ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20231123.csv

671 lines
35 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
20231123,200800,1736925010,11490,11490,11490,11490,2602
20231123,200700,1736925010,11490,11490,11490,11490,0
20231123,200600,1736925010,11490,11490,11490,11490,0
20231123,200500,1736925010,11490,11490,11490,11490,0
20231123,200400,1736925010,11490,11490,11490,11490,0
20231123,200300,1736925010,11490,11490,11490,11490,0
20231123,200200,1736925010,11490,11490,11490,11490,0
20231123,200100,1736925010,11490,11490,11490,11490,0
20231123,200000,1736925010,11490,11490,11490,11490,0
20231123,195900,1736925010,11490,11490,11490,11490,0
20231123,195800,1736925010,11490,11490,11490,11490,0
20231123,195700,1736925010,11490,11490,11490,11490,0
20231123,195600,1736925010,11490,11490,11490,11490,0
20231123,195500,1736925010,11490,11490,11490,11490,0
20231123,195400,1736925010,11490,11490,11490,11490,0
20231123,195300,1736925010,11490,11490,11490,11490,0
20231123,195200,1736925010,11490,11490,11490,11490,0
20231123,195100,1736925010,11490,11490,11490,11490,0
20231123,195000,1736925010,11490,11490,11490,11490,0
20231123,194900,1736925010,11490,11490,11490,11490,0
20231123,194800,1736925010,11490,11490,11490,11490,0
20231123,194700,1736925010,11490,11490,11490,11490,0
20231123,194600,1736925010,11490,11490,11490,11490,0
20231123,194500,1736925010,11490,11490,11490,11490,0
20231123,194400,1736925010,11490,11490,11490,11490,0
20231123,194300,1736925010,11490,11490,11490,11490,0
20231123,194200,1736925010,11490,11490,11490,11490,0
20231123,194100,1736925010,11490,11490,11490,11490,0
20231123,194000,1736925010,11490,11490,11490,11490,0
20231123,193900,1736925010,11490,11490,11490,11490,0
20231123,193800,1736925010,11490,11490,11490,11490,2602
20231123,193700,1736925010,11490,11490,11490,11490,0
20231123,193600,1736925010,11490,11490,11490,11490,0
20231123,193500,1736925010,11490,11490,11490,11490,0
20231123,193400,1736925010,11490,11490,11490,11490,0
20231123,193300,1736925010,11490,11490,11490,11490,0
20231123,193200,1736925010,11490,11490,11490,11490,0
20231123,193100,1736925010,11490,11490,11490,11490,0
20231123,193000,1736925010,11490,11490,11490,11490,0
20231123,192900,1736925010,11490,11490,11490,11490,0
20231123,192800,1736925010,11490,11490,11490,11490,0
20231123,192700,1736925010,11490,11490,11490,11490,0
20231123,192600,1736925010,11490,11490,11490,11490,0
20231123,192500,1736925010,11490,11490,11490,11490,0
20231123,192400,1736925010,11490,11490,11490,11490,0
20231123,192300,1736925010,11490,11490,11490,11490,0
20231123,192200,1736925010,11490,11490,11490,11490,0
20231123,192100,1736925010,11490,11490,11490,11490,0
20231123,192000,1736925010,11490,11490,11490,11490,0
20231123,191900,1736925010,11490,11490,11490,11490,0
20231123,191800,1736925010,11490,11490,11490,11490,0
20231123,191700,1736925010,11490,11490,11490,11490,0
20231123,191600,1736925010,11490,11490,11490,11490,0
20231123,191500,1736925010,11490,11490,11490,11490,0
20231123,191400,1736925010,11490,11490,11490,11490,0
20231123,191300,1736925010,11490,11490,11490,11490,0
20231123,191200,1736925010,11490,11490,11490,11490,0
20231123,191100,1736925010,11490,11490,11490,11490,0
20231123,191000,1736925010,11490,11490,11490,11490,0
20231123,190900,1736925010,11490,11490,11490,11490,0
20231123,190800,1736925010,11490,11490,11490,11490,2602
20231123,190700,1736925010,11490,11490,11490,11490,0
20231123,190600,1736925010,11490,11490,11490,11490,0
20231123,190500,1736925010,11490,11490,11490,11490,0
20231123,190400,1736925010,11490,11490,11490,11490,0
20231123,190300,1736925010,11490,11490,11490,11490,0
20231123,190200,1736925010,11490,11490,11490,11490,0
20231123,190100,1736925010,11490,11490,11490,11490,0
20231123,190000,1736925010,11490,11490,11490,11490,0
20231123,185900,1736925010,11490,11490,11490,11490,0
20231123,185800,1736925010,11490,11490,11490,11490,0
20231123,185700,1736925010,11490,11490,11490,11490,0
20231123,185600,1736925010,11490,11490,11490,11490,0
20231123,185500,1736925010,11490,11490,11490,11490,0
20231123,185400,1736925010,11490,11490,11490,11490,0
20231123,185300,1736925010,11490,11490,11490,11490,0
20231123,185200,1736925010,11490,11490,11490,11490,0
20231123,185100,1736925010,11490,11490,11490,11490,0
20231123,185000,1736925010,11490,11490,11490,11490,0
20231123,184900,1736925010,11490,11490,11490,11490,0
20231123,184800,1736925010,11490,11490,11490,11490,0
20231123,184700,1736925010,11490,11490,11490,11490,0
