ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/090430/min/candle-20231122.csv

649 lines
37 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
20231122,194600,13914859200,132400,132400,132400,132400,3243
20231122,194500,13914859200,132400,132400,132400,132400,0
20231122,194400,13914859200,132400,132400,132400,132400,0
20231122,194300,13914859200,132400,132400,132400,132400,0
20231122,194200,13914859200,132400,132400,132400,132400,0
20231122,194100,13914859200,132400,132400,132400,132400,0
20231122,194000,13914859200,132400,132400,132400,132400,0
20231122,193900,13914859200,132400,132400,132400,132400,0
20231122,193800,13914859200,132400,132400,132400,132400,0
20231122,193700,13914859200,132400,132400,132400,132400,0
20231122,193600,13914859200,132400,132400,132400,132400,0
20231122,193500,13914859200,132400,132400,132400,132400,0
20231122,193400,13914859200,132400,132400,132400,132400,0
20231122,193300,13914859200,132400,132400,132400,132400,0
20231122,193200,13914859200,132400,132400,132400,132400,0
20231122,193100,13914859200,132400,132400,132400,132400,0
20231122,193000,13914859200,132400,132400,132400,132400,0
20231122,192900,13914859200,132400,132400,132400,132400,0
20231122,192800,13914859200,132400,132400,132400,132400,0
20231122,192700,13914859200,132400,132400,132400,132400,0
20231122,192600,13914859200,132400,132400,132400,132400,0
20231122,192500,13914859200,132400,132400,132400,132400,0
20231122,192400,13914859200,132400,132400,132400,132400,0
20231122,192300,13914859200,132400,132400,132400,132400,0
20231122,192200,13914859200,132400,132400,132400,132400,0
20231122,192100,13914859200,132400,132400,132400,132400,0
20231122,192000,13914859200,132400,132400,132400,132400,0
20231122,191900,13914859200,132400,132400,132400,132400,0
20231122,191800,13914859200,132400,132400,132400,132400,0
20231122,191700,13914859200,132400,132400,132400,132400,0
20231122,191600,13914859200,132400,132400,132400,132400,3243
20231122,191500,13914859200,132400,132400,132400,132400,0
20231122,191400,13914859200,132400,132400,132400,132400,0
20231122,191300,13914859200,132400,132400,132400,132400,0
20231122,191200,13914859200,132400,132400,132400,132400,0
20231122,191100,13914859200,132400,132400,132400,132400,0
20231122,191000,13914859200,132400,132400,132400,132400,0
20231122,190900,13914859200,132400,132400,132400,132400,0
20231122,190800,13914859200,132400,132400,132400,132400,0
20231122,190700,13914859200,132400,132400,132400,132400,0
20231122,190600,13914859200,132400,132400,132400,132400,0
20231122,190500,13914859200,132400,132400,132400,132400,0
20231122,190400,13914859200,132400,132400,132400,132400,0
20231122,190300,13914859200,132400,132400,132400,132400,0
20231122,190200,13914859200,132400,132400,132400,132400,0
20231122,190100,13914859200,132400,132400,132400,132400,0
20231122,190000,13914859200,132400,132400,132400,132400,0
20231122,185900,13914859200,132400,132400,132400,132400,0
20231122,185800,13914859200,132400,132400,132400,132400,0
20231122,185700,13914859200,132400,132400,132400,132400,0
20231122,185600,13914859200,132400,132400,132400,132400,0
20231122,185500,13914859200,132400,132400,132400,132400,0
20231122,185400,13914859200,132400,132400,132400,132400,0
20231122,185300,13914859200,132400,132400,132400,132400,0
20231122,185200,13914859200,132400,132400,132400,132400,0
20231122,185100,13914859200,132400,132400,132400,132400,0
20231122,185000,13914859200,132400,132400,132400,132400,0
20231122,184900,13914859200,132400,132400,132400,132400,0
20231122,184800,13914859200,132400,132400,132400,132400,0
20231122,184700,13914859200,132400,132400,132400,132400,0
20231122,184600,13914859200,132400,132400,132400,132400,3243
20231122,184500,13914859200,132400,132400,132400,132400,0
20231122,184400,13914859200,132400,132400,132400,132400,0
20231122,184300,13914859200,132400,132400,132400,132400,0
20231122,184200,13914859200,132400,132400,132400,132400,0
20231122,184100,13914859200,132400,132400,132400,132400,0
20231122,184000,13914859200,132400,132400,132400,132400,0
20231122,183900,13914859200,132400,132400,132400,132400,0
20231122,183800,13914859200,132400,132400,132400,132400,0
20231122,183700,13914859200,132400,132400,132400,132400,0
20231122,183600,13914859200,132400,132400,132400,132400,0
20231122,183500,13914859200,132400,132400,132400,132400,0
20231122,183400,13914859200,132400,132400,132400,132400,0
20231122,183300,13914859200,132400,132400,132400,132400,0
20231122,183200,13914859200,132400,132400,132400,132400,0
20231122,183100,13914859200,132400,132400,132400,132400,0
20231122,183000,13914859200,132400,132400,132400,132400,0
20231122,182900,13914859200,132400,132400,132400,132400,0
20231122,182800,13914859200,132400,132400,132400,132400,0
