ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/119830/min/candle-20230907.csv

661 lines
32 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
20230907,195800,1527194050,9780,9780,9780,9780,4762
20230907,195700,1527194050,9780,9780,9780,9780,0
20230907,195600,1527194050,9780,9780,9780,9780,0
20230907,195500,1527194050,9780,9780,9780,9780,0
20230907,195400,1527194050,9780,9780,9780,9780,0
20230907,195300,1527194050,9780,9780,9780,9780,0
20230907,195200,1527194050,9780,9780,9780,9780,0
20230907,195100,1527194050,9780,9780,9780,9780,0
20230907,195000,1527194050,9780,9780,9780,9780,0
20230907,194900,1527194050,9780,9780,9780,9780,0
20230907,194800,1527194050,9780,9780,9780,9780,0
20230907,194700,1527194050,9780,9780,9780,9780,0
20230907,194600,1527194050,9780,9780,9780,9780,0
20230907,194500,1527194050,9780,9780,9780,9780,0
20230907,194400,1527194050,9780,9780,9780,9780,0
20230907,194300,1527194050,9780,9780,9780,9780,0
20230907,194200,1527194050,9780,9780,9780,9780,0
20230907,194100,1527194050,9780,9780,9780,9780,0
20230907,194000,1527194050,9780,9780,9780,9780,0
20230907,193900,1527194050,9780,9780,9780,9780,0
20230907,193800,1527194050,9780,9780,9780,9780,0
20230907,193700,1527194050,9780,9780,9780,9780,0
20230907,193600,1527194050,9780,9780,9780,9780,0
20230907,193500,1527194050,9780,9780,9780,9780,0
20230907,193400,1527194050,9780,9780,9780,9780,0
20230907,193300,1527194050,9780,9780,9780,9780,0
20230907,193200,1527194050,9780,9780,9780,9780,0
20230907,193100,1527194050,9780,9780,9780,9780,0
20230907,193000,1527194050,9780,9780,9780,9780,0
20230907,192900,1527194050,9780,9780,9780,9780,0
20230907,192800,1527194050,9780,9780,9780,9780,4762
20230907,192700,1527194050,9780,9780,9780,9780,0
20230907,192600,1527194050,9780,9780,9780,9780,0
20230907,192500,1527194050,9780,9780,9780,9780,0
20230907,192400,1527194050,9780,9780,9780,9780,0
20230907,192300,1527194050,9780,9780,9780,9780,0
20230907,192200,1527194050,9780,9780,9780,9780,0
20230907,192100,1527194050,9780,9780,9780,9780,0
20230907,192000,1527194050,9780,9780,9780,9780,0
20230907,191900,1527194050,9780,9780,9780,9780,0
20230907,191800,1527194050,9780,9780,9780,9780,0
20230907,191700,1527194050,9780,9780,9780,9780,0
20230907,191600,1527194050,9780,9780,9780,9780,0
20230907,191500,1527194050,9780,9780,9780,9780,0
20230907,191400,1527194050,9780,9780,9780,9780,0
20230907,191300,1527194050,9780,9780,9780,9780,0
20230907,191200,1527194050,9780,9780,9780,9780,0
20230907,191100,1527194050,9780,9780,9780,9780,0
20230907,191000,1527194050,9780,9780,9780,9780,0
20230907,190900,1527194050,9780,9780,9780,9780,0
20230907,190800,1527194050,9780,9780,9780,9780,0
20230907,190700,1527194050,9780,9780,9780,9780,0
20230907,190600,1527194050,9780,9780,9780,9780,0
20230907,190500,1527194050,9780,9780,9780,9780,0
20230907,190400,1527194050,9780,9780,9780,9780,0
20230907,190300,1527194050,9780,9780,9780,9780,0
20230907,190200,1527194050,9780,9780,9780,9780,0
20230907,190100,1527194050,9780,9780,9780,9780,0
20230907,190000,1527194050,9780,9780,9780,9780,0
20230907,185900,1527194050,9780,9780,9780,9780,0
20230907,185800,1527194050,9780,9780,9780,9780,4762
20230907,185700,1527194050,9780,9780,9780,9780,0
20230907,185600,1527194050,9780,9780,9780,9780,0
20230907,185500,1527194050,9780,9780,9780,9780,0
20230907,185400,1527194050,9780,9780,9780,9780,0
20230907,185300,1527194050,9780,9780,9780,9780,0
20230907,185200,1527194050,9780,9780,9780,9780,0
20230907,185100,1527194050,9780,9780,9780,9780,0
20230907,185000,1527194050,9780,9780,9780,9780,0
20230907,184900,1527194050,9780,9780,9780,9780,0
20230907,184800,1527194050,9780,9780,9780,9780,0
20230907,184700,1527194050,9780,9780,9780,9780,0
20230907,184600,1527194050,9780,9780,9780,9780,0
20230907,184500,1527194050,9780,9780,9780,9780,0
20230907,184400,1527194050,9780,9780,9780,9780,0
20230907,184300,1527194050,9780,9780,9780,9780,0
20230907,184200,1527194050,9780,9780,9780,9780,0
20230907,184100,1527194050,9780,9780,9780,9780,0
20230907,184000,1527194050,9780,9780,9780,9780,0
20230907,183900,1527194050,9780,9780,9780,9780,0