20231123,184600,1736925010,11490,11490,11490,11490,0
20231123,184500,1736925010,11490,11490,11490,11490,0
20231123,184400,1736925010,11490,11490,11490,11490,0
20231123,184300,1736925010,11490,11490,11490,11490,0
20231123,184200,1736925010,11490,11490,11490,11490,0
20231123,184100,1736925010,11490,11490,11490,11490,0
20231123,184000,1736925010,11490,11490,11490,11490,0
20231123,183900,1736925010,11490,11490,11490,11490,0
20231123,183800,1736925010,11490,11490,11490,11490,2602
20231123,183700,1736925010,11490,11490,11490,11490,0
20231123,183600,1736925010,11490,11490,11490,11490,0
20231123,183500,1736925010,11490,11490,11490,11490,0
20231123,183400,1736925010,11490,11490,11490,11490,0
20231123,183300,1736925010,11490,11490,11490,11490,0
20231123,183200,1736925010,11490,11490,11490,11490,0
20231123,183100,1736925010,11490,11490,11490,11490,0
20231123,183000,1736925010,11490,11490,11490,11490,0
20231123,182900,1736925010,11490,11490,11490,11490,0
20231123,182800,1736925010,11490,11490,11490,11490,0
20231123,182700,1736925010,11490,11490,11490,11490,0
20231123,182600,1736925010,11490,11490,11490,11490,0
20231123,182500,1736925010,11490,11490,11490,11490,0
20231123,182400,1736925010,11490,11490,11490,11490,0
20231123,182300,1736925010,11490,11490,11490,11490,0
20231123,182200,1736925010,11490,11490,11490,11490,0
20231123,182100,1736925010,11490,11490,11490,11490,0
20231123,182000,1736925010,11490,11490,11490,11490,0
20231123,181900,1736925010,11490,11490,11490,11490,0
20231123,181800,1736925010,11490,11490,11490,11490,0
20231123,181700,1736925010,11490,11490,11490,11490,0
20231123,181600,1736925010,11490,11490,11490,11490,0
20231123,181500,1736925010,11490,11490,11490,11490,0
20231123,181400,1736925010,11490,11490,11490,11490,0
20231123,181300,1736925010,11490,11490,11490,11490,0
20231123,181200,1736925010,11490,11490,11490,11490,0
20231123,181100,1736925010,11490,11490,11490,11490,0
20231123,181000,1736925010,11490,11490,11490,11490,0
20231123,180900,1736925010,11490,11490,11490,11490,0
20231123,180800,1736925010,11490,11490,11490,11490,2602
20231123,180700,1736925010,11490,11490,11490,11490,0
20231123,180600,1736925010,11490,11490,11490,11490,0
20231123,180500,1736925010,11490,11490,11490,11490,0
20231123,180400,1736925010,11490,11490,11490,11490,0
20231123,180300,1736925010,11490,11490,11490,11490,0
20231123,180200,1736925010,11490,11490,11490,11490,0
20231123,180100,1736925010,11490,11490,11490,11490,0
20231123,180000,1736925010,11490,11490,11490,11490,0
20231123,175900,1736925010,11490,11490,11490,11490,0
20231123,175800,1736925010,11490,11490,11490,11490,0
20231123,175700,1736925010,11490,11490,11490,11490,0
20231123,175600,1736925010,11490,11490,11490,11490,0
20231123,175500,1736925010,11490,11490,11490,11490,0
20231123,175400,1736925010,11490,11490,11490,11490,0
20231123,175300,1736925010,11490,11490,11490,11490,0
20231123,175200,1736925010,11490,11490,11490,11490,0
20231123,175100,1736925010,11490,11490,11490,11490,0
20231123,175000,1736925010,11490,11490,11490,11490,0
20231123,174900,1736925010,11490,11490,11490,11490,0
20231123,174800,1736925010,11490,11490,11490,11490,0
20231123,174700,1736925010,11490,11490,11490,11490,0
20231123,174600,1736925010,11490,11490,11490,11490,0
20231123,174500,1736925010,11490,11490,11490,11490,0
20231123,174400,1736925010,11490,11490,11490,11490,0
20231123,174300,1736925010,11490,11490,11490,11490,0
20231123,174200,1736925010,11490,11490,11490,11490,0
20231123,174100,1736925010,11490,11490,11490,11490,0
20231123,174000,1736925010,11490,11490,11490,11490,0
20231123,173900,1736925010,11490,11490,11490,11490,0
20231123,173800,1736925010,11490,11490,11490,11490,2602
20231123,173700,1736925010,11490,11490,11490,11490,0
20231123,173600,1736925010,11490,11490,11490,11490,0
20231123,173500,1736925010,11490,11490,11490,11490,0
20231123,173400,1736925010,11490,11490,11490,11490,0
20231123,173300,1736925010,11490,11490,11490,11490,0
20231123,173200,1736925010,11490,11490,11490,11490,0
20231123,173100,1736925010,11490,11490,11490,11490,0
20231123,173000,1736925010,11490,11490,11490,11490,0
20231123,172900,1736925010,11490,11490,11490,11490,0
20231123,172800,1736925010,11490,11490,11490,11490,0
20231123,172700,1736925010,11490,11490,11490,11490,0
20231123,172600,1736925010,11490,11490,11490,11490,0
20231123,172500,1736925010,11490,11490,11490,11490,0
20231123,172400,1736925010,11490,11490,11490,11490,0
20231123,172300,1736925010,11490,11490,11490,11490,0
20231123,172200,1736925010,11490,11490,11490,11490,0
