ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083930/min/candle-20230906.csv

643 lines
34 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
20230906,194000,4124327890,20150,20150,20150,20150,2231
20230906,193900,4124327890,20150,20150,20150,20150,0
20230906,193800,4124327890,20150,20150,20150,20150,0
20230906,193700,4124327890,20150,20150,20150,20150,0
20230906,193600,4124327890,20150,20150,20150,20150,0
20230906,193500,4124327890,20150,20150,20150,20150,0
20230906,193400,4124327890,20150,20150,20150,20150,0
20230906,193300,4124327890,20150,20150,20150,20150,0
20230906,193200,4124327890,20150,20150,20150,20150,0
20230906,193100,4124327890,20150,20150,20150,20150,0
20230906,193000,4124327890,20150,20150,20150,20150,0
20230906,192900,4124327890,20150,20150,20150,20150,0
20230906,192800,4124327890,20150,20150,20150,20150,0
20230906,192700,4124327890,20150,20150,20150,20150,0
20230906,192600,4124327890,20150,20150,20150,20150,0
20230906,192500,4124327890,20150,20150,20150,20150,0
20230906,192400,4124327890,20150,20150,20150,20150,0
20230906,192300,4124327890,20150,20150,20150,20150,0
20230906,192200,4124327890,20150,20150,20150,20150,0
20230906,192100,4124327890,20150,20150,20150,20150,0
20230906,192000,4124327890,20150,20150,20150,20150,0
20230906,191900,4124327890,20150,20150,20150,20150,0
20230906,191800,4124327890,20150,20150,20150,20150,0
20230906,191700,4124327890,20150,20150,20150,20150,0
20230906,191600,4124327890,20150,20150,20150,20150,0
20230906,191500,4124327890,20150,20150,20150,20150,0
20230906,191400,4124327890,20150,20150,20150,20150,0
20230906,191300,4124327890,20150,20150,20150,20150,0
20230906,191200,4124327890,20150,20150,20150,20150,0
20230906,191100,4124327890,20150,20150,20150,20150,0
20230906,191000,4124327890,20150,20150,20150,20150,2231
20230906,190900,4124327890,20150,20150,20150,20150,0
20230906,190800,4124327890,20150,20150,20150,20150,0
20230906,190700,4124327890,20150,20150,20150,20150,0
20230906,190600,4124327890,20150,20150,20150,20150,0
20230906,190500,4124327890,20150,20150,20150,20150,0
20230906,190400,4124327890,20150,20150,20150,20150,0
20230906,190300,4124327890,20150,20150,20150,20150,0
20230906,190200,4124327890,20150,20150,20150,20150,0
20230906,190100,4124327890,20150,20150,20150,20150,0
20230906,190000,4124327890,20150,20150,20150,20150,0
20230906,185900,4124327890,20150,20150,20150,20150,0
20230906,185800,4124327890,20150,20150,20150,20150,0
20230906,185700,4124327890,20150,20150,20150,20150,0
20230906,185600,4124327890,20150,20150,20150,20150,0
20230906,185500,4124327890,20150,20150,20150,20150,0
20230906,185400,4124327890,20150,20150,20150,20150,0
20230906,185300,4124327890,20150,20150,20150,20150,0
20230906,185200,4124327890,20150,20150,20150,20150,0
20230906,185100,4124327890,20150,20150,20150,20150,0
20230906,185000,4124327890,20150,20150,20150,20150,0
20230906,184900,4124327890,20150,20150,20150,20150,0
20230906,184800,4124327890,20150,20150,20150,20150,0
20230906,184700,4124327890,20150,20150,20150,20150,0
20230906,184600,4124327890,20150,20150,20150,20150,0
20230906,184500,4124327890,20150,20150,20150,20150,0
20230906,184400,4124327890,20150,20150,20150,20150,0
20230906,184300,4124327890,20150,20150,20150,20150,0
20230906,184200,4124327890,20150,20150,20150,20150,0
20230906,184100,4124327890,20150,20150,20150,20150,0
20230906,184000,4124327890,20150,20150,20150,20150,2231
20230906,183900,4124327890,20150,20150,20150,20150,0
20230906,183800,4124327890,20150,20150,20150,20150,0
20230906,183700,4124327890,20150,20150,20150,20150,0
20230906,183600,4124327890,20150,20150,20150,20150,0
20230906,183500,4124327890,20150,20150,20150,20150,0
20230906,183400,4124327890,20150,20150,20150,20150,0
20230906,183300,4124327890,20150,20150,20150,20150,0
20230906,183200,4124327890,20150,20150,20150,20150,0
20230906,183100,4124327890,20150,20150,20150,20150,0
20230906,183000,4124327890,20150,20150,20150,20150,0
20230906,182900,4124327890,20150,20150,20150,20150,0
20230906,182800,4124327890,20150,20150,20150,20150,0
20230906,182700,4124327890,20150,20150,20150,20150,0
20230906,182600,4124327890,20150,20150,20150,20150,0
20230906,182500,4124327890,20150,20150,20150,20150,0
20230906,182400,4124327890,20150,20150,20150,20150,0
20230906,182300,4124327890,20150,20150,20150,20150,0
20230906,182200,4124327890,20150,20150,20150,20150,0
