ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20241111.csv

719 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
20241111,205600,2450582300,114400,114400,114400,114400,398
20241111,205500,2450582300,114400,114400,114400,114400,0
20241111,205400,2450582300,114400,114400,114400,114400,0
20241111,205300,2450582300,114400,114400,114400,114400,0
20241111,205200,2450582300,114400,114400,114400,114400,0
20241111,205100,2450582300,114400,114400,114400,114400,0
20241111,205000,2450582300,114400,114400,114400,114400,0
20241111,204900,2450582300,114400,114400,114400,114400,0
20241111,204800,2450582300,114400,114400,114400,114400,0
20241111,204700,2450582300,114400,114400,114400,114400,0
20241111,204600,2450582300,114400,114400,114400,114400,0
20241111,204500,2450582300,114400,114400,114400,114400,0
20241111,204400,2450582300,114400,114400,114400,114400,0
20241111,204300,2450582300,114400,114400,114400,114400,0
20241111,204200,2450582300,114400,114400,114400,114400,0
20241111,204100,2450582300,114400,114400,114400,114400,0
20241111,204000,2450582300,114400,114400,114400,114400,0
20241111,203900,2450582300,114400,114400,114400,114400,0
20241111,203800,2450582300,114400,114400,114400,114400,0
20241111,203700,2450582300,114400,114400,114400,114400,0
20241111,203600,2450582300,114400,114400,114400,114400,0
20241111,203500,2450582300,114400,114400,114400,114400,0
20241111,203400,2450582300,114400,114400,114400,114400,0
20241111,203300,2450582300,114400,114400,114400,114400,0
20241111,203200,2450582300,114400,114400,114400,114400,0
20241111,203100,2450582300,114400,114400,114400,114400,0
20241111,203000,2450582300,114400,114400,114400,114400,0
20241111,202900,2450582300,114400,114400,114400,114400,0
20241111,202800,2450582300,114400,114400,114400,114400,0
20241111,202700,2450582300,114400,114400,114400,114400,0
20241111,202600,2450582300,114400,114400,114400,114400,398
20241111,202500,2450582300,114400,114400,114400,114400,0
20241111,202400,2450582300,114400,114400,114400,114400,0
20241111,202300,2450582300,114400,114400,114400,114400,0
20241111,202200,2450582300,114400,114400,114400,114400,0
20241111,202100,2450582300,114400,114400,114400,114400,0
20241111,202000,2450582300,114400,114400,114400,114400,0
20241111,201900,2450582300,114400,114400,114400,114400,0
20241111,201800,2450582300,114400,114400,114400,114400,0
20241111,201700,2450582300,114400,114400,114400,114400,0
20241111,201600,2450582300,114400,114400,114400,114400,0
20241111,201500,2450582300,114400,114400,114400,114400,0
20241111,201400,2450582300,114400,114400,114400,114400,0
20241111,201300,2450582300,114400,114400,114400,114400,0
20241111,201200,2450582300,114400,114400,114400,114400,0
20241111,201100,2450582300,114400,114400,114400,114400,0
20241111,201000,2450582300,114400,114400,114400,114400,0
20241111,200900,2450582300,114400,114400,114400,114400,0
20241111,200800,2450582300,114400,114400,114400,114400,0
20241111,200700,2450582300,114400,114400,114400,114400,0
20241111,200600,2450582300,114400,114400,114400,114400,0
20241111,200500,2450582300,114400,114400,114400,114400,0
20241111,200400,2450582300,114400,114400,114400,114400,0
20241111,200300,2450582300,114400,114400,114400,114400,0
20241111,200200,2450582300,114400,114400,114400,114400,0
20241111,200100,2450582300,114400,114400,114400,114400,0
20241111,200000,2450582300,114400,114400,114400,114400,0
20241111,195900,2450582300,114400,114400,114400,114400,0
20241111,195800,2450582300,114400,114400,114400,114400,0
20241111,195700,2450582300,114400,114400,114400,114400,0
20241111,195600,2450582300,114400,114400,114400,114400,398
20241111,195500,2450582300,114400,114400,114400,114400,0
20241111,195400,2450582300,114400,114400,114400,114400,0
20241111,195300,2450582300,114400,114400,114400,114400,0
20241111,195200,2450582300,114400,114400,114400,114400,0
20241111,195100,2450582300,114400,114400,114400,114400,0
20241111,195000,2450582300,114400,114400,114400,114400,0
20241111,194900,2450582300,114400,114400,114400,114400,0
20241111,194800,2450582300,114400,114400,114400,114400,0
20241111,194700,2450582300,114400,114400,114400,114400,0
20241111,194600,2450582300,114400,114400,114400,114400,0
20241111,194500,2450582300,114400,114400,114400,114400,0
20241111,194400,2450582300,114400,114400,114400,114400,0
20241111,194300,2450582300,114400,114400,114400,114400,0
20241111,194200,2450582300,114400,114400,114400,114400,0
20241111,194100,2450582300,114400,114400,114400,114400,0
20241111,194000,2450582300,114400,114400,114400,114400,0
20241111,193900,2450582300,114400,114400,114400,114400,0
20241111,193800,2450582300,114400,114400,114400,114400,0
20241111,193700,2450582300,114400,114400,114400,114400,0
20241111,193600,2450582300,114400,114400,114400,114400,0
20241111,193500,2450582300,114400,114400,114400,114400,0
20241111,193400,2450582300,114400,114400,114400,114400,0
20241111,193300,2450582300,114400,114400,114400,114400,0
20241111,193200,2450582300,114400,114400,114400,114400,0
20241111,193100,2450582300,114400,114400,114400,114400,0
20241111,193000,2450582300,114400,114400,114400,114400,0
20241111,192900,2450582300,114400,114400,114400,114400,0
