ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/047920/min/candle-20231113.csv

630 lines
33 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
20231113,192700,1496418830,11970,11970,11970,11970,2937
20231113,192600,1496418830,11970,11970,11970,11970,0
20231113,192500,1496418830,11970,11970,11970,11970,0
20231113,192400,1496418830,11970,11970,11970,11970,0
20231113,192300,1496418830,11970,11970,11970,11970,0
20231113,192200,1496418830,11970,11970,11970,11970,0
20231113,192100,1496418830,11970,11970,11970,11970,0
20231113,192000,1496418830,11970,11970,11970,11970,0
20231113,191900,1496418830,11970,11970,11970,11970,0
20231113,191800,1496418830,11970,11970,11970,11970,0
20231113,191700,1496418830,11970,11970,11970,11970,0
20231113,191600,1496418830,11970,11970,11970,11970,0
20231113,191500,1496418830,11970,11970,11970,11970,0
20231113,191400,1496418830,11970,11970,11970,11970,0
20231113,191300,1496418830,11970,11970,11970,11970,0
20231113,191200,1496418830,11970,11970,11970,11970,0
20231113,191100,1496418830,11970,11970,11970,11970,0
20231113,191000,1496418830,11970,11970,11970,11970,0
20231113,190900,1496418830,11970,11970,11970,11970,0
20231113,190800,1496418830,11970,11970,11970,11970,0
20231113,190700,1496418830,11970,11970,11970,11970,0
20231113,190600,1496418830,11970,11970,11970,11970,0
20231113,190500,1496418830,11970,11970,11970,11970,0
20231113,190400,1496418830,11970,11970,11970,11970,0
20231113,190300,1496418830,11970,11970,11970,11970,0
20231113,190200,1496418830,11970,11970,11970,11970,0
20231113,190100,1496418830,11970,11970,11970,11970,0
20231113,190000,1496418830,11970,11970,11970,11970,0
20231113,185900,1496418830,11970,11970,11970,11970,0
20231113,185800,1496418830,11970,11970,11970,11970,0
20231113,185700,1496418830,11970,11970,11970,11970,2937
20231113,185600,1496418830,11970,11970,11970,11970,0
20231113,185500,1496418830,11970,11970,11970,11970,0
20231113,185400,1496418830,11970,11970,11970,11970,0
20231113,185300,1496418830,11970,11970,11970,11970,0
20231113,185200,1496418830,11970,11970,11970,11970,0
20231113,185100,1496418830,11970,11970,11970,11970,0
20231113,185000,1496418830,11970,11970,11970,11970,0
20231113,184900,1496418830,11970,11970,11970,11970,0
20231113,184800,1496418830,11970,11970,11970,11970,0
20231113,184700,1496418830,11970,11970,11970,11970,0
20231113,184600,1496418830,11970,11970,11970,11970,0
20231113,184500,1496418830,11970,11970,11970,11970,0
20231113,184400,1496418830,11970,11970,11970,11970,0
20231113,184300,1496418830,11970,11970,11970,11970,0
20231113,184200,1496418830,11970,11970,11970,11970,0
20231113,184100,1496418830,11970,11970,11970,11970,0
20231113,184000,1496418830,11970,11970,11970,11970,0
20231113,183900,1496418830,11970,11970,11970,11970,0
20231113,183800,1496418830,11970,11970,11970,11970,0
20231113,183700,1496418830,11970,11970,11970,11970,0
20231113,183600,1496418830,11970,11970,11970,11970,0
20231113,183500,1496418830,11970,11970,11970,11970,0
20231113,183400,1496418830,11970,11970,11970,11970,0
20231113,183300,1496418830,11970,11970,11970,11970,0
20231113,183200,1496418830,11970,11970,11970,11970,0
20231113,183100,1496418830,11970,11970,11970,11970,0
20231113,183000,1496418830,11970,11970,11970,11970,0
20231113,182900,1496418830,11970,11970,11970,11970,0
20231113,182800,1496418830,11970,11970,11970,11970,0
20231113,182700,1496418830,11970,11970,11970,11970,2937
20231113,182600,1496418830,11970,11970,11970,11970,0
20231113,182500,1496418830,11970,11970,11970,11970,0
20231113,182400,1496418830,11970,11970,11970,11970,0
20231113,182300,1496418830,11970,11970,11970,11970,0
20231113,182200,1496418830,11970,11970,11970,11970,0
20231113,182100,1496418830,11970,11970,11970,11970,0
20231113,182000,1496418830,11970,11970,11970,11970,0
20231113,181900,1496418830,11970,11970,11970,11970,0
20231113,181800,1496418830,11970,11970,11970,11970,0
20231113,181700,1496418830,11970,11970,11970,11970,0
20231113,181600,1496418830,11970,11970,11970,11970,0
20231113,181500,1496418830,11970,11970,11970,11970,0
20231113,181400,1496418830,11970,11970,11970,11970,0
20231113,181300,1496418830,11970,11970,11970,11970,0
20231113,181200,1496418830,11970,11970,11970,11970,0