20230906,182100,4124327890,20150,20150,20150,20150,0
20230906,182000,4124327890,20150,20150,20150,20150,0
20230906,181900,4124327890,20150,20150,20150,20150,0
20230906,181800,4124327890,20150,20150,20150,20150,0
20230906,181700,4124327890,20150,20150,20150,20150,0
20230906,181600,4124327890,20150,20150,20150,20150,0
20230906,181500,4124327890,20150,20150,20150,20150,0
20230906,181400,4124327890,20150,20150,20150,20150,0
20230906,181300,4124327890,20150,20150,20150,20150,0
20230906,181200,4124327890,20150,20150,20150,20150,0
20230906,181100,4124327890,20150,20150,20150,20150,0
20230906,181000,4124327890,20150,20150,20150,20150,2231
20230906,180900,4124327890,20150,20150,20150,20150,0
20230906,180800,4124327890,20150,20150,20150,20150,0
20230906,180700,4124327890,20150,20150,20150,20150,0
20230906,180600,4124327890,20150,20150,20150,20150,0
20230906,180500,4124327890,20150,20150,20150,20150,0
20230906,180400,4124327890,20150,20150,20150,20150,0
20230906,180300,4124327890,20150,20150,20150,20150,0
20230906,180200,4124327890,20150,20150,20150,20150,0
20230906,180100,4124327890,20150,20150,20150,20150,0
20230906,180000,4124327890,20150,20150,20150,20150,0
20230906,175900,4124327890,20150,20150,20150,20150,0
20230906,175800,4124327890,20150,20150,20150,20150,0
20230906,175700,4124327890,20150,20150,20150,20150,0
20230906,175600,4124327890,20150,20150,20150,20150,0
20230906,175500,4124327890,20150,20150,20150,20150,0
20230906,175400,4124327890,20150,20150,20150,20150,0
20230906,175300,4124327890,20150,20150,20150,20150,0
20230906,175200,4124327890,20150,20150,20150,20150,0
20230906,175100,4124327890,20150,20150,20150,20150,0
20230906,175000,4124327890,20150,20150,20150,20150,0
20230906,174900,4124327890,20150,20150,20150,20150,0
20230906,174800,4124327890,20150,20150,20150,20150,0
20230906,174700,4124327890,20150,20150,20150,20150,0
20230906,174600,4124327890,20150,20150,20150,20150,0
20230906,174500,4124327890,20150,20150,20150,20150,0
20230906,174400,4124327890,20150,20150,20150,20150,0
20230906,174300,4124327890,20150,20150,20150,20150,0
20230906,174200,4124327890,20150,20150,20150,20150,0
20230906,174100,4124327890,20150,20150,20150,20150,0
20230906,174000,4124327890,20150,20150,20150,20150,2231
20230906,173900,4124327890,20150,20150,20150,20150,0
20230906,173800,4124327890,20150,20150,20150,20150,0
20230906,173700,4124327890,20150,20150,20150,20150,0
20230906,173600,4124327890,20150,20150,20150,20150,0
20230906,173500,4124327890,20150,20150,20150,20150,0
20230906,173400,4124327890,20150,20150,20150,20150,0
20230906,173300,4124327890,20150,20150,20150,20150,0
20230906,173200,4124327890,20150,20150,20150,20150,0
20230906,173100,4124327890,20150,20150,20150,20150,0
20230906,173000,4124327890,20150,20150,20150,20150,0
20230906,172900,4124327890,20150,20150,20150,20150,0
20230906,172800,4124327890,20150,20150,20150,20150,0
20230906,172700,4124327890,20150,20150,20150,20150,0
20230906,172600,4124327890,20150,20150,20150,20150,0
20230906,172500,4124327890,20150,20150,20150,20150,0
20230906,172400,4124327890,20150,20150,20150,20150,0
20230906,172300,4124327890,20150,20150,20150,20150,0
20230906,172200,4124327890,20150,20150,20150,20150,0
20230906,172100,4124327890,20150,20150,20150,20150,0
20230906,172000,4124327890,20150,20150,20150,20150,0
20230906,171900,4124327890,20150,20150,20150,20150,0
20230906,171800,4124327890,20150,20150,20150,20150,0
20230906,171700,4124327890,20150,20150,20150,20150,0
20230906,171600,4124327890,20150,20150,20150,20150,0
20230906,171500,4124327890,20150,20150,20150,20150,0
20230906,171400,4124327890,20150,20150,20150,20150,0
20230906,171300,4124327890,20150,20150,20150,20150,0
20230906,171200,4124327890,20150,20150,20150,20150,0
20230906,171100,4124327890,20150,20150,20150,20150,0
20230906,171000,4124327890,20150,20150,20150,20150,2231
20230906,170900,4124327890,20150,20150,20150,20150,0
20230906,170800,4124327890,20150,20150,20150,20150,0
20230906,170700,4124327890,20150,20150,20150,20150,0
20230906,170600,4124327890,20150,20150,20150,20150,0
20230906,170500,4124327890,20150,20150,20150,20150,0
20230906,170400,4124327890,20150,20150,20150,20150,0
20230906,170300,4124327890,20150,20150,20150,20150,0
20230906,170200,4124327890,20150,20150,20150,20150,0
20230906,170100,4124327890,20150,20150,20150,20150,0
20230906,170000,4124327890,20150,20150,20150,20150,0
