121700,121700,0
20231110,163700,8969501100,121700,121700,121700,121700,0
20231110,163600,8969501100,121700,121700,121700,121700,0
20231110,163500,8969501100,121700,121700,121700,121700,1179
20231110,163400,8969501100,121700,121700,121700,121700,0
20231110,163300,8969501100,121700,121700,121700,121700,0
20231110,163200,8969501100,121700,121700,121700,121700,0
20231110,163100,8969501100,121700,121700,121700,121700,0
20231110,163000,8969501100,121700,121700,121700,121700,0
20231110,162900,8969501100,121700,121700,121700,121700,0
20231110,162800,8969501100,121700,121700,121700,121700,0
20231110,162700,8969501100,121700,121700,121700,121700,0
20231110,162600,8969501100,121700,121700,121700,121700,0
20231110,162500,8969501100,121700,121700,121700,121700,0
20231110,162400,8969501100,121700,121700,121700,121700,0
20231110,162300,8969501100,121700,121700,121700,121700,0
20231110,162200,8969501100,121700,121700,121700,121700,0
20231110,162100,8969501100,121700,121700,121700,121700,0
20231110,162000,8969501100,121700,121700,121700,121700,0
20231110,161900,8969501100,121700,121700,121700,121700,0
20231110,161800,8969501100,121700,121700,121700,121700,0
20231110,161700,8969501100,121700,121700,121700,121700,0
20231110,161600,8969501100,121700,121700,121700,121700,0
20231110,161500,8969501100,121700,121700,121700,121700,0
20231110,161400,8969501100,121700,121700,121700,121700,0
20231110,161300,8969501100,121700,121700,121700,121700,0
20231110,161200,8969501100,121700,121700,121700,121700,0
20231110,161100,8969501100,121700,121700,121700,121700,0
20231110,161000,8969501100,121700,121700,121700,121700,0
20231110,160900,8969501100,121700,121700,121700,121700,0
20231110,160800,8969501100,121700,121700,121700,121700,0
20231110,160700,8969501100,121700,121700,121700,121700,0
20231110,160600,8969501100,121700,121700,121700,121700,0
20231110,160500,8969501100,121700,121700,121700,121700,1179
20231110,160400,8969501100,121700,121700,121700,121700,0
20231110,160300,8969501100,121700,121700,121700,121700,0
20231110,160200,8969501100,121700,121700,121700,121700,0
20231110,160100,8969501100,121700,121700,121700,121700,0
20231110,160000,8969501100,121700,121700,121700,121700,0
20231110,155900,8969501100,121700,121700,121700,121700,0
20231110,155800,8969501100,121700,121700,121700,121700,0
20231110,155700,8969501100,121700,121700,121700,121700,0
20231110,155600,8969501100,121700,121700,121700,121700,0
20231110,155500,8969501100,121700,121700,121700,121700,0
20231110,155400,8969501100,121700,121700,121700,121700,0
20231110,155300,8969501100,121700,121700,121700,121700,0
20231110,155200,8969501100,121700,121700,121700,121700,0
20231110,155100,8969501100,121700,121700,121700,121700,0
20231110,155000,8969501100,121700,121700,121700,121700,0
20231110,154900,8969501100,121700,121700,121700,121700,0
20231110,154800,8969501100,121700,121700,121700,121700,0
20231110,154700,8969501100,121700,121700,121700,121700,0
20231110,154600,8969501100,121700,121700,121700,121700,0
20231110,154500,8969501100,121700,121700,121700,121700,0
20231110,154400,8969501100,121700,121700,121700,121700,0
20231110,154300,8969501100,121700,121700,121700,121700,0
20231110,154200,8969501100,121700,121700,121700,121700,0
20231110,154100,8969501100,121700,121700,121700,121700,0
20231110,154000,8969501100,121700,121700,121700,121700,0
20231110,153900,8969501100,121700,121700,121700,121700,0
20231110,153800,8969501100,121700,121700,121700,121700,0
20231110,153700,8969501100,121700,121700,121700,121700,0
20231110,153600,8969501100,121700,121700,121700,121700,0
20231110,153500,8969501100,121700,121700,121700,121700,1179
20231110,153400,8969501100,121700,121700,121700,121700,0
20231110,153300,8969501100,121700,121700,121700,121700,0
20231110,153200,8969501100,121700,121700,121700,121700,0
20231110,153100,8969501100,121700,121700,121700,121700,0