20230907,183800,1527194050,9780,9780,9780,9780,0
20230907,183700,1527194050,9780,9780,9780,9780,0
20230907,183600,1527194050,9780,9780,9780,9780,0
20230907,183500,1527194050,9780,9780,9780,9780,0
20230907,183400,1527194050,9780,9780,9780,9780,0
20230907,183300,1527194050,9780,9780,9780,9780,0
20230907,183200,1527194050,9780,9780,9780,9780,0
20230907,183100,1527194050,9780,9780,9780,9780,0
20230907,183000,1527194050,9780,9780,9780,9780,0
20230907,182900,1527194050,9780,9780,9780,9780,0
20230907,182800,1527194050,9780,9780,9780,9780,4762
20230907,182700,1527194050,9780,9780,9780,9780,0
20230907,182600,1527194050,9780,9780,9780,9780,0
20230907,182500,1527194050,9780,9780,9780,9780,0
20230907,182400,1527194050,9780,9780,9780,9780,0
20230907,182300,1527194050,9780,9780,9780,9780,0
20230907,182200,1527194050,9780,9780,9780,9780,0
20230907,182100,1527194050,9780,9780,9780,9780,0
20230907,182000,1527194050,9780,9780,9780,9780,0
20230907,181900,1527194050,9780,9780,9780,9780,0
20230907,181800,1527194050,9780,9780,9780,9780,0
20230907,181700,1527194050,9780,9780,9780,9780,0
20230907,181600,1527194050,9780,9780,9780,9780,0
20230907,181500,1527194050,9780,9780,9780,9780,0
20230907,181400,1527194050,9780,9780,9780,9780,0
20230907,181300,1527194050,9780,9780,9780,9780,0
20230907,181200,1527194050,9780,9780,9780,9780,0
20230907,181100,1527194050,9780,9780,9780,9780,0
20230907,181000,1527194050,9780,9780,9780,9780,0
20230907,180900,1527194050,9780,9780,9780,9780,0
20230907,180800,1527194050,9780,9780,9780,9780,0
20230907,180700,1527194050,9780,9780,9780,9780,0
20230907,180600,1527194050,9780,9780,9780,9780,0
20230907,180500,1527194050,9780,9780,9780,9780,0
20230907,180400,1527194050,9780,9780,9780,9780,0
20230907,180300,1527194050,9780,9780,9780,9780,0
20230907,180200,1527194050,9780,9780,9780,9780,0
20230907,180100,1527194050,9780,9780,9780,9780,0
20230907,180000,1527194050,9780,9780,9780,9780,0
20230907,175900,1527194050,9780,9780,9780,9780,0
20230907,175800,1527194050,9780,9780,9780,9780,4762
20230907,175700,1527194050,9780,9780,9780,9780,0
20230907,175600,1527194050,9780,9780,9780,9780,0
20230907,175500,1527194050,9780,9780,9780,9780,0
20230907,175400,1527194050,9780,9780,9780,9780,0
20230907,175300,1527194050,9780,9780,9780,9780,0
20230907,175200,1527194050,9780,9780,9780,9780,0
20230907,175100,1527194050,9780,9780,9780,9780,0
20230907,175000,1527194050,9780,9780,9780,9780,0
20230907,174900,1527194050,9780,9780,9780,9780,0
20230907,174800,1527194050,9780,9780,9780,9780,0
20230907,174700,1527194050,9780,9780,9780,9780,0
20230907,174600,1527194050,9780,9780,9780,9780,0
20230907,174500,1527194050,9780,9780,9780,9780,0
20230907,174400,1527194050,9780,9780,9780,9780,0
20230907,174300,1527194050,9780,9780,9780,9780,0
20230907,174200,1527194050,9780,9780,9780,9780,0
20230907,174100,1527194050,9780,9780,9780,9780,0
20230907,174000,1527194050,9780,9780,9780,9780,0
20230907,173900,1527194050,9780,9780,9780,9780,0
20230907,173800,1527194050,9780,9780,9780,9780,0
20230907,173700,1527194050,9780,9780,9780,9780,0
20230907,173600,1527194050,9780,9780,9780,9780,0
20230907,173500,1527194050,9780,9780,9780,9780,0
20230907,173400,1527194050,9780,9780,9780,9780,0
20230907,173300,1527194050,9780,9780,9780,9780,0
20230907,173200,1527194050,9780,9780,9780,9780,0
20230907,173100,1527194050,9780,9780,9780,9780,0
20230907,173000,1527194050,9780,9780,9780,9780,0
20230907,172900,1527194050,9780,9780,9780,9780,0
20230907,172800,1527194050,9780,9780,9780,9780,4762
20230907,172700,1527194050,9780,9780,9780,9780,0
20230907,172600,1527194050,9780,9780,9780,9780,0
20230907,172500,1527194050,9780,9780,9780,9780,0
20230907,172400,1527194050,9780,9780,9780,9780,0
20230907,172300,1527194050,9780,9780,9780,9780,0
20230907,172200,1527194050,9780,9780,9780,9780,0
20230907,172100,1527194050,9780,9780,9780,9780,0
20230907,172000,1527194050,9780,9780,9780,9780,0
20230907,171900,1527194050,9780,9780,9780,9780,0
20230907,171800,1527194050,9780,9780,9780,9780,0
20230907,171700,1527194050,9780,9780,9780,9780,0
20230907,171600,1527194050,9780,9780,9780,9780,0
20230907,171500,1527194050,9780,9780,9780,9780,0
