ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089980/min/candle-20230825.csv

644 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194100,1092409150,23200,23200,23200,23200,1331
20230825,194000,1092409150,23200,23200,23200,23200,0
20230825,193900,1092409150,23200,23200,23200,23200,0
20230825,193800,1092409150,23200,23200,23200,23200,0
20230825,193700,1092409150,23200,23200,23200,23200,0
20230825,193600,1092409150,23200,23200,23200,23200,0
20230825,193500,1092409150,23200,23200,23200,23200,0
20230825,193400,1092409150,23200,23200,23200,23200,0
20230825,193300,1092409150,23200,23200,23200,23200,0
20230825,193200,1092409150,23200,23200,23200,23200,0
20230825,193100,1092409150,23200,23200,23200,23200,0
20230825,193000,1092409150,23200,23200,23200,23200,0
20230825,192900,1092409150,23200,23200,23200,23200,0
20230825,192800,1092409150,23200,23200,23200,23200,0
20230825,192700,1092409150,23200,23200,23200,23200,0
20230825,192600,1092409150,23200,23200,23200,23200,0
20230825,192500,1092409150,23200,23200,23200,23200,0
20230825,192400,1092409150,23200,23200,23200,23200,0
20230825,192300,1092409150,23200,23200,23200,23200,0
20230825,192200,1092409150,23200,23200,23200,23200,0
20230825,192100,1092409150,23200,23200,23200,23200,0
20230825,192000,1092409150,23200,23200,23200,23200,0
20230825,191900,1092409150,23200,23200,23200,23200,0
20230825,191800,1092409150,23200,23200,23200,23200,0
20230825,191700,1092409150,23200,23200,23200,23200,0
20230825,191600,1092409150,23200,23200,23200,23200,0
20230825,191500,1092409150,23200,23200,23200,23200,0
20230825,191400,1092409150,23200,23200,23200,23200,0
20230825,191300,1092409150,23200,23200,23200,23200,0
20230825,191200,1092409150,23200,23200,23200,23200,0
20230825,191100,1092409150,23200,23200,23200,23200,1331
20230825,191000,1092409150,23200,23200,23200,23200,0
20230825,190900,1092409150,23200,23200,23200,23200,0
20230825,190800,1092409150,23200,23200,23200,23200,0
20230825,190700,1092409150,23200,23200,23200,23200,0
20230825,190600,1092409150,23200,23200,23200,23200,0
20230825,190500,1092409150,23200,23200,23200,23200,0
20230825,190400,1092409150,23200,23200,23200,23200,0
20230825,190300,1092409150,23200,23200,23200,23200,0
20230825,190200,1092409150,23200,23200,23200,23200,0
20230825,190100,1092409150,23200,23200,23200,23200,0
20230825,190000,1092409150,23200,23200,23200,23200,0
20230825,185900,1092409150,23200,23200,23200,23200,0
20230825,185800,1092409150,23200,23200,23200,23200,0
20230825,185700,1092409150,23200,23200,23200,23200,0
20230825,185600,1092409150,23200,23200,23200,23200,0
20230825,185500,1092409150,23200,23200,23200,23200,0
20230825,185400,1092409150,23200,23200,23200,23200,0
20230825,185300,1092409150,23200,23200,23200,23200,0
20230825,185200,1092409150,23200,23200,23200,23200,0
20230825,185100,1092409150,23200,23200,23200,23200,0
20230825,185000,1092409150,23200,23200,23200,23200,0
20230825,184900,1092409150,23200,23200,23200,23200,0
20230825,184800,1092409150,23200,23200,23200,23200,0
20230825,184700,1092409150,23200,23200,23200,23200,0
20230825,184600,1092409150,23200,23200,23200,23200,0
20230825,184500,1092409150,23200,23200,23200,23200,0
20230825,184400,1092409150,23200,23200,23200,23200,0
20230825,184300,1092409150,23200,23200,23200,23200,0
20230825,184200,1092409150,23200,23200,23200,23200,0
20230825,184100,1092409150,23200,23200,23200,23200,1331
20230825,184000,1092409150,23200,23200,23200,23200,0
20230825,183900,1092409150,23200,23200,23200,23200,0
20230825,183800,1092409150,23200,23200,23200,23200,0
20230825,183700,1092409150,23200,23200,23200,23200,0
20230825,183600,1092409150,23200,23200,23200,23200,0
20230825,183500,1092409150,23200,23200,23200,23200,0
20230825,183400,1092409150,23200,23200,23200,23200,0
20230825,183300,1092409150,23200,23200,23200,23200,0
20230825,183200,1092409150,23200,23200,23200,23200,0
20230825,183100,1092409150,23200,23200,23200,23200,0
20230825,183000,1092409150,23200,23200,23200,23200,0
20230825,182900,1092409150,23200,23200,23200,23200,0
20230825,182800,1092409150,23200,23200,23200,23200,0
20230825,182700,1092409150,23200,23200,23200,23200,0
20230825,182600,1092409150,23200,23200,23200,23200,0
20230825,182500,1092409150,23200,23200,23200,23200,0
20230825,182400,1092409150,23200,23200,23200,23200,0