20231123,172100,1736925010,11490,11490,11490,11490,0
20231123,172000,1736925010,11490,11490,11490,11490,0
20231123,171900,1736925010,11490,11490,11490,11490,0
20231123,171800,1736925010,11490,11490,11490,11490,0
20231123,171700,1736925010,11490,11490,11490,11490,0
20231123,171600,1736925010,11490,11490,11490,11490,0
20231123,171500,1736925010,11490,11490,11490,11490,0
20231123,171400,1736925010,11490,11490,11490,11490,0
20231123,171300,1736925010,11490,11490,11490,11490,0
20231123,171200,1736925010,11490,11490,11490,11490,0
20231123,171100,1736925010,11490,11490,11490,11490,0
20231123,171000,1736925010,11490,11490,11490,11490,0
20231123,170900,1736925010,11490,11490,11490,11490,0
20231123,170800,1736925010,11490,11490,11490,11490,2602
20231123,170700,1736925010,11490,11490,11490,11490,0
20231123,170600,1736925010,11490,11490,11490,11490,0
20231123,170500,1736925010,11490,11490,11490,11490,0
20231123,170400,1736925010,11490,11490,11490,11490,0
20231123,170300,1736925010,11490,11490,11490,11490,0
20231123,170200,1736925010,11490,11490,11490,11490,0
20231123,170100,1736925010,11490,11490,11490,11490,0
20231123,170000,1736925010,11490,11490,11490,11490,0
20231123,165900,1736925010,11490,11490,11490,11490,0
20231123,165800,1736925010,11490,11490,11490,11490,0
20231123,165700,1736925010,11490,11490,11490,11490,0
20231123,165600,1736925010,11490,11490,11490,11490,0
20231123,165500,1736925010,11490,11490,11490,11490,0
20231123,165400,1736925010,11490,11490,11490,11490,0
20231123,165300,1736925010,11490,11490,11490,11490,0
20231123,165200,1736925010,11490,11490,11490,11490,0
20231123,165100,1736925010,11490,11490,11490,11490,0
20231123,165000,1736925010,11490,11490,11490,11490,0
20231123,164900,1736925010,11490,11490,11490,11490,0
20231123,164800,1736925010,11490,11490,11490,11490,0
20231123,164700,1736925010,11490,11490,11490,11490,0
20231123,164600,1736925010,11490,11490,11490,11490,0
20231123,164500,1736925010,11490,11490,11490,11490,0
20231123,164400,1736925010,11490,11490,11490,11490,0
20231123,164300,1736925010,11490,11490,11490,11490,0
20231123,164200,1736925010,11490,11490,11490,11490,0
20231123,164100,1736925010,11490,11490,11490,11490,0
20231123,164000,1736925010,11490,11490,11490,11490,0
20231123,163900,1736925010,11490,11490,11490,11490,0
20231123,163800,1736925010,11490,11490,11490,11490,2602
20231123,163700,1736925010,11490,11490,11490,11490,0
20231123,163600,1736925010,11490,11490,11490,11490,0
20231123,163500,1736925010,11490,11490,11490,11490,0
20231123,163400,1736925010,11490,11490,11490,11490,0
20231123,163300,1736925010,11490,11490,11490,11490,0
20231123,163200,1736925010,11490,11490,11490,11490,0
20231123,163100,1736925010,11490,11490,11490,11490,0
20231123,163000,1736925010,11490,11490,11490,11490,0
20231123,162900,1736925010,11490,11490,11490,11490,0
20231123,162800,1736925010,11490,11490,11490,11490,0
20231123,162700,1736925010,11490,11490,11490,11490,0
20231123,162600,1736925010,11490,11490,11490,11490,0
20231123,162500,1736925010,11490,11490,11490,11490,0
20231123,162400,1736925010,11490,11490,11490,11490,0
20231123,162300,1736925010,11490,11490,11490,11490,0
20231123,162200,1736925010,11490,11490,11490,11490,0
20231123,162100,1736925010,11490,11490,11490,11490,0
20231123,162000,1736925010,11490,11490,11490,11490,0
20231123,161900,1736925010,11490,11490,11490,11490,0
20231123,161800,1736925010,11490,11490,11490,11490,0
20231123,161700,1736925010,11490,11490,11490,11490,0
20231123,161600,1736925010,11490,11490,11490,11490,0
20231123,161500,1736925010,11490,11490,11490,11490,0
20231123,161400,1736925010,11490,11490,11490,11490,0
20231123,161300,1736925010,11490,11490,11490,11490,0
20231123,161200,1736925010,11490,11490,11490,11490,0
20231123,161100,1736925010,11490,11490,11490,11490,0
20231123,161000,1736925010,11490,11490,11490,11490,0
20231123,160900,1736925010,11490,11490,11490,11490,0
20231123,160800,1736925010,11490,11490,11490,11490,2602
20231123,160700,1736925010,11490,11490,11490,11490,0
20231123,160600,1736925010,11490,11490,11490,11490,0
20231123,160500,1736925010,11490,11490,11490,11490,0
20231123,160400,1736925010,11490,11490,11490,11490,0
20231123,160300,1736925010,11490,11490,11490,11490,0
20231123,160200,1736925010,11490,11490,11490,11490,0
20231123,160100,1736925010,11490,11490,11490,11490,0
20231123,160000,1736925010,11490,11490,11490,11490,0
20231123,155900,1736925010,11490,11490,11490,11490,0
20231123,155800,1736925010,11490,11490,11490,11490,0