20230906,165900,4124327890,20150,20150,20150,20150,0
20230906,165800,4124327890,20150,20150,20150,20150,0
20230906,165700,4124327890,20150,20150,20150,20150,0
20230906,165600,4124327890,20150,20150,20150,20150,0
20230906,165500,4124327890,20150,20150,20150,20150,0
20230906,165400,4124327890,20150,20150,20150,20150,0
20230906,165300,4124327890,20150,20150,20150,20150,0
20230906,165200,4124327890,20150,20150,20150,20150,0
20230906,165100,4124327890,20150,20150,20150,20150,0
20230906,165000,4124327890,20150,20150,20150,20150,0
20230906,164900,4124327890,20150,20150,20150,20150,0
20230906,164800,4124327890,20150,20150,20150,20150,0
20230906,164700,4124327890,20150,20150,20150,20150,0
20230906,164600,4124327890,20150,20150,20150,20150,0
20230906,164500,4124327890,20150,20150,20150,20150,0
20230906,164400,4124327890,20150,20150,20150,20150,0
20230906,164300,4124327890,20150,20150,20150,20150,0
20230906,164200,4124327890,20150,20150,20150,20150,0
20230906,164100,4124327890,20150,20150,20150,20150,0
20230906,164000,4124327890,20150,20150,20150,20150,2231
20230906,163900,4124327890,20150,20150,20150,20150,0
20230906,163800,4124327890,20150,20150,20150,20150,0
20230906,163700,4124327890,20150,20150,20150,20150,0
20230906,163600,4124327890,20150,20150,20150,20150,0
20230906,163500,4124327890,20150,20150,20150,20150,0
20230906,163400,4124327890,20150,20150,20150,20150,0
20230906,163300,4124327890,20150,20150,20150,20150,0
20230906,163200,4124327890,20150,20150,20150,20150,0
20230906,163100,4124327890,20150,20150,20150,20150,0
20230906,163000,4124327890,20150,20150,20150,20150,0
20230906,162900,4124327890,20150,20150,20150,20150,0
20230906,162800,4124327890,20150,20150,20150,20150,0
20230906,162700,4124327890,20150,20150,20150,20150,0
20230906,162600,4124327890,20150,20150,20150,20150,0
20230906,162500,4124327890,20150,20150,20150,20150,0
20230906,162400,4124327890,20150,20150,20150,20150,0
20230906,162300,4124327890,20150,20150,20150,20150,0
20230906,162200,4124327890,20150,20150,20150,20150,0
20230906,162100,4124327890,20150,20150,20150,20150,0
20230906,162000,4124327890,20150,20150,20150,20150,0
20230906,161900,4124327890,20150,20150,20150,20150,0
20230906,161800,4124327890,20150,20150,20150,20150,0
20230906,161700,4124327890,20150,20150,20150,20150,0
20230906,161600,4124327890,20150,20150,20150,20150,0
20230906,161500,4124327890,20150,20150,20150,20150,0
20230906,161400,4124327890,20150,20150,20150,20150,0
20230906,161300,4124327890,20150,20150,20150,20150,0
20230906,161200,4124327890,20150,20150,20150,20150,0
20230906,161100,4124327890,20150,20150,20150,20150,0
20230906,161000,4124327890,20150,20150,20150,20150,2231
20230906,160900,4124327890,20150,20150,20150,20150,0
20230906,160800,4124327890,20150,20150,20150,20150,0
20230906,160700,4124327890,20150,20150,20150,20150,0
20230906,160600,4124327890,20150,20150,20150,20150,0
20230906,160500,4124327890,20150,20150,20150,20150,0
20230906,160400,4124327890,20150,20150,20150,20150,0
20230906,160300,4124327890,20150,20150,20150,20150,0
20230906,160200,4124327890,20150,20150,20150,20150,0
20230906,160100,4124327890,20150,20150,20150,20150,0
20230906,160000,4124327890,20150,20150,20150,20150,0
20230906,155900,4124327890,20150,20150,20150,20150,0
20230906,155800,4124327890,20150,20150,20150,20150,0
20230906,155700,4124327890,20150,20150,20150,20150,0
20230906,155600,4124327890,20150,20150,20150,20150,0
20230906,155500,4124327890,20150,20150,20150,20150,0
20230906,155400,4124327890,20150,20150,20150,20150,0
20230906,155300,4124327890,20150,20150,20150,20150,0
20230906,155200,4124327890,20150,20150,20150,20150,0
20230906,155100,4124327890,20150,20150,20150,20150,0
20230906,155000,4124327890,20150,20150,20150,20150,0
20230906,154900,4124327890,20150,20150,20150,20150,0
20230906,154800,4124327890,20150,20150,20150,20150,0
20230906,154700,4124327890,20150,20150,20150,20150,0
20230906,154600,4124327890,20150,20150,20150,20150,0
20230906,154500,4124327890,20150,20150,20150,20150,0
20230906,154400,4124327890,20150,20150,20150,20150,0
20230906,154300,4124327890,20150,20150,20150,20150,0
20230906,154200,4124327890,20150,20150,20150,20150,0
20230906,154100,4124327890,20150,20150,20150,20150,0
20230906,154000,4124327890,20150,20150,20150,20150,2231
20230906,153900,4124327890,20150,20150,20150,20150,0