20230825,182300,1092409150,23200,23200,23200,23200,0
20230825,182200,1092409150,23200,23200,23200,23200,0
20230825,182100,1092409150,23200,23200,23200,23200,0
20230825,182000,1092409150,23200,23200,23200,23200,0
20230825,181900,1092409150,23200,23200,23200,23200,0
20230825,181800,1092409150,23200,23200,23200,23200,0
20230825,181700,1092409150,23200,23200,23200,23200,0
20230825,181600,1092409150,23200,23200,23200,23200,0
20230825,181500,1092409150,23200,23200,23200,23200,0
20230825,181400,1092409150,23200,23200,23200,23200,0
20230825,181300,1092409150,23200,23200,23200,23200,0
20230825,181200,1092409150,23200,23200,23200,23200,0
20230825,181100,1092409150,23200,23200,23200,23200,1331
20230825,181000,1092409150,23200,23200,23200,23200,0
20230825,180900,1092409150,23200,23200,23200,23200,0
20230825,180800,1092409150,23200,23200,23200,23200,0
20230825,180700,1092409150,23200,23200,23200,23200,0
20230825,180600,1092409150,23200,23200,23200,23200,0
20230825,180500,1092409150,23200,23200,23200,23200,0
20230825,180400,1092409150,23200,23200,23200,23200,0
20230825,180300,1092409150,23200,23200,23200,23200,0
20230825,180200,1092409150,23200,23200,23200,23200,0
20230825,180100,1092409150,23200,23200,23200,23200,0
20230825,180000,1092409150,23200,23200,23200,23200,0
20230825,175900,1092409150,23200,23200,23200,23200,0
20230825,175800,1092409150,23200,23200,23200,23200,0
20230825,175700,1092409150,23200,23200,23200,23200,0
20230825,175600,1092409150,23200,23200,23200,23200,0
20230825,175500,1092409150,23200,23200,23200,23200,0
20230825,175400,1092409150,23200,23200,23200,23200,0
20230825,175300,1092409150,23200,23200,23200,23200,0
20230825,175200,1092409150,23200,23200,23200,23200,0
20230825,175100,1092409150,23200,23200,23200,23200,0
20230825,175000,1092409150,23200,23200,23200,23200,0
20230825,174900,1092409150,23200,23200,23200,23200,0
20230825,174800,1092409150,23200,23200,23200,23200,0
20230825,174700,1092409150,23200,23200,23200,23200,0
20230825,174600,1092409150,23200,23200,23200,23200,0
20230825,174500,1092409150,23200,23200,23200,23200,0
20230825,174400,1092409150,23200,23200,23200,23200,0
20230825,174300,1092409150,23200,23200,23200,23200,0
20230825,174200,1092409150,23200,23200,23200,23200,0
20230825,174100,1092409150,23200,23200,23200,23200,1331
20230825,174000,1092409150,23200,23200,23200,23200,0
20230825,173900,1092409150,23200,23200,23200,23200,0
20230825,173800,1092409150,23200,23200,23200,23200,0
20230825,173700,1092409150,23200,23200,23200,23200,0
20230825,173600,1092409150,23200,23200,23200,23200,0
20230825,173500,1092409150,23200,23200,23200,23200,0
20230825,173400,1092409150,23200,23200,23200,23200,0
20230825,173300,1092409150,23200,23200,23200,23200,0
20230825,173200,1092409150,23200,23200,23200,23200,0
20230825,173100,1092409150,23200,23200,23200,23200,0
20230825,173000,1092409150,23200,23200,23200,23200,0
20230825,172900,1092409150,23200,23200,23200,23200,0
20230825,172800,1092409150,23200,23200,23200,23200,0
20230825,172700,1092409150,23200,23200,23200,23200,0
20230825,172600,1092409150,23200,23200,23200,23200,0
20230825,172500,1092409150,23200,23200,23200,23200,0
20230825,172400,1092409150,23200,23200,23200,23200,0
20230825,172300,1092409150,23200,23200,23200,23200,0
20230825,172200,1092409150,23200,23200,23200,23200,0
20230825,172100,1092409150,23200,23200,23200,23200,0
20230825,172000,1092409150,23200,23200,23200,23200,0
20230825,171900,1092409150,23200,23200,23200,23200,0
20230825,171800,1092409150,23200,23200,23200,23200,0
20230825,171700,1092409150,23200,23200,23200,23200,0
20230825,171600,1092409150,23200,23200,23200,23200,0
20230825,171500,1092409150,23200,23200,23200,23200,0
20230825,171400,1092409150,23200,23200,23200,23200,0
20230825,171300,1092409150,23200,23200,23200,23200,0
20230825,171200,1092409150,23200,23200,23200,23200,0
20230825,171100,1092409150,23200,23200,23200,23200,1331
20230825,171000,1092409150,23200,23200,23200,23200,0
20230825,170900,1092409150,23200,23200,23200,23200,0
20230825,170800,1092409150,23200,23200,23200,23200,0
20230825,170700,1092409150,23200,23200,23200,23200,0
20230825,170600,1092409150,23200,23200,23200,23200,0
20230825,170500,1092409150,23200,23200,23200,23200,0
20230825,170400,1092409150,23200,23200,23200,23200,0