20231123,155700,1736925010,11490,11490,11490,11490,0
20231123,155600,1736925010,11490,11490,11490,11490,0
20231123,155500,1736925010,11490,11490,11490,11490,0
20231123,155400,1736925010,11490,11490,11490,11490,0
20231123,155300,1736925010,11490,11490,11490,11490,0
20231123,155200,1736925010,11490,11490,11490,11490,0
20231123,155100,1736925010,11490,11490,11490,11490,0
20231123,155000,1736925010,11490,11490,11490,11490,0
20231123,154900,1736925010,11490,11490,11490,11490,0
20231123,154800,1736925010,11490,11490,11490,11490,0
20231123,154700,1736925010,11490,11490,11490,11490,0
20231123,154600,1736925010,11490,11490,11490,11490,0
20231123,154500,1736925010,11490,11490,11490,11490,0
20231123,154400,1736925010,11490,11490,11490,11490,0
20231123,154300,1736925010,11490,11490,11490,11490,0
20231123,154200,1736925010,11490,11490,11490,11490,0
20231123,154100,1736925010,11490,11490,11490,11490,0
20231123,154000,1736925010,11490,11490,11490,11490,0
20231123,153900,1736925010,11490,11490,11490,11490,0
20231123,153800,1736925010,11490,11490,11490,11490,2602
20231123,153700,1736925010,11490,11490,11490,11490,0
20231123,153600,1736925010,11490,11490,11490,11490,0
20231123,153500,1736925010,11490,11490,11490,11490,0
20231123,153400,1736925010,11490,11490,11490,11490,0
20231123,153300,1736925010,11490,11490,11490,11490,0
20231123,153200,1736925010,11490,11490,11490,11490,0
20231123,153100,1736925010,11490,11490,11490,11490,0
20231123,153000,1736925010,11490,11490,11490,11490,2602
20231123,152900,1707028030,11510,11510,11510,11510,0
20231123,152800,1707028030,11510,11510,11510,11510,0
20231123,152700,1707028030,11510,11510,11510,11510,0
20231123,152600,1707028030,11510,11510,11510,11510,0
20231123,152500,1707028030,11510,11510,11510,11510,0
20231123,152400,1707028030,11510,11510,11510,11510,0
20231123,152300,1707028030,11510,11510,11510,11510,0
20231123,152200,1707028030,11510,11510,11510,11510,0
20231123,152100,1707028030,11510,11510,11510,11510,0
20231123,152000,1707028030,11510,11510,11510,11510,0
20231123,151900,1707028030,11510,11510,11510,11480,793
20231123,151800,1697917950,11510,11500,11520,11500,145
20231123,151700,1696250400,11500,11490,11500,11490,141
20231123,151600,1694629410,11500,11500,11500,11480,148
20231123,151500,1692927430,11480,11490,11490,11480,137
20231123,151400,1691353320,11500,11480,11500,11480,15
20231123,151300,1691181000,11480,11490,11500,11470,27
20231123,151200,1690870760,11490,11460,11530,11460,1310
20231123,151100,1675825970,11450,11440,11460,11440,270
20231123,151000,1672734570,11440,11440,11450,11440,775
20231123,150900,1663868470,11450,11450,11450,11450,10
20231123,150800,1663753970,11450,11450,11450,11450,230
20231123,150700,1661120470,11440,11450,11450,11440,606
20231123,150600,1654187770,11440,11450,11460,11440,818
20231123,150500,1644825160,11450,11460,11460,11450,1123
20231123,150400,1631966610,11460,11460,11460,11460,4
20231123,150300,1631920770,11460,11450,11460,11450,864
20231123,150200,1622027130,11450,11450,11460,11450,1209
20231123,150100,1608178900,11450,11450,11450,11450,801
20231123,150000,1599007450,11460,11460,11460,11460,62
20231123,145900,1598296930,11450,11450,11450,11450,139
20231123,145800,1596705380,11450,11470,11470,11450,529
20231123,145700,1590643090,11460,11470,11470,11460,179
20231123,145600,1588591740,11450,11460,11460,11450,385
20231123,145500,1584179990,11460,11460,11460,11460,96
20231123,145400,1583079830,11460,11460,11460,11460,9
20231123,145300,1582976690,11470,11450,11470,11450,310
20231123,145200,1579426990,11450,11460,11460,11450,1072
20231123,145100,1567144030,11470,11460,11470,11460,6
20231123,145000,1567075250,11470,11470,11470,11460,661
20231123,144900,1559499180,11470,11470,11470,11470,15
20231123,144800,1559327130,11460,11470,11470,11460,97
20231123,144700,1558215370,11470,11490,11490,11470,817
20231123,144600,1548844360,11490,11490,11490,11490,37
20231123,144500,1548419230,11490,11470,11490,11470,5
20231123,144400,1548361860,11490,11470,11490,11460,819
20231123,144300,1538974610,11490,11490,11490,11490,3
20231123,144200,1538940140,11460,11490,11490,11460,5
20231123,144100,1538882790,11480,11470,11490,11470,151
20231123,144000,1537148800,11490,11490,11490,11490,1
20231123,143900,1537137310,11470,11460,11470,11460,214
20231123,143800,1534682770,11470,11460,11470,11460,102
20231123,143700,1533513830,11470,11460,11470,11460,101
20231123,143600,1532356360,11460,11470,11470,11450,1864
20231123,143500,1510999240,11470,11470,11470,11470,527
20231123,143400,1504954550,11490,11480,11490,11480,7