20231110,153000,8969501100,121700,121700,121700,121700,1179
20231110,152900,8826016800,121700,121700,121700,121700,0
20231110,152800,8826016800,121700,121700,121700,121700,0
20231110,152700,8826016800,121700,121700,121700,121700,0
20231110,152600,8826016800,121700,121700,121700,121700,0
20231110,152500,8826016800,121700,121700,121700,121700,0
20231110,152400,8826016800,121700,121700,121700,121700,0
20231110,152300,8826016800,121700,121700,121700,121700,0
20231110,152200,8826016800,121700,121700,121700,121700,0
20231110,152100,8826016800,121700,121700,121700,121700,0
20231110,152000,8826016800,121700,121700,121700,121700,0
20231110,151900,8826016800,121700,121700,121700,121500,180
20231110,151800,8804124600,121700,121600,121700,121500,181
20231110,151700,8782115100,121500,121600,121700,121500,167
20231110,151600,8761798500,121600,121700,121700,121600,202
20231110,151500,8737225000,121700,121300,121700,121300,203
20231110,151400,8712558200,121400,121500,121600,121300,605
20231110,151300,8639116800,121600,121600,121600,121400,114
20231110,151200,8625258400,121600,121600,121600,121400,208
20231110,151100,8599968400,121600,121600,121700,121300,1211
20231110,151000,8452910800,121600,121500,121600,121300,196
20231110,150900,8429099000,121500,121600,121600,121300,112
20231110,150800,8415493500,121600,121400,121700,121300,116
20231110,150700,8401395900,121400,121500,121700,121200,280
20231110,150600,8367357700,121600,121400,121600,121200,121
20231110,150500,8352651700,121600,121600,121600,121300,167
20231110,150400,8332362800,121600,121500,121700,121200,129
20231110,150300,8316689000,121500,121400,121500,121200,124
20231110,150200,8301644700,121400,121500,121600,121200,207
20231110,150100,8276495800,121500,121500,121500,121000,460
20231110,150000,8220626300,121500,121600,121700,120800,626
20231110,145900,8144595700,121600,121500,121700,121400,276
20231110,145800,8111046800,121500,121500,121700,121400,389
20231110,145700,8063773900,121500,121400,121600,121400,214
20231110,145600,8037772800,121400,121200,121400,121100,256
20231110,145500,8006723100,121200,121100,121200,121000,196
20231110,145400,7982973700,121100,121000,121200,120900,72
20231110,145300,7974255800,120900,121200,121200,120900,124
20231110,145200,7959247200,121200,121100,121200,121000,69
20231110,145100,7950888400,121000,121100,121200,121000,170
20231110,145000,7930298600,121200,121100,121200,121000,36
20231110,144900,7925937500,121200,121100,121300,121000,94
20231110,144800,7914550000,121300,121100,121300,121100,111
20231110,144700,7901096400,121200,121400,121400,121200,161
20231110,144600,7881575800,121300,121300,121500,121300,57
20231110,144500,7874655600,121500,121500,121500,121300,94
20231110,144400,7863241500,121500,121400,121500,121200,70
20231110,144300,7854746900,121400,121300,121400,121200,51
20231110,144200,7848559700,121100,121300,121300,121100,60
20231110,144100,7841285200,121300,121200,121400,121100,89
20231110,144000,7830494500,121500,121600,121600,121200,692
20231110,143900,7746588400,121500,121600,121600,121400,61
20231110,143800,7739176500,121500,121500,121500,121300,24
20231110,143700,7736261100,121400,121400,121700,121400,71
20231110,143600,7727637000,121500,121500,121500,121300,190
20231110,143500,7704557100,121400,121500,121600,121400,36
20231110,143400,7700181800,121500,121500,121600,121400,52
20231110,143300,7693862200,121600,121500,121600,121500,88
20231110,143200,7683167700,121500,121500,121500,121300,30
20231110,143100,7679524600,121500,121300,121500,121300,65
20231110,143000,7671630200,121500,121400,121600,121300,104
20231110,142900,7658994500,121500,121400,121500,121400,40
20231110,142800,7654136100,121400,121200,121400,121200,57
20231110,142700,7647222500,121200,121200,121300,121200,32
20231110,142600,7643342100,121200,121300,121300,121200,37
