ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/285490/min/candle-20230901.csv

688 lines
36 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
20230901,202500,1241629450,30750,30750,30750,30750,1845
20230901,202400,1241629450,30750,30750,30750,30750,0
20230901,202300,1241629450,30750,30750,30750,30750,0
20230901,202200,1241629450,30750,30750,30750,30750,0
20230901,202100,1241629450,30750,30750,30750,30750,0
20230901,202000,1241629450,30750,30750,30750,30750,0
20230901,201900,1241629450,30750,30750,30750,30750,0
20230901,201800,1241629450,30750,30750,30750,30750,0
20230901,201700,1241629450,30750,30750,30750,30750,0
20230901,201600,1241629450,30750,30750,30750,30750,0
20230901,201500,1241629450,30750,30750,30750,30750,0
20230901,201400,1241629450,30750,30750,30750,30750,0
20230901,201300,1241629450,30750,30750,30750,30750,0
20230901,201200,1241629450,30750,30750,30750,30750,0
20230901,201100,1241629450,30750,30750,30750,30750,0
20230901,201000,1241629450,30750,30750,30750,30750,0
20230901,200900,1241629450,30750,30750,30750,30750,0
20230901,200800,1241629450,30750,30750,30750,30750,0
20230901,200700,1241629450,30750,30750,30750,30750,0
20230901,200600,1241629450,30750,30750,30750,30750,0
20230901,200500,1241629450,30750,30750,30750,30750,0
20230901,200400,1241629450,30750,30750,30750,30750,0
20230901,200300,1241629450,30750,30750,30750,30750,0
20230901,200200,1241629450,30750,30750,30750,30750,0
20230901,200100,1241629450,30750,30750,30750,30750,0
20230901,200000,1241629450,30750,30750,30750,30750,0
20230901,195900,1241629450,30750,30750,30750,30750,0
20230901,195800,1241629450,30750,30750,30750,30750,0
20230901,195700,1241629450,30750,30750,30750,30750,0
20230901,195600,1241629450,30750,30750,30750,30750,0
20230901,195500,1241629450,30750,30750,30750,30750,1845
20230901,195400,1241629450,30750,30750,30750,30750,0
20230901,195300,1241629450,30750,30750,30750,30750,0
20230901,195200,1241629450,30750,30750,30750,30750,0
20230901,195100,1241629450,30750,30750,30750,30750,0
20230901,195000,1241629450,30750,30750,30750,30750,0
20230901,194900,1241629450,30750,30750,30750,30750,0
20230901,194800,1241629450,30750,30750,30750,30750,0
20230901,194700,1241629450,30750,30750,30750,30750,0
20230901,194600,1241629450,30750,30750,30750,30750,0
20230901,194500,1241629450,30750,30750,30750,30750,0
20230901,194400,1241629450,30750,30750,30750,30750,0
20230901,194300,1241629450,30750,30750,30750,30750,0
20230901,194200,1241629450,30750,30750,30750,30750,0
20230901,194100,1241629450,30750,30750,30750,30750,0
20230901,194000,1241629450,30750,30750,30750,30750,0
20230901,193900,1241629450,30750,30750,30750,30750,0
20230901,193800,1241629450,30750,30750,30750,30750,0
20230901,193700,1241629450,30750,30750,30750,30750,0
20230901,193600,1241629450,30750,30750,30750,30750,0
20230901,193500,1241629450,30750,30750,30750,30750,0
20230901,193400,1241629450,30750,30750,30750,30750,0
20230901,193300,1241629450,30750,30750,30750,30750,0
20230901,193200,1241629450,30750,30750,30750,30750,0
20230901,193100,1241629450,30750,30750,30750,30750,0
20230901,193000,1241629450,30750,30750,30750,30750,0
20230901,192900,1241629450,30750,30750,30750,30750,0
20230901,192800,1241629450,30750,30750,30750,30750,0
20230901,192700,1241629450,30750,30750,30750,30750,0
20230901,192600,1241629450,30750,30750,30750,30750,0
20230901,192500,1241629450,30750,30750,30750,30750,1845
20230901,192400,1241629450,30750,30750,30750,30750,0
20230901,192300,1241629450,30750,30750,30750,30750,0
20230901,192200,1241629450,30750,30750,30750,30750,0
20230901,192100,1241629450,30750,30750,30750,30750,0
20230901,192000,1241629450,30750,30750,30750,30750,0
20230901,191900,1241629450,30750,30750,30750,30750,0
20230901,191800,1241629450,30750,30750,30750,30750,0
20230901,191700,1241629450,30750,30750,30750,30750,0
20230901,191600,1241629450,30750,30750,30750,30750,0
20230901,191500,1241629450,30750,30750,30750,30750,0