20230825,170300,1092409150,23200,23200,23200,23200,0
20230825,170200,1092409150,23200,23200,23200,23200,0
20230825,170100,1092409150,23200,23200,23200,23200,0
20230825,170000,1092409150,23200,23200,23200,23200,0
20230825,165900,1092409150,23200,23200,23200,23200,0
20230825,165800,1092409150,23200,23200,23200,23200,0
20230825,165700,1092409150,23200,23200,23200,23200,0
20230825,165600,1092409150,23200,23200,23200,23200,0
20230825,165500,1092409150,23200,23200,23200,23200,0
20230825,165400,1092409150,23200,23200,23200,23200,0
20230825,165300,1092409150,23200,23200,23200,23200,0
20230825,165200,1092409150,23200,23200,23200,23200,0
20230825,165100,1092409150,23200,23200,23200,23200,0
20230825,165000,1092409150,23200,23200,23200,23200,0
20230825,164900,1092409150,23200,23200,23200,23200,0
20230825,164800,1092409150,23200,23200,23200,23200,0
20230825,164700,1092409150,23200,23200,23200,23200,0
20230825,164600,1092409150,23200,23200,23200,23200,0
20230825,164500,1092409150,23200,23200,23200,23200,0
20230825,164400,1092409150,23200,23200,23200,23200,0
20230825,164300,1092409150,23200,23200,23200,23200,0
20230825,164200,1092409150,23200,23200,23200,23200,0
20230825,164100,1092409150,23200,23200,23200,23200,1331
20230825,164000,1092409150,23200,23200,23200,23200,0
20230825,163900,1092409150,23200,23200,23200,23200,0
20230825,163800,1092409150,23200,23200,23200,23200,0
20230825,163700,1092409150,23200,23200,23200,23200,0
20230825,163600,1092409150,23200,23200,23200,23200,0
20230825,163500,1092409150,23200,23200,23200,23200,0
20230825,163400,1092409150,23200,23200,23200,23200,0
20230825,163300,1092409150,23200,23200,23200,23200,0
20230825,163200,1092409150,23200,23200,23200,23200,0
20230825,163100,1092409150,23200,23200,23200,23200,0
20230825,163000,1092409150,23200,23200,23200,23200,0
20230825,162900,1092409150,23200,23200,23200,23200,0
20230825,162800,1092409150,23200,23200,23200,23200,0
20230825,162700,1092409150,23200,23200,23200,23200,0
20230825,162600,1092409150,23200,23200,23200,23200,0
20230825,162500,1092409150,23200,23200,23200,23200,0
20230825,162400,1092409150,23200,23200,23200,23200,0
20230825,162300,1092409150,23200,23200,23200,23200,0
20230825,162200,1092409150,23200,23200,23200,23200,0
20230825,162100,1092409150,23200,23200,23200,23200,0
20230825,162000,1092409150,23200,23200,23200,23200,0
20230825,161900,1092409150,23200,23200,23200,23200,0
20230825,161800,1092409150,23200,23200,23200,23200,0
20230825,161700,1092409150,23200,23200,23200,23200,0
20230825,161600,1092409150,23200,23200,23200,23200,0
20230825,161500,1092409150,23200,23200,23200,23200,0
20230825,161400,1092409150,23200,23200,23200,23200,0
20230825,161300,1092409150,23200,23200,23200,23200,0
20230825,161200,1092409150,23200,23200,23200,23200,0
20230825,161100,1092409150,23200,23200,23200,23200,1331
20230825,161000,1092409150,23200,23200,23200,23200,0
20230825,160900,1092409150,23200,23200,23200,23200,0
20230825,160800,1092409150,23200,23200,23200,23200,0
20230825,160700,1092409150,23200,23200,23200,23200,0
20230825,160600,1092409150,23200,23200,23200,23200,0
20230825,160500,1092409150,23200,23200,23200,23200,0
20230825,160400,1092409150,23200,23200,23200,23200,0
20230825,160300,1092409150,23200,23200,23200,23200,0
20230825,160200,1092409150,23200,23200,23200,23200,0
20230825,160100,1092409150,23200,23200,23200,23200,0
20230825,160000,1092409150,23200,23200,23200,23200,0
20230825,155900,1092409150,23200,23200,23200,23200,0
20230825,155800,1092409150,23200,23200,23200,23200,0
20230825,155700,1092409150,23200,23200,23200,23200,0
20230825,155600,1092409150,23200,23200,23200,23200,0
20230825,155500,1092409150,23200,23200,23200,23200,0
20230825,155400,1092409150,23200,23200,23200,23200,0
20230825,155300,1092409150,23200,23200,23200,23200,0
20230825,155200,1092409150,23200,23200,23200,23200,0
20230825,155100,1092409150,23200,23200,23200,23200,0
20230825,155000,1092409150,23200,23200,23200,23200,0
20230825,154900,1092409150,23200,23200,23200,23200,0
20230825,154800,1092409150,23200,23200,23200,23200,0
20230825,154700,1092409150,23200,23200,23200,23200,0
20230825,154600,1092409150,23200,23200,23200,23200,0
20230825,154500,1092409150,23200,23200,23200,23200,0
20230825,154400,1092409150,23200,23200,23200,23200,0
20230825,154300,1092409150,23200,23200,23200,23200,0