20231113,181100,1496418830,11970,11970,11970,11970,0
20231113,181000,1496418830,11970,11970,11970,11970,0
20231113,180900,1496418830,11970,11970,11970,11970,0
20231113,180800,1496418830,11970,11970,11970,11970,0
20231113,180700,1496418830,11970,11970,11970,11970,0
20231113,180600,1496418830,11970,11970,11970,11970,0
20231113,180500,1496418830,11970,11970,11970,11970,0
20231113,180400,1496418830,11970,11970,11970,11970,0
20231113,180300,1496418830,11970,11970,11970,11970,0
20231113,180200,1496418830,11970,11970,11970,11970,0
20231113,180100,1496418830,11970,11970,11970,11970,0
20231113,180000,1496418830,11970,11970,11970,11970,0
20231113,175900,1496418830,11970,11970,11970,11970,0
20231113,175800,1496418830,11970,11970,11970,11970,0
20231113,175700,1496418830,11970,11970,11970,11970,2937
20231113,175600,1496418830,11970,11970,11970,11970,0
20231113,175500,1496418830,11970,11970,11970,11970,0
20231113,175400,1496418830,11970,11970,11970,11970,0
20231113,175300,1496418830,11970,11970,11970,11970,0
20231113,175200,1496418830,11970,11970,11970,11970,0
20231113,175100,1496418830,11970,11970,11970,11970,0
20231113,175000,1496418830,11970,11970,11970,11970,0
20231113,174900,1496418830,11970,11970,11970,11970,0
20231113,174800,1496418830,11970,11970,11970,11970,0
20231113,174700,1496418830,11970,11970,11970,11970,0
20231113,174600,1496418830,11970,11970,11970,11970,0
20231113,174500,1496418830,11970,11970,11970,11970,0
20231113,174400,1496418830,11970,11970,11970,11970,0
20231113,174300,1496418830,11970,11970,11970,11970,0
20231113,174200,1496418830,11970,11970,11970,11970,0
20231113,174100,1496418830,11970,11970,11970,11970,0
20231113,174000,1496418830,11970,11970,11970,11970,0
20231113,173900,1496418830,11970,11970,11970,11970,0
20231113,173800,1496418830,11970,11970,11970,11970,0
20231113,173700,1496418830,11970,11970,11970,11970,0
20231113,173600,1496418830,11970,11970,11970,11970,0
20231113,173500,1496418830,11970,11970,11970,11970,0
20231113,173400,1496418830,11970,11970,11970,11970,0
20231113,173300,1496418830,11970,11970,11970,11970,0
20231113,173200,1496418830,11970,11970,11970,11970,0
20231113,173100,1496418830,11970,11970,11970,11970,0
20231113,173000,1496418830,11970,11970,11970,11970,0
20231113,172900,1496418830,11970,11970,11970,11970,0
20231113,172800,1496418830,11970,11970,11970,11970,0
20231113,172700,1496418830,11970,11970,11970,11970,2937
20231113,172600,1496418830,11970,11970,11970,11970,0
20231113,172500,1496418830,11970,11970,11970,11970,0
20231113,172400,1496418830,11970,11970,11970,11970,0
20231113,172300,1496418830,11970,11970,11970,11970,0
20231113,172200,1496418830,11970,11970,11970,11970,0
20231113,172100,1496418830,11970,11970,11970,11970,0
20231113,172000,1496418830,11970,11970,11970,11970,0
20231113,171900,1496418830,11970,11970,11970,11970,0
20231113,171800,1496418830,11970,11970,11970,11970,0
20231113,171700,1496418830,11970,11970,11970,11970,0
20231113,171600,1496418830,11970,11970,11970,11970,0
20231113,171500,1496418830,11970,11970,11970,11970,0
20231113,171400,1496418830,11970,11970,11970,11970,0
20231113,171300,1496418830,11970,11970,11970,11970,0
20231113,171200,1496418830,11970,11970,11970,11970,0
20231113,171100,1496418830,11970,11970,11970,11970,0
20231113,171000,1496418830,11970,11970,11970,11970,0
20231113,170900,1496418830,11970,11970,11970,11970,0
20231113,170800,1496418830,11970,11970,11970,11970,0
20231113,170700,1496418830,11970,11970,11970,11970,0
20231113,170600,1496418830,11970,11970,11970,11970,0
20231113,170500,1496418830,11970,11970,11970,11970,0
20231113,170400,1496418830,11970,11970,11970,11970,0
20231113,170300,1496418830,11970,11970,11970,11970,0
20231113,170200,1496418830,11970,11970,11970,11970,0
20231113,170100,1496418830,11970,11970,11970,11970,0
20231113,170000,1496418830,11970,11970,11970,11970,0
20231113,165900,1496418830,11970,11970,11970,11970,0
20231113,165800,1496418830,11970,11970,11970,11970,0
20231113,165700,1496418830,11970,11970,11970,11970,2937
20231113,165600,1496418830,11970,11970,11970,11970,0
20231113,165500,1496418830,11970,11970,11970,11970,0
20231113,165400,1496418830,11970,11970,11970,11970,0
20231113,165300,1496418830,11970,11970,11970,11970,0