20230906,153800,4124327890,20150,20150,20150,20150,0
20230906,153700,4124327890,20150,20150,20150,20150,0
20230906,153600,4124327890,20150,20150,20150,20150,0
20230906,153500,4124327890,20150,20150,20150,20150,0
20230906,153400,4124327890,20150,20150,20150,20150,0
20230906,153300,4124327890,20150,20150,20150,20150,0
20230906,153200,4124327890,20150,20150,20150,20150,0
20230906,153100,4124327890,20150,20150,20150,20150,0
20230906,153000,4124327890,20150,20150,20150,20150,2231
20230906,152900,4079373240,20200,20200,20200,20200,0
20230906,152800,4079373240,20200,20200,20200,20200,0
20230906,152700,4079373240,20200,20200,20200,20200,0
20230906,152600,4079373240,20200,20200,20200,20200,0
20230906,152500,4079373240,20200,20200,20200,20200,0
20230906,152400,4079373240,20200,20200,20200,20200,0
20230906,152300,4079373240,20200,20200,20200,20200,0
20230906,152200,4079373240,20200,20200,20200,20200,0
20230906,152100,4079373240,20200,20200,20200,20200,0
20230906,152000,4079373240,20200,20200,20200,20200,0
20230906,151900,4079373240,20200,20150,20200,20150,1662
20230906,151800,4045850940,20150,20200,20200,20150,1674
20230906,151700,4012118040,20200,20200,20200,20150,266
20230906,151600,4006749840,20150,20100,20200,20100,1533
20230906,151500,3975857740,20150,20050,20150,20050,647
20230906,151400,3962855540,20050,20100,20100,20050,297
20230906,151300,3956893140,20050,20050,20050,20050,2
20230906,151200,3956853040,20150,20050,20150,20050,560
20230906,151100,3945585690,20050,20050,20050,20050,119
20230906,151000,3943199740,20050,20050,20050,20050,131
20230906,150900,3940573190,20050,20100,20100,20050,192
20230906,150800,3936723540,20050,20050,20050,20050,0
20230906,150700,3936723540,20050,20050,20050,20050,188
20230906,150600,3932954140,20050,20050,20050,20050,84
20230906,150500,3931269940,20050,20050,20050,20050,50
20230906,150400,3930267440,20050,20050,20050,20050,118
20230906,150300,3927901540,20100,20050,20100,20050,243
20230906,150200,3923019440,20050,20050,20050,20050,175
20230906,150100,3919510690,20100,20050,20100,20050,373
20230906,150000,3912021790,20100,20100,20100,20100,290
20230906,145900,3906192790,20050,20050,20050,20000,977
20230906,145800,3886608340,20050,20050,20050,20050,101
20230906,145700,3884583290,20050,20050,20050,20000,134
20230906,145600,3881902240,20000,20000,20000,20000,55
20230906,145500,3880802240,20000,20000,20050,20000,116
20230906,145400,3878479740,20000,20000,20050,20000,141
20230906,145300,3875658690,20000,20000,20000,20000,47
20230906,145200,3874718690,20000,20000,20000,20000,230
20230906,145100,3870118690,20000,20000,20000,20000,92
20230906,145000,3868278690,20000,20050,20050,20000,821
20230906,144900,3851858640,20050,20050,20050,20050,1360
20230906,144800,3824590640,20050,20050,20050,20050,15
20230906,144700,3824289890,20050,20050,20050,20050,220
20230906,144600,3819878890,20050,20050,20050,20000,1125
20230906,144500,3797326390,20050,20000,20050,20000,1197
20230906,144400,3773329140,20050,20050,20100,20000,1643
20230906,144300,3740387190,20100,20050,20100,20000,793
20230906,144200,3724522090,20050,20050,20050,20050,424
20230906,144100,3716020890,20100,20100,20100,20050,957
20230906,144000,3696785640,20050,20100,20100,20050,1248
20230906,143900,3671763190,20050,20050,20050,20050,105
20230906,143800,3669657940,20100,20100,20100,20100,10
20230906,143700,3669456940,20100,20050,20100,20050,424
20230906,143600,3660955640,20050,20050,20050,20050,3
20230906,143500,3660895490,20050,20050,20050,20050,77
20230906,143400,3659351640,20100,20100,20100,20100,318
20230906,143300,3652959840,20100,20100,20100,20100,168
20230906,143200,3649583040,20100,20100,20150,20100,92
20230906,143100,3647733790,20100,20050,20100,20050,138
20230906,143000,3644960040,20050,20050,20050,20050,127
20230906,142900,3642413690,20100,20100,20100,20100,1130
20230906,142800,3619700690,20100,20100,20100,20100,72
20230906,142700,3618253490,20150,20150,20150,20150,0
20230906,142600,3618253490,20150,20150,20150,20150,562
20230906,142500,3606929190,20150,20200,20200,20150,110
20230906,142400,3604711940,20150,20200,20200,20150,529
20230906,142300,3594051590,20150,20150,20150,20150,516
20230906,142200,3583654190,20150,20100,20150,20100,160
20230906,142100,3580434940,20150,20150,20150,20150,1
20230906,142000,3580414790,20150,20100,20150,20100,160
20230906,141900,3577198540,20100,20100,20100,20100,159