20231110,142500,7638854900,121300,121300,121300,121200,23
20231110,142400,7636065400,121200,121100,121300,121100,31
20231110,142300,7632308200,121200,121200,121200,121100,21
20231110,142200,7629763500,121100,121000,121100,121000,10
20231110,142100,7628553200,121100,121200,121200,121000,125
20231110,142000,7613415800,121100,121100,121100,121000,32
20231110,141900,7609541000,121200,121200,121300,121100,101
20231110,141800,7597300400,121500,121100,121500,121100,47
20231110,141700,7591598500,121200,121200,121400,121200,60
20231110,141600,7584322800,121200,121200,121400,121200,40
20231110,141500,7579472400,121200,121400,121400,121200,45
20231110,141400,7574011200,121400,121600,121600,121300,86
20231110,141300,7563564200,121500,121400,121500,121400,26
20231110,141200,7560406000,121500,121300,121500,121300,27
20231110,141100,7557128100,121300,121400,121600,121300,79
20231110,141000,7547536800,121400,121500,121600,121400,35
20231110,140900,7543284200,121500,121400,121500,121400,48
20231110,140800,7537453000,121500,121600,121700,121500,102
20231110,140700,7525054000,121700,121400,121700,121400,74
20231110,140600,7516058900,121400,121300,121400,121300,42
20231110,140500,7510960900,121200,121000,121400,121000,213
20231110,140400,7485152800,120900,120600,121000,120600,148
20231110,140300,7467284400,120700,120600,120700,120500,58
20231110,140200,7460288200,120600,120500,120700,120500,22
20231110,140100,7457635700,120500,120600,120700,120500,66
20231110,140000,7449675000,120700,120500,120700,120500,67
20231110,135900,7441596700,120600,120700,120700,120600,151
20231110,135800,7423384600,120600,120700,120700,120500,76
20231110,135700,7414220100,120600,120500,120600,120500,74
20231110,135600,7405298100,120500,120600,120600,120500,66
20231110,135500,7397343200,120600,120500,120600,120500,46
20231110,135400,7391797800,120600,120500,120600,120500,44
20231110,135300,7386493900,120500,120500,120600,120500,165
20231110,135200,7366608000,120600,120600,120600,120500,36
20231110,135100,7362267000,120500,120600,120700,120500,124
20231110,135000,7347322700,120700,120500,120700,120500,10
20231110,134900,7346117100,120500,120700,120700,120500,58
20231110,134800,7339121700,120600,120700,120700,120600,27
20231110,134700,7335865400,120700,120600,120700,120600,27
20231110,134600,7332608700,120600,120500,120600,120500,77
20231110,134500,7323328500,120600,120500,120600,120500,17
20231110,134400,7321279300,120500,120500,120600,120500,17
20231110,134300,7319229900,120600,120700,120700,120500,163
20231110,134200,7299571600,120600,120600,120700,120600,76
20231110,134100,7290404800,120600,120700,120700,120600,61
20231110,134000,7283045600,120600,120600,120700,120600,81
20231110,133900,7273275700,120700,120600,120700,120600,50
20231110,133800,7267241400,120700,120700,120700,120600,51
20231110,133700,7261087800,120600,120600,120600,120600,64
20231110,133600,7253369400,120600,120600,120700,120600,99
20231110,133500,7241429900,120700,120600,120700,120600,52
20231110,133400,7235157400,120600,120800,120800,120600,58
20231110,133300,7228156400,120800,120700,121000,120700,127
20231110,133200,7212814400,120600,120600,120600,120600,26
20231110,133100,7209678800,120700,120800,120800,120600,440
20231110,133000,7156569800,120800,120700,120800,120700,30
20231110,132900,7152947700,120800,120800,120800,120700,29
20231110,132800,7149445800,120800,120700,120800,120700,13
20231110,132700,7147876600,120700,120800,120800,120700,50
20231110,132600,7141840000,120700,120700,120700,120700,28
20231110,132500,7138460400,120800,120900,121200,120800,67
20231110,132400,7130357800,121000,120800,121000,120800,73
20231110,132300,7121533000,120900,120700,120900,120700,16
20231110,132200,7119598900,120700,120800,120800,120700,25
20231110,132100,7116580100,120700,120800,120900,120700,87
