ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20231127.csv

718 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
20231127,205500,1964578300,130700,130700,130700,130700,323
20231127,205400,1964578300,130700,130700,130700,130700,0
20231127,205300,1964578300,130700,130700,130700,130700,0
20231127,205200,1964578300,130700,130700,130700,130700,0
20231127,205100,1964578300,130700,130700,130700,130700,0
20231127,205000,1964578300,130700,130700,130700,130700,0
20231127,204900,1964578300,130700,130700,130700,130700,0
20231127,204800,1964578300,130700,130700,130700,130700,0
20231127,204700,1964578300,130700,130700,130700,130700,0
20231127,204600,1964578300,130700,130700,130700,130700,0
20231127,204500,1964578300,130700,130700,130700,130700,0
20231127,204400,1964578300,130700,130700,130700,130700,0
20231127,204300,1964578300,130700,130700,130700,130700,0
20231127,204200,1964578300,130700,130700,130700,130700,0
20231127,204100,1964578300,130700,130700,130700,130700,0
20231127,204000,1964578300,130700,130700,130700,130700,0
20231127,203900,1964578300,130700,130700,130700,130700,0
20231127,203800,1964578300,130700,130700,130700,130700,0
20231127,203700,1964578300,130700,130700,130700,130700,0
20231127,203600,1964578300,130700,130700,130700,130700,0
20231127,203500,1964578300,130700,130700,130700,130700,0
20231127,203400,1964578300,130700,130700,130700,130700,0
20231127,203300,1964578300,130700,130700,130700,130700,0
20231127,203200,1964578300,130700,130700,130700,130700,0
20231127,203100,1964578300,130700,130700,130700,130700,0
20231127,203000,1964578300,130700,130700,130700,130700,0
20231127,202900,1964578300,130700,130700,130700,130700,0
20231127,202800,1964578300,130700,130700,130700,130700,0
20231127,202700,1964578300,130700,130700,130700,130700,0
20231127,202600,1964578300,130700,130700,130700,130700,0
20231127,202500,1964578300,130700,130700,130700,130700,323
20231127,202400,1964578300,130700,130700,130700,130700,0
20231127,202300,1964578300,130700,130700,130700,130700,0
20231127,202200,1964578300,130700,130700,130700,130700,0
20231127,202100,1964578300,130700,130700,130700,130700,0
20231127,202000,1964578300,130700,130700,130700,130700,0
20231127,201900,1964578300,130700,130700,130700,130700,0
20231127,201800,1964578300,130700,130700,130700,130700,0
20231127,201700,1964578300,130700,130700,130700,130700,0
20231127,201600,1964578300,130700,130700,130700,130700,0
20231127,201500,1964578300,130700,130700,130700,130700,0
20231127,201400,1964578300,130700,130700,130700,130700,0
20231127,201300,1964578300,130700,130700,130700,130700,0
20231127,201200,1964578300,130700,130700,130700,130700,0
20231127,201100,1964578300,130700,130700,130700,130700,0
20231127,201000,1964578300,130700,130700,130700,130700,0
20231127,200900,1964578300,130700,130700,130700,130700,0
20231127,200800,1964578300,130700,130700,130700,130700,0
20231127,200700,1964578300,130700,130700,130700,130700,0
20231127,200600,1964578300,130700,130700,130700,130700,0
20231127,200500,1964578300,130700,130700,130700,130700,0
20231127,200400,1964578300,130700,130700,130700,130700,0
20231127,200300,1964578300,130700,130700,130700,130700,0
20231127,200200,1964578300,130700,130700,130700,130700,0
20231127,200100,1964578300,130700,130700,130700,130700,0
20231127,200000,1964578300,130700,130700,130700,130700,0
20231127,195900,1964578300,130700,130700,130700,130700,0
20231127,195800,1964578300,130700,130700,130700,130700,0
20231127,195700,1964578300,130700,130700,130700,130700,0
20231127,195600,1964578300,130700,130700,130700,130700,0
20231127,195500,1964578300,130700,130700,130700,130700,323
20231127,195400,1964578300,130700,130700,130700,130700,0
20231127,195300,1964578300,130700,130700,130700,130700,0
20231127,195200,1964578300,130700,130700,130700,130700,0
20231127,195100,1964578300,130700,130700,130700,130700,0
20231127,195000,1964578300,130700,130700,130700,130700,0
20231127,194900,1964578300,130700,130700,130700,130700,0
20231127,194800,1964578300,130700,130700,130700,130700,0
20231127,194700,1964578300,130700,130700,130700,130700,0
20231127,194600,1964578300,130700,130700,130700,130700,0
20231127,194500,1964578300,130700,130700,130700,130700,0
20231127,194400,1964578300,130700,130700,130700,130700,0
20231127,194300,1964578300,130700,130700,130700,130700,0
20231127,194200,1964578300,130700,130700,130700,130700,0
20231127,194100,1964578300,130700,130700,130700,130700,0
20231127,194000,1964578300,130700,130700,130700,130700,0
20231127,193900,1964578300,130700,130700,130700,130700,0
20231127,193800,1964578300,130700,130700,130700,130700,0
20231127,193700,1964578300,130700,130700,130700,130700,0
20231127,193600,1964578300,130700,130700,130700,130700,0
20231127,193500,1964578300,130700,130700,130700,130700,0
20231127,193400,1964578300,130700,130700,130700,130700,0
20231127,193300,1964578300,130700,130700,130700,130700,0
20231127,193200,1964578300,130700,130700,130700,130700,0
20231127,193100,1964578300,130700,130700,130700,130700,0
20231127,193000,1964578300,130700,130700,130700,130700,0
20231127,192900,1964578300,130700,130700,130700,130700,0
20231127,192800,1964578300,130700,130700,130700,130700,0
