ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/083500/min/candle-20230901.csv

639 lines
31 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
20230901,193600,1610202580,9760,9760,9760,9760,2437
20230901,193500,1610202580,9760,9760,9760,9760,0
20230901,193400,1610202580,9760,9760,9760,9760,0
20230901,193300,1610202580,9760,9760,9760,9760,0
20230901,193200,1610202580,9760,9760,9760,9760,0
20230901,193100,1610202580,9760,9760,9760,9760,0
20230901,193000,1610202580,9760,9760,9760,9760,0
20230901,192900,1610202580,9760,9760,9760,9760,0
20230901,192800,1610202580,9760,9760,9760,9760,0
20230901,192700,1610202580,9760,9760,9760,9760,0
20230901,192600,1610202580,9760,9760,9760,9760,0
20230901,192500,1610202580,9760,9760,9760,9760,0
20230901,192400,1610202580,9760,9760,9760,9760,0
20230901,192300,1610202580,9760,9760,9760,9760,0
20230901,192200,1610202580,9760,9760,9760,9760,0
20230901,192100,1610202580,9760,9760,9760,9760,0
20230901,192000,1610202580,9760,9760,9760,9760,0
20230901,191900,1610202580,9760,9760,9760,9760,0
20230901,191800,1610202580,9760,9760,9760,9760,0
20230901,191700,1610202580,9760,9760,9760,9760,0
20230901,191600,1610202580,9760,9760,9760,9760,0
20230901,191500,1610202580,9760,9760,9760,9760,0
20230901,191400,1610202580,9760,9760,9760,9760,0
20230901,191300,1610202580,9760,9760,9760,9760,0
20230901,191200,1610202580,9760,9760,9760,9760,0
20230901,191100,1610202580,9760,9760,9760,9760,0
20230901,191000,1610202580,9760,9760,9760,9760,0
20230901,190900,1610202580,9760,9760,9760,9760,0
20230901,190800,1610202580,9760,9760,9760,9760,0
20230901,190700,1610202580,9760,9760,9760,9760,0
20230901,190600,1610202580,9760,9760,9760,9760,2437
20230901,190500,1610202580,9760,9760,9760,9760,0
20230901,190400,1610202580,9760,9760,9760,9760,0
20230901,190300,1610202580,9760,9760,9760,9760,0
20230901,190200,1610202580,9760,9760,9760,9760,0
20230901,190100,1610202580,9760,9760,9760,9760,0
20230901,190000,1610202580,9760,9760,9760,9760,0
20230901,185900,1610202580,9760,9760,9760,9760,0
20230901,185800,1610202580,9760,9760,9760,9760,0
20230901,185700,1610202580,9760,9760,9760,9760,0
20230901,185600,1610202580,9760,9760,9760,9760,0
20230901,185500,1610202580,9760,9760,9760,9760,0
20230901,185400,1610202580,9760,9760,9760,9760,0
20230901,185300,1610202580,9760,9760,9760,9760,0
20230901,185200,1610202580,9760,9760,9760,9760,0
20230901,185100,1610202580,9760,9760,9760,9760,0
20230901,185000,1610202580,9760,9760,9760,9760,0
20230901,184900,1610202580,9760,9760,9760,9760,0
20230901,184800,1610202580,9760,9760,9760,9760,0
20230901,184700,1610202580,9760,9760,9760,9760,0
20230901,184600,1610202580,9760,9760,9760,9760,0
20230901,184500,1610202580,9760,9760,9760,9760,0
20230901,184400,1610202580,9760,9760,9760,9760,0
20230901,184300,1610202580,9760,9760,9760,9760,0
20230901,184200,1610202580,9760,9760,9760,9760,0
20230901,184100,1610202580,9760,9760,9760,9760,0
20230901,184000,1610202580,9760,9760,9760,9760,0
20230901,183900,1610202580,9760,9760,9760,9760,0
20230901,183800,1610202580,9760,9760,9760,9760,0
20230901,183700,1610202580,9760,9760,9760,9760,0
20230901,183600,1610202580,9760,9760,9760,9760,2437
20230901,183500,1610202580,9760,9760,9760,9760,0
20230901,183400,1610202580,9760,9760,9760,9760,0
20230901,183300,1610202580,9760,9760,9760,9760,0
20230901,183200,1610202580,9760,9760,9760,9760,0
20230901,183100,1610202580,9760,9760,9760,9760,0
20230901,183000,1610202580,9760,9760,9760,9760,0
20230901,182900,1610202580,9760,9760,9760,9760,0
20230901,182800,1610202580,9760,9760,9760,9760,0
20230901,182700,1610202580,9760,9760,9760,9760,0
20230901,182600,1610202580,9760,9760,9760,9760,0
20230901,182500,1610202580,9760,9760,9760,9760,0
20230901,182400,1610202580,9760,9760,9760,9760,0
20230901,182300,1610202580,9760,9760,9760,9760,0
20230901,182200,1610202580,9760,9760,9760,9760,0
20230901,182100,1610202580,9760,9760,9760,9760,0
20230901,182000,1610202580,9760,9760,9760,9760,0
20230901,181900,1610202580,9760,9760,9760,9760,0