20231110,132000,7106075100,120900,120900,120900,120800,33
20231110,131900,7102086700,120900,120800,120900,120800,33
20231110,131800,7098100200,120700,120800,120800,120700,69
20231110,131700,7089770500,120800,120800,120800,120700,40
20231110,131600,7084938900,120900,120900,120900,120900,6
20231110,131500,7084213500,120800,120800,120800,120700,67
20231110,131400,7076120000,120800,120900,120900,120800,50
20231110,131300,7070079100,120800,120900,120900,120800,9
20231110,131200,7068991400,120900,121000,121100,120800,77
20231110,131100,7059675700,121000,120900,121100,120800,74
20231110,131000,7050725800,120900,120900,121000,120900,48
20231110,130900,7044920000,121000,121000,121000,121000,208
20231110,130800,7019752000,121000,121000,121100,121000,21
20231110,130700,7017210900,121000,121000,121100,121000,58
20231110,130600,7010190700,121000,121000,121000,121000,39
20231110,130500,7005471700,121000,121100,121100,121000,8
20231110,130400,7004503300,121000,121100,121100,121000,37
20231110,130300,7000025200,121100,121000,121100,121000,32
20231110,130200,6996150100,121000,121000,121000,121000,47
20231110,130100,6990463100,121000,121100,121100,121000,149
20231110,130000,6972422000,121200,121100,121200,121100,29
20231110,125900,6968909700,121100,121100,121200,121100,56
20231110,125800,6962128000,121200,121200,121200,121100,16
20231110,125700,6960188900,121200,121100,121200,121100,29
20231110,125600,6956674500,121200,121200,121200,121100,80
20231110,125500,6946984600,121100,121200,121200,121100,48
20231110,125400,6941168800,121200,121200,121200,121100,12
20231110,125300,6939714900,121100,121100,121200,121100,63
20231110,125200,6932084600,121100,121000,121200,121000,40
20231110,125100,6927240600,121000,121100,121100,121000,79
20231110,125000,6917676600,121000,121100,121100,121000,64
20231110,124900,6909931200,121100,121000,121100,121000,8
20231110,124800,6908962800,121000,121100,121100,121000,27
20231110,124700,6905695700,121100,121000,121100,121000,60
20231110,124600,6898434300,121000,121000,121000,121000,56
20231110,124500,6891658300,121000,121000,121100,121000,21
20231110,124400,6889116800,121000,121000,121100,121000,72
20231110,124300,6880403800,121000,121000,121100,121000,17
20231110,124200,6878346400,121000,121200,121200,121000,37
20231110,124100,6873867200,121100,121100,121200,121100,30
20231110,124000,6870234100,121000,121000,121000,121000,45
20231110,123900,6864789100,121000,121100,121100,121000,80
20231110,123800,6855107000,121100,121100,121200,121000,149
20231110,123700,6837064600,121000,121000,121000,121000,81
20231110,123600,6827263600,121000,121000,121100,121000,19
20231110,123500,6824963200,121000,121000,121100,121000,5
20231110,123400,6824358100,121000,121000,121100,121000,72
20231110,123300,6815645600,121000,121000,121100,121000,22
20231110,123200,6812982500,121100,121000,121100,121000,8
20231110,123100,6812014100,121100,121100,121100,121000,81
20231110,123000,6802208100,121100,121100,121200,121100,20
20231110,122900,6799786000,121100,121100,121100,121100,9
20231110,122800,6798696100,121000,121100,121200,121000,57
20231110,122700,6791795300,121200,120900,121200,120900,80
20231110,122600,6782115000,120800,120700,120800,120700,42
20231110,122500,6777042800,120700,120800,120800,120700,82
20231110,122400,6767143100,120700,120700,120700,120700,4
20231110,122300,6766660300,120800,120800,120800,120700,28
20231110,122200,6763280100,120800,120900,120900,120800,119
20231110,122100,6748902600,120900,120800,120900,120800,87
20231110,122000,6738387200,120800,120800,120800,120800,22
20231110,121900,6735729600,120800,120900,120900,120800,21
20231110,121800,6733191400,120900,121000,121000,120900,10
20231110,121700,6731982300,121000,121000,121000,120900,40
20231110,121600,6727145800,120900,120900,121000,120900,13
20231110,121500,6725573100,120900,120900,120900,120900,41
