ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089970/min/candle-20230914.csv

642 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
20230914,193900,1660144770,13930,13930,13930,13930,35270
20230914,193800,1660144770,13930,13930,13930,13930,0
20230914,193700,1660144770,13930,13930,13930,13930,0
20230914,193600,1660144770,13930,13930,13930,13930,0
20230914,193500,1660144770,13930,13930,13930,13930,0
20230914,193400,1660144770,13930,13930,13930,13930,0
20230914,193300,1660144770,13930,13930,13930,13930,0
20230914,193200,1660144770,13930,13930,13930,13930,0
20230914,193100,1660144770,13930,13930,13930,13930,0
20230914,193000,1660144770,13930,13930,13930,13930,0
20230914,192900,1660144770,13930,13930,13930,13930,0
20230914,192800,1660144770,13930,13930,13930,13930,0
20230914,192700,1660144770,13930,13930,13930,13930,0
20230914,192600,1660144770,13930,13930,13930,13930,0
20230914,192500,1660144770,13930,13930,13930,13930,0
20230914,192400,1660144770,13930,13930,13930,13930,0
20230914,192300,1660144770,13930,13930,13930,13930,0
20230914,192200,1660144770,13930,13930,13930,13930,0
20230914,192100,1660144770,13930,13930,13930,13930,0
20230914,192000,1660144770,13930,13930,13930,13930,0
20230914,191900,1660144770,13930,13930,13930,13930,0
20230914,191800,1660144770,13930,13930,13930,13930,0
20230914,191700,1660144770,13930,13930,13930,13930,0
20230914,191600,1660144770,13930,13930,13930,13930,0
20230914,191500,1660144770,13930,13930,13930,13930,0
20230914,191400,1660144770,13930,13930,13930,13930,0
20230914,191300,1660144770,13930,13930,13930,13930,0
20230914,191200,1660144770,13930,13930,13930,13930,0
20230914,191100,1660144770,13930,13930,13930,13930,0
20230914,191000,1660144770,13930,13930,13930,13930,0
20230914,190900,1660144770,13930,13930,13930,13930,35270
20230914,190800,1660144770,13930,13930,13930,13930,0
20230914,190700,1660144770,13930,13930,13930,13930,0
20230914,190600,1660144770,13930,13930,13930,13930,0
20230914,190500,1660144770,13930,13930,13930,13930,0
20230914,190400,1660144770,13930,13930,13930,13930,0
20230914,190300,1660144770,13930,13930,13930,13930,0
20230914,190200,1660144770,13930,13930,13930,13930,0
20230914,190100,1660144770,13930,13930,13930,13930,0
20230914,190000,1660144770,13930,13930,13930,13930,0
20230914,185900,1660144770,13930,13930,13930,13930,0
20230914,185800,1660144770,13930,13930,13930,13930,0
20230914,185700,1660144770,13930,13930,13930,13930,0
20230914,185600,1660144770,13930,13930,13930,13930,0
20230914,185500,1660144770,13930,13930,13930,13930,0
20230914,185400,1660144770,13930,13930,13930,13930,0
20230914,185300,1660144770,13930,13930,13930,13930,0
20230914,185200,1660144770,13930,13930,13930,13930,0
20230914,185100,1660144770,13930,13930,13930,13930,0
20230914,185000,1660144770,13930,13930,13930,13930,0
20230914,184900,1660144770,13930,13930,13930,13930,0
20230914,184800,1660144770,13930,13930,13930,13930,0
20230914,184700,1660144770,13930,13930,13930,13930,0
20230914,184600,1660144770,13930,13930,13930,13930,0
20230914,184500,1660144770,13930,13930,13930,13930,0
20230914,184400,1660144770,13930,13930,13930,13930,0
20230914,184300,1660144770,13930,13930,13930,13930,0
20230914,184200,1660144770,13930,13930,13930,13930,0
20230914,184100,1660144770,13930,13930,13930,13930,0
20230914,184000,1660144770,13930,13930,13930,13930,0
20230914,183900,1660144770,13930,13930,13930,13930,35270
20230914,183800,1660144770,13930,13930,13930,13930,0
20230914,183700,1660144770,13930,13930,13930,13930,0
20230914,183600,1660144770,13930,13930,13930,13930,0
20230914,183500,1660144770,13930,13930,13930,13930,0
20230914,183400,1660144770,13930,13930,13930,13930,0
20230914,183300,1660144770,13930,13930,13930,13930,0
20230914,183200,1660144770,13930,13930,13930,13930,0
20230914,183100,1660144770,13930,13930,13930,13930,0
20230914,183000,1660144770,13930,13930,13930,13930,0
20230914,182900,1660144770,13930,13930,13930,13930,0
20230914,182800,1660144770,13930,13930,13930,13930,0
20230914,182700,1660144770,13930,13930,13930,13930,0
20230914,182600,1660144770,13930,13930,13930,13930,0
20230914,182500,1660144770,13930,13930,13930,13930,0
20230914,182400,1660144770,13930,13930,13930,13930,0
20230914,182300,1660144770,13930,13930,13930,13930,0