20231122,182700,13914859200,132400,132400,132400,132400,0
20231122,182600,13914859200,132400,132400,132400,132400,0
20231122,182500,13914859200,132400,132400,132400,132400,0
20231122,182400,13914859200,132400,132400,132400,132400,0
20231122,182300,13914859200,132400,132400,132400,132400,0
20231122,182200,13914859200,132400,132400,132400,132400,0
20231122,182100,13914859200,132400,132400,132400,132400,0
20231122,182000,13914859200,132400,132400,132400,132400,0
20231122,181900,13914859200,132400,132400,132400,132400,0
20231122,181800,13914859200,132400,132400,132400,132400,0
20231122,181700,13914859200,132400,132400,132400,132400,0
20231122,181600,13914859200,132400,132400,132400,132400,3243
20231122,181500,13914859200,132400,132400,132400,132400,0
20231122,181400,13914859200,132400,132400,132400,132400,0
20231122,181300,13914859200,132400,132400,132400,132400,0
20231122,181200,13914859200,132400,132400,132400,132400,0
20231122,181100,13914859200,132400,132400,132400,132400,0
20231122,181000,13914859200,132400,132400,132400,132400,0
20231122,180900,13914859200,132400,132400,132400,132400,0
20231122,180800,13914859200,132400,132400,132400,132400,0
20231122,180700,13914859200,132400,132400,132400,132400,0
20231122,180600,13914859200,132400,132400,132400,132400,0
20231122,180500,13914859200,132400,132400,132400,132400,0
20231122,180400,13914859200,132400,132400,132400,132400,0
20231122,180300,13914859200,132400,132400,132400,132400,0
20231122,180200,13914859200,132400,132400,132400,132400,0
20231122,180100,13914859200,132400,132400,132400,132400,0
20231122,180000,13914859200,132400,132400,132400,132400,0
20231122,175900,13914859200,132400,132400,132400,132400,0
20231122,175800,13914859200,132400,132400,132400,132400,0
20231122,175700,13914859200,132400,132400,132400,132400,0
20231122,175600,13914859200,132400,132400,132400,132400,0
20231122,175500,13914859200,132400,132400,132400,132400,0
20231122,175400,13914859200,132400,132400,132400,132400,0
20231122,175300,13914859200,132400,132400,132400,132400,0
20231122,175200,13914859200,132400,132400,132400,132400,0
20231122,175100,13914859200,132400,132400,132400,132400,0
20231122,175000,13914859200,132400,132400,132400,132400,0
20231122,174900,13914859200,132400,132400,132400,132400,0
20231122,174800,13914859200,132400,132400,132400,132400,0
20231122,174700,13914859200,132400,132400,132400,132400,0
20231122,174600,13914859200,132400,132400,132400,132400,3243
20231122,174500,13914859200,132400,132400,132400,132400,0
20231122,174400,13914859200,132400,132400,132400,132400,0
20231122,174300,13914859200,132400,132400,132400,132400,0
20231122,174200,13914859200,132400,132400,132400,132400,0
20231122,174100,13914859200,132400,132400,132400,132400,0
20231122,174000,13914859200,132400,132400,132400,132400,0
20231122,173900,13914859200,132400,132400,132400,132400,0
20231122,173800,13914859200,132400,132400,132400,132400,0
20231122,173700,13914859200,132400,132400,132400,132400,0
20231122,173600,13914859200,132400,132400,132400,132400,0
20231122,173500,13914859200,132400,132400,132400,132400,0
20231122,173400,13914859200,132400,132400,132400,132400,0
20231122,173300,13914859200,132400,132400,132400,132400,0
20231122,173200,13914859200,132400,132400,132400,132400,0
20231122,173100,13914859200,132400,132400,132400,132400,0
20231122,173000,13914859200,132400,132400,132400,132400,0
20231122,172900,13914859200,132400,132400,132400,132400,0
20231122,172800,13914859200,132400,132400,132400,132400,0
20231122,172700,13914859200,132400,132400,132400,132400,0
20231122,172600,13914859200,132400,132400,132400,132400,0
20231122,172500,13914859200,132400,132400,132400,132400,0
20231122,172400,13914859200,132400,132400,132400,132400,0
20231122,172300,13914859200,132400,132400,132400,132400,0
20231122,172200,13914859200,132400,132400,132400,132400,0
20231122,172100,13914859200,132400,132400,132400,132400,0
20231122,172000,13914859200,132400,132400,132400,132400,0
20231122,171900,13914859200,132400,132400,132400,132400,0
20231122,171800,13914859200,132400,132400,132400,132400,0
20231122,171700,13914859200,132400,132400,132400,132400,0
20231122,171600,13914859200,132400,132400,132400,132400,3243
20231122,171500,13914859200,132400,132400,132400,132400,0
20231122,171400,13914859200,132400,132400,132400,132400,0
20231122,171300,13914859200,132400,132400,132400,132400,0
20231122,171200,13914859200,132400,132400,132400,132400,0
20231122,171100,13914859200,132400,132400,132400,132400,0
20231122,171000,13914859200,132400,132400,132400,132400,0
20231122,170900,13914859200,132400,132400,132400,132400,0
20231122,170800,13914859200,132400,132400,132400,132400,0
20231122,170700,13914859200,132400,132400,132400,132400,0
20231122,170600,13914859200,132400,132400,132400,132400,0