20231113,165200,1496418830,11970,11970,11970,11970,0
20231113,165100,1496418830,11970,11970,11970,11970,0
20231113,165000,1496418830,11970,11970,11970,11970,0
20231113,164900,1496418830,11970,11970,11970,11970,0
20231113,164800,1496418830,11970,11970,11970,11970,0
20231113,164700,1496418830,11970,11970,11970,11970,0
20231113,164600,1496418830,11970,11970,11970,11970,0
20231113,164500,1496418830,11970,11970,11970,11970,0
20231113,164400,1496418830,11970,11970,11970,11970,0
20231113,164300,1496418830,11970,11970,11970,11970,0
20231113,164200,1496418830,11970,11970,11970,11970,0
20231113,164100,1496418830,11970,11970,11970,11970,0
20231113,164000,1496418830,11970,11970,11970,11970,0
20231113,163900,1496418830,11970,11970,11970,11970,0
20231113,163800,1496418830,11970,11970,11970,11970,0
20231113,163700,1496418830,11970,11970,11970,11970,0
20231113,163600,1496418830,11970,11970,11970,11970,0
20231113,163500,1496418830,11970,11970,11970,11970,0
20231113,163400,1496418830,11970,11970,11970,11970,0
20231113,163300,1496418830,11970,11970,11970,11970,0
20231113,163200,1496418830,11970,11970,11970,11970,0
20231113,163100,1496418830,11970,11970,11970,11970,0
20231113,163000,1496418830,11970,11970,11970,11970,0
20231113,162900,1496418830,11970,11970,11970,11970,0
20231113,162800,1496418830,11970,11970,11970,11970,0
20231113,162700,1496418830,11970,11970,11970,11970,2937
20231113,162600,1496418830,11970,11970,11970,11970,0
20231113,162500,1496418830,11970,11970,11970,11970,0
20231113,162400,1496418830,11970,11970,11970,11970,0
20231113,162300,1496418830,11970,11970,11970,11970,0
20231113,162200,1496418830,11970,11970,11970,11970,0
20231113,162100,1496418830,11970,11970,11970,11970,0
20231113,162000,1496418830,11970,11970,11970,11970,0
20231113,161900,1496418830,11970,11970,11970,11970,0
20231113,161800,1496418830,11970,11970,11970,11970,0
20231113,161700,1496418830,11970,11970,11970,11970,0
20231113,161600,1496418830,11970,11970,11970,11970,0
20231113,161500,1496418830,11970,11970,11970,11970,0
20231113,161400,1496418830,11970,11970,11970,11970,0
20231113,161300,1496418830,11970,11970,11970,11970,0
20231113,161200,1496418830,11970,11970,11970,11970,0
20231113,161100,1496418830,11970,11970,11970,11970,0
20231113,161000,1496418830,11970,11970,11970,11970,0
20231113,160900,1496418830,11970,11970,11970,11970,0
20231113,160800,1496418830,11970,11970,11970,11970,0
20231113,160700,1496418830,11970,11970,11970,11970,0
20231113,160600,1496418830,11970,11970,11970,11970,0
20231113,160500,1496418830,11970,11970,11970,11970,0
20231113,160400,1496418830,11970,11970,11970,11970,0
20231113,160300,1496418830,11970,11970,11970,11970,0
20231113,160200,1496418830,11970,11970,11970,11970,0
20231113,160100,1496418830,11970,11970,11970,11970,0
20231113,160000,1496418830,11970,11970,11970,11970,0
20231113,155900,1496418830,11970,11970,11970,11970,0
20231113,155800,1496418830,11970,11970,11970,11970,0
20231113,155700,1496418830,11970,11970,11970,11970,2937
20231113,155600,1496418830,11970,11970,11970,11970,0
20231113,155500,1496418830,11970,11970,11970,11970,0
20231113,155400,1496418830,11970,11970,11970,11970,0
20231113,155300,1496418830,11970,11970,11970,11970,0
20231113,155200,1496418830,11970,11970,11970,11970,0
20231113,155100,1496418830,11970,11970,11970,11970,0
20231113,155000,1496418830,11970,11970,11970,11970,0
20231113,154900,1496418830,11970,11970,11970,11970,0
20231113,154800,1496418830,11970,11970,11970,11970,0
20231113,154700,1496418830,11970,11970,11970,11970,0
20231113,154600,1496418830,11970,11970,11970,11970,0
20231113,154500,1496418830,11970,11970,11970,11970,0
20231113,154400,1496418830,11970,11970,11970,11970,0
20231113,154300,1496418830,11970,11970,11970,11970,0
20231113,154200,1496418830,11970,11970,11970,11970,0
20231113,154100,1496418830,11970,11970,11970,11970,0
20231113,154000,1496418830,11970,11970,11970,11970,0
20231113,153900,1496418830,11970,11970,11970,11970,0
20231113,153800,1496418830,11970,11970,11970,11970,0
20231113,153700,1496418830,11970,11970,11970,11970,0
20231113,153600,1496418830,11970,11970,11970,11970,0
20231113,153500,1496418830,11970,11970,11970,11970,0
20231113,153400,1496418830,11970,11970,11970,11970,0
20231113,153300,1496418830,11970,11970,11970,11970,0