20230825,154200,1092409150,23200,23200,23200,23200,0
20230825,154100,1092409150,23200,23200,23200,23200,1331
20230825,154000,1092409150,23200,23200,23200,23200,0
20230825,153900,1092409150,23200,23200,23200,23200,0
20230825,153800,1092409150,23200,23200,23200,23200,0
20230825,153700,1092409150,23200,23200,23200,23200,0
20230825,153600,1092409150,23200,23200,23200,23200,0
20230825,153500,1092409150,23200,23200,23200,23200,0
20230825,153400,1092409150,23200,23200,23200,23200,0
20230825,153300,1092409150,23200,23200,23200,23200,0
20230825,153200,1092409150,23200,23200,23200,23200,0
20230825,153100,1092409150,23200,23200,23200,23200,0
20230825,153000,1092409150,23200,23200,23200,23200,1331
20230825,152900,1061529950,23350,23350,23350,23350,0
20230825,152800,1061529950,23350,23350,23350,23350,0
20230825,152700,1061529950,23350,23350,23350,23350,0
20230825,152600,1061529950,23350,23350,23350,23350,0
20230825,152500,1061529950,23350,23350,23350,23350,0
20230825,152400,1061529950,23350,23350,23350,23350,0
20230825,152300,1061529950,23350,23350,23350,23350,0
20230825,152200,1061529950,23350,23350,23350,23350,0
20230825,152100,1061529950,23350,23350,23350,23350,0
20230825,152000,1061529950,23350,23350,23350,23350,0
20230825,151900,1061529950,23350,23300,23350,23300,369
20230825,151800,1052928500,23350,23350,23350,23300,77
20230825,151700,1051130850,23350,23350,23350,23300,33
20230825,151600,1050360700,23350,23350,23350,23300,381
20230825,151500,1041466950,23350,23350,23350,23350,11
20230825,151400,1041210100,23350,23350,23350,23350,3
20230825,151300,1041140050,23350,23300,23350,23300,2
20230825,151200,1041093400,23300,23300,23300,23300,32
20230825,151100,1040347800,23300,23300,23300,23300,3
20230825,151000,1040277900,23300,23300,23300,23300,6
20230825,150900,1040138100,23300,23300,23300,23300,167
20230825,150800,1036247000,23300,23300,23300,23300,0
20230825,150700,1036247000,23300,23300,23300,23300,6
20230825,150600,1036107200,23300,23300,23300,23300,11
20230825,150500,1035850900,23300,23300,23300,23300,24
20230825,150400,1035291700,23300,23300,23300,23300,143
20230825,150300,1031959800,23300,23300,23300,23300,10
20230825,150200,1031726800,23300,23250,23300,23250,321
20230825,150100,1024263500,23350,23350,23350,23300,332
20230825,150000,1016525300,23350,23300,23350,23300,124
20230825,145900,1013636050,23300,23300,23350,23300,48
20230825,145800,1012517600,23300,23300,23300,23300,47
20230825,145700,1011422500,23300,23300,23350,23300,81
20230825,145600,1009534900,23300,23300,23300,23300,34
20230825,145500,1008742700,23350,23300,23350,23300,40
20230825,145400,1007810650,23300,23300,23300,23300,41
20230825,145300,1006855350,23300,23300,23300,23300,25
20230825,145200,1006272850,23300,23250,23350,23250,236
20230825,145100,1000774900,23250,23250,23300,23250,34
20230825,145000,999984350,23250,23250,23250,23250,25
20230825,144900,999403100,23250,23250,23300,23250,49
20230825,144800,998263800,23250,23250,23250,23250,34
20230825,144700,997473300,23250,23250,23250,23250,42
20230825,144600,996496800,23250,23250,23250,23250,57
20230825,144500,995171550,23250,23250,23250,23250,96
20230825,144400,992939550,23250,23250,23250,23250,41
20230825,144300,991986300,23250,23300,23300,23250,28
20230825,144200,991335000,23250,23250,23250,23250,123
20230825,144100,988475250,23250,23250,23250,23250,40
20230825,144000,987545250,23250,23300,23300,23250,56
20230825,143900,986241750,23250,23250,23300,23250,97
20230825,143800,983983350,23250,23250,23300,23250,194
20230825,143700,979470300,23250,23300,23300,23250,2058
20230825,143600,931621650,23250,23300,23300,23250,420
20230825,143500,921836900,23300,23300,23350,23300,139
20230825,143400,918593200,23300,23300,23300,23300,36
20230825,143300,917754400,23300,23400,23400,23300,401
20230825,143200,908391950,23400,23350,23400,23350,597
20230825,143100,894427950,23350,23350,23350,23350,36
20230825,143000,893587350,23350,23350,23350,23350,12
20230825,142900,893307150,23350,23350,23350,23350,0
20230825,142800,893307150,23350,23350,23350,23350,23
20230825,142700,892770100,23400,23400,23400,23400,0
20230825,142600,892770100,23400,23400,23400,23400,0
20230825,142500,892770100,23400,23400,23400,23400,2
20230825,142400,892723300,23400,23400,23400,23400,1
20230825,142300,892699900,23350,23350,23350,23350,0