20230914,182200,1660144770,13930,13930,13930,13930,0
20230914,182100,1660144770,13930,13930,13930,13930,0
20230914,182000,1660144770,13930,13930,13930,13930,0
20230914,181900,1660144770,13930,13930,13930,13930,0
20230914,181800,1660144770,13930,13930,13930,13930,0
20230914,181700,1660144770,13930,13930,13930,13930,0
20230914,181600,1660144770,13930,13930,13930,13930,0
20230914,181500,1660144770,13930,13930,13930,13930,0
20230914,181400,1660144770,13930,13930,13930,13930,0
20230914,181300,1660144770,13930,13930,13930,13930,0
20230914,181200,1660144770,13930,13930,13930,13930,0
20230914,181100,1660144770,13930,13930,13930,13930,0
20230914,181000,1660144770,13930,13930,13930,13930,0
20230914,180900,1660144770,13930,13930,13930,13930,35270
20230914,180800,1660144770,13930,13930,13930,13930,0
20230914,180700,1660144770,13930,13930,13930,13930,0
20230914,180600,1660144770,13930,13930,13930,13930,0
20230914,180500,1660144770,13930,13930,13930,13930,0
20230914,180400,1660144770,13930,13930,13930,13930,0
20230914,180300,1660144770,13930,13930,13930,13930,0
20230914,180200,1660144770,13930,13930,13930,13930,0
20230914,180100,1660144770,13930,13930,13930,13930,0
20230914,180000,1660144770,13930,13930,13930,13930,0
20230914,175900,1660144770,13930,13930,13930,13930,0
20230914,175800,1660144770,13930,13930,13930,13930,0
20230914,175700,1660144770,13930,13930,13930,13930,0
20230914,175600,1660144770,13930,13930,13930,13930,0
20230914,175500,1660144770,13930,13930,13930,13930,0
20230914,175400,1660144770,13930,13930,13930,13930,0
20230914,175300,1660144770,13930,13930,13930,13930,0
20230914,175200,1660144770,13930,13930,13930,13930,0
20230914,175100,1660144770,13930,13930,13930,13930,0
20230914,175000,1660144770,13930,13930,13930,13930,0
20230914,174900,1660144770,13930,13930,13930,13930,0
20230914,174800,1660144770,13930,13930,13930,13930,0
20230914,174700,1660144770,13930,13930,13930,13930,0
20230914,174600,1660144770,13930,13930,13930,13930,0
20230914,174500,1660144770,13930,13930,13930,13930,0
20230914,174400,1660144770,13930,13930,13930,13930,0
20230914,174300,1660144770,13930,13930,13930,13930,0
20230914,174200,1660144770,13930,13930,13930,13930,0
20230914,174100,1660144770,13930,13930,13930,13930,0
20230914,174000,1660144770,13930,13930,13930,13930,0
20230914,173900,1660144770,13930,13930,13930,13930,35270
20230914,173800,1660144770,13930,13930,13930,13930,0
20230914,173700,1660144770,13930,13930,13930,13930,0
20230914,173600,1660144770,13930,13930,13930,13930,0
20230914,173500,1660144770,13930,13930,13930,13930,0
20230914,173400,1660144770,13930,13930,13930,13930,0
20230914,173300,1660144770,13930,13930,13930,13930,0
20230914,173200,1660144770,13930,13930,13930,13930,0
20230914,173100,1660144770,13930,13930,13930,13930,0
20230914,173000,1660144770,13930,13930,13930,13930,0
20230914,172900,1660144770,13930,13930,13930,13930,0
20230914,172800,1660144770,13930,13930,13930,13930,0
20230914,172700,1660144770,13930,13930,13930,13930,0
20230914,172600,1660144770,13930,13930,13930,13930,0
20230914,172500,1660144770,13930,13930,13930,13930,0
20230914,172400,1660144770,13930,13930,13930,13930,0
20230914,172300,1660144770,13930,13930,13930,13930,0
20230914,172200,1660144770,13930,13930,13930,13930,0
20230914,172100,1660144770,13930,13930,13930,13930,0
20230914,172000,1660144770,13930,13930,13930,13930,0
20230914,171900,1660144770,13930,13930,13930,13930,0
20230914,171800,1660144770,13930,13930,13930,13930,0
20230914,171700,1660144770,13930,13930,13930,13930,0
20230914,171600,1660144770,13930,13930,13930,13930,0
20230914,171500,1660144770,13930,13930,13930,13930,0
20230914,171400,1660144770,13930,13930,13930,13930,0
20230914,171300,1660144770,13930,13930,13930,13930,0
20230914,171200,1660144770,13930,13930,13930,13930,0
20230914,171100,1660144770,13930,13930,13930,13930,0
20230914,171000,1660144770,13930,13930,13930,13930,0
20230914,170900,1660144770,13930,13930,13930,13930,35270
20230914,170800,1660144770,13930,13930,13930,13930,0
20230914,170700,1660144770,13930,13930,13930,13930,0
20230914,170600,1660144770,13930,13930,13930,13930,0
20230914,170500,1660144770,13930,13930,13930,13930,0
20230914,170400,1660144770,13930,13930,13930,13930,0
20230914,170300,1660144770,13930,13930,13930,13930,0
20230914,170200,1660144770,13930,13930,13930,13930,0