20230907,171400,1527194050,9780,9780,9780,9780,0
20230907,171300,1527194050,9780,9780,9780,9780,0
20230907,171200,1527194050,9780,9780,9780,9780,0
20230907,171100,1527194050,9780,9780,9780,9780,0
20230907,171000,1527194050,9780,9780,9780,9780,0
20230907,170900,1527194050,9780,9780,9780,9780,0
20230907,170800,1527194050,9780,9780,9780,9780,0
20230907,170700,1527194050,9780,9780,9780,9780,0
20230907,170600,1527194050,9780,9780,9780,9780,0
20230907,170500,1527194050,9780,9780,9780,9780,0
20230907,170400,1527194050,9780,9780,9780,9780,0
20230907,170300,1527194050,9780,9780,9780,9780,0
20230907,170200,1527194050,9780,9780,9780,9780,0
20230907,170100,1527194050,9780,9780,9780,9780,0
20230907,170000,1527194050,9780,9780,9780,9780,0
20230907,165900,1527194050,9780,9780,9780,9780,0
20230907,165800,1527194050,9780,9780,9780,9780,4762
20230907,165700,1527194050,9780,9780,9780,9780,0
20230907,165600,1527194050,9780,9780,9780,9780,0
20230907,165500,1527194050,9780,9780,9780,9780,0
20230907,165400,1527194050,9780,9780,9780,9780,0
20230907,165300,1527194050,9780,9780,9780,9780,0
20230907,165200,1527194050,9780,9780,9780,9780,0
20230907,165100,1527194050,9780,9780,9780,9780,0
20230907,165000,1527194050,9780,9780,9780,9780,0
20230907,164900,1527194050,9780,9780,9780,9780,0
20230907,164800,1527194050,9780,9780,9780,9780,0
20230907,164700,1527194050,9780,9780,9780,9780,0
20230907,164600,1527194050,9780,9780,9780,9780,0
20230907,164500,1527194050,9780,9780,9780,9780,0
20230907,164400,1527194050,9780,9780,9780,9780,0
20230907,164300,1527194050,9780,9780,9780,9780,0
20230907,164200,1527194050,9780,9780,9780,9780,0
20230907,164100,1527194050,9780,9780,9780,9780,0
20230907,164000,1527194050,9780,9780,9780,9780,0
20230907,163900,1527194050,9780,9780,9780,9780,0
20230907,163800,1527194050,9780,9780,9780,9780,0
20230907,163700,1527194050,9780,9780,9780,9780,0
20230907,163600,1527194050,9780,9780,9780,9780,0
20230907,163500,1527194050,9780,9780,9780,9780,0
20230907,163400,1527194050,9780,9780,9780,9780,0
20230907,163300,1527194050,9780,9780,9780,9780,0
20230907,163200,1527194050,9780,9780,9780,9780,0
20230907,163100,1527194050,9780,9780,9780,9780,0
20230907,163000,1527194050,9780,9780,9780,9780,0
20230907,162900,1527194050,9780,9780,9780,9780,0
20230907,162800,1527194050,9780,9780,9780,9780,4762
20230907,162700,1527194050,9780,9780,9780,9780,0
20230907,162600,1527194050,9780,9780,9780,9780,0
20230907,162500,1527194050,9780,9780,9780,9780,0
20230907,162400,1527194050,9780,9780,9780,9780,0
20230907,162300,1527194050,9780,9780,9780,9780,0
20230907,162200,1527194050,9780,9780,9780,9780,0
20230907,162100,1527194050,9780,9780,9780,9780,0
20230907,162000,1527194050,9780,9780,9780,9780,0
20230907,161900,1527194050,9780,9780,9780,9780,0
20230907,161800,1527194050,9780,9780,9780,9780,0
20230907,161700,1527194050,9780,9780,9780,9780,0
20230907,161600,1527194050,9780,9780,9780,9780,0
20230907,161500,1527194050,9780,9780,9780,9780,0
20230907,161400,1527194050,9780,9780,9780,9780,0
20230907,161300,1527194050,9780,9780,9780,9780,0
20230907,161200,1527194050,9780,9780,9780,9780,0
20230907,161100,1527194050,9780,9780,9780,9780,0
20230907,161000,1527194050,9780,9780,9780,9780,0
20230907,160900,1527194050,9780,9780,9780,9780,0
20230907,160800,1527194050,9780,9780,9780,9780,0
20230907,160700,1527194050,9780,9780,9780,9780,0
20230907,160600,1527194050,9780,9780,9780,9780,0
20230907,160500,1527194050,9780,9780,9780,9780,0
20230907,160400,1527194050,9780,9780,9780,9780,0
20230907,160300,1527194050,9780,9780,9780,9780,0
20230907,160200,1527194050,9780,9780,9780,9780,0
20230907,160100,1527194050,9780,9780,9780,9780,0
20230907,160000,1527194050,9780,9780,9780,9780,0
20230907,155900,1527194050,9780,9780,9780,9780,0
20230907,155800,1527194050,9780,9780,9780,9780,4762
20230907,155700,1527194050,9780,9780,9780,9780,0
20230907,155600,1527194050,9780,9780,9780,9780,0
20230907,155500,1527194050,9780,9780,9780,9780,0
20230907,155400,1527194050,9780,9780,9780,9780,0
20230907,155300,1527194050,9780,9780,9780,9780,0
20230907,155200,1527194050,9780,9780,9780,9780,0
