ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/024900/min/candle-20230901.csv

603 lines
29 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
20230901,190000,1345994110,5930,5930,5930,5930,2264
20230901,185900,1345994110,5930,5930,5930,5930,0
20230901,185800,1345994110,5930,5930,5930,5930,0
20230901,185700,1345994110,5930,5930,5930,5930,0
20230901,185600,1345994110,5930,5930,5930,5930,0
20230901,185500,1345994110,5930,5930,5930,5930,0
20230901,185400,1345994110,5930,5930,5930,5930,0
20230901,185300,1345994110,5930,5930,5930,5930,0
20230901,185200,1345994110,5930,5930,5930,5930,0
20230901,185100,1345994110,5930,5930,5930,5930,0
20230901,185000,1345994110,5930,5930,5930,5930,0
20230901,184900,1345994110,5930,5930,5930,5930,0
20230901,184800,1345994110,5930,5930,5930,5930,0
20230901,184700,1345994110,5930,5930,5930,5930,0
20230901,184600,1345994110,5930,5930,5930,5930,0
20230901,184500,1345994110,5930,5930,5930,5930,0
20230901,184400,1345994110,5930,5930,5930,5930,0
20230901,184300,1345994110,5930,5930,5930,5930,0
20230901,184200,1345994110,5930,5930,5930,5930,0
20230901,184100,1345994110,5930,5930,5930,5930,0
20230901,184000,1345994110,5930,5930,5930,5930,0
20230901,183900,1345994110,5930,5930,5930,5930,0
20230901,183800,1345994110,5930,5930,5930,5930,0
20230901,183700,1345994110,5930,5930,5930,5930,0
20230901,183600,1345994110,5930,5930,5930,5930,0
20230901,183500,1345994110,5930,5930,5930,5930,0
20230901,183400,1345994110,5930,5930,5930,5930,0
20230901,183300,1345994110,5930,5930,5930,5930,0
20230901,183200,1345994110,5930,5930,5930,5930,0
20230901,183100,1345994110,5930,5930,5930,5930,0
20230901,183000,1345994110,5930,5930,5930,5930,2264
20230901,182900,1345994110,5930,5930,5930,5930,0
20230901,182800,1345994110,5930,5930,5930,5930,0
20230901,182700,1345994110,5930,5930,5930,5930,0
20230901,182600,1345994110,5930,5930,5930,5930,0
20230901,182500,1345994110,5930,5930,5930,5930,0
20230901,182400,1345994110,5930,5930,5930,5930,0
20230901,182300,1345994110,5930,5930,5930,5930,0
20230901,182200,1345994110,5930,5930,5930,5930,0
20230901,182100,1345994110,5930,5930,5930,5930,0
20230901,182000,1345994110,5930,5930,5930,5930,0
20230901,181900,1345994110,5930,5930,5930,5930,0
20230901,181800,1345994110,5930,5930,5930,5930,0
20230901,181700,1345994110,5930,5930,5930,5930,0
20230901,181600,1345994110,5930,5930,5930,5930,0
20230901,181500,1345994110,5930,5930,5930,5930,0
20230901,181400,1345994110,5930,5930,5930,5930,0
20230901,181300,1345994110,5930,5930,5930,5930,0
20230901,181200,1345994110,5930,5930,5930,5930,0
20230901,181100,1345994110,5930,5930,5930,5930,0
20230901,181000,1345994110,5930,5930,5930,5930,0
20230901,180900,1345994110,5930,5930,5930,5930,0
20230901,180800,1345994110,5930,5930,5930,5930,0
20230901,180700,1345994110,5930,5930,5930,5930,0
20230901,180600,1345994110,5930,5930,5930,5930,0
20230901,180500,1345994110,5930,5930,5930,5930,0
20230901,180400,1345994110,5930,5930,5930,5930,0
20230901,180300,1345994110,5930,5930,5930,5930,0
20230901,180200,1345994110,5930,5930,5930,5930,0
20230901,180100,1345994110,5930,5930,5930,5930,0
20230901,180000,1345994110,5930,5930,5930,5930,2264
20230901,175900,1345994110,5930,5930,5930,5930,0
20230901,175800,1345994110,5930,5930,5930,5930,0
20230901,175700,1345994110,5930,5930,5930,5930,0
20230901,175600,1345994110,5930,5930,5930,5930,0
20230901,175500,1345994110,5930,5930,5930,5930,0
20230901,175400,1345994110,5930,5930,5930,5930,0
20230901,175300,1345994110,5930,5930,5930,5930,0
20230901,175200,1345994110,5930,5930,5930,5930,0
20230901,175100,1345994110,5930,5930,5930,5930,0
20230901,175000,1345994110,5930,5930,5930,5930,0
20230901,174900,1345994110,5930,5930,5930,5930,0
20230901,174800,1345994110,5930,5930,5930,5930,0