20231122,170500,13914859200,132400,132400,132400,132400,0
20231122,170400,13914859200,132400,132400,132400,132400,0
20231122,170300,13914859200,132400,132400,132400,132400,0
20231122,170200,13914859200,132400,132400,132400,132400,0
20231122,170100,13914859200,132400,132400,132400,132400,0
20231122,170000,13914859200,132400,132400,132400,132400,0
20231122,165900,13914859200,132400,132400,132400,132400,0
20231122,165800,13914859200,132400,132400,132400,132400,0
20231122,165700,13914859200,132400,132400,132400,132400,0
20231122,165600,13914859200,132400,132400,132400,132400,0
20231122,165500,13914859200,132400,132400,132400,132400,0
20231122,165400,13914859200,132400,132400,132400,132400,0
20231122,165300,13914859200,132400,132400,132400,132400,0
20231122,165200,13914859200,132400,132400,132400,132400,0
20231122,165100,13914859200,132400,132400,132400,132400,0
20231122,165000,13914859200,132400,132400,132400,132400,0
20231122,164900,13914859200,132400,132400,132400,132400,0
20231122,164800,13914859200,132400,132400,132400,132400,0
20231122,164700,13914859200,132400,132400,132400,132400,0
20231122,164600,13914859200,132400,132400,132400,132400,3243
20231122,164500,13914859200,132400,132400,132400,132400,0
20231122,164400,13914859200,132400,132400,132400,132400,0
20231122,164300,13914859200,132400,132400,132400,132400,0
20231122,164200,13914859200,132400,132400,132400,132400,0
20231122,164100,13914859200,132400,132400,132400,132400,0
20231122,164000,13914859200,132400,132400,132400,132400,0
20231122,163900,13914859200,132400,132400,132400,132400,0
20231122,163800,13914859200,132400,132400,132400,132400,0
20231122,163700,13914859200,132400,132400,132400,132400,0
20231122,163600,13914859200,132400,132400,132400,132400,0
20231122,163500,13914859200,132400,132400,132400,132400,0
20231122,163400,13914859200,132400,132400,132400,132400,0
20231122,163300,13914859200,132400,132400,132400,132400,0
20231122,163200,13914859200,132400,132400,132400,132400,0
20231122,163100,13914859200,132400,132400,132400,132400,0
20231122,163000,13914859200,132400,132400,132400,132400,0
20231122,162900,13914859200,132400,132400,132400,132400,0
20231122,162800,13914859200,132400,132400,132400,132400,0
20231122,162700,13914859200,132400,132400,132400,132400,0
20231122,162600,13914859200,132400,132400,132400,132400,0
20231122,162500,13914859200,132400,132400,132400,132400,0
20231122,162400,13914859200,132400,132400,132400,132400,0
20231122,162300,13914859200,132400,132400,132400,132400,0
20231122,162200,13914859200,132400,132400,132400,132400,0
20231122,162100,13914859200,132400,132400,132400,132400,0
20231122,162000,13914859200,132400,132400,132400,132400,0
20231122,161900,13914859200,132400,132400,132400,132400,0
20231122,161800,13914859200,132400,132400,132400,132400,0
20231122,161700,13914859200,132400,132400,132400,132400,0
20231122,161600,13914859200,132400,132400,132400,132400,3243
20231122,161500,13914859200,132400,132400,132400,132400,0
20231122,161400,13914859200,132400,132400,132400,132400,0
20231122,161300,13914859200,132400,132400,132400,132400,0
20231122,161200,13914859200,132400,132400,132400,132400,0
20231122,161100,13914859200,132400,132400,132400,132400,0
20231122,161000,13914859200,132400,132400,132400,132400,0
20231122,160900,13914859200,132400,132400,132400,132400,0
20231122,160800,13914859200,132400,132400,132400,132400,0
20231122,160700,13914859200,132400,132400,132400,132400,0
20231122,160600,13914859200,132400,132400,132400,132400,0
20231122,160500,13914859200,132400,132400,132400,132400,0
20231122,160400,13914859200,132400,132400,132400,132400,0
20231122,160300,13914859200,132400,132400,132400,132400,0
20231122,160200,13914859200,132400,132400,132400,132400,0
20231122,160100,13914859200,132400,132400,132400,132400,0
20231122,160000,13914859200,132400,132400,132400,132400,0
20231122,155900,13914859200,132400,132400,132400,132400,0
20231122,155800,13914859200,132400,132400,132400,132400,0
20231122,155700,13914859200,132400,132400,132400,132400,0
20231122,155600,13914859200,132400,132400,132400,132400,0
20231122,155500,13914859200,132400,132400,132400,132400,0
20231122,155400,13914859200,132400,132400,132400,132400,0
20231122,155300,13914859200,132400,132400,132400,132400,0
20231122,155200,13914859200,132400,132400,132400,132400,0
20231122,155100,13914859200,132400,132400,132400,132400,0
20231122,155000,13914859200,132400,132400,132400,132400,0
20231122,154900,13914859200,132400,132400,132400,132400,0
20231122,154800,13914859200,132400,132400,132400,132400,0
20231122,154700,13914859200,132400,132400,132400,132400,0
20231122,154600,13914859200,132400,132400,132400,132400,3243
20231122,154500,13914859200,132400,132400,132400,132400,0
20231122,154400,13914859200,132400,132400,132400,132400,0