20230901,191400,1241629450,30750,30750,30750,30750,0
20230901,191300,1241629450,30750,30750,30750,30750,0
20230901,191200,1241629450,30750,30750,30750,30750,0
20230901,191100,1241629450,30750,30750,30750,30750,0
20230901,191000,1241629450,30750,30750,30750,30750,0
20230901,190900,1241629450,30750,30750,30750,30750,0
20230901,190800,1241629450,30750,30750,30750,30750,0
20230901,190700,1241629450,30750,30750,30750,30750,0
20230901,190600,1241629450,30750,30750,30750,30750,0
20230901,190500,1241629450,30750,30750,30750,30750,0
20230901,190400,1241629450,30750,30750,30750,30750,0
20230901,190300,1241629450,30750,30750,30750,30750,0
20230901,190200,1241629450,30750,30750,30750,30750,0
20230901,190100,1241629450,30750,30750,30750,30750,0
20230901,190000,1241629450,30750,30750,30750,30750,0
20230901,185900,1241629450,30750,30750,30750,30750,0
20230901,185800,1241629450,30750,30750,30750,30750,0
20230901,185700,1241629450,30750,30750,30750,30750,0
20230901,185600,1241629450,30750,30750,30750,30750,0
20230901,185500,1241629450,30750,30750,30750,30750,1845
20230901,185400,1241629450,30750,30750,30750,30750,0
20230901,185300,1241629450,30750,30750,30750,30750,0
20230901,185200,1241629450,30750,30750,30750,30750,0
20230901,185100,1241629450,30750,30750,30750,30750,0
20230901,185000,1241629450,30750,30750,30750,30750,0
20230901,184900,1241629450,30750,30750,30750,30750,0
20230901,184800,1241629450,30750,30750,30750,30750,0
20230901,184700,1241629450,30750,30750,30750,30750,0
20230901,184600,1241629450,30750,30750,30750,30750,0
20230901,184500,1241629450,30750,30750,30750,30750,0
20230901,184400,1241629450,30750,30750,30750,30750,0
20230901,184300,1241629450,30750,30750,30750,30750,0
20230901,184200,1241629450,30750,30750,30750,30750,0
20230901,184100,1241629450,30750,30750,30750,30750,0
20230901,184000,1241629450,30750,30750,30750,30750,0
20230901,183900,1241629450,30750,30750,30750,30750,0
20230901,183800,1241629450,30750,30750,30750,30750,0
20230901,183700,1241629450,30750,30750,30750,30750,0
20230901,183600,1241629450,30750,30750,30750,30750,0
20230901,183500,1241629450,30750,30750,30750,30750,0
20230901,183400,1241629450,30750,30750,30750,30750,0
20230901,183300,1241629450,30750,30750,30750,30750,0
20230901,183200,1241629450,30750,30750,30750,30750,0
20230901,183100,1241629450,30750,30750,30750,30750,0
20230901,183000,1241629450,30750,30750,30750,30750,0
20230901,182900,1241629450,30750,30750,30750,30750,0
20230901,182800,1241629450,30750,30750,30750,30750,0
20230901,182700,1241629450,30750,30750,30750,30750,0
20230901,182600,1241629450,30750,30750,30750,30750,0
20230901,182500,1241629450,30750,30750,30750,30750,1845
20230901,182400,1241629450,30750,30750,30750,30750,0
20230901,182300,1241629450,30750,30750,30750,30750,0
20230901,182200,1241629450,30750,30750,30750,30750,0
20230901,182100,1241629450,30750,30750,30750,30750,0
20230901,182000,1241629450,30750,30750,30750,30750,0
20230901,181900,1241629450,30750,30750,30750,30750,0
20230901,181800,1241629450,30750,30750,30750,30750,0
20230901,181700,1241629450,30750,30750,30750,30750,0
20230901,181600,1241629450,30750,30750,30750,30750,0
20230901,181500,1241629450,30750,30750,30750,30750,0
20230901,181400,1241629450,30750,30750,30750,30750,0
20230901,181300,1241629450,30750,30750,30750,30750,0
20230901,181200,1241629450,30750,30750,30750,30750,0
20230901,181100,1241629450,30750,30750,30750,30750,0
20230901,181000,1241629450,30750,30750,30750,30750,0
20230901,180900,1241629450,30750,30750,30750,30750,0
20230901,180800,1241629450,30750,30750,30750,30750,0
20230901,180700,1241629450,30750,30750,30750,30750,0
20230901,180600,1241629450,30750,30750,30750,30750,0
20230901,180500,1241629450,30750,30750,30750,30750,0
20230901,180400,1241629450,30750,30750,30750,30750,0
20230901,180300,1241629450,30750,30750,30750,30750,0
20230901,180200,1241629450,30750,30750,30750,30750,0
20230901,180100,1241629450,30750,30750,30750,30750,0
20230901,180000,1241629450,30750,30750,30750,30750,0