20231113,153200,1496418830,11970,11970,11970,11970,0
20231113,153100,1496418830,11970,11970,11970,11970,0
20231113,153000,1496418830,11970,11970,11970,11970,2937
20231113,152900,1461262940,11970,11970,11970,11970,0
20231113,152800,1461262940,11970,11970,11970,11970,0
20231113,152700,1461262940,11970,11970,11970,11970,0
20231113,152600,1461262940,11970,11970,11970,11970,0
20231113,152500,1461262940,11970,11970,11970,11970,0
20231113,152400,1461262940,11970,11970,11970,11970,0
20231113,152300,1461262940,11970,11970,11970,11970,0
20231113,152200,1461262940,11970,11970,11970,11970,0
20231113,152100,1461262940,11970,11970,11970,11970,0
20231113,152000,1461262940,11970,11970,11970,11970,0
20231113,151900,1461262940,11970,11970,11980,11970,393
20231113,151800,1456558720,11970,11980,11980,11970,357
20231113,151700,1452282540,11990,11980,11990,11980,120
20231113,151600,1450844930,11980,11980,11990,11980,142
20231113,151500,1449143750,11980,11980,11980,11980,1713
20231113,151400,1428622010,11980,11980,11980,11970,2100
20231113,151300,1403465900,11980,11970,11980,11970,1276
20231113,151200,1388179630,11970,11980,11980,11970,190
20231113,151100,1385903440,11970,11970,11980,11960,2441
20231113,151000,1356693630,11970,11980,11990,11970,891
20231113,150900,1346022430,11980,11980,11990,11980,4485
20231113,150800,1292289230,11990,12000,12000,11990,4885
20231113,150700,1233718070,12000,12000,12000,12000,10
20231113,150600,1233598070,12000,12000,12000,12000,2259
20231113,150500,1206490070,12010,12000,12010,12000,346
20231113,150400,1202336970,12010,12000,12010,12000,225
20231113,150300,1199636720,12000,12010,12010,12000,50
20231113,150200,1199036620,12010,12010,12010,12010,0
20231113,150100,1199036620,12010,12010,12010,12010,0
20231113,150000,1199036620,12010,12010,12010,12010,325
20231113,145900,1195133370,12000,12000,12000,12000,936
20231113,145800,1183901370,12010,12000,12010,12000,65
20231113,145700,1183121270,12000,12010,12010,12000,1722
20231113,145600,1162441310,12010,12010,12010,12010,438
20231113,145500,1157180930,12010,12020,12020,12010,800
20231113,145400,1147568630,12020,12020,12020,12020,100
20231113,145300,1146366630,12020,12020,12020,12020,210
20231113,145200,1143842430,12030,12030,12030,12030,154
20231113,145100,1141989810,12020,12010,12020,12010,909
20231113,145000,1131068620,12010,12020,12020,12010,82
20231113,144900,1130083780,12020,12020,12020,12020,704
20231113,144800,1121621700,12020,12020,12020,12020,60
20231113,144700,1120900500,12020,12020,12020,12020,101
20231113,144600,1119686480,12020,12010,12020,12010,715
20231113,144500,1111099040,12020,12020,12020,12020,677
20231113,144400,1102961500,12020,12020,12020,12020,1224
20231113,144300,1088249020,12020,12020,12020,12020,548
20231113,144200,1081662060,12020,12020,12020,12020,0
20231113,144100,1081662060,12020,12020,12020,12020,8
20231113,144000,1081565900,12030,12030,12030,12030,0
20231113,143900,1081565900,12030,12030,12030,12030,9
20231113,143800,1081457630,12020,12020,12020,12020,0
20231113,143700,1081457630,12020,12020,12020,12020,8
20231113,143600,1081361470,12020,12020,12020,12020,401
20231113,143500,1076541450,12020,12020,12020,12020,1
20231113,143400,1076529430,12020,12020,12030,12020,341
20231113,143300,1072429610,12020,12030,12030,12020,468
20231113,143200,1066801990,12030,12040,12040,12030,176
20231113,143100,1064684700,12030,12030,12030,12030,219
20231113,143000,1062050130,12030,12030,12030,12030,162
20231113,142900,1060101270,12030,12030,12030,12030,30
20231113,142800,1059740370,12030,12030,12030,12030,38
20231113,142700,1059283230,12020,12020,12020,12020,0
20231113,142600,1059283230,12020,12020,12020,12020,0
20231113,142500,1059283230,12020,12020,12020,12020,119
20231113,142400,1057852850,12020,12020,12020,12020,165
20231113,142300,1055869550,12020,12020,12020,12020,200
20231113,142200,1053465550,12020,12020,12020,12020,0
20231113,142100,1053465550,12020,12010,12020,12010,838
20231113,142000,1043393220,12010,12010,12010,12010,609
20231113,141900,1036079130,12010,12010,12010,12010,203
20231113,141800,1033641100,12000,12000,12000,12000,100
20231113,141700,1032441100,12010,12010,12010,12010,0
20231113,141600,1032441100,12010,12010,12010,12010,482