20230825,142200,892699900,23350,23350,23350,23350,5
20230825,142100,892583150,23350,23350,23350,23350,2
20230825,142000,892536450,23400,23400,23400,23400,0
20230825,141900,892536450,23400,23400,23400,23400,0
20230825,141800,892536450,23400,23400,23400,23400,20
20230825,141700,892068450,23400,23400,23400,23400,1
20230825,141600,892045050,23350,23350,23350,23350,0
20230825,141500,892045050,23350,23350,23350,23350,38
20230825,141400,891157750,23350,23350,23350,23350,0
20230825,141300,891157750,23350,23350,23350,23350,0
20230825,141200,891157750,23350,23350,23350,23350,0
20230825,141100,891157750,23350,23350,23350,23350,10
20230825,141000,890924250,23350,23350,23350,23350,1
20230825,140900,890900900,23350,23300,23350,23300,400
20230825,140800,881570900,23300,23300,23300,23300,80
20230825,140700,879706900,23350,23350,23350,23350,1
20230825,140600,879683550,23350,23250,23350,23250,264
20230825,140500,873532300,23300,23300,23300,23300,5
20230825,140400,873415800,23300,23400,23400,23300,3008
20230825,140300,803230150,23350,23450,23450,23350,22
20230825,140200,802716150,23400,23400,23400,23400,40
20230825,140100,801780150,23400,23400,23400,23400,181
20230825,140000,797544750,23400,23350,23400,23350,48
20230825,135900,796421650,23350,23350,23350,23350,4
20230825,135800,796328250,23400,23400,23400,23400,0
20230825,135700,796328250,23400,23400,23400,23400,0
20230825,135600,796328250,23400,23400,23400,23400,10
20230825,135500,796094250,23400,23400,23400,23400,5
20230825,135400,795977250,23350,23350,23350,23350,1
20230825,135300,795953900,23350,23400,23400,23350,46
20230825,135200,794877750,23400,23400,23400,23400,128
20230825,135100,791882550,23400,23400,23400,23400,4
20230825,135000,791788950,23400,23400,23400,23400,1
20230825,134900,791765550,23350,23400,23400,23350,2
20230825,134800,791718800,23400,23400,23400,23400,0
20230825,134700,791718800,23400,23400,23400,23400,10
20230825,134600,791484800,23400,23400,23400,23400,10
20230825,134500,791250800,23400,23400,23400,23400,0
20230825,134400,791250800,23400,23400,23400,23400,211
20230825,134300,786313400,23400,23400,23400,23400,13
20230825,134200,786009200,23350,23350,23350,23350,0
20230825,134100,786009200,23350,23350,23350,23350,1
20230825,134000,785985850,23350,23350,23350,23350,0
20230825,133900,785985850,23350,23350,23400,23350,14
20230825,133800,785658450,23350,23350,23400,23350,14
20230825,133700,785331400,23400,23400,23400,23400,855
20230825,133600,765324400,23400,23400,23400,23400,18
20230825,133500,764903200,23400,23400,23400,23400,120
20230825,133400,762095200,23400,23400,23400,23400,0
20230825,133300,762095200,23400,23400,23400,23400,0
20230825,133200,762095200,23400,23450,23450,23400,132
20230825,133100,759005300,23450,23400,23450,23400,7
20230825,133000,758841450,23450,23450,23450,23450,0
20230825,132900,758841450,23450,23450,23450,23450,0
20230825,132800,758841450,23450,23450,23450,23450,0
20230825,132700,758841450,23450,23450,23450,23450,13
20230825,132600,758536600,23450,23450,23450,23450,0
20230825,132500,758536600,23450,23450,23450,23450,2
20230825,132400,758489700,23450,23450,23450,23450,0
20230825,132300,758489700,23450,23450,23450,23450,1
20230825,132200,758466250,23400,23450,23450,23400,15
20230825,132100,758114850,23450,23450,23450,23450,2
20230825,132000,758067950,23400,23400,23400,23400,0
20230825,131900,758067950,23400,23400,23400,23400,11
20230825,131800,757810550,23450,23450,23450,23450,1
20230825,131700,757787100,23450,23400,23450,23400,26
20230825,131600,757177650,23400,23450,23450,23400,8
20230825,131500,756990300,23450,23450,23450,23450,0
20230825,131400,756990300,23450,23450,23450,23450,12
20230825,131300,756708900,23400,23400,23400,23400,5
20230825,131200,756591900,23450,23400,23450,23400,133
20230825,131100,753479650,23400,23400,23400,23400,388
20230825,131000,744400450,23450,23400,23450,23400,6
20230825,130900,744260000,23400,23400,23400,23400,515
20230825,130800,732209000,23400,23400,23400,23400,14
20230825,130700,731881400,23350,23350,23350,23350,8
20230825,130600,731694600,23400,23350,23400,23350,261
20230825,130500,725600200,23400,23400,23400,23400,500
20230825,130400,713900200,23400,23400,23400,23400,51
20230825,130300,712706800,23400,23400,23400,23400,140
20230825,130200,709430800,23400,23400,23400,23400,0