20230901,181800,1610202580,9760,9760,9760,9760,0
20230901,181700,1610202580,9760,9760,9760,9760,0
20230901,181600,1610202580,9760,9760,9760,9760,0
20230901,181500,1610202580,9760,9760,9760,9760,0
20230901,181400,1610202580,9760,9760,9760,9760,0
20230901,181300,1610202580,9760,9760,9760,9760,0
20230901,181200,1610202580,9760,9760,9760,9760,0
20230901,181100,1610202580,9760,9760,9760,9760,0
20230901,181000,1610202580,9760,9760,9760,9760,0
20230901,180900,1610202580,9760,9760,9760,9760,0
20230901,180800,1610202580,9760,9760,9760,9760,0
20230901,180700,1610202580,9760,9760,9760,9760,0
20230901,180600,1610202580,9760,9760,9760,9760,2437
20230901,180500,1610202580,9760,9760,9760,9760,0
20230901,180400,1610202580,9760,9760,9760,9760,0
20230901,180300,1610202580,9760,9760,9760,9760,0
20230901,180200,1610202580,9760,9760,9760,9760,0
20230901,180100,1610202580,9760,9760,9760,9760,0
20230901,180000,1610202580,9760,9760,9760,9760,0
20230901,175900,1610202580,9760,9760,9760,9760,0
20230901,175800,1610202580,9760,9760,9760,9760,0
20230901,175700,1610202580,9760,9760,9760,9760,0
20230901,175600,1610202580,9760,9760,9760,9760,0
20230901,175500,1610202580,9760,9760,9760,9760,0
20230901,175400,1610202580,9760,9760,9760,9760,0
20230901,175300,1610202580,9760,9760,9760,9760,0
20230901,175200,1610202580,9760,9760,9760,9760,0
20230901,175100,1610202580,9760,9760,9760,9760,0
20230901,175000,1610202580,9760,9760,9760,9760,0
20230901,174900,1610202580,9760,9760,9760,9760,0
20230901,174800,1610202580,9760,9760,9760,9760,0
20230901,174700,1610202580,9760,9760,9760,9760,0
20230901,174600,1610202580,9760,9760,9760,9760,0
20230901,174500,1610202580,9760,9760,9760,9760,0
20230901,174400,1610202580,9760,9760,9760,9760,0
20230901,174300,1610202580,9760,9760,9760,9760,0
20230901,174200,1610202580,9760,9760,9760,9760,0
20230901,174100,1610202580,9760,9760,9760,9760,0
20230901,174000,1610202580,9760,9760,9760,9760,0
20230901,173900,1610202580,9760,9760,9760,9760,0
20230901,173800,1610202580,9760,9760,9760,9760,0
20230901,173700,1610202580,9760,9760,9760,9760,0
20230901,173600,1610202580,9760,9760,9760,9760,2437
20230901,173500,1610202580,9760,9760,9760,9760,0
20230901,173400,1610202580,9760,9760,9760,9760,0
20230901,173300,1610202580,9760,9760,9760,9760,0
20230901,173200,1610202580,9760,9760,9760,9760,0
20230901,173100,1610202580,9760,9760,9760,9760,0
20230901,173000,1610202580,9760,9760,9760,9760,0
20230901,172900,1610202580,9760,9760,9760,9760,0
20230901,172800,1610202580,9760,9760,9760,9760,0
20230901,172700,1610202580,9760,9760,9760,9760,0
20230901,172600,1610202580,9760,9760,9760,9760,0
20230901,172500,1610202580,9760,9760,9760,9760,0
20230901,172400,1610202580,9760,9760,9760,9760,0
20230901,172300,1610202580,9760,9760,9760,9760,0
20230901,172200,1610202580,9760,9760,9760,9760,0
20230901,172100,1610202580,9760,9760,9760,9760,0
20230901,172000,1610202580,9760,9760,9760,9760,0
20230901,171900,1610202580,9760,9760,9760,9760,0
20230901,171800,1610202580,9760,9760,9760,9760,0
20230901,171700,1610202580,9760,9760,9760,9760,0
20230901,171600,1610202580,9760,9760,9760,9760,0
20230901,171500,1610202580,9760,9760,9760,9760,0
20230901,171400,1610202580,9760,9760,9760,9760,0
20230901,171300,1610202580,9760,9760,9760,9760,0
20230901,171200,1610202580,9760,9760,9760,9760,0
20230901,171100,1610202580,9760,9760,9760,9760,0
20230901,171000,1610202580,9760,9760,9760,9760,0
20230901,170900,1610202580,9760,9760,9760,9760,0
20230901,170800,1610202580,9760,9760,9760,9760,0
20230901,170700,1610202580,9760,9760,9760,9760,0
20230901,170600,1610202580,9760,9760,9760,9760,2437
20230901,170500,1610202580,9760,9760,9760,9760,0
20230901,170400,1610202580,9760,9760,9760,9760,0
20230901,170300,1610202580,9760,9760,9760,9760,0
20230901,170200,1610202580,9760,9760,9760,9760,0
20230901,170100,1610202580,9760,9760,9760,9760,0
20230901,170000,1610202580,9760,9760,9760,9760,0
20230901,165900,1610202580,9760,9760,9760,9760,0