20231113,141500,1026652280,12010,12010,12010,12010,61
20231113,141400,1025919670,12010,12010,12010,12010,310
20231113,141300,1022196570,12010,12010,12010,12010,0
20231113,141200,1022196570,12010,12010,12010,12010,254
20231113,141100,1019146030,12010,12010,12010,12010,764
20231113,141000,1009970390,12010,12010,12010,12010,1
20231113,140900,1009958380,12000,12000,12000,12000,0
20231113,140800,1009958380,12000,12000,12000,12000,0
20231113,140700,1009958380,12000,12010,12010,12000,159
20231113,140600,1008050290,12010,12010,12010,12010,10
20231113,140500,1007930190,12010,12010,12010,12010,3
20231113,140400,1007894160,12010,12010,12010,12010,806
20231113,140300,998214100,12010,12010,12010,12010,55
20231113,140200,997553550,12010,12010,12010,12010,34
20231113,140100,997145210,12010,12010,12010,12010,62
20231113,140000,996400590,12010,12010,12010,12010,4100
20231113,135900,947159590,12000,12000,12000,12000,0
20231113,135800,947159590,12000,12000,12000,12000,0
20231113,135700,947159590,12000,12000,12000,12000,8
20231113,135600,947063590,12000,12000,12000,12000,0
20231113,135500,947063590,12000,12000,12000,12000,0
20231113,135400,947063590,12000,12000,12000,12000,0
20231113,135300,947063590,12000,12000,12000,12000,0
20231113,135200,947063590,12000,12000,12000,12000,0
20231113,135100,947063590,12000,12000,12000,12000,24
20231113,135000,946775590,12000,12000,12000,12000,222
20231113,134900,944111590,12010,12010,12010,12010,0
20231113,134800,944111590,12010,12010,12010,12010,20
20231113,134700,943871390,12010,12010,12010,12010,1
20231113,134600,943859380,12000,12000,12000,12000,0
20231113,134500,943859380,12000,12000,12000,12000,10
20231113,134400,943739380,12000,12010,12010,12000,349
20231113,134300,939550900,12010,12010,12010,12010,0
20231113,134200,939550900,12010,12010,12010,12010,1
20231113,134100,939538890,12000,12000,12000,12000,66
20231113,134000,938746890,12010,12010,12010,12010,0
20231113,133900,938746890,12010,12010,12010,12010,10
20231113,133800,938626790,12010,12010,12010,12010,6
20231113,133700,938554730,12010,12010,12010,12010,0
20231113,133600,938554730,12010,12020,12020,12010,632
20231113,133500,930963980,12010,12010,12010,12010,0
20231113,133400,930963980,12010,12010,12010,12010,64
20231113,133300,930195340,12010,12010,12010,12010,110
20231113,133200,928874240,12010,12010,12010,12010,177
20231113,133100,926748470,12010,12010,12010,12010,300
20231113,133000,923145470,12010,12010,12010,12010,115
20231113,132900,921764320,12010,12010,12010,12010,7
20231113,132800,921680250,12010,12000,12010,12000,777
20231113,132700,912348530,12010,12010,12010,12010,0
20231113,132600,912348530,12010,12010,12010,12000,166
20231113,132500,910355370,12010,12010,12010,12010,25
20231113,132400,910055120,12000,12000,12000,12000,0
20231113,132300,910055120,12000,12000,12000,12000,761
20231113,132200,900923120,12000,12000,12000,12000,0
20231113,132100,900923120,12000,12000,12000,12000,10
20231113,132000,900803120,12000,12000,12000,12000,243
20231113,131900,897887120,12000,12000,12000,12000,92
20231113,131800,896783120,12000,12000,12000,12000,1050
20231113,131700,884183120,12000,12000,12000,12000,0
20231113,131600,884183120,12000,12000,12000,12000,0
20231113,131500,884183120,12000,12000,12000,12000,0
20231113,131400,884183120,12000,12000,12000,12000,0
20231113,131300,884183120,12000,12000,12000,12000,0
20231113,131200,884183120,12000,12000,12000,12000,415
20231113,131100,879203120,12000,11990,12000,11990,439
20231113,131000,873936620,12000,12000,12000,11990,26
20231113,130900,873624720,11990,11990,11990,11990,0
20231113,130800,873624720,11990,12000,12000,11990,52
20231113,130700,873001220,12000,12000,12000,12000,442
20231113,130600,867697220,12000,12000,12000,12000,997
20231113,130500,855733220,12000,12000,12000,12000,0
20231113,130400,855733220,12000,12000,12010,12000,1233
20231113,130300,840935220,12010,12010,12010,12010,1006
20231113,130200,828853160,12010,12000,12010,12000,81
20231113,130100,827880650,12000,12000,12000,12000,0
20231113,130000,827880650,12000,12000,12000,12000,0
20231113,125900,827880650,12000,12000,12000,12000,1
20231113,125800,827868650,12000,12000,12000,12000,0
20231113,125700,827868650,12000,12000,12000,12000,0