20230901,174700,1345994110,5930,5930,5930,5930,0
20230901,174600,1345994110,5930,5930,5930,5930,0
20230901,174500,1345994110,5930,5930,5930,5930,0
20230901,174400,1345994110,5930,5930,5930,5930,0
20230901,174300,1345994110,5930,5930,5930,5930,0
20230901,174200,1345994110,5930,5930,5930,5930,0
20230901,174100,1345994110,5930,5930,5930,5930,0
20230901,174000,1345994110,5930,5930,5930,5930,0
20230901,173900,1345994110,5930,5930,5930,5930,0
20230901,173800,1345994110,5930,5930,5930,5930,0
20230901,173700,1345994110,5930,5930,5930,5930,0
20230901,173600,1345994110,5930,5930,5930,5930,0
20230901,173500,1345994110,5930,5930,5930,5930,0
20230901,173400,1345994110,5930,5930,5930,5930,0
20230901,173300,1345994110,5930,5930,5930,5930,0
20230901,173200,1345994110,5930,5930,5930,5930,0
20230901,173100,1345994110,5930,5930,5930,5930,0
20230901,173000,1345994110,5930,5930,5930,5930,2264
20230901,172900,1345994110,5930,5930,5930,5930,0
20230901,172800,1345994110,5930,5930,5930,5930,0
20230901,172700,1345994110,5930,5930,5930,5930,0
20230901,172600,1345994110,5930,5930,5930,5930,0
20230901,172500,1345994110,5930,5930,5930,5930,0
20230901,172400,1345994110,5930,5930,5930,5930,0
20230901,172300,1345994110,5930,5930,5930,5930,0
20230901,172200,1345994110,5930,5930,5930,5930,0
20230901,172100,1345994110,5930,5930,5930,5930,0
20230901,172000,1345994110,5930,5930,5930,5930,0
20230901,171900,1345994110,5930,5930,5930,5930,0
20230901,171800,1345994110,5930,5930,5930,5930,0
20230901,171700,1345994110,5930,5930,5930,5930,0
20230901,171600,1345994110,5930,5930,5930,5930,0
20230901,171500,1345994110,5930,5930,5930,5930,0
20230901,171400,1345994110,5930,5930,5930,5930,0
20230901,171300,1345994110,5930,5930,5930,5930,0
20230901,171200,1345994110,5930,5930,5930,5930,0
20230901,171100,1345994110,5930,5930,5930,5930,0
20230901,171000,1345994110,5930,5930,5930,5930,0
20230901,170900,1345994110,5930,5930,5930,5930,0
20230901,170800,1345994110,5930,5930,5930,5930,0
20230901,170700,1345994110,5930,5930,5930,5930,0
20230901,170600,1345994110,5930,5930,5930,5930,0
20230901,170500,1345994110,5930,5930,5930,5930,0
20230901,170400,1345994110,5930,5930,5930,5930,0
20230901,170300,1345994110,5930,5930,5930,5930,0
20230901,170200,1345994110,5930,5930,5930,5930,0
20230901,170100,1345994110,5930,5930,5930,5930,0
20230901,170000,1345994110,5930,5930,5930,5930,2264
20230901,165900,1345994110,5930,5930,5930,5930,0
20230901,165800,1345994110,5930,5930,5930,5930,0
20230901,165700,1345994110,5930,5930,5930,5930,0
20230901,165600,1345994110,5930,5930,5930,5930,0
20230901,165500,1345994110,5930,5930,5930,5930,0
20230901,165400,1345994110,5930,5930,5930,5930,0
20230901,165300,1345994110,5930,5930,5930,5930,0
20230901,165200,1345994110,5930,5930,5930,5930,0
20230901,165100,1345994110,5930,5930,5930,5930,0
20230901,165000,1345994110,5930,5930,5930,5930,0
20230901,164900,1345994110,5930,5930,5930,5930,0
20230901,164800,1345994110,5930,5930,5930,5930,0
20230901,164700,1345994110,5930,5930,5930,5930,0
20230901,164600,1345994110,5930,5930,5930,5930,0
20230901,164500,1345994110,5930,5930,5930,5930,0
20230901,164400,1345994110,5930,5930,5930,5930,0
20230901,164300,1345994110,5930,5930,5930,5930,0
20230901,164200,1345994110,5930,5930,5930,5930,0
20230901,164100,1345994110,5930,5930,5930,5930,0
20230901,164000,1345994110,5930,5930,5930,5930,0
20230901,163900,1345994110,5930,5930,5930,5930,0
20230901,163800,1345994110,5930,5930,5930,5930,0
20230901,163700,1345994110,5930,5930,5930,5930,0
20230901,163600,1345994110,5930,5930,5930,5930,0
20230901,163500,1345994110,5930,5930,5930,5930,0
20230901,163400,1345994110,5930,5930,5930,5930,0
20230901,163300,1345994110,5930,5930,5930,5930,0
20230901,163200,1345994110,5930,5930,5930,5930,0
20230901,163100,1345994110,5930,5930,5930,5930,0