20230906,141800,3574002640,20100,20100,20100,20100,394
20230906,141700,3566083240,20100,20100,20100,20100,115
20230906,141600,3563771740,20100,20100,20100,20100,104
20230906,141500,3561681340,20100,20150,20150,20100,216
20230906,141400,3557339540,20200,20200,20200,20200,0
20230906,141300,3557339540,20200,20200,20200,20200,175
20230906,141200,3553804540,20200,20200,20250,20200,333
20230906,141100,3547077840,20200,20200,20250,20100,2091
20230906,141000,3504939990,20200,20200,20200,20200,139
20230906,140900,3502132190,20200,20200,20200,20200,188
20230906,140800,3498334590,20150,20200,20200,20150,86
20230906,140700,3496601390,20150,20150,20150,20150,97
20230906,140600,3494646840,20150,20150,20150,20150,110
20230906,140500,3492430340,20150,20150,20150,20150,150
20230906,140400,3489407840,20250,20150,20250,20150,3
20230906,140300,3489347290,20200,20150,20200,20150,737
20230906,140200,3474465190,20150,20150,20150,20150,0
20230906,140100,3474465190,20150,20200,20200,20150,102
20230906,140000,3472409640,20200,20150,20200,20150,114
20230906,135900,3470112490,20200,20200,20200,20150,521
20230906,135800,3459613290,20150,20150,20150,20150,88
20230906,135700,3457840090,20200,20150,20200,20150,268
20230906,135600,3452427140,20150,20150,20150,20150,124
20230906,135500,3449928540,20150,20150,20150,20150,0
20230906,135400,3449928540,20150,20200,20200,20150,121
20230906,135300,3447488390,20200,20250,20250,20150,119
20230906,135200,3445084590,20250,20200,20250,20150,749
20230906,135100,3429967340,20150,20200,20200,20150,409
20230906,135000,3421714790,20250,20200,20250,20200,817
20230906,134900,3405190440,20200,20250,20250,20200,372
20230906,134800,3397675540,20250,20200,20250,20200,175
20230906,134700,3394135540,20250,20300,20300,20200,200
20230906,134600,3390085040,20300,20200,20300,20200,824
20230906,134500,3373403090,20200,20200,20250,20200,1753
20230906,134400,3337908590,20200,20200,20250,20200,162
20230906,134300,3334636140,20200,20150,20200,20150,108
20230906,134200,3332455640,20200,20150,20200,20150,506
20230906,134100,3322249440,20150,20150,20150,20150,24
20230906,134000,3321765840,20150,20200,20250,20150,140
20230906,133900,3318935240,20200,20200,20200,20200,246
20230906,133800,3313966040,20200,20250,20250,20200,201
20230906,133700,3309896990,20250,20250,20300,20250,876
20230906,133600,3292122990,20250,20200,20250,20200,101
20230906,133500,3290082740,20200,20200,20250,20200,910
20230906,133400,3271664240,20150,20150,20150,20150,218
20230906,133300,3267271540,20150,20150,20150,20150,296
20230906,133200,3261307140,20150,20150,20150,20150,1
20230906,133100,3261286990,20150,20150,20150,20150,87
20230906,133000,3259533940,20200,20200,20200,20200,3
20230906,132900,3259473340,20150,20150,20150,20150,108
20230906,132800,3257297140,20150,20100,20150,20100,94
20230906,132700,3255403090,20100,20100,20100,20100,40
20230906,132600,3254599090,20200,20150,20200,20150,319
20230906,132500,3248167090,20150,20200,20200,20150,30
20230906,132400,3247561190,20150,20150,20150,20100,385
20230906,132300,3239807490,20150,20150,20150,20150,245
20230906,132200,3234870740,20100,20150,20150,20100,109
20230906,132100,3232679340,20100,20200,20200,20100,100
20230906,132000,3230663990,20150,20150,20150,20150,15
20230906,131900,3230361740,20150,20150,20150,20150,2
20230906,131800,3230321440,20150,20150,20150,20150,0
20230906,131700,3230321440,20150,20100,20150,20100,607
20230906,131600,3218094940,20100,20100,20100,20100,0
20230906,131500,3218094940,20100,20150,20150,20100,20
20230906,131400,3217692690,20100,20100,20100,20100,25
20230906,131300,3217190190,20100,20150,20150,20100,215
20230906,131200,3212857990,20200,20200,20200,20200,83
20230906,131100,3211181390,20200,20200,20200,20200,3
20230906,131000,3211120790,20200,20200,20200,20200,2
20230906,130900,3211080390,20200,20200,20200,20200,68
20230906,130800,3209706790,20150,20150,20150,20150,0
20230906,130700,3209706790,20150,20250,20250,20150,13
20230906,130600,3209444640,20150,20250,20250,20150,686
20230906,130500,3195588640,20200,20200,20200,20200,10
20230906,130400,3195386640,20200,20250,20250,20200,895
20230906,130300,3177283390,20250,20300,20300,20250,261
20230906,130200,3171997840,20300,20350,20350,20300,769
20230906,130100,3156370790,20350,20350,20350,20350,0
20230906,130000,3156370790,20350,20300,20350,20300,416
20230906,125900,3147925690,20300,20300,20300,20300,41