20231127,192700,1964578300,130700,130700,130700,130700,0
20231127,192600,1964578300,130700,130700,130700,130700,0
20231127,192500,1964578300,130700,130700,130700,130700,323
20231127,192400,1964578300,130700,130700,130700,130700,0
20231127,192300,1964578300,130700,130700,130700,130700,0
20231127,192200,1964578300,130700,130700,130700,130700,0
20231127,192100,1964578300,130700,130700,130700,130700,0
20231127,192000,1964578300,130700,130700,130700,130700,0
20231127,191900,1964578300,130700,130700,130700,130700,0
20231127,191800,1964578300,130700,130700,130700,130700,0
20231127,191700,1964578300,130700,130700,130700,130700,0
20231127,191600,1964578300,130700,130700,130700,130700,0
20231127,191500,1964578300,130700,130700,130700,130700,0
20231127,191400,1964578300,130700,130700,130700,130700,0
20231127,191300,1964578300,130700,130700,130700,130700,0
20231127,191200,1964578300,130700,130700,130700,130700,0
20231127,191100,1964578300,130700,130700,130700,130700,0
20231127,191000,1964578300,130700,130700,130700,130700,0
20231127,190900,1964578300,130700,130700,130700,130700,0
20231127,190800,1964578300,130700,130700,130700,130700,0
20231127,190700,1964578300,130700,130700,130700,130700,0
20231127,190600,1964578300,130700,130700,130700,130700,0
20231127,190500,1964578300,130700,130700,130700,130700,0
20231127,190400,1964578300,130700,130700,130700,130700,0
20231127,190300,1964578300,130700,130700,130700,130700,0
20231127,190200,1964578300,130700,130700,130700,130700,0
20231127,190100,1964578300,130700,130700,130700,130700,0
20231127,190000,1964578300,130700,130700,130700,130700,0
20231127,185900,1964578300,130700,130700,130700,130700,0
20231127,185800,1964578300,130700,130700,130700,130700,0
20231127,185700,1964578300,130700,130700,130700,130700,0
20231127,185600,1964578300,130700,130700,130700,130700,0
20231127,185500,1964578300,130700,130700,130700,130700,323
20231127,185400,1964578300,130700,130700,130700,130700,0
20231127,185300,1964578300,130700,130700,130700,130700,0
20231127,185200,1964578300,130700,130700,130700,130700,0
20231127,185100,1964578300,130700,130700,130700,130700,0
20231127,185000,1964578300,130700,130700,130700,130700,0
20231127,184900,1964578300,130700,130700,130700,130700,0
20231127,184800,1964578300,130700,130700,130700,130700,0
20231127,184700,1964578300,130700,130700,130700,130700,0
20231127,184600,1964578300,130700,130700,130700,130700,0
20231127,184500,1964578300,130700,130700,130700,130700,0
20231127,184400,1964578300,130700,130700,130700,130700,0
20231127,184300,1964578300,130700,130700,130700,130700,0
20231127,184200,1964578300,130700,130700,130700,130700,0
20231127,184100,1964578300,130700,130700,130700,130700,0
20231127,184000,1964578300,130700,130700,130700,130700,0
20231127,183900,1964578300,130700,130700,130700,130700,0
20231127,183800,1964578300,130700,130700,130700,130700,0
20231127,183700,1964578300,130700,130700,130700,130700,0
20231127,183600,1964578300,130700,130700,130700,130700,0
20231127,183500,1964578300,130700,130700,130700,130700,0
20231127,183400,1964578300,130700,130700,130700,130700,0
20231127,183300,1964578300,130700,130700,130700,130700,0
20231127,183200,1964578300,130700,130700,130700,130700,0
20231127,183100,1964578300,130700,130700,130700,130700,0
20231127,183000,1964578300,130700,130700,130700,130700,0
20231127,182900,1964578300,130700,130700,130700,130700,0
20231127,182800,1964578300,130700,130700,130700,130700,0
20231127,182700,1964578300,130700,130700,130700,130700,0
20231127,182600,1964578300,130700,130700,130700,130700,0
20231127,182500,1964578300,130700,130700,130700,130700,323
20231127,182400,1964578300,130700,130700,130700,130700,0
20231127,182300,1964578300,130700,130700,130700,130700,0
20231127,182200,1964578300,130700,130700,130700,130700,0
20231127,182100,1964578300,130700,130700,130700,130700,0
20231127,182000,1964578300,130700,130700,130700,130700,0
20231127,181900,1964578300,130700,130700,130700,130700,0
20231127,181800,1964578300,130700,130700,130700,130700,0
20231127,181700,1964578300,130700,130700,130700,130700,0
20231127,181600,1964578300,130700,130700,130700,130700,0
20231127,181500,1964578300,130700,130700,130700,130700,0
20231127,181400,1964578300,130700,130700,130700,130700,0
20231127,181300,1964578300,130700,130700,130700,130700,0
20231127,181200,1964578300,130700,130700,130700,130700,0
20231127,181100,1964578300,130700,130700,130700,130700,0
20231127,181000,1964578300,130700,130700,130700,130700,0
20231127,180900,1964578300,130700,130700,130700,130700,0
20231127,180800,1964578300,130700,130700,130700,130700,0
20231127,180700,1964578300,130700,130700,130700,130700,0
20231127,180600,1964578300,130700,130700,130700,130700,0
20231127,180500,1964578300,130700,130700,130700,130700,0
20231127,180400,1964578300,130700,130700,130700,130700,0
20231127,180300,1964578300,130700,130700,130700,130700,0
20231127,180200,1964578300,130700,130700,130700,130700,0
20231127,180100,1964578300,130700,130700,130700,130700,0
20231127,180000,1964578300,130700,130700,130700,130700,0
20231127,175900,1964578300,130700,130700,130700,130700,0
20231127,175800,1964578300,130700,130700,130700,130700,0