20230907,155100,1527194050,9780,9780,9780,9780,0
20230907,155000,1527194050,9780,9780,9780,9780,0
20230907,154900,1527194050,9780,9780,9780,9780,0
20230907,154800,1527194050,9780,9780,9780,9780,0
20230907,154700,1527194050,9780,9780,9780,9780,0
20230907,154600,1527194050,9780,9780,9780,9780,0
20230907,154500,1527194050,9780,9780,9780,9780,0
20230907,154400,1527194050,9780,9780,9780,9780,0
20230907,154300,1527194050,9780,9780,9780,9780,0
20230907,154200,1527194050,9780,9780,9780,9780,0
20230907,154100,1527194050,9780,9780,9780,9780,0
20230907,154000,1527194050,9780,9780,9780,9780,0
20230907,153900,1527194050,9780,9780,9780,9780,0
20230907,153800,1527194050,9780,9780,9780,9780,0
20230907,153700,1527194050,9780,9780,9780,9780,0
20230907,153600,1527194050,9780,9780,9780,9780,0
20230907,153500,1527194050,9780,9780,9780,9780,0
20230907,153400,1527194050,9780,9780,9780,9780,0
20230907,153300,1527194050,9780,9780,9780,9780,0
20230907,153200,1527194050,9780,9780,9780,9780,0
20230907,153100,1527194050,9780,9780,9780,9780,0
20230907,153000,1527194050,9780,9780,9780,9780,4762
20230907,152900,1480621690,9800,9800,9800,9800,0
20230907,152800,1480621690,9800,9800,9800,9800,0
20230907,152700,1480621690,9800,9800,9800,9800,0
20230907,152600,1480621690,9800,9800,9800,9800,0
20230907,152500,1480621690,9800,9800,9800,9800,0
20230907,152400,1480621690,9800,9800,9800,9800,0
20230907,152300,1480621690,9800,9800,9800,9800,0
20230907,152200,1480621690,9800,9800,9800,9800,0
20230907,152100,1480621690,9800,9800,9800,9800,0
20230907,152000,1480621690,9800,9800,9800,9800,0
20230907,151900,1480621690,9800,9790,9800,9790,1139
20230907,151800,1469470750,9790,9790,9800,9790,1240
20230907,151700,1457321160,9800,9800,9800,9790,155
20230907,151600,1455802180,9800,9820,9820,9800,214
20230907,151500,1453704960,9820,9800,9820,9800,980
20230907,151400,1444100940,9820,9810,9820,9800,886
20230907,151300,1435412500,9800,9800,9800,9800,760
20230907,151200,1427964500,9790,9790,9790,9790,3
20230907,151100,1427935130,9790,9790,9790,9790,502
20230907,151000,1423020550,9790,9800,9800,9790,500
20230907,150900,1418125460,9810,9800,9810,9800,71
20230907,150800,1417429160,9790,9790,9790,9790,934
20230907,150700,1408285300,9800,9790,9800,9790,800
20230907,150600,1400450300,9790,9790,9790,9790,0
20230907,150500,1400450300,9790,9800,9800,9790,1922
20230907,150400,1381632910,9800,9800,9800,9790,603
20230907,150300,1375724540,9790,9790,9790,9790,1
20230907,150200,1375714750,9800,9800,9800,9800,148
20230907,150100,1374264350,9800,9800,9800,9800,505
20230907,150000,1369315350,9800,9810,9810,9800,124
20230907,145900,1368100140,9800,9800,9800,9800,0
20230907,145800,1368100140,9800,9800,9800,9800,835
20230907,145700,1359917140,9800,9800,9800,9800,1
20230907,145600,1359907340,9830,9800,9830,9800,2
20230907,145500,1359887710,9810,9810,9810,9810,200
20230907,145400,1357925710,9810,9810,9830,9810,62
20230907,145300,1357316350,9830,9830,9830,9830,0
20230907,145200,1357316350,9830,9830,9830,9830,0
20230907,145100,1357316350,9830,9830,9830,9830,20
20230907,145000,1357119750,9830,9830,9830,9830,1
20230907,144900,1357109920,9790,9800,9830,9790,49
20230907,144800,1356629890,9800,9800,9800,9800,617
20230907,144700,1350583290,9800,9800,9800,9800,967
20230907,144600,1341106690,9800,9800,9800,9800,0
20230907,144500,1341106690,9800,9800,9800,9800,510
20230907,144400,1336108690,9790,9790,9790,9790,130
20230907,144300,1334835990,9800,9820,9840,9800,1776
20230907,144200,1317420500,9800,9800,9800,9800,11
20230907,144100,1317312700,9800,9800,9800,9800,0
20230907,144000,1317312700,9800,9800,9800,9800,0
20230907,143900,1317312700,9800,9800,9800,9800,100
20230907,143800,1316332700,9800,9800,9800,9800,1000
20230907,143700,1306532700,9800,9800,9800,9800,0
20230907,143600,1306532700,9800,9800,9800,9800,0
20230907,143500,1306532700,9800,9810,9810,9800,867
20230907,143400,1298035100,9800,9800,9800,9800,0
20230907,143300,1298035100,9800,9800,9800,9800,0
20230907,143200,1298035100,9800,9800,9800,9800,0
20230907,143100,1298035100,9800,9800,9800,9800,739
20230907,143000,1290792900,9800,9810,9810,9800,1250