20230901,163000,1345994110,5930,5930,5930,5930,2264
20230901,162900,1345994110,5930,5930,5930,5930,0
20230901,162800,1345994110,5930,5930,5930,5930,0
20230901,162700,1345994110,5930,5930,5930,5930,0
20230901,162600,1345994110,5930,5930,5930,5930,0
20230901,162500,1345994110,5930,5930,5930,5930,0
20230901,162400,1345994110,5930,5930,5930,5930,0
20230901,162300,1345994110,5930,5930,5930,5930,0
20230901,162200,1345994110,5930,5930,5930,5930,0
20230901,162100,1345994110,5930,5930,5930,5930,0
20230901,162000,1345994110,5930,5930,5930,5930,0
20230901,161900,1345994110,5930,5930,5930,5930,0
20230901,161800,1345994110,5930,5930,5930,5930,0
20230901,161700,1345994110,5930,5930,5930,5930,0
20230901,161600,1345994110,5930,5930,5930,5930,0
20230901,161500,1345994110,5930,5930,5930,5930,0
20230901,161400,1345994110,5930,5930,5930,5930,0
20230901,161300,1345994110,5930,5930,5930,5930,0
20230901,161200,1345994110,5930,5930,5930,5930,0
20230901,161100,1345994110,5930,5930,5930,5930,0
20230901,161000,1345994110,5930,5930,5930,5930,0
20230901,160900,1345994110,5930,5930,5930,5930,0
20230901,160800,1345994110,5930,5930,5930,5930,0
20230901,160700,1345994110,5930,5930,5930,5930,0
20230901,160600,1345994110,5930,5930,5930,5930,0
20230901,160500,1345994110,5930,5930,5930,5930,0
20230901,160400,1345994110,5930,5930,5930,5930,0
20230901,160300,1345994110,5930,5930,5930,5930,0
20230901,160200,1345994110,5930,5930,5930,5930,0
20230901,160100,1345994110,5930,5930,5930,5930,0
20230901,160000,1345994110,5930,5930,5930,5930,2264
20230901,155900,1345994110,5930,5930,5930,5930,0
20230901,155800,1345994110,5930,5930,5930,5930,0
20230901,155700,1345994110,5930,5930,5930,5930,0
20230901,155600,1345994110,5930,5930,5930,5930,0
20230901,155500,1345994110,5930,5930,5930,5930,0
20230901,155400,1345994110,5930,5930,5930,5930,0
20230901,155300,1345994110,5930,5930,5930,5930,0
20230901,155200,1345994110,5930,5930,5930,5930,0
20230901,155100,1345994110,5930,5930,5930,5930,0
20230901,155000,1345994110,5930,5930,5930,5930,0
20230901,154900,1345994110,5930,5930,5930,5930,0
20230901,154800,1345994110,5930,5930,5930,5930,0
20230901,154700,1345994110,5930,5930,5930,5930,0
20230901,154600,1345994110,5930,5930,5930,5930,0
20230901,154500,1345994110,5930,5930,5930,5930,0
20230901,154400,1345994110,5930,5930,5930,5930,0
20230901,154300,1345994110,5930,5930,5930,5930,0
20230901,154200,1345994110,5930,5930,5930,5930,0
20230901,154100,1345994110,5930,5930,5930,5930,0
20230901,154000,1345994110,5930,5930,5930,5930,0
20230901,153900,1345994110,5930,5930,5930,5930,0
20230901,153800,1345994110,5930,5930,5930,5930,0
20230901,153700,1345994110,5930,5930,5930,5930,0
20230901,153600,1345994110,5930,5930,5930,5930,0
20230901,153500,1345994110,5930,5930,5930,5930,0
20230901,153400,1345994110,5930,5930,5930,5930,0
20230901,153300,1345994110,5930,5930,5930,5930,0
20230901,153200,1345994110,5930,5930,5930,5930,0
20230901,153100,1345994110,5930,5930,5930,5930,0
20230901,153000,1345994110,5930,5930,5930,5930,4528
20230901,152900,1332568590,5900,5900,5900,5900,0
20230901,152800,1332568590,5900,5900,5900,5900,0
20230901,152700,1332568590,5900,5900,5900,5900,0
20230901,152600,1332568590,5900,5900,5900,5900,0
20230901,152500,1332568590,5900,5900,5900,5900,0
20230901,152400,1332568590,5900,5900,5900,5900,0
20230901,152300,1332568590,5900,5900,5900,5900,0
20230901,152200,1332568590,5900,5900,5900,5900,0
20230901,152100,1332568590,5900,5900,5900,5900,0
20230901,152000,1332568590,5900,5900,5900,5900,0
20230901,151900,1332568590,5900,5900,5900,5900,121
20230901,151800,1331854690,5900,5890,5900,5890,317
20230901,151700,1329985000,5890,5890,5890,5890,495
20230901,151600,1327069450,5900,5890,5900,5890,1778
20230901,151500,1316597020,5890,5890,5890,5890,2