20231113,125600,827868650,12000,12000,12000,12000,0
20231113,125500,827868650,12000,12000,12000,12000,36
20231113,125400,827436650,12000,12000,12000,12000,0
20231113,125300,827436650,12000,12000,12000,12000,20
20231113,125200,827196650,12010,12010,12010,12010,500
20231113,125100,821191650,12010,12000,12020,12000,469
20231113,125000,815558420,12000,12000,12000,12000,338
20231113,124900,811502420,12000,12000,12000,12000,142
20231113,124800,809798420,12000,12000,12000,12000,358
20231113,124700,805502420,11990,11990,11990,11990,30
20231113,124600,805142720,11990,11990,11990,11990,10
20231113,124500,805022820,12000,12000,12000,12000,0
20231113,124400,805022820,12000,12000,12000,11990,803
20231113,124300,795387950,12000,12000,12000,12000,200
20231113,124200,792987950,12010,12010,12010,12010,0
20231113,124100,792987950,12010,12010,12010,12010,2
20231113,124000,792963930,12010,12010,12010,12010,92
20231113,123900,791859010,12000,12000,12000,12000,0
20231113,123800,791859010,12000,12000,12000,12000,0
20231113,123700,791859010,12000,12000,12000,12000,50
20231113,123600,791259010,12010,12000,12010,12000,19
20231113,123500,791031000,12000,12010,12010,12000,163
20231113,123400,789074370,12010,12000,12010,12000,11
20231113,123300,788942360,12000,12010,12010,12000,24
20231113,123200,788654160,12010,12010,12010,12000,1221
20231113,123100,774001980,12010,12000,12010,12000,159
20231113,123000,772093630,12000,12010,12010,12000,329
20231113,122900,768145620,12000,12000,12000,12000,0
20231113,122800,768145620,12000,12000,12000,12000,100
20231113,122700,766945620,12000,12000,12000,12000,0
20231113,122600,766945620,12000,12010,12010,12000,106
20231113,122500,765672960,12010,12010,12010,12010,40
20231113,122400,765192560,12010,12010,12010,12010,42
20231113,122300,764688140,12010,12010,12010,12010,6
20231113,122200,764616080,12000,12000,12000,12000,0
20231113,122100,764616080,12000,12000,12000,12000,0
20231113,122000,764616080,12000,12000,12000,12000,35
20231113,121900,764196080,12000,12000,12000,12000,0
20231113,121800,764196080,12000,12000,12000,12000,125
20231113,121700,762696080,12000,12000,12000,12000,1
20231113,121600,762684080,11980,11980,11980,11980,0
20231113,121500,762684080,11980,11980,11980,11980,69
20231113,121400,761857460,12020,12020,12020,12020,3
20231113,121300,761821400,11980,11980,11980,11980,405
20231113,121200,756969500,11970,12000,12000,11970,9740
20231113,121100,640130790,12010,12010,12010,12010,3
20231113,121000,640094760,12010,12010,12010,12010,0
20231113,120900,640094760,12010,12010,12010,12010,20
20231113,120800,639854560,12010,12000,12010,12000,153
20231113,120700,638018540,12000,12000,12000,12000,100
20231113,120600,636818540,12000,12010,12010,12000,2507
20231113,120500,606710940,12020,12020,12020,12020,0
20231113,120400,606710940,12020,12020,12020,12020,229
20231113,120300,603958360,12020,12030,12030,12020,85
20231113,120200,602935910,12020,12020,12020,12020,1
20231113,120100,602923890,12030,12030,12030,12030,0
20231113,120000,602923890,12030,12030,12030,12030,24
20231113,115900,602635170,12030,12030,12030,12030,0
20231113,115800,602635170,12030,12030,12030,12030,5
20231113,115700,602575020,12030,12030,12030,12030,2
20231113,115600,602550960,12030,12030,12030,12030,27
20231113,115500,602226150,12020,12020,12020,12020,0
20231113,115400,602226150,12020,12020,12020,12020,0
20231113,115300,602226150,12020,12020,12020,12020,1236
20231113,115200,587369430,12020,12020,12020,12020,118
20231113,115100,585951070,12020,12020,12020,12020,83
20231113,115000,584953410,12010,12010,12010,12010,1
20231113,114900,584941400,12010,12010,12010,12010,0
20231113,114800,584941400,12010,12010,12010,12000,75
20231113,114700,584040660,12010,12010,12010,12010,135
20231113,114600,582419310,12010,12010,12010,12010,23
20231113,114500,582143080,12010,12010,12010,12010,116
20231113,114400,580749920,12000,12000,12000,12000,0
20231113,114300,580749920,12000,12000,12000,12000,10
20231113,114200,580629920,12000,12010,12010,12000,273
20231113,114100,577351200,12010,12010,12010,12010,77
20231113,114000,576426430,12010,12010,12010,12010,12
20231113,113900,576282310,12010,12020,12020,12010,388
20231113,113800,571620430,12020,12020,12020,12020,27