20230906,125800,3147093390,20300,20300,20300,20300,914
20230906,125700,3128539190,20250,20250,20250,20250,435
20230906,125600,3119730440,20250,20250,20250,20250,91
20230906,125500,3117887690,20250,20300,20300,20250,114
20230906,125400,3115576540,20300,20300,20300,20300,3571
20230906,125300,3043085240,20250,20200,20300,20200,1403
20230906,125200,3014665940,20200,20200,20250,20200,105
20230906,125100,3012540190,20200,20200,20250,20200,278
20230906,125000,3006917790,20200,20150,20200,20150,530
20230906,124900,2996215540,20200,20200,20200,20200,463
20230906,124800,2986862940,20200,20200,20250,20200,4178
20230906,124700,2902466740,20150,20150,20150,20150,149
20230906,124600,2899464390,20150,20200,20200,20100,758
20230906,124500,2884163640,20200,20200,20200,20200,177
20230906,124400,2880588240,20200,20050,20200,20050,5000
20230906,124300,2779872990,20050,20050,20050,20050,0
20230906,124200,2779872990,20050,20050,20050,20050,56
20230906,124100,2778750190,20050,20050,20050,20050,1049
20230906,124000,2757717740,20000,20000,20000,20000,0
20230906,123900,2757717740,20000,20000,20000,20000,0
20230906,123800,2757717740,20000,20000,20000,20000,510
20230906,123700,2747517740,20000,20050,20050,20000,159
20230906,123600,2744337690,20000,20000,20000,20000,100
20230906,123500,2742337690,20000,20000,20000,20000,37
20230906,123400,2741597690,20000,20000,20000,20000,20
20230906,123300,2741197690,20000,20000,20000,20000,1000
20230906,123200,2721197690,20000,20000,20000,20000,0
20230906,123100,2721197690,20000,20000,20000,20000,0
20230906,123000,2721197690,20000,20000,20000,20000,1
20230906,122900,2721177690,20050,20050,20050,20050,0
20230906,122800,2721177690,20050,20050,20050,20050,10
20230906,122700,2720977190,20050,20050,20050,20050,157
20230906,122600,2717829340,20050,20050,20050,20050,50
20230906,122500,2716826840,20050,20000,20050,20000,16
20230906,122400,2716506090,20000,20000,20000,20000,0
20230906,122300,2716506090,20000,20000,20000,20000,0
20230906,122200,2716506090,20000,20000,20000,20000,100
20230906,122100,2714506090,20000,20000,20000,20000,60
20230906,122000,2713306090,20000,20000,20000,19990,151
20230906,121900,2710287060,20000,20000,20000,20000,4
20230906,121800,2710207060,20000,20000,20000,20000,1
20230906,121700,2710187060,20000,20000,20000,20000,0
20230906,121600,2710187060,20000,20000,20000,20000,430
20230906,121500,2701587060,20000,20000,20000,20000,502
20230906,121400,2691547060,20000,20000,20050,19990,1309
20230906,121300,2665368330,20000,20050,20050,20000,2185
20230906,121200,2621668180,20000,20000,20000,20000,56
20230906,121100,2620548180,20050,20050,20050,20050,0
20230906,121000,2620548180,20050,20050,20050,20050,0
20230906,120900,2620548180,20050,20050,20050,20050,6
20230906,120800,2620427880,20050,20000,20050,20000,40
20230906,120700,2619626880,20050,20050,20050,20050,734
20230906,120600,2604910180,20050,20050,20050,20050,453
20230906,120500,2595827530,20050,20050,20050,20050,695
20230906,120400,2581892780,20050,20050,20050,20050,0
20230906,120300,2581892780,20050,20050,20050,20050,28
20230906,120200,2581331380,20100,20100,20100,20100,0
20230906,120100,2581331380,20100,20100,20100,20100,1
20230906,120000,2581311280,20050,20050,20050,20050,180
20230906,115900,2577702280,20100,20100,20100,20100,0
20230906,115800,2577702280,20100,20100,20100,20100,37
20230906,115700,2576958580,20100,20100,20100,20100,8
20230906,115600,2576797780,20100,20100,20100,20100,7
20230906,115500,2576657080,20100,20100,20100,20100,51
20230906,115400,2575631980,20050,20100,20100,20050,480
20230906,115300,2565984280,20100,20150,20150,20100,250
20230906,115200,2560950280,20150,20150,20150,20150,70
20230906,115100,2559539780,20050,20050,20050,20050,379
20230906,115000,2551940830,20050,20100,20100,20050,965
20230906,114900,2532572080,20100,20150,20150,20100,60
20230906,114800,2531365580,20150,20100,20150,20100,7
20230906,114700,2531224780,20150,20150,20150,20150,411
20230906,114600,2522943130,20100,20150,20150,20100,301
20230906,114500,2516892980,20100,20150,20150,20100,118
20230906,114400,2514515680,20150,20150,20150,20150,103
20230906,114300,2512440230,20150,20150,20150,20150,36
20230906,114200,2511714830,20100,20100,20100,20100,48
20230906,114100,2510750030,20100,20100,20100,20100,326
20230906,114000,2504197430,20100,20100,20100,20100,934
20230906,113900,2485424030,20100,20100,20100,20100,1