20230825,130100,709430800,23400,23350,23400,23350,14
20230825,130000,709103300,23400,23400,23400,23400,2
20230825,125900,709056500,23400,23400,23400,23400,14
20230825,125800,708728900,23400,23400,23400,23400,0
20230825,125700,708728900,23400,23400,23400,23400,4
20230825,125600,708635300,23350,23350,23350,23350,3
20230825,125500,708565250,23350,23350,23350,23350,1
20230825,125400,708541900,23400,23400,23400,23400,0
20230825,125300,708541900,23400,23400,23400,23400,0
20230825,125200,708541900,23400,23400,23400,23350,187
20230825,125100,704171100,23400,23400,23400,23400,1
20230825,125000,704147700,23350,23350,23350,23350,8
20230825,124900,703960900,23400,23400,23400,23400,0
20230825,124800,703960900,23400,23400,23400,23400,0
20230825,124700,703960900,23400,23400,23400,23400,1
20230825,124600,703937500,23400,23400,23400,23400,2
20230825,124500,703890700,23400,23400,23400,23400,30
20230825,124400,703188700,23350,23350,23350,23350,0
20230825,124300,703188700,23350,23350,23350,23350,0
20230825,124200,703188700,23350,23400,23400,23350,25
20230825,124100,702604700,23400,23400,23400,23400,61
20230825,124000,701177300,23400,23400,23400,23400,4
20230825,123900,701083700,23400,23400,23400,23400,20
20230825,123800,700615700,23400,23400,23400,23400,107
20230825,123700,698111900,23400,23400,23400,23400,1
20230825,123600,698088500,23400,23400,23400,23400,0
20230825,123500,698088500,23400,23400,23400,23400,100
20230825,123400,695748500,23400,23400,23400,23400,2
20230825,123300,695701700,23350,23350,23350,23350,0
20230825,123200,695701700,23350,23350,23350,23350,100
20230825,123100,693366700,23400,23400,23400,23400,0
20230825,123000,693366700,23400,23400,23400,23400,0
20230825,122900,693366700,23400,23400,23400,23400,1
20230825,122800,693343300,23400,23400,23400,23350,23
20230825,122700,692805200,23400,23400,23400,23400,3
20230825,122600,692735000,23400,23400,23400,23400,5
20230825,122500,692618000,23400,23400,23400,23400,0
20230825,122400,692618000,23400,23400,23400,23400,0
20230825,122300,692618000,23400,23400,23400,23400,2
20230825,122200,692571200,23400,23400,23400,23400,1
20230825,122100,692547800,23400,23400,23400,23400,0
20230825,122000,692547800,23400,23400,23400,23400,1
20230825,121900,692524400,23350,23350,23350,23350,28
20230825,121800,691870600,23350,23350,23350,23350,0
20230825,121700,691870600,23350,23350,23350,23350,0
20230825,121600,691870600,23350,23350,23350,23350,162
20230825,121500,688087900,23350,23350,23350,23350,1328
20230825,121400,657079100,23400,23350,23400,23350,32
20230825,121300,656331850,23400,23400,23400,23400,307
20230825,121200,649148050,23450,23450,23450,23450,1
20230825,121100,649124600,23450,23450,23450,23450,0
20230825,121000,649124600,23450,23400,23450,23400,11
20230825,120900,648867100,23400,23450,23450,23400,232
20230825,120800,643427100,23450,23450,23450,23450,6
20230825,120700,643286400,23500,23500,23500,23500,44
20230825,120600,642252400,23500,23500,23500,23500,4
20230825,120500,642158400,23500,23500,23500,23500,1
20230825,120400,642134900,23450,23450,23450,23450,0
20230825,120300,642134900,23450,23450,23450,23450,0
20230825,120200,642134900,23450,23450,23450,23450,11
20230825,120100,641876950,23500,23500,23500,23500,0
20230825,120000,641876950,23500,23500,23500,23500,0
20230825,115900,641876950,23500,23500,23500,23500,0
20230825,115800,641876950,23500,23450,23500,23450,20
20230825,115700,641407900,23450,23450,23450,23450,0
20230825,115600,641407900,23450,23450,23450,23450,21
20230825,115500,640915450,23450,23450,23450,23450,21
20230825,115400,640423000,23450,23450,23450,23450,20
20230825,115300,639954000,23450,23450,23450,23450,23
20230825,115200,639414650,23450,23450,23450,23450,0
20230825,115100,639414650,23450,23450,23450,23450,19
20230825,115000,638969100,23450,23450,23450,23450,2
20230825,114900,638922200,23450,23450,23450,23450,0
20230825,114800,638922200,23450,23450,23450,23450,0
20230825,114700,638922200,23450,23450,23450,23450,10
20230825,114600,638687700,23450,23500,23500,23450,344
20230825,114500,630607150,23500,23500,23500,23500,21
20230825,114400,630113650,23500,23500,23500,23500,0
20230825,114300,630113650,23500,23550,23550,23500,28
20230825,114200,629455250,23550,23550,23550,23550,0
20230825,114100,629455250,23550,23550,23550,23550,8