20231110,121400,6720616200,120900,120900,121000,120900,32
20231110,121300,6716746700,120800,120900,120900,120800,40
20231110,121200,6711911600,120800,120900,121000,120800,72
20231110,121100,6703207500,121000,121000,121000,120900,27
20231110,121000,6699942000,120900,120900,121000,120900,19
20231110,120900,6697644500,121000,121000,121100,121000,76
20231110,120800,6688448000,121000,121100,121200,121000,33
20231110,120700,6684453200,121000,121000,121000,121000,15
20231110,120600,6682638200,121000,121200,121200,121000,171
20231110,120500,6661946400,121100,121000,121100,121000,25
20231110,120400,6658919200,121000,121000,121000,121000,9
20231110,120300,6657830200,121000,121100,121100,121000,183
20231110,120200,6635682400,121100,121000,121100,121000,36
20231110,120100,6631324200,121000,121100,121200,121000,68
20231110,120000,6623092000,121000,121100,121100,121000,89
20231110,115900,6612314200,121200,121100,121200,121100,18
20231110,115800,6610133000,121100,121100,121100,121100,100
20231110,115700,6598023000,121000,121000,121100,121000,112
20231110,115600,6584469100,121000,121100,121200,121000,51
20231110,115500,6578292900,121100,121100,121200,121100,65
20231110,115400,6570418000,121100,121100,121200,121100,21
20231110,115300,6567874800,121000,121000,121000,121000,35
20231110,115200,6563639800,121200,121300,121300,121200,58
20231110,115100,6556609100,121300,121400,121400,121300,34
20231110,115000,6552483600,121400,121400,121500,121400,51
20231110,114900,6546291800,121300,121300,121500,121300,44
20231110,114800,6540948600,121200,121100,121300,121100,51
20231110,114700,6534768500,121000,121300,121300,121000,44
20231110,114600,6529439000,121300,121400,121400,121300,10
20231110,114500,6528225400,121400,121300,121400,121300,19
20231110,114400,6525919600,121500,121200,121500,121200,121
20231110,114300,6511242700,121100,121300,121300,121100,19
20231110,114200,6508939600,121300,121300,121300,121200,19
20231110,114100,6506636000,121300,121500,121600,121200,108
20231110,114000,6493521300,121500,121200,121500,121200,41
20231110,113900,6488547300,121100,121100,121200,121000,70
20231110,113800,6480068400,121100,121200,121300,121100,122
20231110,113700,6465285100,121100,121100,121200,121100,53
20231110,113600,6458864400,121100,121200,121200,121100,25
20231110,113500,6455836600,121300,121100,121300,121100,93
20231110,113400,6444568300,121100,121100,121200,121100,34
20231110,113300,6440449900,121100,121100,121200,121100,19
20231110,113200,6438148600,121100,121200,121200,121100,99
20231110,113100,6426152300,121300,121300,121300,121300,50
20231110,113000,6420087300,121300,121400,121400,121300,29
20231110,112900,6416568500,121500,121600,121600,121500,10
20231110,112800,6415353300,121500,121600,121700,121500,40
20231110,112700,6410490000,121700,121800,121800,121700,5
20231110,112600,6409881200,121800,121700,121800,121600,26
20231110,112500,6406716400,121700,121600,121700,121600,67
20231110,112400,6398564200,121500,121600,121600,121500,65
20231110,112300,6390660500,121500,121500,121500,121500,10
20231110,112200,6389445500,121400,121300,121600,121300,88
20231110,112100,6378754300,121300,121500,121800,121300,111
20231110,112000,6365273700,121500,121300,121500,121300,124
20231110,111900,6350218700,121200,121400,121400,121200,62
20231110,111800,6342701100,121400,121400,121400,121400,3
20231110,111700,6342336900,121400,121400,121500,121300,44
20231110,111600,6336994100,121500,121500,121600,121500,63
20231110,111500,6329338400,121600,121500,121600,121500,10
20231110,111400,6328123000,121600,121500,121600,121400,30
20231110,111300,6324478100,121600,121500,121600,121400,54
20231110,111200,6317918000,121500,121400,121500,121400,74
20231110,111100,6308932000,121400,121400,121500,121200,57
20231110,111000,6302015400,121400,121600,121600,121400,168
20231110,110900,6281616400,121600,121600,121800,121600,64