20231122,154300,13914859200,132400,132400,132400,132400,0
20231122,154200,13914859200,132400,132400,132400,132400,0
20231122,154100,13914859200,132400,132400,132400,132400,0
20231122,154000,13914859200,132400,132400,132400,132400,0
20231122,153900,13914859200,132400,132400,132400,132400,0
20231122,153800,13914859200,132400,132400,132400,132400,0
20231122,153700,13914859200,132400,132400,132400,132400,0
20231122,153600,13914859200,132400,132400,132400,132400,0
20231122,153500,13914859200,132400,132400,132400,132400,0
20231122,153400,13914859200,132400,132400,132400,132400,0
20231122,153300,13914859200,132400,132400,132400,132400,0
20231122,153200,13914859200,132400,132400,132400,132400,0
20231122,153100,13914859200,132400,132400,132400,132400,0
20231122,153000,13914859200,132400,132400,132400,132400,3243
20231122,152900,13485486000,132400,132400,132400,132400,0
20231122,152800,13485486000,132400,132400,132400,132400,0
20231122,152700,13485486000,132400,132400,132400,132400,0
20231122,152600,13485486000,132400,132400,132400,132400,0
20231122,152500,13485486000,132400,132400,132400,132400,0
20231122,152400,13485486000,132400,132400,132400,132400,0
20231122,152300,13485486000,132400,132400,132400,132400,0
20231122,152200,13485486000,132400,132400,132400,132400,0
20231122,152100,13485486000,132400,132400,132400,132400,0
20231122,152000,13485486000,132400,132400,132400,132400,0
20231122,151900,13485486000,132400,132300,132400,132000,380
20231122,151800,13435194900,132300,132200,132300,132100,182
20231122,151700,13411125300,132200,132100,132300,132000,128
20231122,151600,13394215400,132100,132100,132300,132100,185
20231122,151500,13369762300,132100,132200,132200,132100,120
20231122,151400,13353902800,132100,132200,132200,131900,182
20231122,151300,13329859100,132100,132100,132200,132100,153
20231122,151200,13309638400,132100,132000,132200,131900,266
20231122,151100,13274508700,132200,132100,132200,132000,237
20231122,151000,13243187100,132100,132100,132200,131900,111
20231122,150900,13228530700,132200,132200,132200,131900,454
20231122,150800,13168551800,132100,132100,132300,132000,177
20231122,150700,13145165000,132200,132200,132300,132000,563
20231122,150600,13070777600,132100,132300,132300,132000,262
20231122,150500,13036161500,132300,132200,132300,132000,227
20231122,150400,13006160400,132100,132100,132300,131900,319
20231122,150300,12964060600,131800,132000,132200,131800,443
20231122,150200,12905586900,131900,132100,132300,131900,314
20231122,150100,12864157100,132000,132200,132200,132000,232
20231122,150000,12833516100,132200,131900,132200,131800,173
20231122,145900,12810686700,132000,132000,132200,131900,264
20231122,145800,12775826900,132100,132000,132100,131800,191
20231122,145700,12750617900,132000,131900,132100,131800,281
20231122,145600,12713532600,131900,131900,132100,131900,499
20231122,145500,12647693600,131900,131600,132100,131600,408
20231122,145400,12593891800,131800,131800,131900,131600,394
20231122,145300,12542008100,131800,131700,131800,131600,227
20231122,145200,12512105900,131700,131700,131900,131600,329
20231122,145100,12468769800,131800,131700,131900,131600,517
20231122,145000,12400678400,131600,131800,131800,131600,289
20231122,144900,12362611100,131700,131800,131900,131700,303
20231122,144800,12322687600,131700,131800,131900,131600,204
20231122,144700,12295815600,131800,131700,132000,131600,502
20231122,144600,12229647100,131700,131500,131900,131500,1405
20231122,144500,12044704500,131500,131700,131900,131500,1522
20231122,144400,11844404400,131500,131700,131900,131500,2551
20231122,144300,11508693500,131800,131600,132000,131600,375
20231122,144200,11459300300,131600,131700,131800,131600,518
20231122,144100,11391110600,131700,131700,131900,131700,347
20231122,144000,11345396700,131700,131900,132200,131700,155
20231122,143900,11324966600,131700,131800,132200,131700,253
20231122,143800,11291612500,131800,131900,132000,131800,219
20231122,143700,11262736400,131900,131900,132100,131900,209
20231122,143600,11235160000,132200,132000,132300,131900,433
20231122,143500,11177984300,132100,132000,132300,131900,335
20231122,143400,11133748200,132100,132100,132200,132000,209
20231122,143300,11106145500,132100,131900,132100,131900,254
20231122,143200,11072622000,132000,132100,132200,131800,1590
20231122,143100,10862906300,132200,132000,132300,132000,247
20231122,143000,10830264000,132200,132200,132400,132000,201
20231122,142900,10803698300,132200,132300,132400,132100,294
20231122,142800,10764830200,132300,132300,132400,132200,214
20231122,142700,10736521400,132300,132300,132400,132200,181
20231122,142600,10712578500,132200,132200,132400,132200,192
20231122,142500,10687179600,132300,132200,132400,132100,128
20231122,142400,10670249800,132200,132200,132400,132100,236