20231127,175700,1964578300,130700,130700,130700,130700,0
20231127,175600,1964578300,130700,130700,130700,130700,0
20231127,175500,1964578300,130700,130700,130700,130700,323
20231127,175400,1964578300,130700,130700,130700,130700,0
20231127,175300,1964578300,130700,130700,130700,130700,0
20231127,175200,1964578300,130700,130700,130700,130700,0
20231127,175100,1964578300,130700,130700,130700,130700,0
20231127,175000,1964578300,130700,130700,130700,130700,0
20231127,174900,1964578300,130700,130700,130700,130700,0
20231127,174800,1964578300,130700,130700,130700,130700,0
20231127,174700,1964578300,130700,130700,130700,130700,0
20231127,174600,1964578300,130700,130700,130700,130700,0
20231127,174500,1964578300,130700,130700,130700,130700,0
20231127,174400,1964578300,130700,130700,130700,130700,0
20231127,174300,1964578300,130700,130700,130700,130700,0
20231127,174200,1964578300,130700,130700,130700,130700,0
20231127,174100,1964578300,130700,130700,130700,130700,0
20231127,174000,1964578300,130700,130700,130700,130700,0
20231127,173900,1964578300,130700,130700,130700,130700,0
20231127,173800,1964578300,130700,130700,130700,130700,0
20231127,173700,1964578300,130700,130700,130700,130700,0
20231127,173600,1964578300,130700,130700,130700,130700,0
20231127,173500,1964578300,130700,130700,130700,130700,0
20231127,173400,1964578300,130700,130700,130700,130700,0
20231127,173300,1964578300,130700,130700,130700,130700,0
20231127,173200,1964578300,130700,130700,130700,130700,0
20231127,173100,1964578300,130700,130700,130700,130700,0
20231127,173000,1964578300,130700,130700,130700,130700,0
20231127,172900,1964578300,130700,130700,130700,130700,0
20231127,172800,1964578300,130700,130700,130700,130700,0
20231127,172700,1964578300,130700,130700,130700,130700,0
20231127,172600,1964578300,130700,130700,130700,130700,0
20231127,172500,1964578300,130700,130700,130700,130700,323
20231127,172400,1964578300,130700,130700,130700,130700,0
20231127,172300,1964578300,130700,130700,130700,130700,0
20231127,172200,1964578300,130700,130700,130700,130700,0
20231127,172100,1964578300,130700,130700,130700,130700,0
20231127,172000,1964578300,130700,130700,130700,130700,0
20231127,171900,1964578300,130700,130700,130700,130700,0
20231127,171800,1964578300,130700,130700,130700,130700,0
20231127,171700,1964578300,130700,130700,130700,130700,0
20231127,171600,1964578300,130700,130700,130700,130700,0
20231127,171500,1964578300,130700,130700,130700,130700,0
20231127,171400,1964578300,130700,130700,130700,130700,0
20231127,171300,1964578300,130700,130700,130700,130700,0
20231127,171200,1964578300,130700,130700,130700,130700,0
20231127,171100,1964578300,130700,130700,130700,130700,0
20231127,171000,1964578300,130700,130700,130700,130700,0
20231127,170900,1964578300,130700,130700,130700,130700,0
20231127,170800,1964578300,130700,130700,130700,130700,0
20231127,170700,1964578300,130700,130700,130700,130700,0
20231127,170600,1964578300,130700,130700,130700,130700,0
20231127,170500,1964578300,130700,130700,130700,130700,0
20231127,170400,1964578300,130700,130700,130700,130700,0
20231127,170300,1964578300,130700,130700,130700,130700,0
20231127,170200,1964578300,130700,130700,130700,130700,0
20231127,170100,1964578300,130700,130700,130700,130700,0
20231127,170000,1964578300,130700,130700,130700,130700,0
20231127,165900,1964578300,130700,130700,130700,130700,0
20231127,165800,1964578300,130700,130700,130700,130700,0
20231127,165700,1964578300,130700,130700,130700,130700,0
20231127,165600,1964578300,130700,130700,130700,130700,0
20231127,165500,1964578300,130700,130700,130700,130700,323
20231127,165400,1964578300,130700,130700,130700,130700,0
20231127,165300,1964578300,130700,130700,130700,130700,0
20231127,165200,1964578300,130700,130700,130700,130700,0
20231127,165100,1964578300,130700,130700,130700,130700,0
20231127,165000,1964578300,130700,130700,130700,130700,0
20231127,164900,1964578300,130700,130700,130700,130700,0
20231127,164800,1964578300,130700,130700,130700,130700,0
20231127,164700,1964578300,130700,130700,130700,130700,0
20231127,164600,1964578300,130700,130700,130700,130700,0
20231127,164500,1964578300,130700,130700,130700,130700,0
20231127,164400,1964578300,130700,130700,130700,130700,0
20231127,164300,1964578300,130700,130700,130700,130700,0
20231127,164200,1964578300,130700,130700,130700,130700,0
20231127,164100,1964578300,130700,130700,130700,130700,0
20231127,164000,1964578300,130700,130700,130700,130700,0
20231127,163900,1964578300,130700,130700,130700,130700,0
20231127,163800,1964578300,130700,130700,130700,130700,0
20231127,163700,1964578300,130700,130700,130700,130700,0
20231127,163600,1964578300,130700,130700,130700,130700,0
20231127,163500,1964578300,130700,130700,130700,130700,0
20231127,163400,1964578300,130700,130700,130700,130700,0
20231127,163300,1964578300,130700,130700,130700,130700,0
20231127,163200,1964578300,130700,130700,130700,130700,0
20231127,163100,1964578300,130700,130700,130700,130700,0
20231127,163000,1964578300,130700,130700,130700,130700,0
20231127,162900,1964578300,130700,130700,130700,130700,0
20231127,162800,1964578300,130700,130700,130700,130700,0