20230914,170100,1660144770,13930,13930,13930,13930,0
20230914,170000,1660144770,13930,13930,13930,13930,0
20230914,165900,1660144770,13930,13930,13930,13930,0
20230914,165800,1660144770,13930,13930,13930,13930,0
20230914,165700,1660144770,13930,13930,13930,13930,0
20230914,165600,1660144770,13930,13930,13930,13930,0
20230914,165500,1660144770,13930,13930,13930,13930,0
20230914,165400,1660144770,13930,13930,13930,13930,0
20230914,165300,1660144770,13930,13930,13930,13930,0
20230914,165200,1660144770,13930,13930,13930,13930,0
20230914,165100,1660144770,13930,13930,13930,13930,0
20230914,165000,1660144770,13930,13930,13930,13930,0
20230914,164900,1660144770,13930,13930,13930,13930,0
20230914,164800,1660144770,13930,13930,13930,13930,0
20230914,164700,1660144770,13930,13930,13930,13930,0
20230914,164600,1660144770,13930,13930,13930,13930,0
20230914,164500,1660144770,13930,13930,13930,13930,0
20230914,164400,1660144770,13930,13930,13930,13930,0
20230914,164300,1660144770,13930,13930,13930,13930,0
20230914,164200,1660144770,13930,13930,13930,13930,0
20230914,164100,1660144770,13930,13930,13930,13930,0
20230914,164000,1660144770,13930,13930,13930,13930,0
20230914,163900,1660144770,13930,13930,13930,13930,35270
20230914,163800,1660144770,13930,13930,13930,13930,0
20230914,163700,1660144770,13930,13930,13930,13930,0
20230914,163600,1660144770,13930,13930,13930,13930,0
20230914,163500,1660144770,13930,13930,13930,13930,0
20230914,163400,1660144770,13930,13930,13930,13930,0
20230914,163300,1660144770,13930,13930,13930,13930,0
20230914,163200,1660144770,13930,13930,13930,13930,0
20230914,163100,1660144770,13930,13930,13930,13930,0
20230914,163000,1660144770,13930,13930,13930,13930,0
20230914,162900,1660144770,13930,13930,13930,13930,0
20230914,162800,1660144770,13930,13930,13930,13930,0
20230914,162700,1660144770,13930,13930,13930,13930,0
20230914,162600,1660144770,13930,13930,13930,13930,0
20230914,162500,1660144770,13930,13930,13930,13930,0
20230914,162400,1660144770,13930,13930,13930,13930,0
20230914,162300,1660144770,13930,13930,13930,13930,0
20230914,162200,1660144770,13930,13930,13930,13930,0
20230914,162100,1660144770,13930,13930,13930,13930,0
20230914,162000,1660144770,13930,13930,13930,13930,0
20230914,161900,1660144770,13930,13930,13930,13930,0
20230914,161800,1660144770,13930,13930,13930,13930,0
20230914,161700,1660144770,13930,13930,13930,13930,0
20230914,161600,1660144770,13930,13930,13930,13930,0
20230914,161500,1660144770,13930,13930,13930,13930,0
20230914,161400,1660144770,13930,13930,13930,13930,0
20230914,161300,1660144770,13930,13930,13930,13930,0
20230914,161200,1660144770,13930,13930,13930,13930,0
20230914,161100,1660144770,13930,13930,13930,13930,0
20230914,161000,1660144770,13930,13930,13930,13930,0
20230914,160900,1660144770,13930,13930,13930,13930,35270
20230914,160800,1660144770,13930,13930,13930,13930,0
20230914,160700,1660144770,13930,13930,13930,13930,0
20230914,160600,1660144770,13930,13930,13930,13930,0
20230914,160500,1660144770,13930,13930,13930,13930,0
20230914,160400,1660144770,13930,13930,13930,13930,0
20230914,160300,1660144770,13930,13930,13930,13930,0
20230914,160200,1660144770,13930,13930,13930,13930,0
20230914,160100,1660144770,13930,13930,13930,13930,0
20230914,160000,1660144770,13930,13930,13930,13930,0
20230914,155900,1660144770,13930,13930,13930,13930,0
20230914,155800,1660144770,13930,13930,13930,13930,0
20230914,155700,1660144770,13930,13930,13930,13930,0
20230914,155600,1660144770,13930,13930,13930,13930,0
20230914,155500,1660144770,13930,13930,13930,13930,0
20230914,155400,1660144770,13930,13930,13930,13930,0
20230914,155300,1660144770,13930,13930,13930,13930,0
20230914,155200,1660144770,13930,13930,13930,13930,0
20230914,155100,1660144770,13930,13930,13930,13930,0
20230914,155000,1660144770,13930,13930,13930,13930,0
20230914,154900,1660144770,13930,13930,13930,13930,0
20230914,154800,1660144770,13930,13930,13930,13930,0
20230914,154700,1660144770,13930,13930,13930,13930,0
20230914,154600,1660144770,13930,13930,13930,13930,0
20230914,154500,1660144770,13930,13930,13930,13930,0
20230914,154400,1660144770,13930,13930,13930,13930,0
20230914,154300,1660144770,13930,13930,13930,13930,0
20230914,154200,1660144770,13930,13930,13930,13930,0