20241111,192800,2450582300,114400,114400,114400,114400,0
20241111,192700,2450582300,114400,114400,114400,114400,0
20241111,192600,2450582300,114400,114400,114400,114400,398
20241111,192500,2450582300,114400,114400,114400,114400,0
20241111,192400,2450582300,114400,114400,114400,114400,0
20241111,192300,2450582300,114400,114400,114400,114400,0
20241111,192200,2450582300,114400,114400,114400,114400,0
20241111,192100,2450582300,114400,114400,114400,114400,0
20241111,192000,2450582300,114400,114400,114400,114400,0
20241111,191900,2450582300,114400,114400,114400,114400,0
20241111,191800,2450582300,114400,114400,114400,114400,0
20241111,191700,2450582300,114400,114400,114400,114400,0
20241111,191600,2450582300,114400,114400,114400,114400,0
20241111,191500,2450582300,114400,114400,114400,114400,0
20241111,191400,2450582300,114400,114400,114400,114400,0
20241111,191300,2450582300,114400,114400,114400,114400,0
20241111,191200,2450582300,114400,114400,114400,114400,0
20241111,191100,2450582300,114400,114400,114400,114400,0
20241111,191000,2450582300,114400,114400,114400,114400,0
20241111,190900,2450582300,114400,114400,114400,114400,0
20241111,190800,2450582300,114400,114400,114400,114400,0
20241111,190700,2450582300,114400,114400,114400,114400,0
20241111,190600,2450582300,114400,114400,114400,114400,0
20241111,190500,2450582300,114400,114400,114400,114400,0
20241111,190400,2450582300,114400,114400,114400,114400,0
20241111,190300,2450582300,114400,114400,114400,114400,0
20241111,190200,2450582300,114400,114400,114400,114400,0
20241111,190100,2450582300,114400,114400,114400,114400,0
20241111,190000,2450582300,114400,114400,114400,114400,0
20241111,185900,2450582300,114400,114400,114400,114400,0
20241111,185800,2450582300,114400,114400,114400,114400,0
20241111,185700,2450582300,114400,114400,114400,114400,0
20241111,185600,2450582300,114400,114400,114400,114400,398
20241111,185500,2450582300,114400,114400,114400,114400,0
20241111,185400,2450582300,114400,114400,114400,114400,0
20241111,185300,2450582300,114400,114400,114400,114400,0
20241111,185200,2450582300,114400,114400,114400,114400,0
20241111,185100,2450582300,114400,114400,114400,114400,0
20241111,185000,2450582300,114400,114400,114400,114400,0
20241111,184900,2450582300,114400,114400,114400,114400,0
20241111,184800,2450582300,114400,114400,114400,114400,0
20241111,184700,2450582300,114400,114400,114400,114400,0
20241111,184600,2450582300,114400,114400,114400,114400,0
20241111,184500,2450582300,114400,114400,114400,114400,0
20241111,184400,2450582300,114400,114400,114400,114400,0
20241111,184300,2450582300,114400,114400,114400,114400,0
20241111,184200,2450582300,114400,114400,114400,114400,0
20241111,184100,2450582300,114400,114400,114400,114400,0
20241111,184000,2450582300,114400,114400,114400,114400,0
20241111,183900,2450582300,114400,114400,114400,114400,0
20241111,183800,2450582300,114400,114400,114400,114400,0
20241111,183700,2450582300,114400,114400,114400,114400,0
20241111,183600,2450582300,114400,114400,114400,114400,0
20241111,183500,2450582300,114400,114400,114400,114400,0
20241111,183400,2450582300,114400,114400,114400,114400,0
20241111,183300,2450582300,114400,114400,114400,114400,0
20241111,183200,2450582300,114400,114400,114400,114400,0
20241111,183100,2450582300,114400,114400,114400,114400,0
20241111,183000,2450582300,114400,114400,114400,114400,0
20241111,182900,2450582300,114400,114400,114400,114400,0
20241111,182800,2450582300,114400,114400,114400,114400,0
20241111,182700,2450582300,114400,114400,114400,114400,0
20241111,182600,2450582300,114400,114400,114400,114400,398
20241111,182500,2450582300,114400,114400,114400,114400,0
20241111,182400,2450582300,114400,114400,114400,114400,0
20241111,182300,2450582300,114400,114400,114400,114400,0
20241111,182200,2450582300,114400,114400,114400,114400,0
20241111,182100,2450582300,114400,114400,114400,114400,0
20241111,182000,2450582300,114400,114400,114400,114400,0
20241111,181900,2450582300,114400,114400,114400,114400,0
20241111,181800,2450582300,114400,114400,114400,114400,0
20241111,181700,2450582300,114400,114400,114400,114400,0
20241111,181600,2450582300,114400,114400,114400,114400,0
20241111,181500,2450582300,114400,114400,114400,114400,0
20241111,181400,2450582300,114400,114400,114400,114400,0
20241111,181300,2450582300,114400,114400,114400,114400,0
20241111,181200,2450582300,114400,114400,114400,114400,0
20241111,181100,2450582300,114400,114400,114400,114400,0
20241111,181000,2450582300,114400,114400,114400,114400,0
20241111,180900,2450582300,114400,114400,114400,114400,0
20241111,180800,2450582300,114400,114400,114400,114400,0
20241111,180700,2450582300,114400,114400,114400,114400,0
20241111,180600,2450582300,114400,114400,114400,114400,0
20241111,180500,2450582300,114400,114400,114400,114400,0
20241111,180400,2450582300,114400,114400,114400,114400,0
20241111,180300,2450582300,114400,114400,114400,114400,0
20241111,180200,2450582300,114400,114400,114400,114400,0
20241111,180100,2450582300,114400,114400,114400,114400,0
20241111,180000,2450582300,114400,114400,114400,114400,0
20241111,175900,2450582300,114400,114400,114400,114400,0