20231127,162700,1964578300,130700,130700,130700,130700,0
20231127,162600,1964578300,130700,130700,130700,130700,0
20231127,162500,1964578300,130700,130700,130700,130700,323
20231127,162400,1964578300,130700,130700,130700,130700,0
20231127,162300,1964578300,130700,130700,130700,130700,0
20231127,162200,1964578300,130700,130700,130700,130700,0
20231127,162100,1964578300,130700,130700,130700,130700,0
20231127,162000,1964578300,130700,130700,130700,130700,0
20231127,161900,1964578300,130700,130700,130700,130700,0
20231127,161800,1964578300,130700,130700,130700,130700,0
20231127,161700,1964578300,130700,130700,130700,130700,0
20231127,161600,1964578300,130700,130700,130700,130700,0
20231127,161500,1964578300,130700,130700,130700,130700,0
20231127,161400,1964578300,130700,130700,130700,130700,0
20231127,161300,1964578300,130700,130700,130700,130700,0
20231127,161200,1964578300,130700,130700,130700,130700,0
20231127,161100,1964578300,130700,130700,130700,130700,0
20231127,161000,1964578300,130700,130700,130700,130700,0
20231127,160900,1964578300,130700,130700,130700,130700,0
20231127,160800,1964578300,130700,130700,130700,130700,0
20231127,160700,1964578300,130700,130700,130700,130700,0
20231127,160600,1964578300,130700,130700,130700,130700,0
20231127,160500,1964578300,130700,130700,130700,130700,0
20231127,160400,1964578300,130700,130700,130700,130700,0
20231127,160300,1964578300,130700,130700,130700,130700,0
20231127,160200,1964578300,130700,130700,130700,130700,0
20231127,160100,1964578300,130700,130700,130700,130700,0
20231127,160000,1964578300,130700,130700,130700,130700,0
20231127,155900,1964578300,130700,130700,130700,130700,0
20231127,155800,1964578300,130700,130700,130700,130700,0
20231127,155700,1964578300,130700,130700,130700,130700,0
20231127,155600,1964578300,130700,130700,130700,130700,0
20231127,155500,1964578300,130700,130700,130700,130700,323
20231127,155400,1964578300,130700,130700,130700,130700,0
20231127,155300,1964578300,130700,130700,130700,130700,0
20231127,155200,1964578300,130700,130700,130700,130700,0
20231127,155100,1964578300,130700,130700,130700,130700,0
20231127,155000,1964578300,130700,130700,130700,130700,0
20231127,154900,1964578300,130700,130700,130700,130700,0
20231127,154800,1964578300,130700,130700,130700,130700,0
20231127,154700,1964578300,130700,130700,130700,130700,0
20231127,154600,1964578300,130700,130700,130700,130700,0
20231127,154500,1964578300,130700,130700,130700,130700,0
20231127,154400,1964578300,130700,130700,130700,130700,0
20231127,154300,1964578300,130700,130700,130700,130700,0
20231127,154200,1964578300,130700,130700,130700,130700,0
20231127,154100,1964578300,130700,130700,130700,130700,0
20231127,154000,1964578300,130700,130700,130700,130700,0
20231127,153900,1964578300,130700,130700,130700,130700,0
20231127,153800,1964578300,130700,130700,130700,130700,0
20231127,153700,1964578300,130700,130700,130700,130700,0
20231127,153600,1964578300,130700,130700,130700,130700,0
20231127,153500,1964578300,130700,130700,130700,130700,0
20231127,153400,1964578300,130700,130700,130700,130700,0
20231127,153300,1964578300,130700,130700,130700,130700,0
20231127,153200,1964578300,130700,130700,130700,130700,0
20231127,153100,1964578300,130700,130700,130700,130700,0
20231127,153000,1964578300,130700,130700,130700,130700,323
20231127,152900,1922362200,130000,130000,130000,130000,0
20231127,152800,1922362200,130000,130000,130000,130000,0
20231127,152700,1922362200,130000,130000,130000,130000,0
20231127,152600,1922362200,130000,130000,130000,130000,0
20231127,152500,1922362200,130000,130000,130000,130000,0
20231127,152400,1922362200,130000,130000,130000,130000,0
20231127,152300,1922362200,130000,130000,130000,130000,0
20231127,152200,1922362200,130000,130000,130000,130000,0
20231127,152100,1922362200,130000,130000,130000,130000,0
20231127,152000,1922362200,130000,130000,130000,130000,0
20231127,151900,1922362200,130000,130400,130600,130000,311
20231127,151800,1881909300,130100,130400,130600,130100,43
20231127,151700,1876298900,130000,130100,130100,130000,51
20231127,151600,1869665000,130600,130400,130600,130100,28
20231127,151500,1866011900,130600,130600,130600,130000,32
20231127,151400,1861837500,130000,130100,130600,130000,77
20231127,151300,1851814500,130300,130400,130500,130100,34
20231127,151200,1847383800,130400,130500,130600,130400,69
20231127,151100,1838377300,130500,130500,130500,130400,28
20231127,151000,1834723900,130400,130500,130600,130400,58
20231127,150900,1827155300,130500,130500,130600,130400,26
20231127,150800,1823761600,130400,130500,130700,130400,117
20231127,150700,1808482500,130500,130600,130600,130400,27
20231127,150600,1804960400,130500,130500,130500,130500,3
20231127,150500,1804568900,130500,130500,130500,130500,14
20231127,150400,1802741900,130100,130500,130500,130000,438
20231127,150300,1745773500,130400,130500,130500,130300,38
20231127,150200,1740816900,130300,130400,130400,130300,17
20231127,150100,1738600300,130400,130300,130400,130200,156
20231127,150000,1718264500,130200,130500,130500,130200,35
20231127,145900,1713699300,130400,130500,130500,130300,16