20230901,151400,1316585240,5890,5880,5890,5880,275
20230901,151300,1314966640,5890,5890,5890,5890,6
20230901,151200,1314931300,5880,5880,5880,5880,100
20230901,151100,1314343300,5890,5890,5890,5880,333
20230901,151000,1312382450,5890,5890,5890,5890,0
20230901,150900,1312382450,5890,5890,5890,5890,0
20230901,150800,1312382450,5890,5880,5890,5880,82
20230901,150700,1311900090,5880,5880,5880,5880,170
20230901,150600,1310900490,5880,5880,5880,5880,987
20230901,150500,1305096930,5890,5880,5890,5880,1989
20230901,150400,1293399240,5880,5890,5890,5880,5475
20230901,150300,1261196240,5890,5890,5890,5880,1438
20230901,150200,1252737920,5890,5890,5890,5890,50
20230901,150100,1252443420,5890,5890,5890,5890,60
20230901,150000,1252090020,5890,5900,5900,5890,123
20230901,145900,1251365520,5880,5890,5900,5880,2512
20230901,145800,1236589060,5890,5900,5900,5890,22
20230901,145700,1236459380,5900,5900,5900,5900,14
20230901,145600,1236376780,5900,5900,5900,5900,300
20230901,145500,1234606780,5910,5910,5910,5910,12
20230901,145400,1234535860,5890,5890,5910,5890,30
20230901,145300,1234358740,5890,5890,5890,5890,0
20230901,145200,1234358740,5890,5900,5900,5890,550
20230901,145100,1231117240,5900,5890,5900,5890,1544
20230901,145000,1222012080,5900,5900,5900,5890,1014
20230901,144900,1216034480,5900,5900,5900,5900,20
20230901,144800,1215916480,5900,5890,5900,5890,11
20230901,144700,1215851680,5890,5890,5890,5890,1
20230901,144600,1215845790,5890,5900,5900,5890,120
20230901,144500,1215138790,5900,5900,5900,5900,1
20230901,144400,1215132890,5880,5890,5890,5880,2724
20230901,144300,1199114970,5900,5880,5900,5880,2
20230901,144200,1199103190,5900,5890,5900,5880,1478
20230901,144100,1190412240,5890,5890,5890,5890,101
20230901,144000,1189817350,5890,5910,5910,5890,12
20230901,143900,1189746630,5880,5880,5880,5880,50
20230901,143800,1189452630,5880,5880,5880,5880,222
20230901,143700,1188147270,5880,5890,5890,5880,1000
20230901,143600,1182264890,5890,5890,5890,5890,0
20230901,143500,1182264890,5890,5890,5890,5890,0
20230901,143400,1182264890,5890,5890,5890,5890,0
20230901,143300,1182264890,5890,5890,5890,5890,48
20230901,143200,1181982170,5890,5890,5890,5890,120
20230901,143100,1181275370,5910,5910,5910,5910,0
20230901,143000,1181275370,5910,5900,5910,5900,2
20230901,142900,1181263560,5890,5910,5910,5890,48
20230901,142800,1180980380,5910,5890,5910,5880,137
20230901,142700,1180173670,5890,5890,5890,5890,325
20230901,142600,1178259420,5890,5910,5910,5890,26
20230901,142500,1178106240,5890,5890,5890,5890,26
20230901,142400,1177953100,5890,5890,5890,5890,4
20230901,142300,1177929540,5900,5890,5900,5890,114
20230901,142200,1177257480,5910,5900,5910,5900,2
20230901,142100,1177245670,5890,5900,5910,5890,787
20230901,142000,1172602520,5890,5890,5890,5890,106
20230901,141900,1171978180,5890,5890,5890,5890,0
20230901,141800,1171978180,5890,5890,5890,5890,54
20230901,141700,1171660120,5890,5900,5900,5890,31
20230901,141600,1171477320,5880,5890,5900,5880,251
20230901,141500,1169999950,5880,5880,5890,5880,140
20230901,141400,1169175750,5890,5890,5890,5890,525
20230901,141300,1166083500,5890,5890,5900,5890,1488
20230901,141200,1157319160,5890,5890,5890,5890,39
20230901,141100,1157089450,5900,5900,5900,5900,26
20230901,141000,1156936050,5900,5890,5900,5890,1347
20230901,140900,1148993220,5890,5890,5890,5890,600
20230901,140800,1145459220,5880,5890,5890,5880,103
20230901,140700,1144852800,5890,5880,5890,5880,125
20230901,140600,1144116800,5890,5890,5890,5890,9
20230901,140500,1144063790,5880,5880,5880,5880,77
20230901,140400,1143611030,5880,5880,5890,5880,1643
20230901,140300,1133950180,5880,5880,5880,5880,26
20230901,140200,1133797300,5880,5880,5880,5880,26
20230901,140100,1133644420,5890,5890,5890,5890,211
20230901,140000,1132401630,5880,5880,5880,5880,74