20241111,175800,2450582300,114400,114400,114400,114400,0
20241111,175700,2450582300,114400,114400,114400,114400,0
20241111,175600,2450582300,114400,114400,114400,114400,398
20241111,175500,2450582300,114400,114400,114400,114400,0
20241111,175400,2450582300,114400,114400,114400,114400,0
20241111,175300,2450582300,114400,114400,114400,114400,0
20241111,175200,2450582300,114400,114400,114400,114400,0
20241111,175100,2450582300,114400,114400,114400,114400,0
20241111,175000,2450582300,114400,114400,114400,114400,0
20241111,174900,2450582300,114400,114400,114400,114400,0
20241111,174800,2450582300,114400,114400,114400,114400,0
20241111,174700,2450582300,114400,114400,114400,114400,0
20241111,174600,2450582300,114400,114400,114400,114400,0
20241111,174500,2450582300,114400,114400,114400,114400,0
20241111,174400,2450582300,114400,114400,114400,114400,0
20241111,174300,2450582300,114400,114400,114400,114400,0
20241111,174200,2450582300,114400,114400,114400,114400,0
20241111,174100,2450582300,114400,114400,114400,114400,0
20241111,174000,2450582300,114400,114400,114400,114400,0
20241111,173900,2450582300,114400,114400,114400,114400,0
20241111,173800,2450582300,114400,114400,114400,114400,0
20241111,173700,2450582300,114400,114400,114400,114400,0
20241111,173600,2450582300,114400,114400,114400,114400,0
20241111,173500,2450582300,114400,114400,114400,114400,0
20241111,173400,2450582300,114400,114400,114400,114400,0
20241111,173300,2450582300,114400,114400,114400,114400,0
20241111,173200,2450582300,114400,114400,114400,114400,0
20241111,173100,2450582300,114400,114400,114400,114400,0
20241111,173000,2450582300,114400,114400,114400,114400,0
20241111,172900,2450582300,114400,114400,114400,114400,0
20241111,172800,2450582300,114400,114400,114400,114400,0
20241111,172700,2450582300,114400,114400,114400,114400,0
20241111,172600,2450582300,114400,114400,114400,114400,398
20241111,172500,2450582300,114400,114400,114400,114400,0
20241111,172400,2450582300,114400,114400,114400,114400,0
20241111,172300,2450582300,114400,114400,114400,114400,0
20241111,172200,2450582300,114400,114400,114400,114400,0
20241111,172100,2450582300,114400,114400,114400,114400,0
20241111,172000,2450582300,114400,114400,114400,114400,0
20241111,171900,2450582300,114400,114400,114400,114400,0
20241111,171800,2450582300,114400,114400,114400,114400,0
20241111,171700,2450582300,114400,114400,114400,114400,0
20241111,171600,2450582300,114400,114400,114400,114400,0
20241111,171500,2450582300,114400,114400,114400,114400,0
20241111,171400,2450582300,114400,114400,114400,114400,0
20241111,171300,2450582300,114400,114400,114400,114400,0
20241111,171200,2450582300,114400,114400,114400,114400,0
20241111,171100,2450582300,114400,114400,114400,114400,0
20241111,171000,2450582300,114400,114400,114400,114400,0
20241111,170900,2450582300,114400,114400,114400,114400,0
20241111,170800,2450582300,114400,114400,114400,114400,0
20241111,170700,2450582300,114400,114400,114400,114400,0
20241111,170600,2450582300,114400,114400,114400,114400,0
20241111,170500,2450582300,114400,114400,114400,114400,0
20241111,170400,2450582300,114400,114400,114400,114400,0
20241111,170300,2450582300,114400,114400,114400,114400,0
20241111,170200,2450582300,114400,114400,114400,114400,0
20241111,170100,2450582300,114400,114400,114400,114400,0
20241111,170000,2450582300,114400,114400,114400,114400,0
20241111,165900,2450582300,114400,114400,114400,114400,0
20241111,165800,2450582300,114400,114400,114400,114400,0
20241111,165700,2450582300,114400,114400,114400,114400,0
20241111,165600,2450582300,114400,114400,114400,114400,398
20241111,165500,2450582300,114400,114400,114400,114400,0
20241111,165400,2450582300,114400,114400,114400,114400,0
20241111,165300,2450582300,114400,114400,114400,114400,0
20241111,165200,2450582300,114400,114400,114400,114400,0
20241111,165100,2450582300,114400,114400,114400,114400,0
20241111,165000,2450582300,114400,114400,114400,114400,0
20241111,164900,2450582300,114400,114400,114400,114400,0
20241111,164800,2450582300,114400,114400,114400,114400,0
20241111,164700,2450582300,114400,114400,114400,114400,0
20241111,164600,2450582300,114400,114400,114400,114400,0
20241111,164500,2450582300,114400,114400,114400,114400,0
20241111,164400,2450582300,114400,114400,114400,114400,0
20241111,164300,2450582300,114400,114400,114400,114400,0
20241111,164200,2450582300,114400,114400,114400,114400,0
20241111,164100,2450582300,114400,114400,114400,114400,0
20241111,164000,2450582300,114400,114400,114400,114400,0
20241111,163900,2450582300,114400,114400,114400,114400,0
20241111,163800,2450582300,114400,114400,114400,114400,0
20241111,163700,2450582300,114400,114400,114400,114400,0
20241111,163600,2450582300,114400,114400,114400,114400,0
20241111,163500,2450582300,114400,114400,114400,114400,0
20241111,163400,2450582300,114400,114400,114400,114400,0
20241111,163300,2450582300,114400,114400,114400,114400,0
20241111,163200,2450582300,114400,114400,114400,114400,0
20241111,163100,2450582300,114400,114400,114400,114400,0
20241111,163000,2450582300,114400,114400,114400,114400,0
20241111,162900,2450582300,114400,114400,114400,114400,0
20241111,162800,2450582300,114400,114400,114400,114400,0