20231127,145800,1711612800,130400,130400,130400,130200,36
20231127,145700,1706922200,130400,130400,130400,130400,19
20231127,145600,1704444600,130200,130300,130300,130200,12
20231127,145500,1702881200,130300,130300,130300,130100,11
20231127,145400,1701448200,130200,130200,130300,130200,37
20231127,145300,1696629100,130200,130500,130500,130200,28
20231127,145200,1692981000,130400,130400,130500,130400,18
20231127,145100,1690633700,130500,130400,130500,130200,28
20231127,145000,1686983200,130300,130300,130500,130300,72
20231127,144900,1677590100,130100,130400,130400,130100,98
20231127,144800,1664830700,130500,130600,130600,130300,41
20231127,144700,1659481300,130600,130500,130600,130500,23
20231127,144600,1656478800,130500,130500,130500,130400,25
20231127,144500,1653216500,130300,130500,130500,130300,30
20231127,144400,1649302500,130400,130400,130500,130300,17
20231127,144300,1647085800,130300,130500,130500,130300,41
20231127,144200,1641736700,130500,130500,130600,130400,27
20231127,144100,1638213200,130500,130500,130500,130400,34
20231127,144000,1633777300,130400,130500,130500,130400,18
20231127,143900,1631428500,130500,130500,130500,130500,11
20231127,143800,1629993000,130300,130300,130400,130300,45
20231127,143700,1624128300,130300,130500,130600,130300,55
20231127,143600,1616952800,130500,130500,130500,130400,13
20231127,143500,1615256400,130600,130600,130600,130600,19
20231127,143400,1612775000,130500,130600,130600,130500,30
20231127,143300,1608857300,130500,130600,130600,130500,16
20231127,143200,1606768700,130600,130600,130600,130400,25
20231127,143100,1603505300,130500,130400,130500,130400,54
20231127,143000,1596458700,130500,130400,130500,130300,29
20231127,142900,1592677000,130500,130400,130500,130400,20
20231127,142800,1590068100,130400,130400,130400,130300,20
20231127,142700,1587460200,130400,130400,130400,130300,15
20231127,142600,1585504300,130400,130400,130400,130400,24
20231127,142500,1582374700,130400,130400,130400,130400,8
20231127,142400,1581331500,130400,130400,130400,130300,34
20231127,142300,1576898700,130300,130300,130400,130300,27
20231127,142200,1573378800,130200,130300,130400,130100,50
20231127,142100,1566864800,130100,130300,130400,130100,11
20231127,142000,1565432200,130400,130400,130400,130300,36
20231127,141900,1560738500,130300,130400,130400,130300,12
20231127,141800,1559174100,130200,130200,130200,130200,1
20231127,141700,1559043900,130400,130500,130500,130100,29
20231127,141600,1555264400,130400,130500,130500,130400,33
20231127,141500,1550958400,130400,130300,130400,130300,18
20231127,141400,1548611300,130400,130400,130400,130400,3
20231127,141300,1548220100,130100,130500,130500,130100,18
20231127,141200,1545875500,130200,130400,130500,130200,35
20231127,141100,1541312700,130400,130300,130400,130300,35
20231127,141000,1536749600,130300,130200,130300,130200,8
20231127,140900,1535707400,130200,130200,130200,130200,8
20231127,140800,1534665800,130300,130300,130300,130200,24
20231127,140700,1531538800,130300,130300,130300,130300,17
20231127,140600,1529323700,130300,130300,130400,130200,25
20231127,140500,1526066800,130300,130300,130300,130300,20
20231127,140400,1523460800,130300,130200,130300,130200,19
20231127,140300,1520986400,130100,130200,130200,130100,19
20231127,140200,1518512800,130300,130000,130300,130000,5
20231127,140100,1517862200,130000,130300,130300,130000,31
20231127,140000,1513827000,130100,130200,130300,130100,42
20231127,135900,1508358000,130200,130100,130200,130100,23
20231127,135800,1505365400,130000,129800,130000,129800,25
20231127,135700,1502115600,130100,130000,130100,129500,46
20231127,135600,1496139200,130000,130000,130100,130000,18
20231127,135500,1493798500,130000,129900,130000,129800,32
20231127,135400,1489641700,129600,129500,129900,129500,25
20231127,135300,1486398800,129400,129600,130000,129300,70
20231127,135200,1477330000,129400,129000,130000,129000,15
20231127,135100,1475391000,129000,130200,130200,129000,361
20231127,135000,1428603000,130100,130400,130400,130100,50
20231127,134900,1422095600,130200,130200,130200,130200,6
20231127,134800,1421314400,130200,130200,130300,130200,19
20231127,134700,1418839500,130100,130200,130200,130100,8
20231127,134600,1417798000,130300,130200,130300,130200,15
20231127,134500,1415844200,130200,130200,130300,130200,37
20231127,134400,1411025100,130200,130300,130300,130200,27
20231127,134300,1407508000,130300,130300,130300,130300,12
20231127,134200,1405944400,130400,130500,130500,130400,30
20231127,134100,1402030700,130500,130500,130500,130400,23
20231127,134000,1399030200,130400,130400,130500,130300,25
20231127,133900,1395769700,130500,130400,130500,130300,11
20231127,133800,1394335200,130300,130400,130500,130300,16
20231127,133700,1392249600,130300,130400,130400,130200,22
20231127,133600,1389382500,130300,130400,130400,130300,24
20231127,133500,1386253700,130300,130400,130500,130300,173
20231127,133400,1363699400,130400,130300,130400,130200,76
20231127,133300,1353795400,130300,129900,130300,129800,383
20231127,133200,1303984000,129500,129800,129900,129500,31
20231127,133100,1299961200,129700,129400,129800,129200,170
20231127,133000,1277958800,129300,129100,129300,129100,239