20231122,142300,10639037200,132100,132200,132300,132100,243
20231122,142200,10606914400,132200,132200,132400,132200,264
20231122,142100,10571983800,132200,132300,132400,132100,104
20231122,142000,10558229300,132300,132400,132400,132300,250
20231122,141900,10525146300,132300,132200,132300,132200,273
20231122,141800,10489037400,132200,132200,132300,132200,48
20231122,141700,10482691500,132200,132200,132300,132200,135
20231122,141600,10464844100,132200,132300,132400,132200,112
20231122,141500,10450027400,132300,132200,132400,132200,92
20231122,141400,10437860600,132200,132200,132400,132100,154
20231122,141300,10417512100,132200,132300,132400,132200,116
20231122,141200,10402173000,132300,132200,132300,132200,205
20231122,141100,10375063200,132200,132200,132400,132200,69
20231122,141000,10365934800,132200,132400,132400,132200,237
20231122,140900,10334583700,132300,132400,132400,132300,71
20231122,140800,10325184600,132400,132400,132500,132200,302
20231122,140700,10285198100,132400,132200,132500,132200,119
20231122,140600,10269441900,132400,132300,132500,132100,314
20231122,140500,10227888700,132300,132300,132400,132100,148
20231122,140400,10208313400,132300,132300,132300,132100,112
20231122,140300,10193502000,132200,132300,132400,132200,152
20231122,140200,10173395600,132300,132200,132400,132000,140
20231122,140100,10154877600,132200,132300,132500,132100,163
20231122,140000,10133307700,132300,132000,132400,131900,247
20231122,135900,10100649400,132000,132200,132200,132000,174
20231122,135800,10077666400,132100,132300,132300,132100,44
20231122,135700,10071852800,132200,132100,132200,132000,150
20231122,135600,10052043000,132000,132100,132200,132000,225
20231122,135500,10022336500,132000,132100,132100,132000,55
20231122,135400,10015075800,132100,132100,132300,132000,308
20231122,135300,9974378600,132000,132000,132100,132000,142
20231122,135200,9955634100,132100,131900,132200,131900,145
20231122,135100,9936505300,131900,132000,132000,131900,88
20231122,135000,9924895200,131900,132000,132100,131900,105
20231122,134900,9911040900,132000,132200,132200,132000,151
20231122,134800,9891097500,132200,131900,132300,131900,343
20231122,134700,9845796600,131900,132000,132000,131900,106
20231122,134600,9831810500,132000,131900,132000,131800,199
20231122,134500,9805554700,131900,132100,132100,131900,247
20231122,134400,9772970700,132300,131800,132300,131700,382
20231122,134300,9722597600,131800,131800,131900,131700,147
20231122,134200,9703225900,131900,131800,131900,131800,61
20231122,134100,9695185000,131900,131700,131900,131600,294
20231122,134000,9656458200,131800,131700,131800,131600,137
20231122,133900,9638416000,131600,131800,131900,131600,89
20231122,133800,9626690200,131800,131600,131900,131600,429
20231122,133700,9570205100,131600,131500,131900,131500,225
20231122,133600,9540589200,131500,131200,131900,131200,578
20231122,133500,9464567500,131200,131500,131600,131200,657
20231122,133400,9378241700,131500,131400,131600,131300,558
20231122,133300,9304865000,131300,131500,131600,131300,1947
20231122,133200,9048871200,131500,131600,131700,131500,351
20231122,133100,9002678300,131600,131700,131800,131600,262
20231122,133000,8968183500,131700,131700,132100,131700,453
20231122,132900,8908452900,131700,132100,132300,131500,4939
20231122,132800,8256935700,132100,132200,132200,132100,1055
20231122,132700,8117496800,132300,132300,132300,132200,342
20231122,132600,8072280300,132200,132200,132300,132200,229
20231122,132500,8041989700,132200,132300,132500,132200,133
20231122,132400,8024395100,132300,132300,132300,132200,223
20231122,132300,7994902100,132300,132300,132400,132300,193
20231122,132200,7969366200,132300,132400,132500,132300,152
20231122,132100,7949243200,132400,132500,132500,132300,138
20231122,132000,7930971300,132500,132600,132600,132400,355
20231122,131900,7883950600,132500,132500,132600,132500,61
20231122,131800,7875867100,132600,132500,132700,132500,66
20231122,131700,7867121500,132500,132700,132700,132500,29
20231122,131600,7863275300,132700,132700,132800,132600,101
20231122,131500,7849881200,132600,132600,132700,132600,150
20231122,131400,7829985500,132600,132700,132800,132600,35
20231122,131300,7825341700,132600,132700,132800,132600,143
20231122,131200,7806369700,132700,132700,132700,132700,27
20231122,131100,7802786800,132700,133000,133000,132700,94
20231122,131000,7790300800,133000,132900,133000,132600,59
20231122,130900,7782463000,132900,132600,132900,132600,231
20231122,130800,7751787100,132600,132700,132800,132600,57
20231122,130700,7744223200,132700,132600,132800,132600,80
20231122,130600,7733606700,132600,132700,132700,132600,102
20231122,130500,7720079400,132800,132800,133000,132700,146
20231122,130400,7700693800,132900,132700,132900,132600,444
20231122,130300,7641781500,132700,132700,132800,132700,135