20231113,113700,571295890,12020,12020,12020,12020,20
20231113,113600,571055490,12020,12020,12020,12020,0
20231113,113500,571055490,12020,12020,12020,12020,1
20231113,113400,571043470,12020,12020,12020,12020,48
20231113,113300,570466510,12020,12000,12020,12000,293
20231113,113200,566945270,12010,12010,12010,12010,45
20231113,113100,566404820,12010,12010,12010,12010,1
20231113,113000,566392810,12000,12010,12010,12000,2000
20231113,112900,542385570,12010,12010,12010,12000,1069
20231113,112800,529547410,12020,12020,12020,12010,894
20231113,112700,518809690,12010,12020,12020,12010,417
20231113,112600,513797850,12030,12030,12120,12020,832
20231113,112500,503760870,12030,12030,12030,12030,577
20231113,112400,496819560,12040,12040,12040,12040,4
20231113,112300,496771400,12040,12040,12040,12040,71
20231113,112200,495916560,12040,12040,12040,12040,50
20231113,112100,495314560,12040,12040,12040,12040,0
20231113,112000,495314560,12040,12040,12040,12040,83
20231113,111900,494315240,12040,12040,12040,12040,0
20231113,111800,494315240,12040,12040,12040,12040,0
20231113,111700,494315240,12040,12040,12040,12040,0
20231113,111600,494315240,12040,12040,12040,12040,6
20231113,111500,494243000,12030,12030,12030,12030,0
20231113,111400,494243000,12030,12030,12030,12030,0
20231113,111300,494243000,12030,12030,12030,12030,5
20231113,111200,494182850,12020,12020,12020,12020,0
20231113,111100,494182850,12020,12020,12020,12020,6
20231113,111000,494110730,12020,12020,12020,12020,464
20231113,110900,488533450,12020,12020,12020,12020,40
20231113,110800,488052650,12030,12030,12030,12030,10
20231113,110700,487932350,12030,12020,12030,12020,105
20231113,110600,486670240,12030,12040,12040,12030,1019
20231113,110500,474411370,12030,12030,12030,12030,0
20231113,110400,474411370,12030,12030,12030,12030,50
20231113,110300,473809870,12030,12030,12030,12030,0
20231113,110200,473809870,12030,12030,12030,12030,0
20231113,110100,473809870,12030,12030,12030,12030,30
20231113,110000,473448970,12030,12030,12030,12030,0
20231113,105900,473448970,12030,12040,12040,12030,400
20231113,105800,468636920,12030,12030,12030,12030,0
20231113,105700,468636920,12030,12030,12030,12030,100
20231113,105600,467433920,12030,12030,12030,12030,0
20231113,105500,467433920,12030,12030,12030,12030,940
20231113,105400,456125720,12030,12030,12030,12030,75
20231113,105300,455223470,12020,12020,12020,12020,0
20231113,105200,455223470,12020,12020,12020,12020,11
20231113,105100,455091250,12020,12020,12020,12020,0
20231113,105000,455091250,12020,12020,12020,12020,1
20231113,104900,455079230,12010,12020,12020,12010,30
20231113,104800,454718830,12020,12020,12020,12020,0
20231113,104700,454718830,12020,12020,12020,12020,56
20231113,104600,454045710,12030,12030,12030,12030,6
20231113,104500,453973530,12030,12030,12030,12030,500
20231113,104400,447958530,12020,12020,12020,12020,0
20231113,104300,447958530,12020,12030,12030,12020,1509
20231113,104200,429819250,12030,12030,12030,12030,0
20231113,104100,429819250,12030,12030,12030,12030,0
20231113,104000,429819250,12030,12030,12030,12030,0
20231113,103900,429819250,12030,12030,12030,12030,0
20231113,103800,429819250,12030,12030,12030,12030,0
20231113,103700,429819250,12030,12030,12030,12030,84
20231113,103600,428808730,12020,12030,12030,12020,306
20231113,103500,425130100,12030,12030,12030,12030,63
20231113,103400,424372210,12030,12030,12030,12030,37
20231113,103300,423927100,12030,12030,12030,12030,26
20231113,103200,423614320,12090,12090,12090,12090,38
20231113,103100,423154900,12090,12010,12120,12010,650
20231113,103000,415302240,12010,12010,12010,12010,944
20231113,102900,403964800,12010,12030,12030,12010,434
20231113,102800,398749350,12030,12030,12030,12030,104
20231113,102700,397498230,12030,12030,12030,12030,51
20231113,102600,396884700,12030,12030,12030,12030,267
20231113,102500,393672690,12040,12040,12040,12040,616
20231113,102400,386256050,12040,12040,12040,12040,0
20231113,102300,386256050,12040,12040,12040,12040,0
20231113,102200,386256050,12040,12080,12080,12040,457
20231113,102100,380751480,12080,12080,12080,12080,0
20231113,102000,380751480,12080,12070,12080,12070,125
20231113,101900,379242180,12030,12030,12030,12030,35
20231113,101800,378821130,12050,12050,12050,12050,1