20230901,135900,1131966510,5880,5880,5890,5880,4522
20230901,135800,1105367150,5880,5880,5880,5880,700
20230901,135700,1101251150,5880,5890,5890,5880,500
20230901,135600,1098309400,5890,5890,5890,5890,100
20230901,135500,1097720400,5880,5890,5890,5880,126
20230901,135400,1096978520,5880,5880,5890,5880,279
20230901,135300,1095337000,5900,5890,5900,5880,315
20230901,135200,1093480800,5880,5890,5890,5880,474
20230901,135100,1090689210,5910,5900,5910,5890,347
20230901,135000,1088642190,5900,5910,5910,5900,219
20230901,134900,1087348150,5910,5890,5910,5890,27
20230901,134800,1087189100,5910,5910,5910,5910,0
20230901,134700,1087189100,5910,5890,5910,5890,26
20230901,134600,1087035920,5910,5880,5910,5880,827
20230901,134500,1082161720,5890,5890,5890,5890,500
20230901,134400,1079216720,5880,5880,5890,5880,217
20230901,134300,1077940560,5890,5880,5890,5880,77
20230901,134200,1077487130,5880,5880,5880,5880,32
20230901,134100,1077298970,5880,5880,5880,5880,23
20230901,134000,1077163730,5880,5880,5880,5880,0
20230901,133900,1077163730,5880,5880,5880,5880,27
20230901,133800,1077004970,5900,5900,5900,5900,12
20230901,133700,1076934170,5880,5890,5910,5880,99
20230901,133600,1076350560,5880,5880,5880,5880,3349
20230901,133500,1056658440,5880,5890,5890,5880,2063
20230901,133400,1044511970,5890,5900,5900,5890,26
20230901,133300,1044358820,5900,5890,5900,5890,7
20230901,133200,1044317530,5890,5900,5900,5890,126
20230901,133100,1043574390,5900,5890,5910,5890,52
20230901,133000,1043267650,5910,5900,5910,5900,112
20230901,132900,1042606840,5890,5890,5890,5890,2336
20230901,132800,1028847800,5900,5890,5900,5890,26
20230901,132700,1028694650,5890,5890,5900,5890,89
20230901,132600,1028170340,5890,5900,5900,5890,76
20230901,132500,1027722200,5900,5900,5900,5900,4
20230901,132400,1027698600,5890,5890,5890,5890,24
20230901,132300,1027557240,5890,5890,5890,5890,27
20230901,132200,1027398210,5900,5900,5900,5900,1
20230901,132100,1027392310,5890,5900,5900,5890,123
20230901,132000,1026666840,5900,5890,5900,5890,272
20230901,131900,1025064560,5890,5900,5900,5890,140
20230901,131800,1024238820,5900,5890,5900,5890,84
20230901,131700,1023743460,5890,5890,5890,5890,225
20230901,131600,1022418210,5890,5890,5890,5890,357
20230901,131500,1020315480,5890,5890,5890,5890,25
20230901,131400,1020168230,5900,5900,5900,5900,84
20230901,131300,1019672630,5900,5900,5900,5890,68
20230901,131200,1019271700,5890,5890,5890,5890,0
20230901,131100,1019271700,5890,5890,5890,5890,24
20230901,131000,1019130340,5890,5890,5890,5890,262
20230901,130900,1017587160,5900,5900,5900,5900,11
20230901,130800,1017522260,5900,5890,5900,5890,25
20230901,130700,1017374990,5900,5900,5900,5900,168
20230901,130600,1016383790,5900,5900,5900,5900,26
20230901,130500,1016230390,5910,5910,5910,5890,27
20230901,130400,1016071300,5910,5910,5910,5910,0
20230901,130300,1016071300,5910,5900,5910,5900,902
20230901,130200,1010740740,5890,5900,5900,5890,99
20230901,130100,1010157090,5910,5910,5910,5910,20
20230901,130000,1010038890,5910,5900,5910,5900,526
20230901,125900,1006930490,5910,5910,5910,5910,2
20230901,125800,1006918670,5890,5890,5900,5890,427
20230901,125700,1004399640,5890,5890,5890,5890,127
20230901,125600,1003651610,5900,5890,5900,5890,119
20230901,125500,1002949520,5890,5890,5890,5890,223
20230901,125400,1001636050,5890,5900,5900,5890,4162
20230901,125300,977084750,5900,5910,5910,5900,51
20230901,125200,976783610,5910,5910,5910,5910,323
20230901,125100,974874680,5910,5910,5910,5910,0
20230901,125000,974874680,5910,5910,5910,5910,28
20230901,124900,974709200,5910,5910,5910,5910,98
20230901,124800,974130020,5910,5910,5910,5910,237
20230901,124700,972729350,5910,5910,5910,5900,572
20230901,124600,969352200,5910,5910,5910,5910,397