20230825,114000,629266850,23550,23550,23550,23550,1
20230825,113900,629243300,23550,23550,23550,23550,1
20230825,113800,629219750,23550,23550,23550,23550,5
20230825,113700,629102000,23550,23550,23550,23550,1
20230825,113600,629078450,23500,23500,23500,23500,0
20230825,113500,629078450,23500,23500,23500,23500,0
20230825,113400,629078450,23500,23500,23500,23500,0
20230825,113300,629078450,23500,23500,23500,23500,0
20230825,113200,629078450,23500,23500,23500,23500,5
20230825,113100,628960950,23600,23600,23600,23600,1
20230825,113000,628937350,23600,23600,23600,23600,0
20230825,112900,628937350,23600,23600,23600,23600,8
20230825,112800,628748550,23550,23550,23550,23550,86
20230825,112700,626723250,23550,23550,23600,23550,80
20230825,112600,624838000,23550,23550,23550,23550,0
20230825,112500,624838000,23550,23550,23550,23550,0
20230825,112400,624838000,23550,23550,23550,23550,0
20230825,112300,624838000,23550,23550,23550,23550,63
20230825,112200,623354350,23550,23450,23650,23450,2250
20230825,112100,570460650,23450,23500,23500,23450,227
20230825,112000,565134550,23550,23500,23550,23500,56
20230825,111900,563818450,23500,23550,23550,23500,4
20230825,111800,563724400,23550,23550,23550,23550,1
20230825,111700,563700850,23550,23550,23550,23550,9
20230825,111600,563488900,23550,23550,23550,23550,1
20230825,111500,563465350,23500,23500,23500,23500,0
20230825,111400,563465350,23500,23500,23500,23500,5
20230825,111300,563347850,23550,23550,23550,23550,10
20230825,111200,563112350,23600,23600,23600,23600,0
20230825,111100,563112350,23600,23600,23600,23600,7
20230825,111000,562947150,23600,23600,23600,23500,568
20230825,110900,549570650,23600,23600,23600,23600,19
20230825,110800,549122250,23600,23600,23600,23600,0
20230825,110700,549122250,23600,23600,23600,23600,0
20230825,110600,549122250,23600,23600,23600,23600,0
20230825,110500,549122250,23600,23600,23600,23600,26
20230825,110400,548508650,23600,23600,23600,23600,0
20230825,110300,548508650,23600,23500,23600,23500,1349
20230825,110200,516790350,23450,23450,23450,23450,0
20230825,110100,516790350,23450,23450,23450,23450,0
20230825,110000,516790350,23450,23450,23450,23450,0
20230825,105900,516790350,23450,23450,23450,23450,5
20230825,105800,516673100,23500,23500,23500,23500,1
20230825,105700,516649600,23500,23500,23500,23500,0
20230825,105600,516649600,23500,23450,23500,23450,10
20230825,105500,516414900,23500,23500,23500,23500,0
20230825,105400,516414900,23500,23550,23550,23500,105
20230825,105300,513946750,23500,23500,23500,23500,40
20230825,105200,513006750,23500,23500,23500,23500,0
20230825,105100,513006750,23500,23500,23500,23500,0
20230825,105000,513006750,23500,23500,23500,23500,5
20230825,104900,512889250,23500,23500,23500,23500,0
20230825,104800,512889250,23500,23450,23500,23450,265
20230825,104700,506674200,23400,23400,23400,23400,7
20230825,104600,506510400,23450,23450,23450,23450,1
20230825,104500,506486950,23450,23400,23450,23400,5
20230825,104400,506369750,23400,23400,23400,23400,25
20230825,104300,505784750,23400,23400,23450,23400,14
20230825,104200,505457000,23450,23450,23450,23450,0
20230825,104100,505457000,23450,23450,23450,23450,250
20230825,104000,499594500,23450,23450,23450,23450,0
20230825,103900,499594500,23450,23450,23450,23450,8
20230825,103800,499406900,23500,23500,23500,23500,24
20230825,103700,498842900,23450,23400,23450,23400,296
20230825,103600,491907600,23400,23450,23450,23400,43
20230825,103500,490901350,23450,23450,23500,23450,169
20230825,103400,486938250,23450,23450,23450,23450,1
20230825,103300,486914800,23450,23450,23450,23450,0
20230825,103200,486914800,23450,23450,23450,23450,87
20230825,103100,484874650,23500,23550,23550,23450,166
20230825,103000,480972600,23550,23550,23550,23550,36
20230825,102900,480124800,23550,23600,23600,23550,56
20230825,102800,478805950,23550,23600,23600,23550,150
20230825,102700,475272950,23600,23600,23600,23600,3
20230825,102600,475202150,23600,23600,23600,23600,25
20230825,102500,474612150,23600,23600,23600,23600,6
20230825,102400,474470550,23600,23600,23600,23600,116
20230825,102300,471732950,23600,23600,23600,23600,1
20230825,102200,471709350,23550,23550,23550,23550,57
20230825,102100,470367000,23550,23550,23550,23550,4
20230825,102000,470272800,23500,23600,23600,23500,230
20230825,101900,464867600,23600,23600,23600,23600,6