20230901,165800,1610202580,9760,9760,9760,9760,0
20230901,165700,1610202580,9760,9760,9760,9760,0
20230901,165600,1610202580,9760,9760,9760,9760,0
20230901,165500,1610202580,9760,9760,9760,9760,0
20230901,165400,1610202580,9760,9760,9760,9760,0
20230901,165300,1610202580,9760,9760,9760,9760,0
20230901,165200,1610202580,9760,9760,9760,9760,0
20230901,165100,1610202580,9760,9760,9760,9760,0
20230901,165000,1610202580,9760,9760,9760,9760,0
20230901,164900,1610202580,9760,9760,9760,9760,0
20230901,164800,1610202580,9760,9760,9760,9760,0
20230901,164700,1610202580,9760,9760,9760,9760,0
20230901,164600,1610202580,9760,9760,9760,9760,0
20230901,164500,1610202580,9760,9760,9760,9760,0
20230901,164400,1610202580,9760,9760,9760,9760,0
20230901,164300,1610202580,9760,9760,9760,9760,0
20230901,164200,1610202580,9760,9760,9760,9760,0
20230901,164100,1610202580,9760,9760,9760,9760,0
20230901,164000,1610202580,9760,9760,9760,9760,0
20230901,163900,1610202580,9760,9760,9760,9760,0
20230901,163800,1610202580,9760,9760,9760,9760,0
20230901,163700,1610202580,9760,9760,9760,9760,0
20230901,163600,1610202580,9760,9760,9760,9760,2437
20230901,163500,1610202580,9760,9760,9760,9760,0
20230901,163400,1610202580,9760,9760,9760,9760,0
20230901,163300,1610202580,9760,9760,9760,9760,0
20230901,163200,1610202580,9760,9760,9760,9760,0
20230901,163100,1610202580,9760,9760,9760,9760,0
20230901,163000,1610202580,9760,9760,9760,9760,0
20230901,162900,1610202580,9760,9760,9760,9760,0
20230901,162800,1610202580,9760,9760,9760,9760,0
20230901,162700,1610202580,9760,9760,9760,9760,0
20230901,162600,1610202580,9760,9760,9760,9760,0
20230901,162500,1610202580,9760,9760,9760,9760,0
20230901,162400,1610202580,9760,9760,9760,9760,0
20230901,162300,1610202580,9760,9760,9760,9760,0
20230901,162200,1610202580,9760,9760,9760,9760,0
20230901,162100,1610202580,9760,9760,9760,9760,0
20230901,162000,1610202580,9760,9760,9760,9760,0
20230901,161900,1610202580,9760,9760,9760,9760,0
20230901,161800,1610202580,9760,9760,9760,9760,0
20230901,161700,1610202580,9760,9760,9760,9760,0
20230901,161600,1610202580,9760,9760,9760,9760,0
20230901,161500,1610202580,9760,9760,9760,9760,0
20230901,161400,1610202580,9760,9760,9760,9760,0
20230901,161300,1610202580,9760,9760,9760,9760,0
20230901,161200,1610202580,9760,9760,9760,9760,0
20230901,161100,1610202580,9760,9760,9760,9760,0
20230901,161000,1610202580,9760,9760,9760,9760,0
20230901,160900,1610202580,9760,9760,9760,9760,0
20230901,160800,1610202580,9760,9760,9760,9760,0
20230901,160700,1610202580,9760,9760,9760,9760,0
20230901,160600,1610202580,9760,9760,9760,9760,2437
20230901,160500,1610202580,9760,9760,9760,9760,0
20230901,160400,1610202580,9760,9760,9760,9760,0
20230901,160300,1610202580,9760,9760,9760,9760,0
20230901,160200,1610202580,9760,9760,9760,9760,0
20230901,160100,1610202580,9760,9760,9760,9760,0
20230901,160000,1610202580,9760,9760,9760,9760,0
20230901,155900,1610202580,9760,9760,9760,9760,0
20230901,155800,1610202580,9760,9760,9760,9760,0
20230901,155700,1610202580,9760,9760,9760,9760,0
20230901,155600,1610202580,9760,9760,9760,9760,0
20230901,155500,1610202580,9760,9760,9760,9760,0
20230901,155400,1610202580,9760,9760,9760,9760,0
20230901,155300,1610202580,9760,9760,9760,9760,0
20230901,155200,1610202580,9760,9760,9760,9760,0
20230901,155100,1610202580,9760,9760,9760,9760,0
20230901,155000,1610202580,9760,9760,9760,9760,0
20230901,154900,1610202580,9760,9760,9760,9760,0
20230901,154800,1610202580,9760,9760,9760,9760,0
20230901,154700,1610202580,9760,9760,9760,9760,0
20230901,154600,1610202580,9760,9760,9760,9760,0
20230901,154500,1610202580,9760,9760,9760,9760,0
20230901,154400,1610202580,9760,9760,9760,9760,0
20230901,154300,1610202580,9760,9760,9760,9760,0
20230901,154200,1610202580,9760,9760,9760,9760,0
20230901,154100,1610202580,9760,9760,9760,9760,0
20230901,154000,1610202580,9760,9760,9760,9760,0
20230901,153900,1610202580,9760,9760,9760,9760,0
20230901,153800,1610202580,9760,9760,9760,9760,0