20230901,124500,967005930,5910,5910,5920,5910,135
20230901,124400,966208060,5910,5910,5910,5910,26
20230901,124300,966054400,5910,5910,5910,5910,100
20230901,124200,965463400,5920,5920,5920,5920,36
20230901,124100,965250280,5930,5930,5930,5930,2
20230901,124000,965238420,5910,5910,5920,5900,4114
20230901,123900,940922950,5910,5910,5910,5910,136
20230901,123800,940119190,5910,5910,5910,5910,20
20230901,123700,940000990,5910,5910,5910,5910,39
20230901,123600,939770500,5900,5900,5900,5900,0
20230901,123500,939770500,5900,5910,5910,5900,2082
20230901,123400,927484320,5910,5910,5910,5900,116
20230901,123300,926799020,5910,5910,5910,5910,9
20230901,123200,926745830,5910,5910,5910,5910,15
20230901,123100,926657180,5910,5910,5910,5910,27
20230901,123000,926497610,5910,5910,5910,5910,0
20230901,122900,926497610,5910,5930,5930,5910,123
20230901,122800,925768680,5910,5910,5910,5910,1739
20230901,122700,915491190,5900,5910,5910,5900,141
20230901,122600,914659080,5910,5900,5910,5900,35
20230901,122500,914452480,5900,5910,5910,5900,3020
20230901,122400,896634380,5910,5910,5910,5910,1166
20230901,122300,889743320,5930,5930,5930,5930,60
20230901,122200,889387520,5930,5900,5930,5900,25
20230901,122100,889239990,5930,5900,5930,5900,1031
20230901,122000,883136870,5900,5900,5900,5900,9
20230901,121900,883083770,5900,5900,5900,5900,23
20230901,121800,882948070,5900,5900,5900,5900,2776
20230901,121700,866569670,5900,5900,5900,5900,1
20230901,121600,866563770,5900,5900,5900,5900,24
20230901,121500,866422170,5900,5920,5920,5900,510
20230901,121400,863412970,5900,5900,5900,5900,26
20230901,121300,863259570,5900,5900,5900,5900,44
20230901,121200,862999970,5900,5900,5900,5900,0
20230901,121100,862999970,5900,5900,5900,5900,166
20230901,121000,862020570,5900,5900,5900,5900,201
20230901,120900,860834670,5900,5930,5930,5900,110
20230901,120800,860183120,5900,5900,5900,5900,151
20230901,120700,859292220,5930,5930,5930,5900,264
20230901,120600,857734290,5900,5910,5910,5900,2024
20230901,120500,845791690,5910,5910,5910,5910,127
20230901,120400,845041120,5910,5910,5910,5910,600
20230901,120300,841495120,5910,5910,5910,5910,23
20230901,120200,841359190,5920,5920,5920,5920,20
20230901,120100,841240790,5910,5910,5910,5910,41
20230901,120000,840998480,5910,5910,5910,5910,23
20230901,115900,840862550,5910,5910,5910,5910,13
20230901,115800,840785720,5910,5910,5910,5910,227
20230901,115700,839444150,5910,5910,5910,5910,6
20230901,115600,839408690,5910,5910,5910,5910,133
20230901,115500,838622660,5900,5900,5900,5900,26
20230901,115400,838469260,5930,5910,5930,5900,435
20230901,115300,835898940,5910,5910,5910,5910,24
20230901,115200,835757100,5910,5910,5910,5910,0
20230901,115100,835757100,5910,5910,5910,5910,320
20230901,115000,833865900,5910,5910,5910,5910,25
20230901,114900,833718150,5910,5920,5920,5910,1006
20230901,114800,827769020,5920,5930,5930,5920,132
20230901,114700,826986520,5940,5920,5940,5920,25
20230901,114600,826838500,5940,5940,5940,5940,11
20230901,114500,826773160,5910,5920,5920,5910,54
20230901,114400,826453900,5920,5920,5920,5920,63
20230901,114300,826080940,5920,5920,5920,5920,84
20230901,114200,825583660,5920,5920,5920,5920,25
20230901,114100,825435660,5920,5920,5920,5920,356
20230901,114000,823328140,5920,5920,5920,5920,125
20230901,113900,822588140,5920,5920,5920,5920,1
20230901,113800,822582220,5920,5920,5930,5920,56
20230901,113700,822250500,5920,5920,5920,5920,200
20230901,113600,821066500,5930,5930,5930,5930,24
20230901,113500,820924180,5930,5940,5940,5930,31
20230901,113400,820740310,5930,5930,5930,5930,23
20230901,113300,820603920,5930,5930,5930,5930,85
20230901,113200,820099870,5940,5930,5940,5930,28
20230901,113100,819933820,5930,5950,5950,5930,30
20230901,113000,819755720,5930,5950,5950,5930,1187