20231122,130200,7623866000,132700,132900,132900,132700,34
20231122,130100,7619350300,132800,132800,132900,132700,119
20231122,130000,7603550100,132900,132800,132900,132800,76
20231122,125900,7593450100,132800,132700,132900,132500,125
20231122,125800,7576860500,132700,132700,132800,132700,48
20231122,125700,7570490200,132700,132500,132700,132500,119
20231122,125600,7554718800,132500,132400,132500,132400,79
20231122,125500,7544258900,132500,132400,132600,132400,142
20231122,125400,7525445300,132400,132600,132600,132400,29
20231122,125300,7521603800,132600,132300,132700,132300,222
20231122,125200,7492208800,132300,132400,132500,132300,104
20231122,125100,7478440600,132400,132400,132500,132400,145
20231122,125000,7459238300,132400,132500,132500,132400,42
20231122,124900,7453676000,132400,132500,132700,132400,87
20231122,124800,7442148700,132400,132400,132500,132400,108
20231122,124700,7427849200,132400,132900,132900,132300,38
20231122,124600,7422810800,132500,132300,132500,132300,221
20231122,124500,7393563300,132300,132300,132400,132300,36
20231122,124400,7388800400,132300,132500,132500,132300,79
20231122,124300,7378341100,132500,132500,132500,132400,165
20231122,124200,7356488400,132500,132500,132600,132500,17
20231122,124100,7354235800,132500,132500,132700,132400,150
20231122,124000,7334367300,132400,132500,132500,132400,65
20231122,123900,7325756400,132400,132400,132400,132400,50
20231122,123800,7319136400,132400,132400,132500,132400,169
20231122,123700,7296752300,132400,132500,132600,132400,52
20231122,123600,7289863100,132500,132400,132600,132300,208
20231122,123500,7262331800,132500,132400,132500,132400,87
20231122,123400,7250812000,132500,132600,132600,132400,150
20231122,123300,7230937200,132500,132500,132500,132400,44
20231122,123200,7225107300,132500,132500,132600,132500,289
20231122,123100,7186811300,132600,132700,132700,132600,66
20231122,123000,7178054100,132500,132500,132800,132500,190
20231122,122900,7152865100,132500,132600,132800,132500,109
20231122,122800,7138403000,132600,132500,132600,132400,303
20231122,122700,7098241600,132600,132500,132600,132500,18
20231122,122600,7095855200,132600,132400,132700,132400,79
20231122,122500,7085390200,132400,132400,132700,132400,41
20231122,122400,7079960600,132400,132300,132800,132200,135
20231122,122300,7062069800,132300,132300,132400,132300,137
20231122,122200,7043943600,132300,132300,132300,132200,72
20231122,122100,7034418300,132300,132200,132500,132200,52
20231122,122000,7027542400,132300,132200,132600,132100,485
20231122,121900,6963381300,132200,132200,132300,132200,152
20231122,121800,6943286800,132300,132300,132300,132100,127
20231122,121700,6926497900,132200,132300,132300,132100,112
20231122,121600,6911684900,132400,132200,132400,132100,647
20231122,121500,6826143500,132200,132200,132200,132100,96
20231122,121400,6813460000,132200,132200,132200,132100,135
20231122,121300,6795623000,132200,132300,132300,132100,595
20231122,121200,6716943900,132200,132200,132300,132200,125
20231122,121100,6700415500,132200,132300,132500,132200,275
20231122,121000,6664039100,132200,132400,132400,132200,633
20231122,120900,6580349900,132300,132300,132400,132300,205
20231122,120800,6553226300,132400,132500,132500,132300,252
20231122,120700,6519860400,132500,132400,132500,132400,42
20231122,120600,6514299200,132400,132500,132500,132400,64
20231122,120500,6505823700,132500,132400,132500,132400,240
20231122,120400,6474033500,132400,132400,132500,132300,162
20231122,120300,6452584600,132400,132400,132400,132300,86
20231122,120200,6441203800,132300,132300,132400,132300,90
20231122,120100,6429293800,132300,132400,132500,132300,123
20231122,120000,6413012100,132400,132300,132500,132300,117
20231122,115900,6397521700,132400,132400,132400,132300,127
20231122,115800,6380709100,132300,132300,132400,132300,52
20231122,115700,6373829400,132300,132500,132500,132300,243
20231122,115600,6341650800,132500,132300,132800,132300,223
20231122,115500,6312096100,132400,132300,132500,132300,184
20231122,115400,6287750200,132300,132400,132600,132300,219
20231122,115300,6258746700,132400,132300,132500,132300,293
20231122,115200,6219958300,132300,132400,132500,132300,85
20231122,115100,6208706700,132300,132300,132400,132200,50
20231122,115000,6202093300,132200,132500,132500,132200,1513
20231122,114900,6001788100,132500,132500,132500,132500,91
20231122,114800,5989730600,132500,132700,132800,132500,2242
20231122,114700,5692376900,132700,132800,132900,132700,1376
20231122,114600,5509665400,132800,132800,132900,132800,205
20231122,114500,5482437200,132800,132800,132900,132800,105
20231122,114400,5468491800,132800,132900,132900,132800,59
20231122,114300,5460652000,132900,133000,133000,132900,26
20231122,114200,5457195800,133000,132900,133000,132900,215