20230914,154100,1660144770,13930,13930,13930,13930,0
20230914,154000,1660144770,13930,13930,13930,13930,0
20230914,153900,1660144770,13930,13930,13930,13930,35270
20230914,153800,1660144770,13930,13930,13930,13930,0
20230914,153700,1660144770,13930,13930,13930,13930,0
20230914,153600,1660144770,13930,13930,13930,13930,0
20230914,153500,1660144770,13930,13930,13930,13930,0
20230914,153400,1660144770,13930,13930,13930,13930,0
20230914,153300,1660144770,13930,13930,13930,13930,0
20230914,153200,1660144770,13930,13930,13930,13930,0
20230914,153100,1660144770,13930,13930,13930,13930,0
20230914,153000,1660144770,13930,13930,13930,13930,35270
20230914,152900,1168833670,14120,14120,14120,14120,0
20230914,152800,1168833670,14120,14120,14120,14120,0
20230914,152700,1168833670,14120,14120,14120,14120,0
20230914,152600,1168833670,14120,14120,14120,14120,0
20230914,152500,1168833670,14120,14120,14120,14120,0
20230914,152400,1168833670,14120,14120,14120,14120,0
20230914,152300,1168833670,14120,14120,14120,14120,0
20230914,152200,1168833670,14120,14120,14120,14120,0
20230914,152100,1168833670,14120,14120,14120,14120,0
20230914,152000,1168833670,14120,14120,14120,14120,0
20230914,151900,1168833670,14120,14090,14120,14090,89
20230914,151800,1167578670,14120,14070,14120,14070,284
20230914,151700,1163574840,14120,14060,14120,14050,434
20230914,151600,1157471100,14050,14060,14080,14050,1929
20230914,151500,1130345360,14050,14060,14070,14050,741
20230914,151400,1119927810,14070,14060,14120,14060,609
20230914,151300,1111354280,14060,14060,14120,14050,1309
20230914,151200,1092943390,14060,14050,14130,14050,472
20230914,151100,1086298730,14050,14050,14050,14050,277
20230914,151000,1082406880,14040,14050,14050,14040,723
20230914,150900,1072251350,14040,14130,14130,14040,528
20230914,150800,1064832760,14050,14040,14050,14040,2150
20230914,150700,1034628110,14040,14050,14050,14040,548
20230914,150600,1026931460,14050,14050,14050,14050,246
20230914,150500,1023475160,14050,14050,14060,14050,541
20230914,150400,1015872260,14060,14060,14060,14050,1294
20230914,150300,997678690,14060,14130,14130,14060,246
20230914,150200,994217900,14060,14060,14070,14060,1293
20230914,150100,976028380,14060,14070,14070,14060,460
20230914,150000,969559090,14070,14060,14070,14060,545
20230914,145900,961893750,14060,14060,14060,14050,1896
20230914,145800,935236830,14060,14060,14060,14060,295
20230914,145700,931089130,14150,14060,14150,14060,301
20230914,145600,926855990,14060,14050,14160,14050,849
20230914,145500,914907040,14070,14070,14070,14050,1203
20230914,145400,897987550,14070,14070,14070,14050,605
20230914,145300,889476080,14070,14060,14070,14060,1276
20230914,145200,871531200,14060,14070,14100,14060,510
20230914,145100,864342920,14060,14060,14100,14060,1208
20230914,145000,847345950,14060,14050,14060,14050,773
20230914,144900,836479760,14060,14070,14070,14050,892
20230914,144800,823934270,14060,14080,14080,14060,1092
20230914,144700,808565340,14080,14110,14110,14080,991
20230914,144600,794585860,14080,14110,14110,14080,170
20230914,144500,792190370,14100,14100,14110,14100,984
20230914,144400,778307990,14100,14110,14110,14100,1152
20230914,144300,762054840,14100,14110,14110,14100,780
20230914,144200,751051280,14110,14110,14110,14100,935
20230914,144100,737859780,14100,14110,14110,14100,589
20230914,144000,729550180,14100,14110,14110,14100,982
20230914,143900,715697180,14100,14120,14120,14100,946
20230914,143800,702347920,14090,14080,14120,14080,719
20230914,143700,692200360,14080,14120,14120,14080,1783
20230914,143600,667035720,14070,14110,14120,14070,1106
20230914,143500,651434000,14110,14110,14110,14110,235
20230914,143400,648118150,14110,14120,14150,14110,169
20230914,143300,645729330,14120,14130,14130,14110,509
20230914,143200,638538330,14110,14110,14130,14110,106
20230914,143100,637042210,14100,14100,14100,14100,64
20230914,143000,636139810,14100,14100,14100,14100,97
20230914,142900,634772110,14100,14100,14100,14100,313
20230914,142800,630358810,14120,14120,14120,14120,50
20230914,142700,629652810,14110,14110,14110,14110,0
20230914,142600,629652810,14110,14070,14110,14070,614
20230914,142500,620997650,14100,14100,14100,14100,0
20230914,142400,620997650,14100,14100,14100,14100,5
20230914,142300,620927150,14070,14070,14070,14070,0