20231110,110800,6273831900,121500,121500,121700,121500,126
20231110,110700,6258514800,121600,121800,121800,121500,16
20231110,110600,6256568400,121700,121800,121900,121700,34
20231110,110500,6252426800,121800,121300,121800,121300,384
20231110,110400,6205747300,121300,121200,121300,121200,42
20231110,110300,6200655100,121200,121100,121200,121000,180
20231110,110200,6178869700,121300,121300,121500,121200,135
20231110,110100,6162490300,121300,121500,121600,121300,92
20231110,110000,6151311800,121400,121300,121400,121200,170
20231110,105900,6130699100,121400,121300,121400,121300,121
20231110,105800,6116015100,121400,121200,121500,121200,124
20231110,105700,6100967100,121200,121300,121300,121100,136
20231110,105600,6084487000,121200,121300,121300,121100,125
20231110,105500,6069332800,121400,121100,121900,121000,448
20231110,105400,6014907600,121100,120800,121100,120700,315
20231110,105300,5976819600,120700,120900,121000,120700,253
20231110,105200,5946258500,120900,121000,121000,120900,59
20231110,105100,5939122200,121000,120900,121000,120800,167
20231110,105000,5918924100,120900,120800,120900,120800,149
20231110,104900,5900919700,120800,120800,120900,120800,102
20231110,104800,5888597400,120800,120800,120900,120800,149
20231110,104700,5870597700,120800,120800,120900,120700,165
20231110,104600,5850665700,120800,120700,120800,120700,93
20231110,104500,5839437700,120800,120700,120800,120600,136
20231110,104400,5823019500,120700,120600,120800,120600,220
20231110,104300,5796462100,120700,120900,120900,120600,105
20231110,104200,5783778800,120900,120700,120900,120600,226
20231110,104100,5756499300,120700,121100,121100,120700,57
20231110,104000,5749612400,121100,120800,121100,120800,442
20231110,103900,5696141000,120800,120800,120800,120700,168
20231110,103800,5675854300,120800,121300,121300,120800,290
20231110,103700,5640761100,121200,121000,121300,121000,115
20231110,103600,5626828800,120900,120900,120900,120800,107
20231110,103500,5613898000,120800,120200,121100,120200,579
20231110,103400,5544049900,120100,120100,120200,120000,183
20231110,103300,5522072800,120000,119700,120000,119300,1082
20231110,103200,5392610900,119700,119800,119800,119600,423
20231110,103100,5341978400,119900,120200,120200,119900,1001
20231110,103000,5221857000,120100,120400,120400,120100,297
20231110,102900,5186172600,120300,120000,120500,119800,410
20231110,102800,5136964800,120000,120000,120100,120000,142
20231110,102700,5119916700,120000,120100,120200,120000,126
20231110,102600,5104791600,120100,120300,120300,120100,122
20231110,102500,5090136000,120300,120100,120300,120100,104
20231110,102400,5077639300,120200,120000,120500,119900,505
20231110,102300,5017011000,119900,120000,120100,119900,111
20231110,102200,5003693500,120100,120100,120200,120100,246
20231110,102100,4974138000,120200,120300,120300,120100,340
20231110,102000,4933261900,120300,119800,120400,119800,831
20231110,101900,4833341900,119900,120100,120400,119900,478
20231110,101800,4775854700,120100,120300,120300,119900,590
20231110,101700,4705026600,120300,120600,120600,120300,1345
20231110,101600,4543006900,120600,120900,121000,120500,764
20231110,101500,4450749900,121100,120800,121400,120800,250
20231110,101400,4420503600,120800,121200,121300,120700,474
20231110,101300,4363151200,121100,121100,121200,121000,213
20231110,101200,4337363100,121200,121200,121300,121100,151
20231110,101100,4319067100,121200,121300,121300,121000,295
20231110,101000,4283330700,121400,121700,121800,121300,684
20231110,100900,4200165400,121800,121700,121800,121600,291
20231110,100800,4164749600,121800,122000,122000,121700,328
20231110,100700,4124771700,122000,122000,122100,121900,381
20231110,100600,4078288000,122000,122100,122100,121900,434
20231110,100500,4025334500,122100,122400,122400,122100,441
20231110,100400,3971426000,122500,122700,122800,122500,401