20241111,162700,2450582300,114400,114400,114400,114400,0
20241111,162600,2450582300,114400,114400,114400,114400,398
20241111,162500,2450582300,114400,114400,114400,114400,0
20241111,162400,2450582300,114400,114400,114400,114400,0
20241111,162300,2450582300,114400,114400,114400,114400,0
20241111,162200,2450582300,114400,114400,114400,114400,0
20241111,162100,2450582300,114400,114400,114400,114400,0
20241111,162000,2450582300,114400,114400,114400,114400,0
20241111,161900,2450582300,114400,114400,114400,114400,0
20241111,161800,2450582300,114400,114400,114400,114400,0
20241111,161700,2450582300,114400,114400,114400,114400,0
20241111,161600,2450582300,114400,114400,114400,114400,0
20241111,161500,2450582300,114400,114400,114400,114400,0
20241111,161400,2450582300,114400,114400,114400,114400,0
20241111,161300,2450582300,114400,114400,114400,114400,0
20241111,161200,2450582300,114400,114400,114400,114400,0
20241111,161100,2450582300,114400,114400,114400,114400,0
20241111,161000,2450582300,114400,114400,114400,114400,0
20241111,160900,2450582300,114400,114400,114400,114400,0
20241111,160800,2450582300,114400,114400,114400,114400,0
20241111,160700,2450582300,114400,114400,114400,114400,0
20241111,160600,2450582300,114400,114400,114400,114400,0
20241111,160500,2450582300,114400,114400,114400,114400,0
20241111,160400,2450582300,114400,114400,114400,114400,0
20241111,160300,2450582300,114400,114400,114400,114400,0
20241111,160200,2450582300,114400,114400,114400,114400,0
20241111,160100,2450582300,114400,114400,114400,114400,0
20241111,160000,2450582300,114400,114400,114400,114400,0
20241111,155900,2450582300,114400,114400,114400,114400,0
20241111,155800,2450582300,114400,114400,114400,114400,0
20241111,155700,2450582300,114400,114400,114400,114400,0
20241111,155600,2450582300,114400,114400,114400,114400,398
20241111,155500,2450582300,114400,114400,114400,114400,0
20241111,155400,2450582300,114400,114400,114400,114400,0
20241111,155300,2450582300,114400,114400,114400,114400,0
20241111,155200,2450582300,114400,114400,114400,114400,0
20241111,155100,2450582300,114400,114400,114400,114400,0
20241111,155000,2450582300,114400,114400,114400,114400,0
20241111,154900,2450582300,114400,114400,114400,114400,0
20241111,154800,2450582300,114400,114400,114400,114400,0
20241111,154700,2450582300,114400,114400,114400,114400,0
20241111,154600,2450582300,114400,114400,114400,114400,0
20241111,154500,2450582300,114400,114400,114400,114400,0
20241111,154400,2450582300,114400,114400,114400,114400,0
20241111,154300,2450582300,114400,114400,114400,114400,0
20241111,154200,2450582300,114400,114400,114400,114400,0
20241111,154100,2450582300,114400,114400,114400,114400,0
20241111,154000,2450582300,114400,114400,114400,114400,0
20241111,153900,2450582300,114400,114400,114400,114400,0
20241111,153800,2450582300,114400,114400,114400,114400,0
20241111,153700,2450582300,114400,114400,114400,114400,0
20241111,153600,2450582300,114400,114400,114400,114400,0
20241111,153500,2450582300,114400,114400,114400,114400,0
20241111,153400,2450582300,114400,114400,114400,114400,0
20241111,153300,2450582300,114400,114400,114400,114400,0
20241111,153200,2450582300,114400,114400,114400,114400,0
20241111,153100,2450582300,114400,114400,114400,114400,0
20241111,153000,2450582300,114400,114400,114400,114400,398
20241111,152900,2405051100,114700,114700,114700,114700,0
20241111,152800,2405051100,114700,114700,114700,114700,0
20241111,152700,2405051100,114700,114700,114700,114700,0
20241111,152600,2405051100,114700,114700,114700,114700,0
20241111,152500,2405051100,114700,114700,114700,114700,0
20241111,152400,2405051100,114700,114700,114700,114700,0
20241111,152300,2405051100,114700,114700,114700,114700,0
20241111,152200,2405051100,114700,114700,114700,114700,0
20241111,152100,2405051100,114700,114700,114700,114700,0
20241111,152000,2405051100,114700,114700,114700,114700,0
20241111,151900,2405051100,114700,114600,114700,114300,38
20241111,151800,2400700300,114300,114700,114700,114200,39
20241111,151700,2396240400,114800,114700,114800,114400,55
20241111,151600,2389932700,114700,114500,114700,114500,25
20241111,151500,2387067700,114400,114400,114500,114200,47
20241111,151400,2381692200,114300,114300,114300,114200,13
20241111,151300,2380206500,114300,114100,114300,114100,35
20241111,151200,2376208400,114100,114400,114500,114100,33
20241111,151100,2372438300,114400,114400,114400,114400,12
20241111,151000,2371065500,114300,114000,114300,114000,41
20241111,150900,2366380700,114000,113900,114500,113900,59
20241111,150800,2359657900,113900,114500,114500,113900,66
20241111,150700,2352136000,114500,114300,114600,114200,68
20241111,150600,2344360500,114200,114300,114700,114200,200
20241111,150500,2321485300,113900,113900,114200,113900,55
20241111,150400,2315217300,114000,114000,114000,113900,60
20241111,150300,2308382300,113900,114100,114100,113900,67
20241111,150200,2300745600,113900,114100,114300,113900,48
20241111,150100,2295276500,114300,114400,114400,113900,69
20241111,150000,2287399100,113900,113900,114200,113900,98
20241111,145900,2276228000,113900,113900,114200,113800,83
20241111,145800,2266769700,114000,113900,114000,113800,94