20230914,142200,620927150,14070,14070,14070,14070,140
20230914,142100,618957350,14110,14110,14110,14110,0
20230914,142000,618957350,14110,14110,14110,14110,0
20230914,141900,618957350,14110,14110,14110,14110,267
20230914,141800,615189980,14130,14130,14130,14130,0
20230914,141700,615189980,14130,14130,14130,14130,4
20230914,141600,615133460,14160,14160,14160,14160,0
20230914,141500,615133460,14160,14160,14160,14160,0
20230914,141400,615133460,14160,14160,14160,14160,0
20230914,141300,615133460,14160,14160,14160,14160,0
20230914,141200,615133460,14160,14160,14160,14160,10
20230914,141100,614991860,14170,14170,14170,14170,0
20230914,141000,614991860,14170,14170,14170,14170,0
20230914,140900,614991860,14170,14170,14170,14170,0
20230914,140800,614991860,14170,14170,14170,14170,12
20230914,140700,614821820,14170,14170,14180,14170,29
20230914,140600,614410880,14170,14160,14170,14160,199
20230914,140500,611592650,14160,14160,14160,14160,0
20230914,140400,611592650,14160,14160,14160,14160,1
20230914,140300,611578490,14160,14150,14160,14150,111
20230914,140200,610007550,14150,14070,14150,14070,2914
20230914,140100,568847260,14070,14070,14070,14070,44
20230914,140000,568228180,14110,14110,14110,14110,0
20230914,135900,568228180,14110,14100,14110,14100,385
20230914,135800,562797680,14100,14100,14100,14100,1010
20230914,135700,548556680,14100,14100,14100,14100,3
20230914,135600,548514380,14100,14100,14100,14100,0
20230914,135500,548514380,14100,14100,14100,14100,0
20230914,135400,548514380,14100,14050,14100,14050,1196
20230914,135300,531661070,14050,14050,14050,14050,11
20230914,135200,531506520,14050,14050,14050,14050,0
20230914,135100,531506520,14050,14040,14050,14040,309
20230914,135000,527167390,14010,14010,14010,14010,0
20230914,134900,527167390,14010,14010,14010,14010,140
20230914,134800,525205990,14010,14010,14010,14010,0
20230914,134700,525205990,14010,14010,14010,14010,0
20230914,134600,525205990,14010,14010,14010,14010,280
20230914,134500,521283190,14010,14010,14010,14010,0
20230914,134400,521283190,14010,14010,14010,14010,0
20230914,134300,521283190,14010,14010,14010,14010,0
20230914,134200,521283190,14010,14010,14010,14010,358
20230914,134100,516267610,14010,14010,14010,14010,0
20230914,134000,516267610,14010,14010,14010,14010,0
20230914,133900,516267610,14010,14010,14010,14010,179
20230914,133800,513759820,14010,14010,14010,14010,0
20230914,133700,513759820,14010,14010,14010,14010,0
20230914,133600,513759820,14010,14010,14010,14010,5
20230914,133500,513689770,14010,14010,14010,14010,14
20230914,133400,513493630,14040,14040,14040,14040,0
20230914,133300,513493630,14040,14040,14040,14040,0
20230914,133200,513493630,14040,14040,14040,14040,0
20230914,133100,513493630,14040,14040,14040,14040,80
20230914,133000,512370430,14040,14000,14040,14000,114
20230914,132900,510772680,14000,14000,14000,14000,0
20230914,132800,510772680,14000,14000,14000,14000,140
20230914,132700,508812680,14000,14000,14000,14000,0
20230914,132600,508812680,14000,14000,14000,14000,0
20230914,132500,508812680,14000,14000,14000,14000,394
20230914,132400,503296680,14000,14000,14000,14000,0
20230914,132300,503296680,14000,13990,14000,13990,790
20230914,132200,492238530,13970,13970,13970,13970,5
20230914,132100,492168680,13970,13960,13970,13960,572
20230914,132000,484182390,13960,13950,13960,13950,523
20230914,131900,476885100,13950,13950,13950,13950,0
20230914,131800,476885100,13950,13950,13950,13950,10
20230914,131700,476745600,13950,13950,13950,13950,143
20230914,131600,474750750,13950,13950,13950,13950,0
20230914,131500,474750750,13950,13950,13950,13950,0
20230914,131400,474750750,13950,13950,13950,13950,0
20230914,131300,474750750,13950,13950,13950,13950,100
20230914,131200,473355750,13960,13960,13960,13960,0
20230914,131100,473355750,13960,13960,13960,13960,0
20230914,131000,473355750,13960,13960,13960,13960,63
20230914,130900,472476270,13960,13960,13960,13960,1
20230914,130800,472462310,13980,13980,13980,13980,0
20230914,130700,472462310,13980,13980,13980,13980,0
20230914,130600,472462310,13980,13980,13980,13980,0
20230914,130500,472462310,13980,13980,13980,13980,0
20230914,130400,472462310,13980,13980,13980,13980,0
20230914,130300,472462310,13980,13980,13980,13980,0
20230914,130200,472462310,13980,13980,13980,13980,40