20231110,100300,3922270700,122700,122900,122900,122700,192
20231110,100200,3898692400,122900,123500,123500,122800,778
20231110,100100,3802960600,123500,124000,124000,123500,928
20231110,100000,3688029100,124100,124000,124200,124000,662
20231110,095900,3605885800,123800,124500,124500,123800,454
20231110,095800,3549488200,124500,124400,124800,124200,454
20231110,095700,3493005700,124500,125000,125100,124500,1649
20231110,095600,3287370600,125000,125000,125300,124900,339
20231110,095500,3244962700,125000,124600,125000,124500,431
20231110,095400,3191142000,124600,125100,125200,124500,845
20231110,095300,3085640700,125100,125000,125100,124600,814
20231110,095200,2984038000,125000,124900,125200,124600,483
20231110,095100,2923721200,124900,125100,125200,124800,555
20231110,095000,2854334000,125100,124900,125200,124800,511
20231110,094900,2790445200,124900,124600,125300,124600,344
20231110,094800,2747477700,124600,125200,125400,124600,1034
20231110,094700,2618207700,125300,125000,125500,125000,929
20231110,094600,2501958300,125000,124600,125000,124500,731
20231110,094500,2410671700,124400,124500,124600,124400,435
20231110,094400,2356499500,124500,124400,124600,124400,460
20231110,094300,2299230100,124400,124200,124500,124200,501
20231110,094200,2236884200,124200,124100,124200,124000,318
20231110,094100,2197408200,124100,124000,124200,123900,257
20231110,094000,2165518000,124000,123800,124100,123800,284
20231110,093900,2130307100,123600,123600,123800,123600,140
20231110,093800,2113002300,124300,123900,124400,123500,425
20231110,093700,2060289600,124000,124000,124100,123800,386
20231110,093600,2012425700,124000,124200,124200,123400,586
20231110,093500,1939843800,124200,123900,124400,123900,363
20231110,093400,1894787000,123900,123400,124200,123400,426
20231110,093300,1842031400,123300,123200,123700,122800,335
20231110,093200,1800765100,123100,122800,123300,122800,326
20231110,093100,1760629000,122900,123000,123600,122900,285
20231110,093000,1725496200,122500,122800,123200,122100,393
20231110,092900,1677243000,122800,122200,123300,121900,1407
20231110,092800,1505370300,122300,122300,122300,122200,132
20231110,092700,1489226800,122100,122000,122100,122000,211
20231110,092600,1463473000,122000,122000,122100,121900,266
20231110,092500,1431027300,122100,122200,122300,122000,217
20231110,092400,1404532800,122200,122500,122500,122200,589
20231110,092300,1332412000,122500,122600,122600,122500,110
20231110,092200,1318933600,122500,123100,123200,122500,820
20231110,092100,1218139300,123100,123300,123600,123100,198
20231110,092000,1193739000,123300,122900,123300,122900,157
20231110,091900,1174419900,122900,123200,123200,122800,1000
20231110,091800,1051334600,123200,123600,123600,123200,119
20231110,091700,1036638400,123500,123700,123700,123400,61
20231110,091600,1029102900,123700,123400,123700,123400,162
20231110,091500,1009083600,123500,123500,123500,123300,145
20231110,091400,991189100,123500,123500,123500,123400,135
20231110,091300,974525100,123500,123200,123500,123100,102
20231110,091200,961957200,123100,123700,123700,123100,248
20231110,091100,931327400,123700,124000,124200,123700,352
20231110,091000,887701800,124000,123400,124000,123400,404
20231110,090900,837640800,123600,123100,123600,123100,219
20231110,090800,810650400,123200,123200,123200,123100,78
20231110,090700,801041600,123100,122900,123100,122600,344
20231110,090600,758764300,122900,122800,122900,122400,590
20231110,090500,686362300,122800,123100,123100,122400,555
20231110,090400,618126300,123200,122600,123300,122600,370
20231110,090300,572587000,123000,122200,123000,121600,1634
20231110,090200,372531700,122200,123400,123400,122200,728
20231110,090100,283207400,123000,122000,124200,122000,804
20231110,090000,184062300,122200,123500,123900,120400,1495
Reference in New Issue Copy Permalink