20230901,112900,812716770,5930,5950,5950,5930,29
20230901,112800,812544760,5950,5950,5950,5950,2
20230901,112700,812532860,5950,5960,5960,5930,126
20230901,112600,811785600,5960,5960,5960,5960,4
20230901,112500,811761760,5930,5960,5960,5930,49
20230901,112400,811470500,5960,5960,5960,5920,33
20230901,112300,811274780,5960,5950,5960,5950,107
20230901,112200,810637580,5920,5950,5950,5920,28
20230901,112100,810471760,5950,5910,5950,5910,27
20230901,112000,810312070,5940,5940,5940,5940,4
20230901,111900,810288310,5940,5940,5940,5910,433
20230901,111800,807717220,5940,5940,5940,5940,19
20230901,111700,807604360,5940,5910,5940,5900,4471
20230901,111600,781158290,5910,5900,5910,5900,148
20230901,111500,780284870,5910,5910,5910,5910,594
20230901,111400,776774330,5910,5910,5910,5900,36
20230901,111300,776561810,5910,5910,5910,5900,104
20230901,111200,775948170,5900,5910,5910,5900,4821
20230901,111100,747504240,5900,5920,5920,5900,2404
20230901,111000,733303530,5920,5920,5920,5900,1336
20230901,110900,725397030,5900,5920,5920,5900,582
20230901,110800,721955710,5900,5920,5940,5900,2030
20230901,110700,709958130,5940,5940,5940,5920,954
20230901,110600,704303970,5940,5940,5940,5920,657
20230901,110500,700414470,5940,5940,5940,5940,65
20230901,110400,700028370,5940,5940,5940,5920,1840
20230901,110300,689127140,5930,5940,5940,5930,107
20230901,110200,688492500,5930,5930,5940,5930,230
20230901,110100,687128570,5930,5930,5940,5930,993
20230901,110000,681239050,5940,5940,5940,5940,4
20230901,105900,681215290,5930,5960,5960,5930,979
20230901,105800,675409330,5960,5940,5960,5930,57
20230901,105700,675070550,5940,5940,5940,5940,14
20230901,105600,674987390,5940,5940,5940,5930,88
20230901,105500,674465420,5940,5940,5940,5940,2
20230901,105400,674453540,5930,5940,5940,5930,1134
20230901,105300,667728870,5940,5940,5940,5930,280
20230901,105200,666067930,5940,5940,5940,5930,859
20230901,105100,660969340,5960,5940,5960,5930,1046
20230901,105000,654756300,5930,5940,5940,5930,201
20230901,104900,653564260,5930,5940,5940,5930,2181
20230901,104800,640630510,5940,5940,5940,5930,37
20230901,104700,640410960,5940,5940,5940,5930,108
20230901,104600,639770440,5940,5940,5950,5930,669
20230901,104500,635796640,5940,5940,5940,5940,25
20230901,104400,635648140,5940,5940,5940,5940,2248
20230901,104300,622295020,5940,5950,5950,5940,36
20230901,104200,622081080,5940,5950,5950,5940,4547
20230901,104100,595067120,5940,5950,5950,5940,172
20230901,104000,594044960,5950,5940,5950,5940,678
20230901,103900,590012980,5940,5940,5940,5940,64
20230901,103800,589632820,5940,5940,5940,5940,169
20230901,103700,588628960,5950,5940,5950,5940,44
20230901,103600,588367410,5960,5950,5960,5940,1063
20230901,103500,582040640,5940,5960,5960,5940,26
20230901,103400,581886180,5960,5940,5960,5940,663
20230901,103300,577947940,5940,5940,5940,5940,27
20230901,103200,577787560,5960,5960,5960,5940,27
20230901,103100,577627100,5950,5960,5960,5950,11
20230901,103000,577561640,5960,5930,5960,5930,581
20230901,102900,574109210,5930,5940,5940,5930,2309
20230901,102800,560399740,5940,5950,5950,5940,2918
20230901,102700,543044060,5950,5960,5960,5950,3667
20230901,102600,521192140,5960,5960,5970,5960,176
20230901,102500,520143020,5960,5970,5970,5960,581
20230901,102400,516675160,5970,5970,5970,5960,207
20230901,102300,515440270,5980,5980,5980,5980,23
20230901,102200,515302730,5980,5980,5980,5960,705
20230901,102100,511088930,5960,5960,5960,5960,4
20230901,102000,511065090,5960,5960,5960,5960,27
20230901,101900,510904170,5960,5960,5960,5960,42
20230901,101800,510653850,5970,5970,5970,5970,530
20230901,101700,507489750,5970,5970,5970,5970,310
20230901,101600,505639050,5970,5970,5970,5970,403
20230901,101500,503233140,5970,5960,5970,5960,175
20230901,101400,502188900,5960,5960,5960,5950,56