20231123,143300,1504874130,11480,11490,11490,11480,82
20231123,143200,1503931960,11490,11470,11490,11470,7
20231123,143100,1503851610,11470,11480,11480,11470,193
20231123,143000,1501636470,11490,11480,11490,11480,125
20231123,142900,1500201440,11490,11480,11490,11480,47
20231123,142800,1499661840,11480,11480,11480,11480,664
20231123,142700,1492039120,11490,11480,11490,11480,79
20231123,142600,1491132180,11480,11480,11490,11480,297
20231123,142500,1487722510,11490,11490,11490,11490,1
20231123,142400,1487711020,11500,11480,11500,11480,62
20231123,142300,1486998120,11500,11480,11500,11480,524
20231123,142200,1480972200,11470,11470,11470,11470,0
20231123,142100,1480972200,11470,11480,11480,11470,451
20231123,142000,1475799220,11480,11470,11480,11470,27
20231123,141900,1475489300,11510,11470,11510,11470,27
20231123,141800,1475179570,11470,11470,11470,11470,21
20231123,141700,1474938700,11470,11470,11470,11460,1021
20231123,141600,1463237870,11470,11480,11480,11470,2138
20231123,141500,1438701010,11490,11480,11510,11480,155
20231123,141400,1436920520,11490,11490,11490,11490,1208
20231123,141300,1423040600,11490,11490,11490,11490,3
20231123,141200,1423006130,11490,11490,11490,11490,11
20231123,141100,1422879740,11480,11480,11480,11480,28
20231123,141000,1422558300,11480,11490,11490,11480,1152
20231123,140900,1409321860,11510,11500,11510,11500,55
20231123,140800,1408689350,11510,11500,11510,11490,25
20231123,140700,1408401880,11490,11490,11490,11490,2
20231123,140600,1408378900,11500,11510,11510,11500,2088
20231123,140500,1384364310,11510,11510,11510,11510,4
20231123,140400,1384318270,11510,11500,11510,11500,345
20231123,140300,1380349770,11520,11520,11520,11520,0
20231123,140200,1380349770,11520,11510,11520,11510,104
20231123,140100,1379152620,11510,11510,11510,11510,2
20231123,140000,1379129600,11500,11500,11500,11500,50
20231123,135900,1378554600,11500,11500,11500,11490,436
20231123,135800,1373540640,11500,11490,11500,11490,76
20231123,135700,1372666900,11500,11500,11500,11500,227
20231123,135600,1370056400,11490,11500,11500,11490,603
20231123,135500,1363127910,11490,11500,11500,11490,214
20231123,135400,1360666960,11500,11500,11500,11500,1019
20231123,135300,1348948460,11500,11520,11520,11500,1000
20231123,135200,1337440120,11520,11520,11520,11520,89
20231123,135100,1336414840,11520,11520,11520,11520,20
20231123,135000,1336184440,11520,11520,11520,11520,0
20231123,134900,1336184440,11520,11520,11520,11520,5
20231123,134800,1336126840,11520,11520,11520,11520,1359
20231123,134700,1320471160,11520,11520,11520,11520,3010
20231123,134600,1285795960,11520,11520,11520,11510,305
20231123,134500,1282282410,11510,11510,11510,11510,0
20231123,134400,1282282410,11510,11510,11510,11510,0
20231123,134300,1282282410,11510,11510,11510,11510,0
20231123,134200,1282282410,11510,11510,11510,11510,362
20231123,134100,1278115790,11510,11510,11510,11510,0
20231123,134000,1278115790,11510,11510,11510,11510,10
20231123,133900,1278000690,11510,11510,11510,11510,290
20231123,133800,1274662790,11500,11500,11500,11500,0
20231123,133700,1274662790,11500,11500,11500,11500,60
20231123,133600,1273972790,11500,11500,11500,11480,800
20231123,133500,1264786790,11500,11500,11500,11500,300
20231123,133400,1261336790,11500,11500,11500,11500,426
20231123,133300,1256437790,11500,11500,11500,11500,5
20231123,133200,1256380290,11480,11490,11490,11480,1000
20231123,133100,1244896960,11490,11490,11490,11490,17
20231123,133000,1244701630,11490,11480,11490,11480,245
20231123,132900,1241886730,11490,11510,11510,11490,3128
20231123,132800,1205916610,11500,11520,11520,11500,2804
20231123,132700,1173651050,11520,11520,11520,11520,1
20231123,132600,1173639530,11520,11530,11530,11520,2
20231123,132500,1173616480,11520,11520,11520,11510,3993
20231123,132400,1127623550,11530,11530,11530,11530,0
20231123,132300,1127623550,11530,11530,11530,11530,0
20231123,132200,1127623550,11530,11530,11530,11530,822
20231123,132100,1118145890,11530,11530,11530,11530,98
20231123,132000,1117015950,11530,11530,11530,11530,35
20231123,131900,1116612400,11530,11530,11540,11520,857
20231123,131800,1106738110,11530,11530,11540,11520,1661
20231123,131700,1087591500,11550,11550,11550,11550,7
20231123,131600,1087510650,11540,11540,11540,11540,5
20231123,131500,1087452950,11560,11560,11560,11560,0
20231123,131400,1087452950,11560,11560,11560,11560,5
20231123,131300,1087395150,11520,11520,11520,11520,0
20231123,131200,1087395150,11520,11520,11520,11520,0