20230914,130100,471903110,13980,13980,13980,13980,0
20230914,130000,471903110,13980,13990,13990,13980,71
20230914,125900,470909850,14000,14000,14000,14000,72
20230914,125800,469901850,14050,14050,14050,14050,0
20230914,125700,469901850,14050,14050,14050,14050,1
20230914,125600,469887800,14090,14090,14090,14090,0
20230914,125500,469887800,14090,14090,14090,14090,0
20230914,125400,469887800,14090,14090,14090,14090,7
20230914,125300,469789170,13990,14000,14000,13990,1000
20230914,125200,455798420,14090,14090,14090,14090,0
20230914,125100,455798420,14090,14010,14090,14010,143
20230914,125000,453794910,14010,14000,14010,14000,480
20230914,124900,447074190,13990,13990,13990,13990,0
20230914,124800,447074190,13990,14000,14000,13990,19
20230914,124700,446808290,14000,14000,14000,14000,234
20230914,124600,443532290,14000,14000,14000,14000,21
20230914,124500,443238290,13980,13980,13980,13980,0
20230914,124400,443238290,13980,13980,13980,13980,140
20230914,124300,441281090,13970,13970,13970,13970,0
20230914,124200,441281090,13970,13970,13970,13970,0
20230914,124100,441281090,13970,13970,13970,13970,0
20230914,124000,441281090,13970,13970,13970,13970,140
20230914,123900,439325290,13960,13960,13960,13960,0
20230914,123800,439325290,13960,13960,13960,13960,261
20230914,123700,435681730,13960,13960,13960,13960,292
20230914,123600,431605410,14020,14020,14020,14020,0
20230914,123500,431605410,14020,14020,14020,14020,1
20230914,123400,431591390,14020,14020,14020,14020,0
20230914,123300,431591390,14020,14020,14020,14020,0
20230914,123200,431591390,14020,14020,14020,14020,0
20230914,123100,431591390,14020,14020,14020,14020,0
20230914,123000,431591390,14020,14020,14020,14020,0
20230914,122900,431591390,14020,14020,14020,14020,4
20230914,122800,431535310,14020,14020,14020,14020,21
20230914,122700,431240890,14020,14020,14020,14020,5
20230914,122600,431170790,14020,14020,14020,14020,0
20230914,122500,431170790,14020,14020,14020,14020,1
20230914,122400,431156770,14020,14020,14020,14020,3
20230914,122300,431114710,14020,14020,14020,14020,65
20230914,122200,430203410,13960,13960,13960,13960,279
20230914,122100,426308570,13950,13950,13950,13950,0
20230914,122000,426308570,13950,13950,13950,13950,0
20230914,121900,426308570,13950,13950,13950,13950,140
20230914,121800,424355570,13950,13950,13950,13950,0
20230914,121700,424355570,13950,13950,13950,13950,15
20230914,121600,424146320,13960,13970,13970,13960,750
20230914,121500,413675570,13970,13970,13970,13970,140
20230914,121400,411719770,13970,14020,14020,13970,1920
20230914,121300,384892190,14010,14010,14010,14010,0
20230914,121200,384892190,14010,14010,14010,14010,50
20230914,121100,384191690,14030,14030,14030,14030,0
20230914,121000,384191690,14030,14030,14030,14030,182
20230914,120900,381638230,14010,14010,14010,14010,0
20230914,120800,381638230,14010,14030,14030,14010,140
20230914,120700,379676530,14010,14010,14010,14010,0
20230914,120600,379676530,14010,14010,14010,14010,0
20230914,120500,379676530,14010,14010,14010,14010,0
20230914,120400,379676530,14010,14010,14010,14010,337
20230914,120300,374955160,14010,14010,14010,14010,0
20230914,120200,374955160,14010,14010,14010,14010,0
20230914,120100,374955160,14010,14010,14010,14010,0
20230914,120000,374955160,14010,14010,14010,14000,343
20230914,115900,370151120,14000,14000,14000,14000,0
20230914,115800,370151120,14000,14000,14000,14000,0
20230914,115700,370151120,14000,14000,14000,14000,280
20230914,115600,366231120,14000,14000,14000,14000,0
20230914,115500,366231120,14000,14000,14000,14000,1
20230914,115400,366217120,14060,14020,14060,14020,68
20230914,115300,365263040,14020,14020,14020,14020,200
20230914,115200,362459040,14070,14070,14070,14070,1
20230914,115100,362444970,14070,14070,14070,14070,0
20230914,115000,362444970,14070,14040,14070,14040,365
20230914,114900,357320250,14090,14090,14090,14090,0
20230914,114800,357320250,14090,14090,14090,14090,11
20230914,114700,357165260,14100,14100,14100,14100,887
20230914,114600,344658560,14110,14110,14110,14110,211
20230914,114500,341681350,14140,14140,14140,14140,1
20230914,114400,341667210,14140,14140,14140,14140,0
20230914,114300,341667210,14140,14140,14140,14140,0
20230914,114200,341667210,14140,14140,14140,14140,0
20230914,114100,341667210,14140,14140,14140,14140,0