20231127,132900,1247072100,129200,129100,129300,129100,58
20231127,132800,1239579100,129300,129000,129300,129000,5
20231127,132700,1238933200,128900,128900,129200,128900,94
20231127,132600,1226805700,129000,129100,129100,129000,25
20231127,132500,1223580500,129100,128900,129100,128900,6
20231127,132400,1222806900,128700,128800,129100,128700,174
20231127,132300,1200395300,128800,128700,128800,128700,207
20231127,132200,1173733800,128700,129100,129100,128700,324
20231127,132100,1131978000,129000,129300,129300,129000,84
20231127,132000,1121133400,129300,129200,129300,129200,12
20231127,131900,1119582800,129200,129300,129300,129200,58
20231127,131800,1112088700,129200,129200,129300,129200,9
20231127,131700,1110925800,129200,129300,129300,129200,10
20231127,131600,1109633200,129200,129200,129200,129200,1
20231127,131500,1109504000,129200,129200,129300,129200,10
20231127,131400,1108211800,129200,129300,129300,129200,30
20231127,131300,1104333500,129300,129300,129300,129200,6
20231127,131200,1103557900,129200,129200,129200,129200,5
20231127,131100,1102911900,129300,129300,129300,129200,8
20231127,131000,1101877700,129200,129200,129200,129200,3
20231127,130900,1101490100,129200,129300,129300,129200,54
20231127,130800,1094512800,129200,129200,129300,129200,5
20231127,130700,1093866600,129200,129200,129300,129200,16
20231127,130600,1091799100,129200,129300,129300,129200,76
20231127,130500,1081973200,129300,129300,129300,129300,13
20231127,130400,1080292300,129300,129900,129900,129300,27
20231127,130300,1076798000,129900,129400,129900,129400,13
20231127,130200,1075111800,129500,129900,129900,129500,10
20231127,130100,1073815800,129900,129500,129900,129500,6
20231127,130000,1073037600,129500,129500,129500,129500,3
20231127,125900,1072649100,129900,129900,129900,129900,1
20231127,125800,1072519200,129300,129900,129900,129300,3
20231127,125700,1072130700,129900,129300,129900,129300,4
20231127,125600,1071611700,129300,129900,129900,129300,10
20231127,125500,1070316300,129900,129900,129900,129900,2
20231127,125400,1070056500,129200,129700,129900,129200,40
20231127,125300,1064879800,129900,129900,129900,129900,3
20231127,125200,1064490100,129300,129400,129400,129300,27
20231127,125100,1060998300,129300,130000,130000,129300,4
20231127,125000,1060479700,130000,130000,130000,130000,4
20231127,124900,1059959700,130000,130000,130000,130000,0
20231127,124800,1059959700,130000,129400,130000,129300,7
20231127,124700,1059053000,130000,130000,130000,129400,72
20231127,124600,1049705800,130100,130100,130100,130100,3
20231127,124500,1049315500,130100,129800,130200,129800,9
20231127,124400,1048144800,130000,130000,130000,129700,11
20231127,124300,1046715100,129400,130000,130000,129400,5
20231127,124200,1046066300,129400,130000,130000,129400,43
20231127,124100,1040479300,129500,129500,129600,129500,22
20231127,124000,1037628700,129400,129900,129900,129400,6
20231127,123900,1036851300,129900,129400,129900,129400,4
20231127,123800,1036332700,129400,129400,129400,129400,0
20231127,123700,1036332700,129400,129400,129900,129400,16
20231127,123600,1034261300,129300,129600,130200,129300,74
20231127,123500,1024652900,129600,129300,129600,129300,18
20231127,123400,1022324300,129500,129500,129500,129500,1
20231127,123300,1022194800,129300,129300,129400,129300,15
20231127,123200,1020255100,129200,129200,129200,129200,29
20231127,123100,1016508300,129100,129300,129300,129100,36
20231127,123000,1011856900,129400,129400,129600,129400,5
20231127,122900,1011209500,129600,129400,129600,129300,6
20231127,122800,1010433000,129300,129300,129600,129300,34
20231127,122700,1006035900,129300,129300,129300,129300,1
20231127,122600,1005906600,129300,129700,129700,129300,331
20231127,122500,963034500,129700,129700,129800,129600,71
20231127,122400,953826800,129700,129700,129800,129700,13
20231127,122300,952140400,129800,129800,129800,129800,6
20231127,122200,951361600,129800,129800,129800,129800,4
20231127,122100,950842400,129700,129900,129900,129700,120
20231127,122000,935261000,129900,130000,130000,129900,2
20231127,121900,935001100,130000,130000,130000,130000,3
20231127,121800,934611100,130000,129900,130000,129900,3
20231127,121700,934221200,130000,130000,130000,130000,9
20231127,121600,933051200,129900,129900,129900,129900,3
20231127,121500,932661500,129900,129900,130000,129900,4
20231127,121400,932141700,130000,129900,130000,129900,10
20231127,121300,930841900,130000,130000,130000,130000,5
20231127,121200,930191900,130000,130000,130000,129900,12
20231127,121100,928632100,130000,130000,130000,129900,11
20231127,121000,927202200,130000,130000,130000,130000,4
20231127,120900,926682200,130000,130000,130000,129900,8
20231127,120800,925642300,130000,130000,130000,129900,13
20231127,120700,923952500,130000,130000,130000,130000,7
20231127,120600,923042500,130000,129900,130000,129900,5
20231127,120500,922392800,129900,129900,129900,129900,0
20231127,120400,922392800,129900,129900,130000,129900,8
20231127,120300,921353300,130000,130000,130000,130000,3
20231127,120200,920963300,130000,130000,130000,130000,4
20231127,120100,920443300,130000,130000,130000,130000,15