20230907,142900,1278539900,9800,9800,9800,9800,1000
20230907,142800,1268739900,9800,9800,9800,9800,27
20230907,142700,1268475300,9800,9830,9830,9800,14
20230907,142600,1268337800,9830,9830,9830,9830,0
20230907,142500,1268337800,9830,9830,9830,9830,140
20230907,142400,1266961600,9830,9830,9830,9830,0
20230907,142300,1266961600,9830,9830,9830,9830,0
20230907,142200,1266961600,9830,9830,9830,9830,0
20230907,142100,1266961600,9830,9830,9830,9830,1
20230907,142000,1266951770,9830,9830,9830,9830,1211
20230907,141900,1255047640,9840,9840,9840,9840,0
20230907,141800,1255047640,9840,9840,9840,9840,0
20230907,141700,1255047640,9840,9840,9840,9840,612
20230907,141600,1249025560,9830,9820,9830,9820,789
20230907,141500,1241271690,9800,9800,9800,9800,26
20230907,141400,1241016890,9800,9800,9800,9800,728
20230907,141300,1233882490,9790,9780,9790,9770,750
20230907,141200,1226550490,9780,9780,9780,9780,0
20230907,141100,1226550490,9780,9780,9780,9780,0
20230907,141000,1226550490,9780,9770,9780,9770,369
20230907,140900,1222942570,9770,9760,9770,9760,526
20230907,140800,1217803810,9750,9760,9760,9750,209
20230907,140700,1215765460,9760,9760,9760,9760,14
20230907,140600,1215628820,9760,9750,9760,9750,687
20230907,140500,1208929700,9760,9750,9760,9750,203
20230907,140400,1206950420,9750,9740,9750,9740,225
20230907,140300,1204758690,9740,9750,9750,9740,338
20230907,140200,1201463200,9760,9770,9770,9760,11
20230907,140100,1201355830,9760,9760,9760,9760,211
20230907,140000,1199296470,9800,9800,9800,9800,2960
20230907,135900,1170288470,9800,9800,9800,9800,1050
20230907,135800,1159998470,9800,9800,9800,9800,0
20230907,135700,1159998470,9800,9790,9800,9790,628
20230907,135600,1153847350,9790,9750,9790,9750,1872
20230907,135500,1135528190,9750,9750,9750,9750,16
20230907,135400,1135372190,9750,9750,9750,9750,300
20230907,135300,1132447190,9730,9730,9730,9730,0
20230907,135200,1132447190,9730,9730,9730,9730,512
20230907,135100,1127465430,9720,9740,9740,9720,3813
20230907,135000,1090349960,9740,9740,9740,9740,64
20230907,134900,1089726600,9740,9750,9750,9740,400
20230907,134800,1085826800,9750,9760,9760,9750,1271
20230907,134700,1073432500,9760,9760,9760,9760,150
20230907,134600,1071968500,9760,9760,9760,9760,200
20230907,134500,1070016500,9750,9750,9760,9750,630
20230907,134400,1063873000,9760,9760,9760,9760,2
20230907,134300,1063853480,9750,9750,9750,9750,0
20230907,134200,1063853480,9750,9750,9750,9750,0
20230907,134100,1063853480,9750,9750,9750,9750,209
20230907,134000,1061815730,9760,9760,9760,9760,40
20230907,133900,1061425330,9760,9760,9760,9760,231
20230907,133800,1059170770,9760,9780,9780,9760,1896
20230907,133700,1040658400,9780,9780,9780,9780,1
20230907,133600,1040648620,9780,9780,9780,9780,700
20230907,133500,1033802620,9780,9780,9780,9780,0
20230907,133400,1033802620,9780,9780,9780,9780,361
20230907,133300,1030272040,9800,9800,9800,9770,3613
20230907,133200,994895580,9800,9830,9830,9800,144
20230907,133100,993484350,9800,9820,9820,9800,63
20230907,133000,992866550,9820,9810,9820,9810,385
20230907,132900,989089690,9810,9810,9810,9810,615
20230907,132800,983056540,9800,9810,9810,9800,4175
20230907,132700,942140200,9810,9810,9810,9810,100
20230907,132600,941159200,9810,9810,9810,9810,0
20230907,132500,941159200,9810,9820,9820,9810,22
20230907,132400,940943360,9820,9820,9820,9820,0
20230907,132300,940943360,9820,9830,9830,9820,815
20230907,132200,932939910,9830,9830,9830,9830,0
20230907,132100,932939910,9830,9830,9830,9830,0
20230907,132000,932939910,9830,9830,9830,9830,22
20230907,131900,932723650,9840,9840,9840,9840,0
20230907,131800,932723650,9840,9830,9840,9830,54
20230907,131700,932192820,9830,9830,9830,9830,0
20230907,131600,932192820,9830,9830,9830,9830,0
20230907,131500,932192820,9830,9830,9830,9830,75
20230907,131400,931455570,9830,9830,9830,9830,0
20230907,131300,931455570,9830,9830,9830,9830,0
20230907,131200,931455570,9830,9830,9830,9830,13
20230907,131100,931327780,9830,9830,9830,9830,0
20230907,131000,931327780,9830,9830,9830,9830,7
20230907,130900,931258970,9830,9830,9830,9830,110
20230907,130800,930177670,9830,9830,9830,9830,30