20230914,114000,341667210,14140,14140,14140,14140,1
20230914,113900,341653070,14140,14140,14140,14140,0
20230914,113800,341653070,14140,14140,14140,14140,5
20230914,113700,341582370,14130,14130,14130,14130,0
20230914,113600,341582370,14130,14130,14130,14130,289
20230914,113500,337498800,14130,14130,14130,14130,0
20230914,113400,337498800,14130,14130,14130,14130,0
20230914,113300,337498800,14130,14100,14130,14100,187
20230914,113200,334860550,14090,14090,14090,14090,202
20230914,113100,332014370,14090,14090,14090,14090,420
20230914,113000,326096570,14090,14090,14090,14090,10
20230914,112900,325955670,14090,14090,14090,14090,65
20230914,112800,325039820,14090,14090,14090,14090,0
20230914,112700,325039820,14090,14090,14090,14090,5
20230914,112600,324969370,14090,14090,14090,14090,5
20230914,112500,324898920,14090,14090,14090,14090,8
20230914,112400,324786200,14090,14040,14090,14040,1270
20230914,112300,306906810,14040,14040,14040,14040,18
20230914,112200,306654090,14030,14030,14030,14030,41
20230914,112100,306078860,14020,13990,14020,13990,605
20230914,112000,297606290,13990,13980,13990,13980,451
20230914,111900,291298620,13920,13920,13920,13920,0
20230914,111800,291298620,13920,13920,13920,13920,10
20230914,111700,291159420,13920,13920,13920,13920,139
20230914,111600,289224540,13910,13910,13910,13910,0
20230914,111500,289224540,13910,13910,13910,13910,400
20230914,111400,283660540,13990,13990,13990,13990,0
20230914,111300,283660540,13990,13990,13990,13990,0
20230914,111200,283660540,13990,13990,13990,13990,372
20230914,111100,278456260,13990,13990,13990,13990,0
20230914,111000,278456260,13990,13990,13990,13990,0
20230914,110900,278456260,13990,13990,13990,13990,0
20230914,110800,278456260,13990,13990,13990,13990,0
20230914,110700,278456260,13990,13990,13990,13990,0
20230914,110600,278456260,13990,13990,13990,13990,0
20230914,110500,278456260,13990,13990,13990,13990,0
20230914,110400,278456260,13990,13960,13990,13960,57
20230914,110300,277659610,13860,13810,13860,13810,749
20230914,110200,267296020,13810,13810,13810,13810,279
20230914,110100,263443030,13810,13810,13810,13810,0
20230914,110000,263443030,13810,13810,13810,13810,0
20230914,105900,263443030,13810,13810,13810,13810,139
20230914,105800,261523440,13860,13860,13860,13860,1
20230914,105700,261509580,13860,13860,13860,13860,0
20230914,105600,261509580,13860,13860,13860,13860,0
20230914,105500,261509580,13860,13860,13860,13860,0
20230914,105400,261509580,13860,13860,13860,13860,0
20230914,105300,261509580,13860,13860,13860,13860,0
20230914,105200,261509580,13860,13860,13860,13860,0
20230914,105100,261509580,13860,13860,13860,13860,2
20230914,105000,261481860,13860,13860,13860,13860,10
20230914,104900,261343260,13860,13860,13860,13860,0
20230914,104800,261343260,13860,13860,13860,13800,157
20230914,104700,259174560,13800,13800,13800,13800,0
20230914,104600,259174560,13800,13800,13800,13800,0
20230914,104500,259174560,13800,13800,13800,13800,0
20230914,104400,259174560,13800,13800,13800,13800,140
20230914,104300,257242560,13800,13800,13800,13800,0
20230914,104200,257242560,13800,13800,13800,13800,0
20230914,104100,257242560,13800,13800,13800,13800,140
20230914,104000,255310560,13800,13800,13800,13800,0
20230914,103900,255310560,13800,13800,13800,13800,30
20230914,103800,254896560,13860,13860,13860,13860,0
20230914,103700,254896560,13860,13860,13860,13860,0
20230914,103600,254896560,13860,13860,13860,13860,0
20230914,103500,254896560,13860,13860,13860,13860,0
20230914,103400,254896560,13860,13810,13860,13810,209
20230914,103300,252010170,13810,13850,13850,13810,95
20230914,103200,250695020,13860,13860,13860,13860,22
20230914,103100,250390100,13860,13860,13860,13860,0
20230914,103000,250390100,13860,13870,13870,13860,139
20230914,102900,248463550,13850,13850,13850,13850,6
20230914,102800,248380450,13870,13870,13870,13870,0
20230914,102700,248380450,13870,13860,13870,13860,91
20230914,102600,247118940,13810,13810,13810,13810,140
20230914,102500,245185540,13810,13780,13810,13780,869
20230914,102400,233198310,13780,13780,13780,13780,0
20230914,102300,233198310,13780,13780,13780,13780,122
20230914,102200,231517150,13790,13790,13790,13790,0
20230914,102100,231517150,13790,13790,13790,13790,0