20230825,101800,464726000,23600,23550,23600,23550,329
20230825,101700,456965500,23450,23500,23500,23450,255
20230825,101600,450982200,23500,23550,23550,23500,68
20230825,101500,449383600,23600,23600,23600,23600,0
20230825,101400,449383600,23600,23600,23600,23600,201
20230825,101300,444640000,23600,23500,23600,23500,272
20230825,101200,438241450,23500,23500,23500,23500,20
20230825,101100,437771450,23500,23450,23500,23450,36
20230825,101000,436926250,23450,23450,23450,23400,255
20230825,100900,430946550,23450,23450,23450,23450,17
20230825,100800,430547900,23450,23450,23450,23450,59
20230825,100700,429164350,23450,23450,23450,23450,76
20230825,100600,427382150,23400,23400,23400,23400,31
20230825,100500,426656750,23350,23350,23350,23350,48
20230825,100400,425535950,23350,23350,23350,23350,350
20230825,100300,417363450,23400,23400,23400,23400,66
20230825,100200,415819050,23450,23450,23450,23450,3
20230825,100100,415748700,23400,23400,23400,23400,320
20230825,100000,408260700,23400,23400,23400,23400,1
20230825,095900,408237300,23400,23400,23400,23400,67
20230825,095800,406669500,23400,23400,23400,23400,0
20230825,095700,406669500,23400,23400,23400,23400,373
20230825,095600,397941300,23350,23350,23350,23350,39
20230825,095500,397030650,23350,23400,23400,23350,29
20230825,095400,396353000,23350,23450,23450,23350,183
20230825,095300,392070800,23400,23450,23450,23400,18
20230825,095200,391648750,23450,23450,23450,23450,121
20230825,095100,388811300,23500,23500,23500,23500,3
20230825,095000,388740800,23450,23450,23450,23450,38
20230825,094900,387849700,23550,23500,23550,23450,110
20230825,094800,385266550,23500,23500,23500,23450,141
20230825,094700,381954900,23500,23500,23500,23500,112
20230825,094600,379322900,23500,23500,23500,23500,250
20230825,094500,373447900,23500,23500,23500,23400,79
20230825,094400,371596200,23500,23450,23500,23450,15
20230825,094300,371243850,23400,23400,23400,23400,136
20230825,094200,368061450,23400,23400,23400,23400,20
20230825,094100,367593450,23400,23350,23400,23350,197
20230825,094000,362988750,23350,23350,23350,23350,44
20230825,093900,361961350,23400,23400,23450,23400,466
20230825,093800,351056800,23400,23350,23400,23350,4
20230825,093700,350963250,23350,23350,23350,23300,584
20230825,093600,337349600,23400,23350,23400,23250,652
20230825,093500,322152950,23350,23350,23350,23350,159
20230825,093400,318440300,23350,23300,23350,23300,169
20230825,093300,314502350,23350,23350,23350,23350,0
20230825,093200,314502350,23350,23350,23400,23250,277
20230825,093100,308048650,23350,23350,23350,23350,10
20230825,093000,307815150,23350,23300,23350,23250,221
20230825,092900,302668650,23300,23350,23350,23250,1138
20230825,092800,276188100,23300,23300,23300,23300,0
20230825,092700,276188100,23300,23300,23300,23300,156
20230825,092600,272553300,23350,23350,23350,23350,0
20230825,092500,272553300,23350,23350,23350,23350,100
20230825,092400,270218300,23350,23350,23350,23350,3
20230825,092300,270148250,23300,23300,23300,23300,200
20230825,092200,265488250,23300,23300,23300,23300,502
20230825,092100,253791650,23300,23400,23400,23300,11
20230825,092000,253534700,23400,23300,23400,23300,214
20230825,091900,248539900,23350,23350,23350,23300,89
20230825,091800,246465600,23350,23400,23400,23300,1183
20230825,091700,218876300,23400,23400,23400,23400,115
20230825,091600,216185300,23400,23400,23400,23400,502
20230825,091500,204438500,23400,23400,23400,23400,500
20230825,091400,192738500,23400,23350,23400,23350,664
20230825,091300,177205900,23300,23250,23300,23250,352
20230825,091200,169010100,23250,23250,23250,23250,629
20230825,091100,154385850,23250,23250,23250,23250,91
20230825,091000,152270100,23250,23250,23250,23200,125
20230825,090900,149369750,23250,23300,23300,23250,219
20230825,090800,144277900,23300,23200,23400,23200,597
20230825,090700,130373550,23250,23300,23300,23250,212
20230825,090600,125443150,23250,23250,23250,23200,275
20230825,090500,119059750,23200,23200,23250,23150,619
20230825,090400,104709650,23200,23200,23250,23200,606
20230825,090300,90638200,23200,23150,23200,23100,886
20230825,090200,70124300,23200,23150,23250,23150,566
20230825,090100,57018250,23200,23150,23250,23150,507
20230825,090000,45269700,23100,23200,23300,23100,1902
Reference in New Issue Copy Permalink