20230907,130700,929882770,9830,9830,9830,9830,968
20230907,130600,920367330,9830,9830,9830,9830,0
20230907,130500,920367330,9830,9840,9840,9830,1099
20230907,130400,909563980,9840,9830,9840,9830,11
20230907,130300,909455830,9850,9850,9850,9830,131
20230907,130200,908167210,9850,9840,9850,9840,3
20230907,130100,908137680,9840,9840,9840,9840,31
20230907,130000,907832640,9850,9860,9870,9850,130
20230907,125900,906550920,9860,9860,9860,9860,0
20230907,125800,906550920,9860,9850,9860,9850,6
20230907,125700,906491810,9850,9850,9850,9850,401
20230907,125600,902541960,9850,9830,9850,9830,220
20230907,125500,900375120,9830,9830,9830,9830,4
20230907,125400,900335800,9840,9840,9840,9840,230
20230907,125300,898072600,9840,9840,9840,9840,0
20230907,125200,898072600,9840,9840,9840,9840,230
20230907,125100,895809400,9840,9850,9850,9840,444
20230907,125000,891440430,9840,9840,9850,9840,909
20230907,124900,882494880,9840,9830,9840,9830,128
20230907,124800,881235430,9830,9830,9830,9830,71
20230907,124700,880537500,9830,9820,9830,9820,172
20230907,124600,878848390,9820,9810,9820,9810,165
20230907,124500,877229690,9800,9810,9810,9800,179
20230907,124400,875473980,9810,9810,9810,9810,53
20230907,124300,874954050,9810,9810,9810,9810,1
20230907,124200,874944240,9810,9810,9810,9810,147
20230907,124100,873502170,9810,9810,9810,9810,11
20230907,124000,873394260,9810,9810,9810,9810,3
20230907,123900,873364830,9800,9800,9800,9800,0
20230907,123800,873364830,9800,9800,9800,9800,54
20230907,123700,872835630,9800,9800,9800,9800,506
20230907,123600,867876830,9800,9790,9800,9790,22
20230907,123500,867661330,9790,9790,9790,9790,47
20230907,123400,867201200,9790,9790,9790,9790,3
20230907,123300,867171830,9780,9780,9780,9770,567
20230907,123200,861629160,9780,9780,9780,9780,37
20230907,123100,861267300,9780,9780,9780,9780,53
20230907,123000,860748960,9770,9770,9770,9770,203
20230907,122900,858765650,9770,9770,9770,9770,176
20230907,122800,857046130,9770,9770,9770,9770,501
20230907,122700,852151360,9770,9760,9770,9760,390
20230907,122600,848342140,9760,9760,9760,9760,2
20230907,122500,848322620,9750,9750,9760,9750,1587
20230907,122400,832845540,9750,9770,9770,9750,2342
20230907,122300,810005340,9770,9780,9780,9770,1175
20230907,122200,798521550,9790,9790,9790,9790,7
20230907,122100,798453020,9790,9790,9790,9790,318
20230907,122000,795339800,9800,9800,9800,9800,3
20230907,121900,795310400,9780,9780,9800,9780,13
20230907,121800,795183240,9780,9780,9780,9780,0
20230907,121700,795183240,9780,9780,9780,9780,35
20230907,121600,794840940,9780,9790,9790,9780,2
20230907,121500,794821370,9780,9780,9780,9780,0
20230907,121400,794821370,9780,9780,9780,9780,1
20230907,121300,794811590,9760,9800,9800,9760,407
20230907,121200,790838940,9800,9800,9800,9800,0
20230907,121100,790838940,9800,9800,9800,9800,2
20230907,121000,790819340,9760,9760,9760,9760,0
20230907,120900,790819340,9760,9760,9760,9760,0
20230907,120800,790819340,9760,9760,9760,9760,2478
20230907,120700,766634060,9760,9760,9760,9760,0
20230907,120600,766634060,9760,9780,9780,9760,1017
20230907,120500,756708000,9760,9760,9760,9760,199
20230907,120400,754765760,9760,9760,9760,9760,110
20230907,120300,753692160,9760,9760,9760,9760,6
20230907,120200,753633600,9760,9760,9760,9760,4834
20230907,120100,706453760,9770,9770,9770,9770,1550
20230907,120000,691310260,9770,9770,9770,9770,0
20230907,115900,691310260,9770,9780,9780,9770,1898
20230907,115800,672765390,9780,9790,9790,9780,400
20230907,115700,668853340,9810,9810,9810,9810,0
20230907,115600,668853340,9810,9800,9810,9780,436
20230907,115500,664582910,9810,9810,9810,9810,1
20230907,115400,664573100,9810,9810,9810,9800,10
20230907,115300,664475030,9810,9810,9810,9810,5
20230907,115200,664425980,9810,9810,9810,9810,11
20230907,115100,664318070,9800,9800,9800,9800,0
20230907,115000,664318070,9800,9800,9800,9800,25
20230907,114900,664073070,9800,9800,9800,9800,172
20230907,114800,662387470,9800,9790,9800,9790,13
20230907,114700,662260170,9790,9790,9790,9790,0
20230907,114600,662260170,9790,9790,9790,9790,0
20230907,114500,662260170,9790,9790,9790,9790,0