20230901,153700,1610202580,9760,9760,9760,9760,0
20230901,153600,1610202580,9760,9760,9760,9760,2437
20230901,153500,1610202580,9760,9760,9760,9760,0
20230901,153400,1610202580,9760,9760,9760,9760,0
20230901,153300,1610202580,9760,9760,9760,9760,0
20230901,153200,1610202580,9760,9760,9760,9760,0
20230901,153100,1610202580,9760,9760,9760,9760,0
20230901,153000,1610202580,9760,9760,9760,9760,2437
20230901,152900,1586417460,9760,9760,9760,9760,0
20230901,152800,1586417460,9760,9760,9760,9760,0
20230901,152700,1586417460,9760,9760,9760,9760,0
20230901,152600,1586417460,9760,9760,9760,9760,0
20230901,152500,1586417460,9760,9760,9760,9760,0
20230901,152400,1586417460,9760,9760,9760,9760,0
20230901,152300,1586417460,9760,9760,9760,9760,0
20230901,152200,1586417460,9760,9760,9760,9760,0
20230901,152100,1586417460,9760,9760,9760,9760,0
20230901,152000,1586417460,9760,9760,9760,9760,0
20230901,151900,1586417460,9760,9740,9760,9740,406
20230901,151800,1582459870,9730,9730,9730,9730,553
20230901,151700,1577079180,9730,9730,9730,9720,74
20230901,151600,1576359190,9730,9730,9730,9730,103
20230901,151500,1575357000,9730,9720,9730,9710,285
20230901,151400,1572587390,9720,9710,9720,9710,135
20230901,151300,1571276520,9720,9700,9720,9680,1367
20230901,151200,1558004420,9670,9680,9700,9660,617
20230901,151100,1552028920,9680,9690,9690,9680,212
20230901,151000,1549975430,9690,9700,9700,9690,444
20230901,150900,1545669630,9700,9690,9710,9690,262
20230901,150800,1543128810,9700,9700,9700,9700,3
20230901,150700,1543099710,9690,9690,9700,9690,300
20230901,150600,1540192210,9690,9700,9700,9680,308
20230901,150500,1537209170,9690,9710,9710,9690,731
20230901,150400,1530120420,9710,9700,9710,9700,349
20230901,150300,1526733630,9730,9710,9730,9690,1669
20230901,150200,1510539620,9720,9700,9720,9700,310
20230901,150100,1507528330,9700,9710,9710,9700,551
20230901,150000,1502180830,9710,9720,9720,9710,356
20230901,145900,1498722950,9730,9720,9730,9720,175
20230901,145800,1497021700,9730,9740,9740,9730,353
20230901,145700,1493586950,9740,9740,9740,9740,0
20230901,145600,1493586950,9740,9720,9740,9720,132
20230901,145500,1492302270,9710,9710,9710,9710,59
20230901,145400,1491729380,9740,9740,9740,9740,0
20230901,145300,1491729380,9740,9740,9740,9740,0
20230901,145200,1491729380,9740,9740,9740,9700,325
20230901,145100,1488570310,9740,9740,9740,9740,10
20230901,145000,1488472910,9740,9740,9740,9740,50
20230901,144900,1487985910,9750,9740,9750,9740,27
20230901,144800,1487722780,9750,9750,9750,9750,10
20230901,144700,1487625280,9740,9710,9740,9710,757
20230901,144600,1480273760,9710,9750,9750,9710,1846
20230901,144500,1462345010,9720,9720,9730,9710,1293
20230901,144400,1449776130,9720,9730,9730,9720,638
20230901,144300,1443570720,9730,9730,9730,9730,0
20230901,144200,1443570720,9730,9730,9730,9730,0
20230901,144100,1443570720,9730,9730,9730,9720,559
20230901,144000,1438132450,9730,9730,9730,9720,201
20230901,143900,1436177620,9730,9730,9730,9730,100
20230901,143800,1435204620,9730,9730,9740,9730,2208
20230901,143700,1413720690,9750,9750,9750,9750,165
20230901,143600,1412111940,9750,9750,9750,9750,210
20230901,143500,1410064440,9750,9750,9750,9750,0
20230901,143400,1410064440,9750,9750,9750,9750,11
20230901,143300,1409957190,9750,9740,9770,9700,1277
20230901,143200,1397522680,9760,9760,9760,9760,100
20230901,143100,1396546680,9760,9770,9770,9760,205
20230901,143000,1394543860,9770,9760,9770,9760,700
20230901,142900,1387708160,9760,9730,9760,9730,15
20230901,142800,1387561980,9730,9730,9740,9730,106
20230901,142700,1386530100,9730,9750,9750,9730,1495
20230901,142600,1371973840,9740,9750,9750,9740,192
20230901,142500,1370102560,9750,9750,9750,9750,111
20230901,142400,1369020310,9760,9770,9770,9760,707
20230901,142300,1362114850,9760,9760,9770,9750,772
20230901,142200,1354582880,9760,9770,9770,9760,544
20230901,142100,1349271880,9770,9780,9780,9770,4
20230901,142000,1349232790,9780,9780,9780,9780,42