20231113,101700,378809080,12030,12040,12040,12030,29
20231113,101600,378460200,12040,12060,12060,12040,3313
20231113,101500,338526040,12070,12070,12070,12070,500
20231113,101400,332491040,12070,12070,12070,12070,0
20231113,101300,332491040,12070,12070,12070,12070,4
20231113,101200,332442760,12060,12060,12060,12060,0
20231113,101100,332442760,12060,12060,12060,12060,179
20231113,101000,330284020,12060,12070,12070,12060,21
20231113,100900,330030670,12070,12060,12070,12060,587
20231113,100800,322951430,12070,12060,12070,12060,353
20231113,100700,318694230,12060,12090,12090,12060,2178
20231113,100600,292381010,12100,12100,12100,12100,12
20231113,100500,292235810,12100,12100,12100,12100,1
20231113,100400,292223710,12090,12100,12100,12090,120
20231113,100300,290771860,12100,12110,12110,12100,1241
20231113,100200,275755720,12120,12120,12120,12120,8
20231113,100100,275658760,12100,12120,12120,12100,717
20231113,100000,266978360,12120,12120,12120,12120,31
20231113,095900,266602640,12110,12110,12110,12110,242
20231113,095800,263672020,12110,12130,12130,12110,591
20231113,095700,256510090,12130,12130,12130,12130,0
20231113,095600,256510090,12130,12130,12130,12130,0
20231113,095500,256510090,12130,12130,12130,12130,0
20231113,095400,256510090,12130,12130,12130,12130,53
20231113,095300,255867200,12120,12120,12120,12120,45
20231113,095200,255321800,12120,12120,12120,12120,2
20231113,095100,255297560,12120,12120,12120,12120,0
20231113,095000,255297560,12120,12140,12140,12120,173
20231113,094900,253200640,12140,12140,12140,12140,1
20231113,094800,253188500,12130,12130,12130,12130,50
20231113,094700,252582000,12120,12130,12130,12120,600
20231113,094600,245309000,12130,12130,12130,12130,3478
20231113,094500,203120860,12120,12130,12130,12120,234
20231113,094400,200284540,12130,12130,12130,12130,0
20231113,094300,200284540,12130,12130,12130,12130,0
20231113,094200,200284540,12130,12130,12130,12130,83
20231113,094100,199277750,12130,12150,12150,12130,804
20231113,094000,189525030,12150,12150,12150,12150,0
20231113,093900,189525030,12150,12150,12150,12130,27
20231113,093800,189197000,12150,12150,12150,12150,0
20231113,093700,189197000,12150,12150,12150,12150,170
20231113,093600,187131500,12150,12130,12150,12130,542
20231113,093500,180548200,12130,12140,12140,12130,113
20231113,093400,179176390,12150,12170,12170,12150,445
20231113,093300,173767330,12160,12170,12170,12160,141
20231113,093200,172052480,12180,12180,12180,12180,3
20231113,093100,172015940,12180,12180,12180,12180,34
20231113,093000,171601820,12180,12180,12180,12180,20
20231113,092900,171358220,12200,12200,12200,12200,0
20231113,092800,171358220,12200,12200,12200,12200,0
20231113,092700,171358220,12200,12190,12200,12190,51
20231113,092600,170736520,12190,12190,12190,12190,1
20231113,092500,170724330,12190,12190,12190,12190,51
20231113,092400,170102640,12210,12210,12210,12200,264
20231113,092300,166881530,12210,12220,12220,12210,12
20231113,092200,166734940,12220,12220,12220,12210,266
20231113,092100,163486060,12220,12210,12220,12210,499
20231113,092000,157392220,12200,12210,12210,12200,77
20231113,091900,156452500,12210,12210,12210,12210,118
20231113,091800,155011720,12210,12190,12210,12190,59
20231113,091700,154292330,12200,12200,12200,12200,23
20231113,091600,154011730,12200,12200,12210,12200,5
20231113,091500,153950720,12210,12210,12210,12210,5
20231113,091400,153889670,12210,12200,12210,12200,166
20231113,091300,151863120,12200,12190,12200,12190,397
20231113,091200,147020960,12200,12180,12200,12180,331
20231113,091100,142987770,12170,12170,12170,12170,33
20231113,091000,142586160,12140,12150,12170,12140,264
20231113,090900,139377290,12160,12140,12160,12140,3
20231113,090800,139340840,12130,12130,12130,12130,0
20231113,090700,139340840,12130,12130,12130,12130,154
20231113,090600,137472820,12130,12150,12160,12130,335
20231113,090500,133399480,12150,12160,12160,12150,502
20231113,090400,127295180,12130,12140,12140,12130,257
20231113,090300,124176510,12160,12170,12170,12160,238
20231113,090200,121280240,12170,12100,12170,12100,1450
20231113,090100,103704630,12100,12170,12170,12100,2263
20231113,090000,76319200,12180,12170,12180,12170,6271
Reference in New Issue Copy Permalink