20231123,131100,1087395150,11520,11520,11520,11520,0
20231123,131000,1087395150,11520,11540,11540,11520,1271
20231123,130900,1072743580,11540,11540,11540,11540,0
20231123,130800,1072743580,11540,11540,11540,11540,1
20231123,130700,1072732040,11540,11540,11540,11540,0
20231123,130600,1072732040,11540,11540,11540,11540,10
20231123,130500,1072616640,11540,11550,11550,11540,38
20231123,130400,1072178100,11540,11550,11550,11540,87
20231123,130300,1071173790,11550,11550,11550,11550,64
20231123,130200,1070434590,11540,11550,11550,11540,13
20231123,130100,1070284470,11540,11540,11540,11540,50
20231123,130000,1069707470,11540,11540,11540,11540,216
20231123,125900,1067214830,11540,11540,11540,11540,17
20231123,125800,1067018650,11540,11540,11540,11540,0
20231123,125700,1067018650,11540,11540,11540,11540,47
20231123,125600,1066476270,11550,11530,11550,11530,457
20231123,125500,1061207020,11530,11530,11550,11530,504
20231123,125400,1055395880,11550,11550,11550,11550,1
20231123,125300,1055384330,11550,11540,11550,11530,88
20231123,125200,1054369660,11540,11540,11540,11540,138
20231123,125100,1052777140,11540,11540,11540,11540,30
20231123,125000,1052430940,11540,11540,11540,11540,18
20231123,124900,1052223220,11540,11540,11540,11540,25
20231123,124800,1051934720,11540,11550,11550,11540,970
20231123,124700,1040740800,11550,11550,11550,11550,127
20231123,124600,1039273950,11550,11550,11550,11550,3
20231123,124500,1039239300,11550,11550,11550,11550,0
20231123,124400,1039239300,11550,11540,11550,11540,103
20231123,124300,1038050650,11550,11560,11560,11550,742
20231123,124200,1029479210,11560,11560,11560,11560,108
20231123,124100,1028230730,11560,11560,11560,11560,0
20231123,124000,1028230730,11560,11560,11560,11560,750
20231123,123900,1019560730,11570,11570,11570,11570,0
20231123,123800,1019560730,11570,11570,11570,11570,200
20231123,123700,1017246730,11560,11570,11570,11560,226
20231123,123600,1014632920,11570,11570,11570,11570,893
20231123,123500,1004300910,11570,11570,11570,11570,1205
20231123,123400,990359060,11570,11570,11570,11570,0
20231123,123300,990359060,11570,11570,11570,11570,326
20231123,123200,986587240,11570,11570,11570,11570,100
20231123,123100,985430240,11580,11580,11580,11580,551
20231123,123000,979049660,11580,11570,11580,11570,301
20231123,122900,975567080,11570,11580,11580,11560,506
20231123,122800,969717650,11580,11580,11580,11580,0
20231123,122700,969717650,11580,11580,11580,11580,0
20231123,122600,969717650,11580,11560,11580,11560,51
20231123,122500,969128050,11560,11560,11560,11560,65
20231123,122400,968376650,11560,11570,11570,11560,179
20231123,122300,966307220,11570,11570,11570,11570,100
20231123,122200,965150220,11580,11570,11580,11570,912
20231123,122100,954598290,11570,11570,11570,11570,0
20231123,122000,954598290,11570,11570,11570,11570,0
20231123,121900,954598290,11570,11570,11570,11570,50
20231123,121800,954019790,11600,11600,11600,11600,0
20231123,121700,954019790,11600,11590,11600,11590,14
20231123,121600,953857430,11600,11580,11600,11580,4
20231123,121500,953811070,11570,11600,11600,11570,716
20231123,121400,945505860,11600,11590,11600,11580,28
20231123,121300,945181310,11600,11590,11600,11580,7
20231123,121200,945100190,11590,11590,11590,11590,2
20231123,121100,945077010,11590,11580,11590,11580,1220
20231123,121000,930949360,11580,11580,11590,11580,58
20231123,120900,930277660,11590,11580,11590,11580,247
20231123,120800,927417360,11590,11590,11600,11590,472
20231123,120700,921945950,11590,11600,11600,11590,1027
20231123,120600,910033010,11610,11600,11610,11600,35
20231123,120500,909626980,11600,11600,11600,11600,30
20231123,120400,909278980,11600,11590,11600,11590,92
20231123,120300,908212690,11590,11590,11590,11590,0
20231123,120200,908212690,11590,11590,11590,11590,0
20231123,120100,908212690,11590,11590,11590,11590,1
20231123,120000,908201100,11590,11590,11590,11590,16
20231123,115900,908015660,11600,11600,11600,11600,73
20231123,115800,907168860,11600,11600,11600,11600,7
20231123,115700,907087660,11600,11600,11600,11600,0
20231123,115600,907087660,11600,11600,11600,11600,50
20231123,115500,906507660,11590,11590,11590,11590,1
20231123,115400,906496070,11610,11610,11610,11610,1
20231123,115300,906484460,11610,11610,11610,11610,4
20231123,115200,906438020,11610,11610,11610,11610,0
20231123,115100,906438020,11610,11600,11610,11590,37
20231123,115000,906008860,11600,11600,11600,11600,65
20231123,114900,905254860,11610,11590,11620,11590,683
20231123,114800,897335100,11610,11610,11610,11610,10
20231123,114700,897219000,11620,11620,11620,11620,0