20230907,114400,662260170,9790,9790,9790,9790,0
20230907,114300,662260170,9790,9790,9790,9790,4
20230907,114200,662221010,9790,9800,9800,9790,69
20230907,114100,661545180,9800,9800,9800,9800,0
20230907,114000,661545180,9800,9800,9800,9800,0
20230907,113900,661545180,9800,9800,9800,9800,0
20230907,113800,661545180,9800,9800,9800,9800,13
20230907,113700,661417780,9800,9800,9800,9800,272
20230907,113600,658752180,9800,9800,9800,9800,193
20230907,113500,656860780,9800,9800,9800,9800,10
20230907,113400,656762780,9790,9790,9790,9790,0
20230907,113300,656762780,9790,9790,9790,9790,0
20230907,113200,656762780,9790,9790,9790,9780,569
20230907,113100,651196270,9780,9780,9780,9780,209
20230907,113000,649152250,9790,9780,9790,9780,50
20230907,112900,648663150,9780,9780,9780,9780,1300
20230907,112800,635949150,9790,9790,9790,9790,821
20230907,112700,627911560,9790,9800,9800,9790,207
20230907,112600,625885010,9800,9800,9800,9800,333
20230907,112500,622621610,9800,9800,9800,9800,7
20230907,112400,622553010,9800,9800,9800,9800,7
20230907,112300,622484410,9800,9800,9800,9800,114
20230907,112200,621367210,9810,9800,9830,9800,16
20230907,112100,621210080,9800,9800,9800,9800,5
20230907,112000,621161080,9810,9810,9810,9810,8
20230907,111900,621082600,9810,9800,9810,9800,27
20230907,111800,620817930,9800,9800,9800,9800,59
20230907,111700,620239730,9800,9800,9810,9800,31
20230907,111600,619935830,9800,9800,9800,9800,102
20230907,111500,618936230,9810,9820,9820,9810,139
20230907,111400,617571260,9820,9820,9820,9820,0
20230907,111300,617571260,9820,9820,9820,9820,0
20230907,111200,617571260,9820,9800,9820,9790,2133
20230907,111100,596687950,9790,9790,9790,9790,0
20230907,111000,596687950,9790,9820,9820,9790,2611
20230907,110900,571106750,9810,9810,9810,9810,0
20230907,110800,571106750,9810,9810,9810,9810,100
20230907,110700,570125750,9810,9820,9820,9810,209
20230907,110600,568074460,9810,9810,9810,9810,6
20230907,110500,568015600,9810,9810,9810,9810,16
20230907,110400,567858640,9840,9810,9840,9810,58
20230907,110300,567288860,9820,9820,9820,9820,355
20230907,110200,563802760,9830,9830,9830,9830,270
20230907,110100,561148660,9830,9830,9830,9830,60
20230907,110000,560558860,9830,9830,9830,9830,0
20230907,105900,560558860,9830,9830,9830,9830,0
20230907,105800,560558860,9830,9830,9830,9830,10
20230907,105700,560460560,9830,9830,9830,9830,41
20230907,105600,560057530,9820,9820,9820,9820,8
20230907,105500,559978970,9800,9810,9810,9800,1000
20230907,105400,550178670,9810,9810,9810,9810,0
20230907,105300,550178670,9810,9820,9820,9810,23
20230907,105200,549953030,9800,9800,9800,9800,0
20230907,105100,549953030,9800,9810,9810,9800,405
20230907,105000,545984000,9810,9810,9810,9810,9
20230907,104900,545895710,9810,9810,9810,9810,74
20230907,104800,545169770,9820,9830,9830,9820,171
20230907,104700,543490250,9840,9830,9840,9830,320
20230907,104600,540341650,9830,9830,9830,9830,40
20230907,104500,539948450,9840,9840,9840,9840,0
20230907,104400,539948450,9840,9850,9850,9800,575
20230907,104300,534311670,9810,9820,9850,9800,369
20230907,104200,530682800,9820,9820,9820,9810,722
20230907,104100,523598370,9810,9810,9810,9810,14
20230907,104000,523461030,9800,9800,9810,9800,471
20230907,103900,518845170,9800,9800,9800,9800,190
20230907,103800,516983170,9800,9800,9800,9800,481
20230907,103700,512269370,9810,9800,9810,9800,149
20230907,103600,510808780,9810,9810,9810,9810,29
20230907,103500,510524290,9810,9810,9810,9810,100
20230907,103400,509543290,9790,9780,9810,9780,1088
20230907,103300,498883100,9780,9780,9780,9780,50
20230907,103200,498394100,9780,9770,9780,9770,544
20230907,103100,493079210,9780,9790,9790,9780,215
20230907,103000,490976390,9780,9780,9780,9780,0
20230907,102900,490976390,9780,9780,9780,9780,34
20230907,102800,490643870,9780,9780,9780,9780,0
20230907,102700,490643870,9780,9800,9800,9780,180
20230907,102600,488882050,9800,9780,9800,9770,252
20230907,102500,486417680,9780,9780,9780,9780,899
20230907,102400,477625460,9790,9790,9790,9790,1341
20230907,102300,464497070,9790,9790,9790,9790,110
20230907,102200,463420170,9800,9800,9800,9800,3