20231122,114100,5428622100,132900,132900,133000,132900,265
20231122,114000,5393401800,133000,133000,133000,132900,92
20231122,113900,5381167800,133000,133000,133100,132900,140
20231122,113800,5362553300,133000,133000,133300,132900,439
20231122,113700,5304148000,132900,133100,133300,132900,374
20231122,113600,5254380500,133300,133000,133300,133000,90
20231122,113500,5242398800,133000,133100,133200,132900,136
20231122,113400,5224296100,133100,132900,133100,132900,110
20231122,113300,5209667100,132900,132900,133300,132900,9
20231122,113200,5208469400,132900,133200,133400,132900,504
20231122,113100,5141399100,133000,133000,133200,133000,34
20231122,113000,5136873500,133100,133200,133300,132900,269
20231122,112900,5101084200,133100,133100,133100,133100,43
20231122,112800,5095360900,133100,133000,133100,132900,207
20231122,112700,5067828300,133100,133000,133100,133000,44
20231122,112600,5061976200,133000,133000,133000,132900,153
20231122,112500,5041628000,133000,133100,133100,133000,110
20231122,112400,5026997200,133100,132900,133100,132900,92
20231122,112300,5014762500,132900,133000,133100,132900,118
20231122,112200,4999070100,133000,133000,133000,133000,164
20231122,112100,4977258100,133100,133000,133200,133000,129
20231122,112000,4960099100,133000,133100,133200,133000,81
20231122,111900,4949324200,133200,133000,133200,133000,89
20231122,111800,4937479900,133000,133000,133200,133000,138
20231122,111700,4919109700,133000,132900,133100,132900,221
20231122,111600,4889722500,132900,133000,133000,132900,151
20231122,111500,4869640400,133000,133000,133100,132900,109
20231122,111400,4855143100,133000,133100,133100,132900,92
20231122,111300,4842900200,132900,132900,133000,132900,131
20231122,111200,4825478800,133000,133000,133100,132900,278
20231122,111100,4788511600,133000,133000,133000,133000,83
20231122,111000,4777472600,132900,133300,133300,132900,161
20231122,110900,4756074900,133200,133000,133200,132900,254
20231122,110800,4722268400,133100,132900,133200,132900,24
20231122,110700,4719077100,133000,133000,133200,133000,66
20231122,110600,4710296500,133000,132900,133300,132900,199
20231122,110500,4683819800,132900,133100,133300,132900,367
20231122,110400,4634962300,133100,133100,133200,133100,62
20231122,110300,4626709700,133000,133100,133100,133000,117
20231122,110200,4611138400,133100,133000,133100,133000,72
20231122,110100,4601559200,133000,133200,133300,133000,139
20231122,110000,4583044600,133100,132900,133100,132900,131
20231122,105900,4565628200,132900,132900,133200,132900,76
20231122,105800,4555526700,132900,133200,133200,132900,91
20231122,105700,4543416600,133100,133100,133200,132900,214
20231122,105600,4514953800,133200,133000,133200,132900,101
20231122,105500,4501518500,133000,132900,133200,132800,140
20231122,105400,4482897300,133200,133200,133300,132800,113
20231122,105300,4467859200,133300,133000,133300,133000,189
20231122,105200,4442703800,132800,132800,133100,132800,149
20231122,105100,4422899300,133000,132900,133100,132800,290
20231122,105000,4384363200,132900,132900,133000,132900,85
20231122,104900,4373066200,133000,133000,133100,132900,164
20231122,104800,4351254500,133000,132900,133100,132900,57
20231122,104700,4343673600,133100,133000,133100,132900,157
20231122,104600,4322787100,133000,133000,133100,132900,175
20231122,104500,4299514100,132900,132900,133400,132900,217
20231122,104400,4270614800,133100,133200,133200,132900,109
20231122,104300,4256103100,133200,133100,133200,133100,90
20231122,104200,4244120700,133200,133200,133200,133000,270
20231122,104100,4208171100,133100,133100,133200,133100,36
20231122,104000,4203378300,133100,133000,133200,133000,139
20231122,103900,4184880500,133000,133100,133100,132900,141
20231122,103800,4166139500,133000,132900,133200,132900,36
20231122,103700,4161352000,132900,133200,133300,132900,158
20231122,103600,4140313000,133200,133000,133200,132900,182
20231122,103500,4116099200,132900,133100,133300,132800,222
20231122,103400,4086564100,133100,133000,133200,132900,146
20231122,103300,4067145400,133000,133300,133300,132900,449
20231122,103200,4007359500,133300,132900,133300,132900,514
20231122,103100,3938915500,132900,132900,133300,132900,307
20231122,103000,3898056500,133000,133000,133100,133000,49
20231122,102900,3891539300,133000,132800,133100,132800,216
20231122,102800,3862822400,132900,133100,133100,132800,116
20231122,102700,3847403800,133000,133000,133000,133000,47
20231122,102600,3841152800,133000,132900,133200,132800,391
20231122,102500,3789129700,132900,132700,133200,132700,181
20231122,102400,3765064800,132700,132700,132800,132700,186
20231122,102300,3740380100,132700,132800,132800,132700,215
20231122,102200,3711847100,132800,132900,132900,132800,147
20231122,102100,3692323500,133000,133000,133100,132800,162