20231123,114600,897219000,11620,11620,11620,11600,368
20231123,114500,892949870,11600,11610,11610,11600,6
20231123,114400,892880220,11610,11610,11610,11610,100
20231123,114300,891719220,11620,11620,11620,11620,0
20231123,114200,891719220,11620,11610,11620,11610,101
20231123,114100,890545610,11620,11620,11620,11620,0
20231123,114000,890545610,11620,11620,11620,11620,0
20231123,113900,890545610,11620,11620,11620,11620,0
20231123,113800,890545610,11620,11610,11620,11610,150
20231123,113700,888804070,11610,11610,11610,11610,142
20231123,113600,887155450,11610,11600,11610,11600,134
20231123,113500,885600720,11600,11600,11600,11600,3
20231123,113400,885565920,11600,11610,11610,11600,17
20231123,113300,885368710,11600,11600,11600,11600,77
20231123,113200,884475510,11600,11600,11600,11600,1325
20231123,113100,869105510,11600,11590,11600,11590,232
20231123,113000,866416530,11600,11590,11600,11590,22
20231123,112900,866161540,11590,11590,11590,11590,100
20231123,112800,865002540,11600,11600,11600,11600,3
20231123,112700,864967740,11600,11600,11600,11600,0
20231123,112600,864967740,11600,11600,11600,11600,0
20231123,112500,864967740,11600,11600,11600,11590,3
20231123,112400,864932950,11600,11600,11600,11600,10
20231123,112300,864816950,11600,11590,11600,11590,158
20231123,112200,862984200,11590,11590,11590,11590,300
20231123,112100,859507200,11590,11600,11600,11590,6
20231123,112000,859437630,11590,11600,11600,11590,32
20231123,111900,859066740,11590,11600,11600,11590,285
20231123,111800,855763290,11600,11600,11600,11590,359
20231123,111700,851599000,11600,11600,11610,11600,243
20231123,111600,848780190,11600,11590,11600,11590,598
20231123,111500,841848220,11590,11580,11590,11580,311
20231123,111400,838243820,11600,11600,11600,11600,1
20231123,111300,838232220,11580,11590,11590,11580,465
20231123,111200,832847510,11580,11580,11580,11580,11
20231123,111100,832720130,11590,11600,11600,11590,6
20231123,111000,832650580,11600,11590,11600,11590,242
20231123,110900,829845730,11610,11610,11610,11610,5
20231123,110800,829787680,11610,11610,11610,11610,13
20231123,110700,829636750,11590,11610,11610,11590,140
20231123,110600,828013200,11610,11600,11610,11600,67
20231123,110500,827235960,11610,11610,11610,11610,1
20231123,110400,827224350,11610,11610,11610,11610,0
20231123,110300,827224350,11610,11610,11610,11610,5
20231123,110200,827166300,11610,11610,11610,11610,100
20231123,110100,826005300,11610,11600,11610,11600,103
20231123,110000,824810470,11600,11600,11610,11600,191
20231123,105900,822594860,11600,11590,11600,11590,124
20231123,105800,821157660,11600,11580,11600,11580,102
20231123,105700,819976470,11610,11610,11610,11610,0
20231123,105600,819976470,11610,11610,11610,11610,103
20231123,105500,818780640,11570,11610,11610,11570,679
20231123,105400,810916950,11610,11620,11620,11610,186
20231123,105300,808757470,11610,11610,11610,11610,613
20231123,105200,801640540,11630,11630,11630,11630,0
20231123,105100,801640540,11630,11630,11630,11610,108
20231123,105000,800386420,11630,11620,11630,11610,90
20231123,104900,799341190,11620,11620,11620,11620,11
20231123,104800,799213370,11630,11630,11630,11630,1
20231123,104700,799201740,11620,11620,11620,11620,0
20231123,104600,799201740,11620,11610,11630,11610,126
20231123,104500,797738850,11610,11610,11610,11590,419
20231123,104400,792880300,11610,11620,11620,11610,2290
20231123,104300,766284790,11620,11630,11630,11620,42
20231123,104200,765796720,11630,11630,11630,11630,9
20231123,104100,765692050,11640,11640,11640,11640,0
20231123,104000,765692050,11640,11640,11640,11610,645
20231123,103900,758185090,11640,11650,11650,11640,30
20231123,103800,757835600,11650,11640,11650,11640,30
20231123,103700,757486340,11650,11650,11650,11650,3
20231123,103600,757451390,11650,11640,11650,11640,170
20231123,103500,755472530,11640,11640,11640,11630,10
20231123,103400,755356190,11630,11610,11630,11610,994
20231123,103300,743796370,11610,11610,11610,11610,10
20231123,103200,743680270,11610,11610,11610,11610,0
20231123,103100,743680270,11610,11620,11620,11610,152
20231123,103000,741915250,11630,11620,11630,11620,312
20231123,102900,738289470,11620,11610,11620,11610,962
20231123,102800,727112870,11610,11610,11610,11610,88
20231123,102700,726091190,11610,11610,11610,11610,3
20231123,102600,726056360,11590,11590,11600,11590,531
20231123,102500,719901970,11590,11570,11590,11570,601
20231123,102400,712946380,11570,11570,11570,11570,42
20231123,102300,712460440,11570,11570,11570,11570,190