20230901,141900,1348822030,9780,9790,9790,9780,4
20230901,141800,1348782890,9790,9790,9790,9790,51
20230901,141700,1348283600,9780,9780,9780,9780,0
20230901,141600,1348283600,9780,9780,9780,9780,10
20230901,141500,1348185800,9780,9780,9780,9780,45
20230901,141400,1347745700,9790,9790,9790,9790,728
20230901,141300,1340618580,9790,9790,9790,9790,36
20230901,141200,1340266140,9790,9790,9790,9780,731
20230901,141100,1333113910,9790,9810,9810,9790,1602
20230901,141000,1317421600,9820,9820,9820,9820,8
20230901,140900,1317343040,9820,9820,9820,9820,0
20230901,140800,1317343040,9820,9810,9820,9810,561
20230901,140700,1311834120,9820,9820,9820,9790,610
20230901,140600,1305853240,9820,9810,9820,9810,122
20230901,140500,1304655260,9820,9800,9820,9800,1466
20230901,140400,1290261700,9810,9800,9810,9800,1010
20230901,140300,1280354650,9790,9810,9810,9790,2043
20230901,140200,1260340470,9800,9810,9810,9800,426
20230901,140100,1256161450,9800,9800,9800,9800,142
20230901,140000,1254769850,9800,9800,9800,9790,2758
20230901,135900,1227743090,9800,9800,9800,9790,799
20230901,135800,1219914100,9800,9790,9800,9790,256
20230901,135700,1217407810,9790,9790,9790,9790,38
20230901,135600,1217035790,9780,9770,9780,9770,614
20230901,135500,1211036390,9750,9750,9750,9750,1
20230901,135400,1211026640,9750,9750,9750,9750,7
20230901,135300,1210958390,9750,9750,9750,9750,0
20230901,135200,1210958390,9750,9760,9770,9750,328
20230901,135100,1207757180,9760,9760,9760,9760,2
20230901,135000,1207737660,9740,9740,9740,9740,0
20230901,134900,1207737660,9740,9740,9740,9740,0
20230901,134800,1207737660,9740,9740,9740,9740,104
20230901,134700,1206724700,9740,9740,9740,9740,0
20230901,134600,1206724700,9740,9740,9740,9740,50
20230901,134500,1206237700,9740,9740,9760,9740,381
20230901,134400,1202526720,9740,9740,9740,9740,0
20230901,134300,1202526720,9740,9740,9740,9740,342
20230901,134200,1199195640,9740,9750,9750,9740,4
20230901,134100,1199156670,9750,9750,9750,9750,164
20230901,134000,1197557670,9740,9740,9740,9740,0
20230901,133900,1197557670,9740,9740,9740,9740,102
20230901,133800,1196564190,9740,9740,9740,9740,105
20230901,133700,1195541490,9740,9740,9740,9740,200
20230901,133600,1193593490,9750,9740,9750,9740,31
20230901,133500,1193291540,9750,9750,9750,9750,146
20230901,133400,1191868040,9750,9750,9750,9750,124
20230901,133300,1190659040,9760,9760,9760,9760,538
20230901,133200,1185408160,9760,9760,9770,9760,107
20230901,133100,1184363790,9770,9750,9770,9750,684
20230901,133000,1177681130,9770,9750,9770,9750,681
20230901,132900,1171034380,9750,9760,9760,9750,561
20230901,132800,1165564320,9760,9770,9770,9760,516
20230901,132700,1160523370,9760,9770,9770,9760,183
20230901,132600,1158736130,9770,9780,9780,9770,21
20230901,132500,1158530760,9780,9780,9780,9780,70
20230901,132400,1157846160,9790,9790,9790,9790,5
20230901,132300,1157797210,9790,9780,9790,9780,7
20230901,132200,1157728690,9780,9780,9780,9770,241
20230901,132100,1155372710,9780,9780,9780,9780,30
20230901,132000,1155079310,9790,9770,9790,9760,246
20230901,131900,1152674230,9760,9780,9780,9760,4152
20230901,131800,1112108390,9780,9780,9780,9780,4
20230901,131700,1112069270,9790,9770,9790,9770,803
20230901,131600,1104223900,9770,9770,9780,9770,689
20230901,131500,1097492360,9770,9770,9770,9760,210
20230901,131400,1095440760,9790,9770,9790,9770,266
20230901,131300,1092840940,9790,9790,9790,9790,4
20230901,131200,1092801780,9780,9780,9780,9780,50
20230901,131100,1092312780,9800,9780,9810,9750,1054
20230901,131000,1081987400,9770,9780,9790,9750,2773
20230901,130900,1054902030,9790,9790,9790,9790,196
20230901,130800,1052983190,9790,9800,9800,9790,4090
20230901,130700,1012903400,9800,9790,9800,9790,2482
20230901,130600,988604450,9790,9780,9790,9770,909
20230901,130500,979713610,9780,9780,9780,9780,123
20230901,130400,978510670,9780,9770,9780,9770,1742
20230901,130300,961479530,9770,9780,9780,9770,807
20230901,130200,953592120,9770,9760,9770,9760,46
20230901,130100,953143000,9770,9760,9780,9760,5671