20230907,102100,463390770,9790,9790,9800,9790,667
20230907,102000,456860830,9800,9800,9810,9800,105
20230907,101900,455831810,9800,9800,9800,9800,82
20230907,101800,455028210,9800,9810,9810,9800,434
20230907,101700,450771790,9800,9830,9830,9790,178
20230907,101600,449028610,9810,9810,9820,9790,326
20230907,101500,445833610,9820,9820,9820,9820,55
20230907,101400,445293510,9790,9830,9860,9790,1602
20230907,101300,429597690,9830,9830,9830,9800,352
20230907,101200,426147550,9830,9830,9830,9800,3711
20230907,101100,389730840,9830,9840,9840,9830,1533
20230907,101000,374652300,9850,9870,9870,9850,2705
20230907,100900,347994550,9870,9870,9870,9870,0
20230907,100800,347994550,9870,9870,9870,9870,0
20230907,100700,347994550,9870,9870,9870,9870,5
20230907,100600,347945200,9870,9870,9870,9870,2
20230907,100500,347925460,9870,9870,9870,9870,3
20230907,100400,347895850,9860,9860,9860,9860,260
20230907,100300,345332250,9870,9870,9870,9870,98
20230907,100200,344364990,9870,9870,9870,9870,55
20230907,100100,343822140,9870,9870,9870,9870,71
20230907,100000,343121370,9870,9870,9870,9870,174
20230907,095900,341403990,9870,9870,9870,9870,100
20230907,095800,340416990,9860,9860,9860,9860,0
20230907,095700,340416990,9860,9860,9860,9860,350
20230907,095600,336965990,9860,9850,9860,9850,65
20230907,095500,336325230,9860,9860,9860,9860,925
20230907,095400,327204730,9860,9870,9870,9860,850
20230907,095300,318822200,9870,9870,9870,9870,359
20230907,095200,315278870,9870,9870,9870,9870,1108
20230907,095100,304342910,9870,9870,9870,9870,50
20230907,095000,303849410,9870,9870,9870,9870,252
20230907,094900,301362170,9870,9870,9870,9870,0
20230907,094800,301362170,9870,9870,9870,9870,800
20230907,094700,293466170,9880,9880,9880,9880,65
20230907,094600,292823970,9880,9880,9880,9880,20
20230907,094500,292626370,9880,9880,9880,9880,0
20230907,094400,292626370,9880,9870,9880,9870,2223
20230907,094300,270685290,9870,9870,9870,9870,1000
20230907,094200,260815290,9870,9880,9880,9870,2161
20230907,094100,239474610,9890,9890,9890,9890,1
20230907,094000,239464720,9890,9890,9890,9890,21
20230907,093900,239257030,9900,9900,9900,9900,2
20230907,093800,239237230,9890,9890,9890,9890,99
20230907,093700,238258120,9880,9880,9880,9880,1100
20230907,093600,227390120,9880,9880,9890,9880,121
20230907,093500,226194630,9880,9880,9880,9880,127
20230907,093400,224939870,9880,9880,9880,9880,0
20230907,093300,224939870,9880,9890,9890,9880,172
20230907,093200,223239590,9890,9890,9890,9890,63
20230907,093100,222616520,9900,9890,9900,9890,1149
20230907,093000,211251420,9900,9900,9900,9900,500
20230907,092900,206301420,9930,9900,9930,9900,101
20230907,092800,205301490,9900,9900,9900,9900,150
20230907,092700,203816490,9900,9900,9910,9900,2352
20230907,092600,180511480,9900,9900,9900,9900,1
20230907,092500,180501580,9870,9890,9890,9870,111
20230907,092400,179405660,9900,9900,9900,9900,13
20230907,092300,179276960,9900,9900,9900,9900,104
20230907,092200,178247360,9900,9900,9900,9900,267
20230907,092100,175604060,9900,9870,9900,9870,1648
20230907,092000,159335520,9870,9860,9870,9860,1090
20230907,091900,148585280,9860,9890,9890,9860,1658
20230907,091800,132216840,9890,9890,9890,9890,512
20230907,091700,127153160,9890,9900,9900,9890,96
20230907,091600,126203100,9910,9940,9940,9890,1085
20230907,091500,115450680,9910,9910,9910,9910,100
20230907,091400,114459680,9940,9930,9940,9920,807
20230907,091300,106453090,9930,9950,9950,9930,847
20230907,091200,98033900,9960,9960,9970,9960,263
20230907,091100,95412940,9950,9950,9950,9940,307
20230907,091000,92358320,9950,9940,9950,9940,115
20230907,090900,91214520,9940,9940,9940,9940,55
20230907,090800,90667820,9940,9940,9940,9940,255
20230907,090700,88133120,9930,9930,9930,9930,287
20230907,090600,85283210,9930,9930,9930,9930,410
20230907,090500,81211910,9930,9930,9930,9930,101
20230907,090400,80208980,9920,9920,9940,9920,800
20230907,090300,72267750,9920,9940,9940,9920,299
20230907,090200,69301650,9920,9920,9920,9920,537
20230907,090100,63974610,9860,9880,9880,9860,802
20230907,090000,56061360,9880,9950,9950,9880,5637
Reference in New Issue Copy Permalink