20230914,102000,231517150,13790,13790,13790,13790,0
20230914,101900,231517150,13790,13790,13790,13790,18
20230914,101800,231268930,13790,13790,13790,13790,0
20230914,101700,231268930,13790,13790,13790,13790,0
20230914,101600,231268930,13790,13790,13790,13790,380
20230914,101500,226028730,13790,13790,13790,13790,38
20230914,101400,225504710,13810,13800,13810,13800,968
20230914,101300,212144820,13800,13800,13800,13800,112
20230914,101200,210599220,13810,13810,13810,13810,103
20230914,101100,209176790,13860,13860,13860,13860,0
20230914,101000,209176790,13860,13860,13860,13860,0
20230914,100900,209176790,13860,13860,13860,13860,1000
20230914,100800,195316790,13870,13870,13870,13870,3
20230914,100700,195275180,13890,13890,13890,13890,0
20230914,100600,195275180,13890,13890,13890,13890,0
20230914,100500,195275180,13890,13890,13890,13890,13
20230914,100400,195094610,13920,13920,13920,13920,117
20230914,100300,193465970,13930,13930,13930,13930,266
20230914,100200,189760590,13930,13940,13940,13930,194
20230914,100100,187057970,13950,13960,13960,13950,30
20230914,100000,186639370,13950,13950,13950,13950,0
20230914,095900,186639370,13950,13950,13950,13950,0
20230914,095800,186639370,13950,13950,13950,13950,2
20230914,095700,186611470,13960,13960,13960,13960,15
20230914,095600,186402070,13960,13960,13960,13960,0
20230914,095500,186402070,13960,13960,13960,13960,300
20230914,095400,182214070,13960,13960,13960,13960,0
20230914,095300,182214070,13960,13970,13970,13960,4613
20230914,095200,117770560,14010,14010,14010,13980,538
20230914,095100,110239530,14000,14000,14000,14000,22
20230914,095000,109931530,14010,14010,14010,14000,495
20230914,094900,103000460,14000,14000,14000,14000,111
20230914,094800,101446460,14000,13980,14000,13980,452
20230914,094700,95120740,13970,13960,13970,13960,252
20230914,094600,91601870,13960,13960,13960,13960,20
20230914,094500,91322670,13960,13960,13960,13960,159
20230914,094400,89103030,13950,13950,13950,13950,189
20230914,094300,86466480,13920,13920,13920,13890,369
20230914,094200,81333310,13890,13890,13890,13890,0
20230914,094100,81333310,13890,13850,13890,13850,659
20230914,094000,72188390,13810,13870,13870,13810,440
20230914,093900,66094790,13880,13880,13880,13880,6
20230914,093800,66011510,13890,13890,13890,13890,0
20230914,093700,66011510,13890,13890,13890,13890,0
20230914,093600,66011510,13890,13890,13890,13890,10
20230914,093500,65872610,13950,13950,13950,13950,0
20230914,093400,65872610,13950,13960,13960,13950,79
20230914,093300,64769870,13960,13960,13960,13960,16
20230914,093200,64546510,13960,14000,14000,13960,256
20230914,093100,60970310,14000,14000,14000,14000,36
20230914,093000,60466310,14000,14000,14000,14000,0
20230914,092900,60466310,14000,14000,14000,14000,50
20230914,092800,59766310,14020,14010,14020,14010,270
20230914,092700,55981380,13970,13970,13970,13970,26
20230914,092600,55618160,14020,14020,14020,14020,0
20230914,092500,55618160,14020,14020,14020,14020,3
20230914,092400,55576100,14010,14000,14010,14000,404
20230914,092300,49917490,14000,13990,14000,13990,294
20230914,092200,45802120,14000,14000,14000,14000,185
20230914,092100,43212120,14000,13940,14000,13940,1053
20230914,092000,28507880,13870,13870,13870,13870,21
20230914,091900,28216610,13880,13880,13880,13880,27
20230914,091800,27841850,13940,13940,13940,13940,0
20230914,091700,27841850,13940,13940,13940,13940,2
20230914,091600,27813970,13920,13920,13920,13920,0
20230914,091500,27813970,13920,13920,13920,13920,0
20230914,091400,27813970,13920,13950,13950,13920,109
20230914,091300,26294110,13970,13890,13970,13890,444
20230914,091200,20100070,13880,13870,13880,13870,147
20230914,091100,18059780,13800,13800,13800,13800,32
20230914,091000,17618180,13800,13800,13800,13800,213
20230914,090900,14678780,13800,13800,13800,13800,20
20230914,090800,14402780,13880,13880,13880,13880,0
20230914,090700,14402780,13880,13880,13880,13880,0
20230914,090600,14402780,13880,13880,13880,13880,11
20230914,090500,14250100,13870,13870,13870,13870,0
20230914,090400,14250100,13870,13870,13870,13870,517
20230914,090300,7079310,13870,13870,13870,13870,129
20230914,090200,5290080,13850,13830,13850,13830,117
20230914,090100,3670800,13740,13700,13740,13700,84
20230914,090000,2519400,13600,13700,13700,13600,184
Reference in New Issue Copy Permalink