20241111,145700,2256062900,114000,113900,114100,113900,77
20241111,145600,2247288000,114000,113800,114000,113800,104
20241111,145500,2235448600,113800,113900,114000,113800,84
20241111,145400,2225881200,114000,114000,114000,113800,84
20241111,145300,2216311300,113900,113900,114000,113900,130
20241111,145200,2201498100,114000,113900,114000,113900,59
20241111,145100,2194777800,114000,113900,114100,113900,41
20241111,145000,2190107300,113900,113900,114000,113900,127
20241111,144900,2175641400,114000,113900,114100,113900,51
20241111,144800,2169829700,114000,113900,114000,113900,43
20241111,144700,2164928600,113900,114000,114100,113900,125
20241111,144600,2150674200,114000,114000,114000,113900,82
20241111,144500,2141332000,114000,113900,114000,113900,91
20241111,144400,2130964600,114000,113900,114000,113900,77
20241111,144300,2122191600,114000,113900,114200,113900,67
20241111,144200,2114555200,113900,114000,114100,113900,66
20241111,144100,2107036700,113900,113900,114000,113900,78
20241111,144000,2098151100,113900,114000,114000,113900,78
20241111,143900,2089264200,113800,113900,114000,113800,92
20241111,143800,2078789300,113900,113900,114000,113800,69
20241111,143700,2070934500,113900,113900,113900,113800,94
20241111,143600,2060229400,113900,114000,114000,113900,81
20241111,143500,2051002700,114000,113900,114100,113900,80
20241111,143400,2041886700,113900,114200,114200,113900,86
20241111,143300,2032087800,114200,114000,114400,113900,60
20241111,143200,2025244500,113900,113900,114000,113900,52
20241111,143100,2019320000,113900,114100,114100,113900,132
20241111,143000,2004280400,113900,113900,114000,113900,47
20241111,142900,1998927000,113900,113900,114000,113900,76
20241111,142800,1990270500,113900,114000,114100,113900,67
20241111,142700,1982638200,114000,114100,114100,113900,100
20241111,142600,1971242100,114000,113900,114000,113900,83
20241111,142500,1961788100,113900,113900,114100,113900,304
20241111,142400,1927160700,113900,113900,114100,113900,88
20241111,142300,1917132300,113900,113900,114000,113900,50
20241111,142200,1911435900,113900,113900,114000,113900,79
20241111,142100,1902437700,113900,113900,113900,113900,77
20241111,142000,1893667400,113900,113900,114000,113900,90
20241111,141900,1883415800,113900,114000,114100,113900,97
20241111,141800,1872359900,114000,113900,114000,113900,51
20241111,141700,1866550900,113900,113900,113900,113900,124
20241111,141600,1852427300,113900,114000,114000,113900,45
20241111,141500,1847299600,114000,113900,114000,113900,68
20241111,141400,1839554300,113900,113900,114000,113900,127
20241111,141300,1825088500,114000,114000,114100,113900,34
20241111,141200,1821214100,114100,114000,114300,113900,63
20241111,141100,1814033200,113900,113900,114100,113900,95
20241111,141000,1803204800,114100,114000,114100,113900,110
20241111,140900,1790669400,113900,113900,113900,113900,94
20241111,140800,1779962800,114000,113900,114000,113900,57
20241111,140700,1773468100,113900,114000,114100,113900,73
20241111,140600,1765149600,113900,114000,114200,113900,102
20241111,140500,1753519400,113900,113900,113900,113900,77
20241111,140400,1744749100,113900,114000,114100,113900,117
20241111,140300,1731413500,114000,114000,114000,114000,56
20241111,140200,1725029500,114000,114000,114200,114000,56
20241111,140100,1718644500,114000,114100,114200,114000,82
20241111,140000,1709289000,114100,114100,114200,114100,76
20241111,135900,1700617000,114100,114100,114100,114100,52
20241111,135800,1694683800,114100,114200,114200,114100,106
20241111,135700,1682586800,114100,114200,114400,114100,70
20241111,135600,1674598700,114100,114100,114200,114100,51
20241111,135500,1668779500,114100,114100,114300,114100,133
20241111,135400,1653597300,114100,114100,114100,114100,86
20241111,135300,1643784700,114100,114100,114100,114100,64
20241111,135200,1636482300,114100,114100,114400,114100,52
20241111,135100,1630542700,114100,114100,114200,114100,47
20241111,135000,1625179200,114100,114100,114200,114100,100
20241111,134900,1613767700,114300,114100,114300,114100,42
20241111,134800,1608974300,114100,114100,114100,114100,59
20241111,134700,1602242400,114200,114100,114200,114100,60
20241111,134600,1595394600,114100,114100,114200,114100,45
20241111,134500,1590260000,114100,114100,114200,114100,60
20241111,134400,1583412500,114100,114100,114200,114100,31
20241111,134300,1579874000,114100,114100,114100,114100,42
20241111,134200,1575081800,114100,114100,114100,114100,118
20241111,134100,1561618000,114100,114200,114300,114100,51
20241111,134000,1555796300,114100,114100,114200,114100,39
20241111,133900,1551346100,114100,114100,114100,114100,60
20241111,133800,1544500100,114100,114200,114200,114100,63
20241111,133700,1537311500,114200,114100,114200,114100,26
20241111,133600,1534344700,114100,114200,114200,114100,54
20241111,133500,1528180400,114200,114100,114200,114100,41
20241111,133400,1523500800,114100,114100,114100,114100,41
20241111,133300,1518822700,114100,114100,114100,114100,70
20241111,133200,1510835700,114200,114100,114200,114100,31
20241111,133100,1507298000,114200,114100,114300,114100,74
20241111,133000,1498851600,114200,114200,114200,114200,37