20230901,130000,897691780,9760,9760,9760,9760,187
20230901,125900,895866660,9760,9760,9770,9750,1592
20230901,125800,880319440,9760,9750,9770,9750,226
20230901,125700,878114870,9750,9750,9750,9730,278
20230901,125600,875407120,9750,9740,9750,9740,1151
20230901,125500,864195780,9740,9750,9760,9740,290
20230901,125400,861369070,9740,9750,9770,9740,3453
20230901,125300,827700200,9750,9760,9780,9740,2247
20230901,125200,805750300,9760,9750,9770,9750,1797
20230901,125100,788210270,9750,9700,9750,9700,3412
20230901,125000,755024420,9700,9700,9700,9690,57
20230901,124900,754471840,9700,9690,9700,9680,1169
20230901,124800,743139600,9690,9690,9690,9680,376
20230901,124700,739496200,9690,9680,9690,9680,120
20230901,124600,738333600,9680,9670,9680,9670,464
20230901,124500,733846280,9680,9680,9680,9670,830
20230901,124400,725812080,9680,9670,9680,9660,1247
20230901,124300,713753540,9670,9660,9670,9660,645
20230901,124200,707522540,9660,9660,9660,9660,650
20230901,124100,701243540,9660,9660,9660,9660,12
20230901,124000,701127620,9660,9650,9660,9650,157
20230901,123900,699612560,9650,9640,9650,9640,3738
20230901,123800,663541370,9640,9640,9640,9640,0
20230901,123700,663541370,9640,9640,9640,9640,1000
20230901,123600,653901370,9640,9620,9640,9620,1033
20230901,123500,643948900,9620,9610,9620,9610,11
20230901,123400,643843090,9610,9610,9610,9610,0
20230901,123300,643843090,9610,9610,9610,9610,10
20230901,123200,643746990,9610,9610,9610,9610,12
20230901,123100,643631670,9610,9610,9610,9610,0
20230901,123000,643631670,9610,9610,9610,9610,2
20230901,122900,643612450,9600,9600,9600,9600,80
20230901,122800,642844450,9590,9590,9590,9590,0
20230901,122700,642844450,9590,9590,9590,9590,0
20230901,122600,642844450,9590,9590,9590,9590,50
20230901,122500,642364950,9590,9600,9600,9590,280
20230901,122400,639677750,9600,9600,9600,9600,5
20230901,122300,639629750,9600,9600,9600,9600,0
20230901,122200,639629750,9600,9600,9600,9600,0
20230901,122100,639629750,9600,9600,9600,9600,1
20230901,122000,639620150,9590,9590,9590,9590,11
20230901,121900,639514660,9580,9580,9580,9580,1
20230901,121800,639505080,9570,9570,9570,9570,0
20230901,121700,639505080,9570,9570,9570,9570,0
20230901,121600,639505080,9570,9570,9570,9570,0
20230901,121500,639505080,9570,9570,9570,9570,0
20230901,121400,639505080,9570,9570,9570,9570,0
20230901,121300,639505080,9570,9570,9570,9570,53
20230901,121200,638997870,9580,9580,9580,9580,0
20230901,121100,638997870,9580,9580,9580,9580,141
20230901,121000,637647090,9580,9580,9580,9580,277
20230901,120900,634993430,9580,9580,9580,9580,0
20230901,120800,634993430,9580,9580,9580,9580,250
20230901,120700,632598430,9580,9580,9580,9580,5
20230901,120600,632550530,9580,9590,9590,9580,244
20230901,120500,630211700,9590,9590,9590,9590,169
20230901,120400,628590990,9590,9590,9590,9590,19
20230901,120300,628408780,9600,9610,9610,9600,323
20230901,120200,625307120,9610,9610,9610,9610,63
20230901,120100,624701690,9620,9610,9620,9610,16
20230901,120000,624547850,9620,9610,9620,9610,208
20230901,115900,622547080,9610,9610,9610,9610,11
20230901,115800,622441370,9620,9620,9620,9620,318
20230901,115700,619382210,9620,9620,9620,9620,0
20230901,115600,619382210,9620,9620,9620,9620,73
20230901,115500,618679950,9620,9620,9620,9620,0
20230901,115400,618679950,9620,9620,9620,9620,0
20230901,115300,618679950,9620,9620,9620,9620,1
20230901,115200,618670330,9620,9630,9630,9620,53
20230901,115100,618160150,9640,9640,9640,9640,25
20230901,115000,617919150,9640,9630,9640,9630,536
20230901,114900,612752420,9640,9630,9640,9630,259
20230901,114800,610256110,9630,9630,9630,9630,173
20230901,114700,608590120,9640,9640,9640,9640,1
20230901,114600,608580480,9630,9640,9640,9630,2
20230901,114500,608561210,9640,9640,9650,9630,1106
20230901,114400,597889510,9640,9650,9650,9640,268
20230901,114300,595304140,9640,9640,9640,9640,2
20230901,114200,595284860,9650,9650,9650,9640,234
20230901,114100,593029060,9650,9620,9650,9620,2811