20231123,102200,710262140,11590,11590,11590,11590,10
20231123,102100,710146240,11600,11600,11600,11600,60
20231123,102000,709450240,11600,11600,11600,11600,0
20231123,101900,709450240,11600,11600,11600,11600,0
20231123,101800,709450240,11600,11600,11600,11600,3
20231123,101700,709415440,11570,11570,11570,11570,200
20231123,101600,707101440,11570,11570,11570,11570,10
20231123,101500,706985740,11570,11580,11580,11570,1694
20231123,101400,687381920,11580,11580,11580,11580,71
20231123,101300,686559740,11580,11600,11600,11580,858
20231123,101200,676613700,11600,11600,11600,11600,100
20231123,101100,675453700,11600,11620,11620,11600,101
20231123,101000,674281730,11620,11620,11620,11620,7
20231123,100900,674200390,11620,11620,11620,11620,16
20231123,100800,674014470,11620,11620,11620,11620,55
20231123,100700,673375370,11620,11620,11620,11620,2
20231123,100600,673352130,11610,11610,11610,11610,93
20231123,100500,672272400,11610,11620,11620,11610,150
20231123,100400,670529800,11610,11620,11630,11610,74
20231123,100300,669669930,11630,11630,11630,11620,162
20231123,100200,667786110,11630,11630,11650,11630,496
20231123,100100,662016130,11630,11630,11630,11630,1
20231123,100000,662004500,11630,11630,11640,11610,22
20231123,095900,661748780,11640,11640,11640,11640,1
20231123,095800,661737140,11630,11640,11640,11630,63
20231123,095700,661004430,11650,11650,11650,11650,20
20231123,095600,660771430,11650,11630,11650,11630,5
20231123,095500,660713220,11640,11620,11640,11620,2110
20231123,095400,636169910,11620,11620,11620,11620,814
20231123,095300,626711230,11600,11600,11600,11600,100
20231123,095200,625551230,11600,11620,11620,11600,600
20231123,095100,618581230,11620,11580,11630,11580,192
20231123,095000,616350120,11630,11610,11630,11610,796
20231123,094900,607100660,11570,11570,11570,11570,0
20231123,094800,607100660,11570,11570,11570,11570,31
20231123,094700,606741990,11560,11560,11560,11560,520
20231123,094600,600730790,11560,11570,11570,11560,724
20231123,094500,592355920,11570,11570,11570,11570,265
20231123,094400,589289870,11570,11580,11620,11570,385
20231123,094300,584817820,11580,11600,11600,11580,126
20231123,094200,583358190,11600,11620,11620,11600,699
20231123,094100,575237860,11610,11610,11620,11590,1579
20231123,094000,556914370,11600,11600,11610,11600,55
20231123,093900,556276320,11590,11620,11620,11590,29
20231123,093800,555939570,11600,11600,11620,11600,425
20231123,093700,551009330,11580,11590,11590,11580,54
20231123,093600,550384000,11550,11610,11610,11550,1693
20231123,093500,530813850,11610,11650,11650,11610,21
20231123,093400,530569790,11650,11610,11650,11560,3042
20231123,093300,495344810,11620,11600,11630,11600,69
20231123,093200,494544360,11630,11600,11630,11600,234
20231123,093100,491829930,11650,11650,11650,11610,3202
20231123,093000,454646540,11660,11610,11660,11610,471
20231123,092900,449178180,11610,11620,11630,11610,1801
20231123,092800,428263120,11620,11690,11690,11620,1309
20231123,092700,413041180,11690,11680,11690,11680,88
20231123,092600,412012840,11680,11680,11680,11680,792
20231123,092500,402762280,11690,11690,11700,11680,1942
20231123,092400,380060580,11700,11700,11700,11700,47
20231123,092300,379510680,11700,11700,11710,11690,458
20231123,092200,374154130,11700,11710,11710,11700,1309
20231123,092100,358835920,11720,11730,11730,11720,585
20231123,092000,351978040,11730,11730,11740,11720,1011
20231123,091900,340117530,11730,11700,11730,11700,167
20231123,091800,338159970,11740,11710,11740,11710,1872
20231123,091700,316225550,11710,11720,11720,11700,790
20231123,091600,306972590,11720,11740,11740,11720,23
20231123,091500,306702850,11740,11700,11740,11700,4798
20231123,091400,250533450,11710,11700,11710,11700,157
20231123,091300,248695790,11700,11700,11710,11690,622
20231123,091200,241416150,11680,11690,11700,11680,1390
20231123,091100,225162960,11690,11670,11690,11670,2064
20231123,091000,201047050,11670,11660,11670,11650,2143
20231123,090900,176039860,11660,11660,11670,11590,680
20231123,090800,168126270,11650,11680,11680,11650,165
20231123,090700,166202220,11670,11680,11690,11670,693
20231123,090600,158107620,11690,11680,11690,11660,2236
20231123,090500,131992940,11670,11640,11670,11620,4199
20231123,090400,83080400,11640,11560,11650,11560,987
20231123,090300,71616660,11580,11560,11600,11550,552
20231123,090200,65224050,11570,11510,11580,11510,545
20231123,090100,58915210,11510,11660,11660,11510,4142
20231123,090000,10951010,11660,11650,11660,11650,940
Reference in New Issue Copy Permalink