20241111,132900,1494626200,114200,114200,114500,114200,10
20241111,132800,1493483300,114100,114200,114300,114100,70
20241111,132700,1485491200,114400,114500,114500,114200,13
20241111,132600,1484004400,114200,114100,114500,114100,22
20241111,132500,1481493200,114100,114100,114200,114100,78
20241111,132400,1472593100,114100,114100,114100,114100,5
20241111,132300,1472022600,114100,114100,114100,114100,28
20241111,132200,1468827800,114100,114100,114200,114100,23
20241111,132100,1466203400,114100,114300,114400,114100,45
20241111,132000,1461065600,114300,114300,114300,114100,36
20241111,131900,1456954800,114200,114200,114200,114200,1
20241111,131800,1456840600,114400,114600,114600,114200,38
20241111,131700,1452496600,114200,114200,114200,114200,37
20241111,131600,1448271200,114900,114400,114900,114200,23
20241111,131500,1445640900,114200,114200,114200,114200,43
20241111,131400,1440730300,114200,114200,114200,114200,32
20241111,131300,1437075900,114200,114200,114200,114200,25
20241111,131200,1434220900,114300,114100,114300,114100,16
20241111,131100,1432393600,114200,114200,114200,114200,27
20241111,131000,1429310200,114300,114300,114300,114200,10
20241111,130900,1428167900,114300,114400,114400,114300,52
20241111,130800,1422223000,114400,114400,114400,114400,30
20241111,130700,1418791000,114400,114300,114400,114300,33
20241111,130600,1415016900,114200,114200,114300,114200,36
20241111,130500,1410905600,114200,114200,114400,114200,7
20241111,130400,1410105900,114200,114200,114600,114200,28
20241111,130300,1406906700,114400,114200,114400,114100,128
20241111,130200,1392273000,114300,114200,114300,114200,30
20241111,130100,1388846800,114200,114200,114300,114200,41
20241111,130000,1384163500,114300,114300,114400,114300,13
20241111,125900,1382677400,114200,114200,114300,114200,62
20241111,125800,1375594400,114400,114200,114400,114200,29
20241111,125700,1372282400,114200,114200,114300,114100,54
20241111,125600,1366115700,114400,114400,114400,114400,2
20241111,125500,1365886900,114200,114100,114200,114100,24
20241111,125400,1363148200,114900,114200,114900,114100,24
20241111,125300,1360405900,114200,114200,114200,114100,21
20241111,125200,1358008200,114100,114200,114200,114100,80
20241111,125100,1348874900,114200,114100,114200,114100,12
20241111,125000,1347504800,114300,114100,114300,114100,28
20241111,124900,1344309200,114100,114100,114200,114100,83
20241111,124800,1334838800,114200,114100,114200,114100,201
20241111,124700,1311904100,114100,114200,114200,114100,33
20241111,124600,1308137700,114200,114200,114300,114200,8
20241111,124500,1307223700,114100,114100,114200,114100,35
20241111,124400,1303230100,114200,114200,114300,114200,26
20241111,124300,1300260600,114300,114100,114300,114100,41
20241111,124200,1295576900,114400,114400,114400,114400,0
20241111,124100,1295576900,114400,114300,114500,114100,111
20241111,124000,1282886500,114200,114500,114500,114200,184
20241111,123900,1261840900,114700,114200,114700,114200,89
20241111,123800,1251666500,114200,114300,114300,114200,27
20241111,123700,1248581900,114300,114300,114300,114300,16
20241111,123600,1246753100,114300,114600,114600,114300,23
20241111,123500,1244123500,114600,114300,114600,114300,25
20241111,123400,1241265300,114400,114300,114400,114300,8
20241111,123300,1240350500,114300,114400,114400,114300,50
20241111,123200,1234633100,114400,114500,114500,114300,26
20241111,123100,1231660200,114400,114300,114400,114300,3
20241111,123000,1231317100,114300,114400,114400,114300,37
20241111,122900,1227086800,114400,114300,114400,114300,39
20241111,122800,1222625700,114300,114400,114400,114300,34
20241111,122700,1218738100,114400,114500,114500,114400,4
20241111,122600,1218280300,114500,114500,114500,114500,27
20241111,122500,1215188800,114400,114500,114500,114300,49
20241111,122400,1209583800,114500,114400,114500,114300,45
20241111,122300,1204439500,114600,114400,114600,114400,32
20241111,122200,1200775800,114500,114600,114600,114500,36
20241111,122100,1196653700,114600,114600,114600,114600,8
20241111,122000,1195736900,114400,114300,114500,114300,22
20241111,121900,1193220400,114300,114400,114400,114300,86
20241111,121800,1183387700,114300,114300,114300,114300,14
20241111,121700,1181787500,114500,114300,114600,114300,50
20241111,121600,1176068900,114300,114300,114300,114300,5
20241111,121500,1175497400,114500,114400,114500,114300,34
20241111,121400,1171607700,114300,114300,114400,114300,19
20241111,121300,1169435500,114300,114300,114300,114300,34
20241111,121200,1165549300,114300,114600,114600,114300,10
20241111,121100,1164406000,114300,114300,114500,114200,32
20241111,121000,1160748900,114200,114400,114500,114200,35
20241111,120900,1156745700,114300,114300,114300,114200,28
20241111,120800,1153547900,114200,114200,114400,114200,44
20241111,120700,1148522200,114200,114200,114200,114200,7
20241111,120600,1147722800,114200,114200,114200,114200,52
20241111,120500,1141784400,114200,114200,114300,114200,28
20241111,120400,1138585700,114200,114200,114200,114200,12
20241111,120300,1137215300,114200,114200,114300,114200,85
20241111,120200,1127507500,114200,114200,114300,114200,62
20241111,120100,1120425900,114200,114200,114300,114200,15