20230901,114000,565930800,9640,9630,9640,9630,285
20230901,113900,563185000,9630,9630,9630,9630,1
20230901,113800,563175370,9630,9630,9630,9630,106
20230901,113700,562154590,9630,9630,9630,9630,1000
20230901,113600,552524590,9620,9610,9620,9610,216
20230901,113500,550446690,9610,9600,9610,9600,77
20230901,113400,549707290,9600,9600,9600,9600,23
20230901,113300,549486490,9600,9600,9600,9600,0
20230901,113200,549486490,9600,9590,9600,9590,1100
20230901,113100,538926910,9590,9590,9590,9590,400
20230901,113000,535090910,9580,9570,9580,9570,37
20230901,112900,534736480,9580,9580,9580,9580,100
20230901,112800,533778480,9580,9580,9580,9580,0
20230901,112700,533778480,9580,9580,9580,9580,0
20230901,112600,533778480,9580,9580,9580,9580,0
20230901,112500,533778480,9580,9580,9580,9580,5
20230901,112400,533730580,9580,9570,9580,9570,101
20230901,112300,532764000,9570,9570,9570,9570,0
20230901,112200,532764000,9570,9570,9570,9570,0
20230901,112100,532764000,9570,9570,9570,9570,0
20230901,112000,532764000,9570,9580,9580,9570,31
20230901,111900,532467030,9580,9580,9580,9580,30
20230901,111800,532179630,9580,9580,9580,9580,0
20230901,111700,532179630,9580,9580,9580,9580,0
20230901,111600,532179630,9580,9580,9580,9580,48
20230901,111500,531719790,9580,9580,9580,9580,13
20230901,111400,531595250,9580,9580,9580,9580,78
20230901,111300,530848010,9580,9580,9580,9580,0
20230901,111200,530848010,9580,9580,9580,9580,208
20230901,111100,528855370,9580,9580,9580,9580,0
20230901,111000,528855370,9580,9580,9580,9580,24
20230901,110900,528625450,9590,9590,9590,9590,4
20230901,110800,528587090,9590,9590,9590,9590,0
20230901,110700,528587090,9590,9590,9590,9590,1
20230901,110600,528577500,9590,9590,9590,9590,0
20230901,110500,528577500,9590,9590,9590,9590,0
20230901,110400,528577500,9590,9600,9600,9590,23
20230901,110300,528356830,9590,9590,9590,9590,0
20230901,110200,528356830,9590,9590,9590,9590,2
20230901,110100,528337650,9580,9580,9580,9580,1
20230901,110000,528328070,9580,9580,9580,9580,2
20230901,105900,528308910,9580,9600,9600,9580,32
20230901,105800,528001920,9600,9600,9600,9600,29
20230901,105700,527723520,9560,9560,9560,9560,0
20230901,105600,527723520,9560,9570,9570,9560,144
20230901,105500,526345910,9580,9580,9580,9580,0
20230901,105400,526345910,9580,9590,9590,9580,523
20230901,105300,521331480,9590,9590,9590,9590,1553
20230901,105200,506438210,9590,9590,9590,9590,102
20230901,105100,505460030,9590,9590,9590,9590,613
20230901,105000,499581360,9590,9620,9620,9590,935
20230901,104900,490613510,9620,9600,9640,9600,4957
20230901,104800,442998360,9590,9590,9590,9590,1414
20230901,104700,429438100,9570,9570,9570,9570,0
20230901,104600,429438100,9570,9570,9570,9570,100
20230901,104500,428481100,9570,9570,9570,9570,1
20230901,104400,428471530,9590,9590,9590,9590,105
20230901,104300,427464580,9570,9570,9570,9570,247
20230901,104200,425100790,9570,9600,9600,9570,1229
20230901,104100,413330300,9600,9600,9600,9600,1775
20230901,104000,396290300,9600,9600,9600,9600,10
20230901,103900,396194300,9590,9600,9600,9580,91
20230901,103800,395321350,9570,9580,9600,9570,2264
20230901,103700,373620710,9570,9560,9570,9560,202
20230901,103600,371688590,9560,9560,9560,9560,56
20230901,103500,371153230,9570,9570,9570,9570,0
20230901,103400,371153230,9570,9570,9570,9570,30
20230901,103300,370866130,9570,9570,9570,9570,326
20230901,103200,367746310,9570,9510,9570,9510,1357
20230901,103100,354775960,9530,9530,9530,9530,42
20230901,103000,354375700,9520,9520,9520,9520,242
20230901,102900,352071860,9520,9520,9520,9520,15
20230901,102800,351929060,9500,9500,9500,9500,10
20230901,102700,351834060,9500,9500,9500,9500,0
20230901,102600,351834060,9500,9500,9500,9500,0
20230901,102500,351834060,9500,9500,9500,9500,110
20230901,102400,350789060,9480,9480,9480,9480,0
20230901,102300,350789060,9480,9480,9480,9480,0
20230901,102200,350789060,9480,9480,9480,9480,0
20230901,102100,350789060,9480,9480,9480,9480,0
20230901,102000,350789060,9480,9480,9480,9480,0