20231127,120000,918493300,130000,129900,130000,129900,81
20231127,115900,907964000,130000,130100,130100,129900,70
20231127,115800,898863900,130100,130100,130100,130100,8
20231127,115700,897823100,130100,130100,130100,130000,10
20231127,115600,896522400,130100,130000,130100,130000,5
20231127,115500,895872000,130100,130100,130100,130100,3
20231127,115400,895481700,130100,130200,130200,130000,7
20231127,115300,894571300,130000,130200,130200,130000,15
20231127,115200,892620000,130200,130000,130200,130000,6
20231127,115100,891839800,130200,130000,130200,130000,2
20231127,115000,891579600,130000,130200,130200,130000,7
20231127,114900,890668900,130100,130100,130100,130100,2
20231127,114800,890408700,129900,130000,130200,129900,68
20231127,114700,881569400,130100,130200,130200,130100,34
20231127,114600,877145900,130200,130200,130200,130200,11
20231127,114500,875713700,130100,130100,130200,130100,4
20231127,114400,875193100,130200,130100,130200,130100,8
20231127,114300,874151700,130200,130200,130200,130200,8
20231127,114200,873110100,130300,130300,130300,130100,4
20231127,114100,872589100,130200,130200,130200,130200,1
20231127,114000,872458900,130100,130200,130200,130100,16
20231127,113900,870376900,130300,130200,130300,130200,3
20231127,113800,869986200,130300,130300,130300,130300,2
20231127,113700,869725600,130200,130200,130300,130200,33
20231127,113600,865428800,130200,130100,130200,130100,5
20231127,113500,864778200,130200,130100,130200,130100,5
20231127,113400,864127300,130100,130100,130200,130100,4
20231127,113300,863606700,130200,130200,130200,130200,4
20231127,113200,863085900,130000,130200,130200,130000,25
20231127,113100,859834600,130200,130200,130200,130200,1
20231127,113000,859704400,130200,130100,130200,130100,8
20231127,112900,858663200,130100,130300,130300,130100,12
20231127,112800,857101700,130200,130100,130200,130100,12
20231127,112700,855539600,130300,130200,130300,130200,6
20231127,112600,854757900,130200,130100,130200,130100,4
20231127,112500,854237200,130100,130100,130100,130100,0
20231127,112400,854237200,130100,130100,130300,130100,4
20231127,112300,853716600,130200,130200,130200,130200,2
20231127,112200,853456200,130100,130000,130100,130000,27
20231127,112100,849945900,130000,129900,130000,129900,5
20231127,112000,849296200,130000,129900,130000,129900,5
20231127,111900,848646400,130000,129900,130000,129900,8
20231127,111800,847606800,129900,129900,129900,129900,10
20231127,111700,846307800,129900,129900,130000,129900,5
20231127,111600,845658100,130000,129900,130000,129900,6
20231127,111500,844878200,130000,130000,130000,130000,4
20231127,111400,844358200,130000,130000,130000,130000,1
20231127,111300,844228200,130000,130000,130000,130000,6
20231127,111200,843448200,130000,129900,130000,129900,5
20231127,111100,842798500,129900,130000,130000,129900,5
20231127,111000,842148700,130000,130000,130000,129900,11
20231127,110900,840719000,130000,130000,130000,130000,2
20231127,110800,840459000,130400,130400,130400,130400,1
20231127,110700,840328600,129900,129900,130400,129900,18
20231127,110600,837988400,130500,130500,130500,130500,2
20231127,110500,837727400,130500,130500,130600,130500,3
20231127,110400,837335800,130500,130500,130500,130500,3
20231127,110300,836944300,129700,129700,130500,129700,6
20231127,110200,836165200,130600,130200,130600,130200,2
20231127,110100,835904400,130200,130200,130200,130200,3
20231127,110000,835513800,129600,129700,130200,129600,72
20231127,105900,826175100,129700,129800,130300,129700,443
20231127,105800,768715000,129700,130000,130000,129700,291
20231127,105700,730919200,130000,130500,130500,130000,53
20231127,105600,724019200,130200,130300,130300,130200,2
20231127,105500,723758700,130200,130400,130500,130200,6
20231127,105400,722976600,130400,130200,130400,130200,6
20231127,105300,722195000,130300,130300,130300,130300,22
20231127,105200,719328400,130300,130400,130400,130300,16
20231127,105100,717243100,130200,130400,130400,130200,3
20231127,105000,716852100,130400,130100,130400,130100,3
20231127,104900,716461200,130400,130400,130400,130400,3
20231127,104800,716070000,130100,130000,130400,130000,27
20231127,104700,712557100,130000,130000,130000,130000,4
20231127,104600,712037100,129900,129900,130300,129800,36
20231127,104500,707358800,129900,130400,130400,129900,120
20231127,104400,691760000,130400,130500,130500,130000,9
20231127,104300,690586600,130000,130500,130700,130000,14
20231127,104200,688763900,130600,130500,130600,130000,81
20231127,104100,678209200,130900,130600,130900,130600,9
20231127,104000,677033200,130600,130700,130700,130600,10
20231127,103900,675727100,130700,130900,131000,130700,64
20231127,103800,667354400,131000,131000,131000,131000,3
20231127,103700,666961400,130900,131000,131000,130900,8
20231127,103600,665913900,131000,130900,131000,130900,7
20231127,103500,664997300,130900,131000,131000,130900,5
20231127,103400,664342500,130800,130800,130800,130800,4
20231127,103300,663819300,130800,130900,131000,130800,108
20231127,103200,649674500,130800,130900,130900,130800,14
20231127,103100,647843000,130900,130900,130900,130900,5
20231127,103000,647188500,131100,131200,131200,130900,62