20231122,102000,3670781800,133000,132700,133200,132700,183
20231122,101900,3646464100,132700,132800,132900,132700,359
20231122,101800,3598802700,132800,133100,133100,132800,1221
20231122,101700,3436407600,133100,133100,133100,133000,113
20231122,101600,3421372000,133100,133000,133100,133000,333
20231122,101500,3377070300,133100,133100,133100,133000,117
20231122,101400,3361499300,133100,133100,133300,133000,154
20231122,101300,3341005800,133100,133100,133100,133000,122
20231122,101200,3324774700,133100,133100,133100,133000,196
20231122,101100,3298700000,133000,133000,133200,133000,317
20231122,101000,3256530900,133000,133200,133200,133000,226
20231122,100900,3226459700,133000,133100,133200,133000,171
20231122,100800,3203702800,133100,133200,133200,133100,112
20231122,100700,3188791900,133200,133100,133200,133100,73
20231122,100600,3179074600,133100,133100,133500,133100,520
20231122,100500,3109806000,133100,133200,133200,133100,155
20231122,100400,3089168800,133200,133300,133400,133000,1745
20231122,100300,2856697100,133400,133700,133800,133300,1210
20231122,100200,2695148100,133600,133700,133700,133600,94
20231122,100100,2682584400,133700,133800,133900,133700,107
20231122,100000,2668273600,133700,133700,133800,133600,86
20231122,095900,2656776700,133600,133700,133900,133600,260
20231122,095800,2622016200,133700,133700,133800,133700,60
20231122,095700,2613989900,133700,133800,133800,133700,85
20231122,095600,2602620200,133800,133700,133800,133700,46
20231122,095500,2596469800,133700,133800,133800,133700,57
20231122,095400,2588848000,133700,133800,133900,133700,138
20231122,095300,2570382300,133800,133600,133900,133600,182
20231122,095200,2546035300,133700,133700,133800,133600,88
20231122,095100,2534270700,133700,133800,133900,133700,214
20231122,095000,2505655000,133800,133700,133900,133700,286
20231122,094900,2467391100,133800,133700,133900,133700,154
20231122,094800,2446789000,133700,133700,133800,133700,78
20231122,094700,2436358100,133700,134000,134000,133700,342
20231122,094600,2390572600,134000,134100,134100,134000,37
20231122,094500,2385614200,134100,134400,134500,134000,210
20231122,094400,2357436700,134500,134600,134600,134400,239
20231122,094300,2325288400,134600,134500,134600,134400,140
20231122,094200,2306455900,134500,134500,134500,134400,196
20231122,094100,2280097400,134500,134400,134500,134100,115
20231122,094000,2264652400,134400,134400,134400,134200,105
20231122,093900,2250545500,134300,134100,134400,134000,262
20231122,093800,2215383100,134200,134200,134300,134100,201
20231122,093700,2188405900,134100,134200,134200,134000,343
20231122,093600,2142408700,134200,134400,134400,134100,308
20231122,093500,2101067200,134400,134400,134400,134300,177
20231122,093400,2077279300,134400,134500,134600,134200,443
20231122,093300,2017768700,134500,134400,134500,134400,170
20231122,093200,1994911200,134400,134400,134500,134200,109
20231122,093100,1980263400,134500,134600,134600,134100,676
20231122,093000,1889392500,134500,134300,134700,134200,551
20231122,092900,1815375800,134700,134600,134800,134000,1777
20231122,092800,1576531900,134600,134500,134700,134100,520
20231122,092700,1506606600,134500,134000,134600,133900,413
20231122,092600,1451089400,134200,134300,134400,133800,493
20231122,092500,1384965400,134500,134300,134500,133900,716
20231122,092400,1288901800,134300,134200,134300,133900,350
20231122,092300,1241970500,134100,134200,134200,133800,497
20231122,092200,1175385400,134200,134200,134200,134100,132
20231122,092100,1157671900,134200,134300,134300,134100,227
20231122,092000,1127208800,134300,133900,134300,133800,236
20231122,091900,1095590400,133900,134000,134000,133800,136
20231122,091800,1077379600,134000,133900,134000,133700,165
20231122,091700,1055294200,133900,133900,133900,133700,147
20231122,091600,1035618100,134000,134000,134100,133400,561
20231122,091500,960523400,134000,133600,134000,133500,258
20231122,091400,926003200,133600,133500,133600,133400,312
20231122,091300,884350100,133500,133700,133700,133400,544
20231122,091200,811707800,133700,133600,133800,133600,109
20231122,091100,797134800,133600,134000,134000,133500,180
20231122,091000,773084600,133600,133600,134100,133500,716
20231122,090900,677370500,133600,134100,134300,133600,978
20231122,090800,546538500,134000,134200,134400,133800,605
20231122,090700,465414900,134200,134200,134300,134200,106
20231122,090600,451186800,134200,134100,134400,133700,677
20231122,090500,360435300,134000,134400,134400,134000,152
20231122,090400,340039000,134300,133800,134400,133800,334
20231122,090300,295242700,133800,134000,134300,133700,999
20231122,090200,161272300,133800,134100,134300,133800,372
20231122,090100,111392200,134100,134100,134100,133900,65
20231122,090000,102678400,134100,133500,134200,133500,768
Reference in New Issue Copy Permalink