20241111,120000,1118712800,114300,114300,114400,114200,73
20241111,115900,1110369600,114400,114200,114400,114200,44
20241111,115800,1105343000,114400,114300,114400,114200,202
20241111,115700,1082257000,114300,114400,114400,114300,25
20241111,115600,1079399200,114500,114300,114500,114300,47
20241111,115500,1074026100,114300,114300,114300,114300,33
20241111,115400,1070254200,114300,114400,114400,114300,29
20241111,115300,1066938100,114400,114300,114400,114300,41
20241111,115200,1062250500,114400,114300,114400,114300,25
20241111,115100,1059392900,114300,114300,114400,114300,40
20241111,115000,1054820700,114300,114300,114300,114300,35
20241111,114900,1050820200,114300,114300,114300,114300,29
20241111,114800,1047505500,114300,114300,114300,114300,837
20241111,114700,951836400,114300,114300,114300,114300,31
20241111,114600,948293100,114300,114300,114400,114300,48
20241111,114500,942805900,114300,114300,114300,114300,8
20241111,114400,941891500,114300,114300,114300,114300,46
20241111,114300,936633700,114300,114300,114300,114300,25
20241111,114200,933776200,114300,114300,114300,114300,10
20241111,114100,932633200,114300,114400,114400,114300,38
20241111,114000,928289000,114400,114400,114400,114300,37
20241111,113900,924057900,114400,114500,114500,114400,14
20241111,113800,922456100,114400,114600,114600,114400,26
20241111,113700,919480400,114500,114400,114500,114400,25
20241111,113600,916619700,114400,114300,114400,114300,148
20241111,113500,899691800,114300,114300,114400,114300,14
20241111,113400,898091500,114300,114400,114400,114300,24
20241111,113300,895346500,114500,114400,114500,114300,25
20241111,113200,892487400,114300,114400,114500,114300,19
20241111,113100,890313100,114400,114300,114400,114300,30
20241111,113000,886881800,114300,114400,114400,114300,32
20241111,112900,883223800,114300,114300,114300,114300,18
20241111,112800,881166400,114300,114300,114300,114300,2
20241111,112700,880937800,114300,114500,114500,114300,62
20241111,112600,873845800,114500,114400,114500,114400,7
20241111,112500,873044800,114400,114500,114500,114400,13
20241111,112400,871557400,114400,114500,114600,114400,45
20241111,112300,866406700,114500,114500,114500,114500,48
20241111,112200,860910700,114300,114300,114500,114300,79
20241111,112100,851880600,114300,114400,114500,114300,10
20241111,112000,850736700,114400,114400,114400,114400,74
20241111,111900,842271100,114300,114500,114500,114300,24
20241111,111800,839526500,114400,114000,114400,114000,17
20241111,111700,837585100,114300,114000,114300,114000,49
20241111,111600,831986500,114400,114000,114400,114000,154
20241111,111500,814396000,113800,114000,114000,113800,11
20241111,111400,813143800,113700,113700,114100,113700,19
20241111,111300,810982700,114000,113700,114000,113700,95
20241111,111200,800163300,113700,113400,113700,113400,82
20241111,111100,790841100,113200,113200,113200,113200,28
20241111,111000,787671500,113200,113100,113400,113100,57
20241111,110900,781219000,113400,113500,113500,113000,102
20241111,110800,769677500,113500,113500,113500,113500,67
20241111,110700,762073000,113500,113500,113600,113500,88
20241111,110600,752076800,113400,113400,113400,113400,0
20241111,110500,752076800,113400,113400,113500,113400,177
20241111,110400,731992200,113400,113400,113500,113400,50
20241111,110300,726322100,113500,113200,113600,113200,12
20241111,110200,724963000,113200,113200,113200,113200,17
20241111,110100,723038600,113200,113500,113800,113000,130
20241111,110000,708309700,113600,113900,113900,113600,140
20241111,105900,692375500,113900,113900,113900,113900,7
20241111,105800,691578200,113900,113900,113900,113900,4
20241111,105700,691122600,113900,113900,114000,113900,86
20241111,105600,681326600,113900,114000,114000,113900,6
20241111,105500,680642800,113900,113900,114000,113900,10
20241111,105400,679503700,113900,114100,114100,113900,89
20241111,105300,669358400,114100,114000,114100,114000,7
20241111,105200,668560300,113900,114000,114000,113900,144
20241111,105100,652144800,114000,114000,114000,114000,25
20241111,105000,649294800,114000,114100,114100,114000,27
20241111,104900,646216400,114100,114100,114200,114100,48
20241111,104800,640739500,114200,114200,114200,114200,1
20241111,104700,640625300,114100,114100,114100,114100,33
20241111,104600,636860000,114100,114100,114200,114100,19
20241111,104500,634692000,114200,114200,114200,114100,17
20241111,104400,632751100,114100,114200,114200,114100,19
20241111,104300,630581900,114200,114400,114400,114200,55
20241111,104200,624291900,114200,114200,114200,114200,1
20241111,104100,624177700,114100,114200,114200,114100,133
20241111,104000,609000900,114300,114300,114300,114300,3
20241111,103900,608658000,114200,114200,114200,114200,9
20241111,103800,607630200,114200,114200,114200,114100,27
20241111,103700,604548000,114200,114200,114200,114100,44
20241111,103600,599525500,114200,114200,114200,114200,21
20241111,103500,597127300,114100,114100,114200,114100,24
20241111,103400,594388800,114200,114200,114200,114100,148
20241111,103300,577488200,114300,114300,114300,114300,8
20241111,103200,576573800,114300,114500,114500,114300,10
20241111,103100,575429700,114300,114300,114300,114200,44
20241111,103000,570403200,114300,114200,114300,114200,22