20230906,113800,2485403930,20050,20050,20050,20050,0
20230906,113700,2485403930,20050,20100,20100,20050,95
20230906,113600,2483496980,20100,20100,20100,20100,100
20230906,113500,2481486980,20100,20100,20100,20100,10
20230906,113400,2481285980,20000,20050,20050,20000,1000
20230906,113300,2461237930,20050,20050,20050,20050,1
20230906,113200,2461217880,20100,20050,20100,20050,101
20230906,113100,2459187830,20050,20050,20100,20050,173
20230906,113000,2455714180,20100,20050,20100,20050,1496
20230906,112900,2425718880,20050,20050,20050,20050,0
20230906,112800,2425718880,20050,20050,20050,20050,0
20230906,112700,2425718880,20050,20050,20050,20050,10
20230906,112600,2425518380,20050,20050,20050,20050,992
20230906,112500,2405628780,20050,20050,20050,20050,0
20230906,112400,2405628780,20050,20050,20050,20050,0
20230906,112300,2405628780,20050,20100,20100,20050,90
20230906,112200,2403823780,20100,20100,20100,20100,60
20230906,112100,2402617780,20050,20050,20050,20050,10
20230906,112000,2402417280,20100,20050,20100,20050,208
20230906,111900,2398243980,20100,20100,20100,20050,56
20230906,111800,2397118530,20100,20150,20150,20100,3068
20230906,111700,2335333680,20150,20100,20150,20100,155
20230906,111600,2332214680,20100,20100,20100,20100,1429
20230906,111500,2303491780,20100,20050,20100,20050,304
20230906,111400,2297383880,20050,20050,20050,20050,0
20230906,111300,2297383880,20050,20050,20050,20050,29
20230906,111200,2296802430,20050,20050,20050,20050,444
20230906,111100,2287900230,20050,20050,20050,20050,251
20230906,111000,2282867680,20000,20000,20000,20000,35
20230906,110900,2282167680,20000,20000,20000,20000,311
20230906,110800,2275947680,20000,20000,20000,20000,269
20230906,110700,2270567680,20000,20000,20000,20000,546
20230906,110600,2259647680,20000,20000,20000,20000,125
20230906,110500,2257147680,19990,20000,20050,19990,1115
20230906,110400,2234848490,20000,20050,20050,20000,55
20230906,110300,2233748240,20050,20000,20050,20000,1000
20230906,110200,2213746940,20000,20050,20050,20000,231
20230906,110100,2209125690,20000,20000,20000,20000,0
20230906,110000,2209125690,20000,20050,20050,20000,131
20230906,105900,2206505590,20000,20000,20000,20000,20
20230906,105800,2206105590,20000,20000,20000,20000,931
20230906,105700,2187485590,20000,20050,20050,20000,258
20230906,105600,2182323190,20050,20050,20050,20050,10
20230906,105500,2182122690,20050,20000,20050,20000,61
20230906,105400,2180901390,20000,20050,20050,20000,164
20230906,105300,2177620340,20000,20050,20050,20000,31
20230906,105200,2177000290,20100,20050,20100,20050,505
20230906,105100,2166862640,20050,20050,20050,20050,189
20230906,105000,2163073190,20050,20050,20050,20050,50
20230906,104900,2162070690,20050,20050,20050,20050,478
20230906,104800,2152486790,20050,20050,20050,20050,256
20230906,104700,2147353990,20050,20050,20050,20050,896
20230906,104600,2129389190,20050,20050,20050,20050,72
20230906,104500,2127945590,20100,20100,20100,20100,670
20230906,104400,2114478590,20100,20150,20150,20100,447
20230906,104300,2105493390,20150,20150,20150,20150,527
20230906,104200,2094874340,20150,20100,20150,20100,173
20230906,104100,2091396990,20100,20100,20100,20100,1216
20230906,104000,2066955390,20050,20050,20050,20050,194
20230906,103900,2063065690,20050,20050,20050,20050,25
20230906,103800,2062564440,20050,20050,20050,20050,1
20230906,103700,2062544390,20050,20050,20050,20050,334
20230906,103600,2055847690,20050,20050,20050,20050,213
20230906,103500,2051577040,20100,20050,20100,20050,327
20230906,103400,2045008190,20050,20100,20100,20050,377
20230906,103300,2037448190,20100,20100,20100,20100,808
20230906,103200,2021207390,20150,20100,20150,20100,306
20230906,103100,2015056240,20150,20200,20200,20150,1826
20230906,103000,1978203840,20200,20150,20200,20150,1892
20230906,102900,1940068390,20100,20150,20150,20100,352
20230906,102800,1932985690,20150,20150,20150,20150,1771
20230906,102700,1897300040,20200,20150,20200,20100,1417
20230906,102600,1868747940,20100,20100,20100,20100,482
20230906,102500,1859059740,20100,20050,20100,20050,2047
20230906,102400,1817915390,20050,20050,20050,20050,41
20230906,102300,1817093340,20050,20050,20050,20050,1650
20230906,102200,1784010840,20000,20000,20000,20000,11
20230906,102100,1783790840,20050,20050,20050,20000,694
20230906,102000,1769888190,20050,20000,20050,20000,575