20230901,101900,350789060,9480,9480,9480,9480,0
20230901,101800,350789060,9480,9480,9480,9480,1
20230901,101700,350779580,9480,9480,9480,9480,54
20230901,101600,350267660,9480,9480,9480,9480,0
20230901,101500,350267660,9480,9480,9480,9480,0
20230901,101400,350267660,9480,9530,9530,9480,290
20230901,101300,347513960,9500,9500,9500,9500,0
20230901,101200,347513960,9500,9500,9500,9500,0
20230901,101100,347513960,9500,9510,9510,9470,263
20230901,101000,345015730,9500,9500,9500,9500,722
20230901,100900,338156730,9470,9470,9470,9470,236
20230901,100800,335921810,9470,9490,9490,9470,310
20230901,100700,332981890,9510,9500,9510,9500,285
20230901,100600,330274340,9510,9510,9510,9510,3
20230901,100500,330245810,9500,9500,9500,9500,4
20230901,100400,330207810,9510,9520,9520,9510,48
20230901,100300,329751280,9520,9530,9530,9520,799
20230901,100200,322144520,9540,9540,9540,9540,5
20230901,100100,322096820,9530,9530,9530,9530,0
20230901,100000,322096820,9530,9530,9550,9530,408
20230901,095900,318208540,9540,9540,9540,9540,168
20230901,095800,316605820,9550,9560,9560,9550,621
20230901,095700,310672520,9580,9560,9580,9560,2230
20230901,095600,289325980,9560,9560,9560,9560,7
20230901,095500,289259060,9560,9560,9560,9560,580
20230901,095400,283714260,9560,9560,9560,9560,145
20230901,095300,282328060,9560,9570,9570,9560,1417
20230901,095200,268781420,9580,9560,9580,9560,1464
20230901,095100,254765210,9540,9550,9560,9540,1015
20230901,095000,245073330,9540,9540,9540,9540,0
20230901,094900,245073330,9540,9570,9570,9540,614
20230901,094800,239209710,9580,9580,9580,9550,400
20230901,094700,235385360,9580,9550,9580,9550,28
20230901,094600,235117870,9550,9550,9580,9550,215
20230901,094500,233058620,9550,9590,9590,9550,2026
20230901,094400,213706670,9590,9550,9590,9550,3764
20230901,094300,177724110,9540,9530,9540,9530,1127
20230901,094200,166974580,9530,9520,9530,9520,160
20230901,094100,165451370,9520,9510,9520,9510,24
20230901,094000,165223090,9520,9510,9520,9510,1152
20230901,093900,154256150,9510,9500,9510,9500,154
20230901,093800,152791820,9510,9510,9510,9510,0
20230901,093700,152791820,9510,9500,9510,9500,691
20230901,093600,146221460,9500,9500,9500,9500,70
20230901,093500,145556460,9500,9500,9500,9500,71
20230901,093400,144881960,9510,9540,9540,9510,47
20230901,093300,144434810,9540,9550,9550,9520,853
20230901,093200,136291310,9550,9550,9560,9550,108
20230901,093100,135259000,9550,9510,9550,9510,2102
20230901,093000,115186970,9510,9540,9540,9510,217
20230901,092900,113121270,9520,9540,9540,9520,761
20230901,092800,105863390,9540,9550,9550,9520,1414
20230901,092700,92376250,9550,9520,9550,9520,2304
20230901,092600,70412360,9520,9530,9530,9520,149
20230901,092500,68993360,9530,9500,9530,9500,108
20230901,092400,67964360,9500,9520,9530,9500,595
20230901,092300,62300660,9520,9510,9520,9510,110
20230901,092200,61254460,9490,9490,9490,9490,12
20230901,092100,61140580,9490,9520,9530,9490,472
20230901,092000,56653510,9500,9490,9500,9490,1144
20230901,091900,45789590,9480,9480,9480,9480,0
20230901,091800,45789590,9480,9480,9480,9480,10
20230901,091700,45694790,9480,9480,9480,9480,0
20230901,091600,45694790,9480,9480,9480,9480,249
20230901,091500,43334270,9490,9500,9530,9490,87
20230901,091400,42508500,9480,9480,9480,9480,600
20230901,091300,36820500,9530,9520,9530,9520,16
20230901,091200,36668080,9480,9470,9530,9470,278
20230901,091100,34030120,9470,9470,9470,9470,3
20230901,091000,34001710,9510,9500,9510,9470,28
20230901,090900,33735690,9460,9500,9530,9460,620
20230901,090800,27862420,9470,9470,9470,9470,6
20230901,090700,27805600,9470,9470,9470,9470,30
20230901,090600,27521500,9470,9490,9550,9460,2168
20230901,090500,6991710,9470,9460,9470,9420,364
20230901,090400,3552180,9460,9460,9460,9460,4
20230901,090300,3514340,9460,9430,9460,9420,16
20230901,090200,3363440,9380,9430,9440,9380,266
20230901,090100,864680,9380,9390,9390,9380,36
20230901,090000,526760,9400,9410,9410,9400,56
Reference in New Issue Copy Permalink