20241111,102900,567890500,114200,114200,114200,114200,107
20241111,102800,555671100,114200,114200,114200,114200,3
20241111,102700,555328500,114300,114400,114400,114300,44
20241111,102600,550299100,114400,114400,114400,114400,10
20241111,102500,549155100,114400,114400,114400,114400,4
20241111,102400,548697500,114300,114300,114400,114300,25
20241111,102300,545839800,114400,114400,114400,114400,22
20241111,102200,543323000,114400,114300,114400,114300,64
20241111,102100,536007400,114400,114400,114400,114300,15
20241111,102000,534292400,114500,114400,114500,114300,17
20241111,101900,532347200,114400,114300,114400,114300,21
20241111,101800,529946800,114400,114300,114400,114300,30
20241111,101700,526517600,114300,114300,114400,114300,25
20241111,101600,523660000,114400,114200,114400,114200,37
20241111,101500,519433200,114300,114300,114300,114300,5
20241111,101400,518861700,114300,114400,114400,114300,29
20241111,101300,515546800,114400,114400,114400,114400,22
20241111,101200,513030000,114500,114600,114600,114500,20
20241111,101100,510739700,114500,114500,114600,114500,50
20241111,101000,505013600,114700,114700,114700,114500,12
20241111,100900,503638300,114500,114500,114500,114500,0
20241111,100800,503638300,114500,114800,114800,114500,435
20241111,100700,453729000,115000,115000,115000,115000,3
20241111,100600,453384000,115000,115000,115000,115000,0
20241111,100500,453384000,115000,114900,115000,114800,57
20241111,100400,446836300,114900,114900,115000,114900,52
20241111,100300,440861400,115000,115000,115000,115000,1
20241111,100200,440746400,115000,115000,115000,114900,88
20241111,100100,430633700,115100,115200,115200,115100,43
20241111,100000,425684000,115100,115100,115300,115100,17
20241111,095900,423727100,115100,115100,115100,115100,10
20241111,095800,422576100,115300,115400,115400,115300,2
20241111,095700,422345400,115200,115400,115400,115100,90
20241111,095600,411979600,115100,115000,115100,114900,487
20241111,095500,355976200,115000,115000,115000,115000,16
20241111,095400,354136200,115200,115000,115200,115000,36
20241111,095300,349992800,115100,115100,115100,115100,6
20241111,095200,349302200,115100,115100,115100,115100,3
20241111,095100,348956900,115000,115100,115100,115000,64
20241111,095000,341596700,115100,115000,115100,115000,43
20241111,094900,336651600,115000,115000,115000,115000,8
20241111,094800,335731600,115000,115000,115000,115000,2
20241111,094700,335501600,115000,115000,115000,115000,2
20241111,094600,335271600,114900,114900,114900,114900,117
20241111,094500,321828300,115100,115100,115100,115000,876
20241111,094400,221056400,115100,115100,115100,115100,9
20241111,094300,220020500,115200,115200,115200,115100,40
20241111,094200,215414400,115200,115300,115300,115200,44
20241111,094100,210345200,115300,115300,115300,115300,0
20241111,094000,210345200,115300,115300,115300,115300,0
20241111,093900,210345200,115300,115300,115700,115300,14
20241111,093800,208730200,115300,115700,115700,115300,13
20241111,093700,207230900,115200,115600,115600,115200,300
20241111,093600,172571000,115700,115700,115700,115700,2
20241111,093500,172339600,116200,116200,116200,116200,0
20241111,093400,172339600,116200,116100,116200,116100,2
20241111,093300,172107300,116100,116100,116100,116100,24
20241111,093200,169320900,115600,115900,115900,115600,300
20241111,093100,134625100,116100,116100,116100,116100,0
20241111,093000,134625100,116100,116100,116100,116100,3
20241111,092900,134276800,116300,116300,116300,116300,0
20241111,092800,134276800,116300,116300,116300,116100,3
20241111,092700,133928100,116100,116100,116100,116100,1
20241111,092600,133812000,116300,116100,116300,116100,13
20241111,092500,132302300,116000,116000,116000,116000,8
20241111,092400,131374300,115700,115700,115700,115700,0
20241111,092300,131374300,115700,115700,115700,115700,0
20241111,092200,131374300,115700,115700,115700,115700,31
20241111,092100,127787600,115700,115700,115700,115700,10
20241111,092000,126630600,115800,115800,115800,115800,1
20241111,091900,126514800,115600,115600,115700,115600,33
20241111,091800,122699900,116300,115500,116300,115500,98
20241111,091700,111369500,115100,115100,115100,115100,8
20241111,091600,110448700,115100,115100,115100,115100,1
20241111,091500,110333600,115100,114800,115100,114700,129
20241111,091400,95519300,114800,114800,114800,114700,52
20241111,091300,89550100,114700,114700,115000,114500,42
20241111,091200,84728600,114800,115100,115100,114800,90
20241111,091100,74394500,115500,115000,115500,115000,11
20241111,091000,73125500,115000,115700,115700,115000,99
20241111,090900,61737600,115800,115800,115800,115800,0
20241111,090800,61737600,115800,115800,115800,115800,0
20241111,090700,61737600,115800,115300,115800,115000,60
20241111,090600,54830500,115300,115500,115500,115300,67
20241111,090500,47103400,115500,115500,115500,115400,29
20241111,090400,43754200,115600,115600,115600,115600,0
20241111,090300,43754200,115600,116000,116000,115600,41
20241111,090200,39003400,116700,116100,116700,116000,62
20241111,090100,31776100,116700,116700,116700,116700,50
20241111,090000,25941100,116700,116300,116700,116100,223
Reference in New Issue Copy Permalink