20230906,101900,1758387440,20050,20000,20050,20000,115
20230906,101800,1756082440,20050,20050,20050,20000,212
20230906,101700,1751836940,20000,20050,20050,20000,520
20230906,101600,1741436790,20050,20100,20100,20050,109
20230906,101500,1739251190,20100,20000,20150,20000,5887
20230906,101400,1621055340,20050,20050,20050,20050,63
20230906,101300,1619792190,20050,20000,20050,20000,191
20230906,101200,1615972140,20000,19990,20000,19990,1295
20230906,101100,1590072220,19990,20000,20050,19990,1871
20230906,101000,1552640050,20000,20050,20050,20000,1531
20230906,100900,1522002650,20000,19990,20000,19990,3683
20230906,100800,1448359790,20000,20000,20000,20000,740
20230906,100700,1433559790,19990,20000,20000,19990,909
20230906,100600,1415387940,20000,19990,20000,19980,653
20230906,100500,1402337600,19990,20000,20000,19980,988
20230906,100400,1382588960,20000,19980,20050,19980,11794
20230906,100300,1146697370,19980,19960,19980,19960,4029
20230906,100200,1066247200,19960,19890,19960,19890,6360
20230906,100100,939499670,19890,19890,19900,19880,372
20230906,100000,932099510,19900,19900,19900,19900,202
20230906,095900,928079710,19900,19890,19910,19890,1002
20230906,095800,908139690,19890,19910,19910,19890,737
20230906,095700,893468060,19910,19910,19910,19910,166
20230906,095600,890163000,19910,19920,19920,19910,1233
20230906,095500,865604670,19910,19890,19910,19890,1228
20230906,095400,841177610,19900,19900,19900,19900,335
20230906,095300,834511110,19910,19860,19910,19860,857
20230906,095200,817455300,19850,19910,19910,19850,999
20230906,095100,797581100,19910,19910,19920,19910,1353
20230906,095000,770634420,19910,19870,19910,19870,3358
20230906,094900,703821490,19860,19750,19880,19750,7437
20230906,094800,556398010,19700,19730,19730,19700,202
20230906,094700,552412580,19710,19700,19710,19700,210
20230906,094600,548273490,19700,19700,19700,19700,0
20230906,094500,548273490,19700,19700,19700,19700,14
20230906,094400,547997690,19700,19700,19700,19700,12
20230906,094300,547761290,19700,19710,19710,19700,99
20230906,094200,545810660,19710,19720,19720,19710,103
20230906,094100,543779970,19700,19730,19730,19700,53
20230906,094000,542735780,19730,19730,19730,19730,27
20230906,093900,542203070,19730,19730,19730,19730,30
20230906,093800,541611170,19730,19720,19750,19720,938
20230906,093700,523094020,19720,19700,19720,19700,528
20230906,093600,512684240,19700,19700,19700,19700,0
20230906,093500,512684240,19700,19700,19700,19700,2
20230906,093400,512644840,19700,19700,19700,19700,100
20230906,093300,510674840,19700,19700,19700,19700,0
20230906,093200,510674840,19700,19700,19700,19700,1
20230906,093100,510655140,19700,19700,19700,19700,4
20230906,093000,510576340,19700,19700,19700,19700,0
20230906,092900,510576340,19700,19700,19700,19700,1
20230906,092800,510556640,19700,19700,19700,19700,21
20230906,092700,510142940,19700,19700,19700,19700,102
20230906,092600,508133540,19680,19680,19680,19680,0
20230906,092500,508133540,19680,19670,19680,19670,34
20230906,092400,507464550,19670,19670,19700,19670,354
20230906,092300,500499350,19670,19710,19720,19670,258
20230906,092200,495416190,19700,19690,19700,19690,371
20230906,092100,488109130,19690,19690,19690,19690,3
20230906,092000,488050060,19660,19660,19660,19660,252
20230906,091900,483095740,19660,19680,19680,19660,199
20230906,091800,479181380,19700,19720,19720,19700,148
20230906,091700,476265760,19730,19730,19730,19730,142
20230906,091600,473464100,19730,19710,19750,19710,945
20230906,091500,454811850,19720,19730,19730,19710,80
20230906,091400,453234200,19740,19650,19740,19650,109
20230906,091300,451085940,19650,19750,19750,19650,668
20230906,091200,437909380,19750,19750,19750,19730,434
20230906,091100,429346480,19730,19730,19730,19730,1470
20230906,091000,400343380,19770,19740,19770,19740,680
20230906,090900,386920120,19730,19750,19750,19730,56
20230906,090800,385815040,19720,19720,19730,19720,2302
20230906,090700,340419500,19720,19730,19730,19700,2178
20230906,090600,297466700,19750,19810,19810,19710,1109
20230906,090500,275535840,19820,19770,19850,19760,5621
20230906,090400,164255200,19750,19750,19770,19750,868
20230906,090300,147102370,19700,19630,19730,19570,2674
20230906,090200,94426140,19650,19630,19650,19630,4475
20230906,090100,6492480,19640,19520,19640,19520,23
20230906,090000,6040880,19550,19560,19560,19530,309
Reference in New Issue Copy Permalink