20230901,101300,501855390,5950,5960,5960,5950,82
20230901,101200,501366690,5960,5970,5970,5960,1390
20230901,101100,493082160,5960,5960,5960,5960,228
20230901,101000,491723280,5960,5960,5960,5960,401
20230901,100900,489333320,5960,5970,5970,5960,603
20230901,100800,485739420,5960,5960,5970,5960,1120
20230901,100700,479060920,5950,5960,5970,5950,6290
20230901,100600,441554160,5960,5960,5970,5960,1213
20230901,100500,434314350,5970,5970,5970,5960,539
20230901,100400,431096560,5960,5980,5980,5960,2888
20230901,100300,413860110,5980,5980,5980,5980,101
20230901,100200,413256130,5980,5980,5980,5980,2440
20230901,100100,398664930,5980,5990,5990,5980,936
20230901,100000,393067400,5990,5990,5990,5990,1139
20230901,095900,386244790,5990,6000,6000,5990,186
20230901,095800,385129860,6000,6000,6010,5990,4980
20230901,095700,355248950,6000,6000,6000,6000,27
20230901,095600,355086950,6000,6000,6000,6000,23
20230901,095500,354948950,6010,6010,6010,6010,95
20230901,095400,354378000,6010,6020,6030,6010,1107
20230901,095300,347719910,6020,6000,6020,6000,1400
20230901,095200,339293610,6000,6000,6000,6000,0
20230901,095100,339293610,6000,6010,6010,6000,198
20230901,095000,338104610,6020,6020,6020,6000,1809
20230901,094900,327245430,6000,6020,6020,6000,42
20230901,094800,326993390,6000,6000,6020,6000,87
20230901,094700,326471270,6010,6010,6010,6010,453
20230901,094600,323748740,6010,6000,6010,6000,61
20230901,094500,323382720,6010,6010,6010,6010,1
20230901,094400,323376710,6000,6010,6010,6000,61
20230901,094300,323010360,6010,6010,6010,6000,27
20230901,094200,322848330,6010,6000,6010,6000,1273
20230901,094100,315210320,5980,6000,6000,5980,211
20230901,094000,313948140,5980,5980,5980,5980,30
20230901,093900,313768740,6000,6000,6000,6000,3
20230901,093800,313750740,5980,5970,5980,5970,106
20230901,093700,313117120,5970,5970,5970,5970,679
20230901,093600,309063490,5970,6000,6000,5970,254
20230901,093500,307540240,6000,6000,6030,5950,2436
20230901,093400,293004100,6000,5980,6000,5980,413
20230901,093300,290532110,5970,6000,6000,5970,2321
20230901,093200,276670380,6000,5990,6000,5970,2986
20230901,093100,258771400,5970,6000,6000,5970,403
20230901,093000,256355240,6000,5980,6010,5980,126
20230901,092900,255599730,6010,6010,6010,6010,2390
20230901,092800,241235830,6010,5980,6010,5970,1248
20230901,092700,233741200,5980,6000,6000,5980,2801
20230901,092600,216970800,6010,6010,6010,6000,561
20230901,092500,213602770,6010,6020,6030,6010,32
20230901,092400,213410150,6030,6030,6040,6030,3124
20230901,092300,194572010,6040,6040,6050,6030,582
20230901,092200,191061670,6040,6030,6040,6020,3050
20230901,092100,172661700,6030,5990,6030,5990,3792
20230901,092000,149879140,5990,5990,5990,5990,174
20230901,091900,148836880,5990,5990,5990,5990,60
20230901,091800,148477480,6000,6010,6010,6000,2874
20230901,091700,131232480,6000,6000,6000,6000,116
20230901,091600,130536480,6000,6030,6030,6000,788
20230901,091500,125796610,6030,6030,6030,6020,259
20230901,091400,124236600,6030,6020,6030,6020,230
20230901,091300,122850580,6020,6000,6020,6000,2634
20230901,091200,106997760,6020,6000,6020,6000,85
20230901,091100,106486600,6000,6000,6020,6000,235
20230901,091000,105076580,6000,6020,6020,6000,51
20230901,090900,104770020,6020,6040,6040,5980,1837
20230901,090800,93753460,6040,6000,6040,6000,2148
20230901,090700,80845690,5990,5980,5990,5980,521
20230901,090600,77729750,5990,6000,6010,5990,391
20230901,090500,75383740,6000,6010,6010,6000,566
20230901,090400,71986730,6010,6020,6020,6010,60
20230901,090300,71626120,6010,6010,6040,6010,286
20230901,090200,69907230,6010,5940,6010,5930,3783
20230901,090100,47336090,5940,5990,5990,5940,1225
20230901,090000,40046100,5990,5930,5990,5930,6547
Reference in New Issue Copy Permalink