20231127,102900,639063300,131100,130700,131100,130700,181
20231127,102800,615394400,130700,130500,130900,130400,105
20231127,102700,601670800,130500,130500,130500,130400,10
20231127,102600,600366100,130500,130500,130500,130500,1
20231127,102500,600235600,130500,130500,130500,130500,3
20231127,102400,599844100,130500,130500,130500,130400,8
20231127,102300,598800200,130400,130400,130400,130400,1
20231127,102200,598669800,130400,130500,130500,130400,21
20231127,102100,595930300,130500,130400,130500,130400,13
20231127,102000,594233900,130400,130400,130400,130400,3
20231127,101900,593842700,130400,130400,130400,130400,78
20231127,101800,583671500,130400,130400,130400,130300,8
20231127,101700,582628700,130400,130500,130500,130400,108
20231127,101600,568535000,130200,130200,130200,130200,0
20231127,101500,568535000,130200,130000,130200,130000,137
20231127,101400,550718600,130000,129900,130000,129900,41
20231127,101300,545388800,129900,130000,130000,129900,54
20231127,101200,538374100,130000,130000,130000,130000,76
20231127,101100,528494100,129800,129800,129800,129800,56
20231127,101000,521225300,129800,129800,129800,129800,46
20231127,100900,515254500,129800,129900,129900,129700,310
20231127,100800,475011000,129900,130100,130100,129900,24
20231127,100700,471889800,130100,130200,130200,130100,10
20231127,100600,470588000,130200,130200,130200,130200,0
20231127,100500,470588000,130200,130600,130600,130200,5
20231127,100400,469936600,130200,130200,130200,130200,7
20231127,100300,469025200,130200,130200,130200,130200,1
20231127,100200,468895000,130100,130100,130700,130100,12
20231127,100100,467332000,130100,130100,130100,130100,58
20231127,100000,459786200,130900,130900,130900,129800,4
20231127,095900,459264800,129800,130400,130400,129800,51
20231127,095800,452633000,130400,130400,130400,130300,59
20231127,095700,444939500,129800,129800,130200,129800,36
20231127,095600,440253900,129800,130200,130200,129800,10
20231127,095500,438953500,129800,129800,129800,129800,0
20231127,095400,438953500,129800,130200,130200,129800,8
20231127,095300,437913500,129900,130000,130000,129900,9
20231127,095200,436744200,130000,130000,130200,130000,118
20231127,095100,421399400,130000,130300,130400,130000,195
20231127,095000,396007500,130300,130400,130900,130300,97
20231127,094900,383358800,130300,130500,130500,130300,245
20231127,094800,351409800,130400,130500,130500,130400,62
20231127,094700,343319600,130500,130500,130500,130500,0
20231127,094600,343319600,130500,130600,131100,130500,43
20231127,094500,337706000,131200,131200,131200,131200,1
20231127,094400,337574800,131200,130600,131200,130400,205
20231127,094300,310808900,130600,131200,131200,130600,5
20231127,094200,310155200,131400,130800,131400,130600,31
20231127,094100,306101200,130800,130800,131400,130800,26
20231127,094000,302697800,130800,130800,130900,130800,33
20231127,093900,298380800,130800,131400,131400,130800,80
20231127,093800,287906600,131100,131500,131500,131100,44
20231127,093700,282125000,131500,131700,131900,131500,71
20231127,093600,272779400,131700,132000,132000,131700,14
20231127,093500,270933200,131900,131900,131900,131800,19
20231127,093400,268427400,131900,131900,131900,131900,3
20231127,093300,268031700,131900,131900,131900,131900,5
20231127,093200,267372200,132400,132200,132500,132200,18
20231127,093100,264991100,132400,132100,132400,131800,9
20231127,093000,263800700,131700,131700,132100,131700,20
20231127,092900,261166300,131800,131700,131900,131700,49
20231127,092800,254707400,131800,131800,131800,131700,5
20231127,092700,254048700,131700,131700,131700,131700,1
20231127,092600,253917000,131900,131900,131900,131900,2
20231127,092500,253653200,131700,131800,131800,131700,25
20231127,092400,250359000,131900,132000,132000,131800,16
20231127,092300,248248700,132000,132100,132100,132000,4
20231127,092200,247720600,132100,132400,132900,132000,17
20231127,092100,245473200,132400,132500,132800,132400,140
20231127,092000,226922000,132700,132500,132800,132500,8
20231127,091900,225860300,132500,132800,132800,132500,13
20231127,091800,224136900,132800,132700,132800,132500,33
20231127,091700,219759700,132600,132600,132600,132600,1
20231127,091600,219627100,132900,132800,132900,132400,56
20231127,091500,212205000,132900,133000,133000,132900,25
20231127,091400,208882000,132900,132800,133200,132800,36
20231127,091300,204090200,133200,132500,133200,132500,12
20231127,091200,202497900,132500,132300,132500,132300,64
20231127,091100,194029300,132300,132300,132300,132300,19
20231127,091000,191515600,132200,131700,132200,131700,20
20231127,090900,188879600,131700,131700,132400,131700,46
20231127,090800,182806400,132400,131900,132400,131600,277
20231127,090700,146281100,131700,132300,132300,131700,24
20231127,090600,143118700,132300,131600,132400,131600,50
20231127,090500,136521200,131500,133000,133000,131500,198
20231127,090400,110265300,132800,133000,133200,132800,139
20231127,090300,91781500,133000,132900,133000,132400,65
20231127,090200,83143600,132800,132300,132800,132300,64
20231127,090100,74652200,132800,132100,132800,131800,71
20231127,090000,65268100,131700,131500,132100,131500,496
Reference in New Issue Copy Permalink