20230901,175900,1241629450,30750,30750,30750,30750,0
20230901,175800,1241629450,30750,30750,30750,30750,0
20230901,175700,1241629450,30750,30750,30750,30750,0
20230901,175600,1241629450,30750,30750,30750,30750,0
20230901,175500,1241629450,30750,30750,30750,30750,1845
20230901,175400,1241629450,30750,30750,30750,30750,0
20230901,175300,1241629450,30750,30750,30750,30750,0
20230901,175200,1241629450,30750,30750,30750,30750,0
20230901,175100,1241629450,30750,30750,30750,30750,0
20230901,175000,1241629450,30750,30750,30750,30750,0
20230901,174900,1241629450,30750,30750,30750,30750,0
20230901,174800,1241629450,30750,30750,30750,30750,0
20230901,174700,1241629450,30750,30750,30750,30750,0
20230901,174600,1241629450,30750,30750,30750,30750,0
20230901,174500,1241629450,30750,30750,30750,30750,0
20230901,174400,1241629450,30750,30750,30750,30750,0
20230901,174300,1241629450,30750,30750,30750,30750,0
20230901,174200,1241629450,30750,30750,30750,30750,0
20230901,174100,1241629450,30750,30750,30750,30750,0
20230901,174000,1241629450,30750,30750,30750,30750,0
20230901,173900,1241629450,30750,30750,30750,30750,0
20230901,173800,1241629450,30750,30750,30750,30750,0
20230901,173700,1241629450,30750,30750,30750,30750,0
20230901,173600,1241629450,30750,30750,30750,30750,0
20230901,173500,1241629450,30750,30750,30750,30750,0
20230901,173400,1241629450,30750,30750,30750,30750,0
20230901,173300,1241629450,30750,30750,30750,30750,0
20230901,173200,1241629450,30750,30750,30750,30750,0
20230901,173100,1241629450,30750,30750,30750,30750,0
20230901,173000,1241629450,30750,30750,30750,30750,0
20230901,172900,1241629450,30750,30750,30750,30750,0
20230901,172800,1241629450,30750,30750,30750,30750,0
20230901,172700,1241629450,30750,30750,30750,30750,0
20230901,172600,1241629450,30750,30750,30750,30750,0
20230901,172500,1241629450,30750,30750,30750,30750,1845
20230901,172400,1241629450,30750,30750,30750,30750,0
20230901,172300,1241629450,30750,30750,30750,30750,0
20230901,172200,1241629450,30750,30750,30750,30750,0
20230901,172100,1241629450,30750,30750,30750,30750,0
20230901,172000,1241629450,30750,30750,30750,30750,0
20230901,171900,1241629450,30750,30750,30750,30750,0
20230901,171800,1241629450,30750,30750,30750,30750,0
20230901,171700,1241629450,30750,30750,30750,30750,0
20230901,171600,1241629450,30750,30750,30750,30750,0
20230901,171500,1241629450,30750,30750,30750,30750,0
20230901,171400,1241629450,30750,30750,30750,30750,0
20230901,171300,1241629450,30750,30750,30750,30750,0
20230901,171200,1241629450,30750,30750,30750,30750,0
20230901,171100,1241629450,30750,30750,30750,30750,0
20230901,171000,1241629450,30750,30750,30750,30750,0
20230901,170900,1241629450,30750,30750,30750,30750,0
20230901,170800,1241629450,30750,30750,30750,30750,0
20230901,170700,1241629450,30750,30750,30750,30750,0
20230901,170600,1241629450,30750,30750,30750,30750,0
20230901,170500,1241629450,30750,30750,30750,30750,0
20230901,170400,1241629450,30750,30750,30750,30750,0
20230901,170300,1241629450,30750,30750,30750,30750,0
20230901,170200,1241629450,30750,30750,30750,30750,0
20230901,170100,1241629450,30750,30750,30750,30750,0
20230901,170000,1241629450,30750,30750,30750,30750,0
20230901,165900,1241629450,30750,30750,30750,30750,0
20230901,165800,1241629450,30750,30750,30750,30750,0
20230901,165700,1241629450,30750,30750,30750,30750,0
20230901,165600,1241629450,30750,30750,30750,30750,0
20230901,165500,1241629450,30750,30750,30750,30750,1845
20230901,165400,1241629450,30750,30750,30750,30750,0
20230901,165300,1241629450,30750,30750,30750,30750,0
20230901,165200,1241629450,30750,30750,30750,30750,0
20230901,165100,1241629450,30750,30750,30750,30750,0
20230901,165000,1241629450,30750,30750,30750,30750,0
20230901,164900,1241629450,30750,30750,30750,30750,0
20230901,164800,1241629450,30750,30750,30750,30750,0
20230901,164700,1241629450,30750,30750,30750,30750,0
20230901,164600,1241629450,30750,30750,30750,30750,0
20230901,164500,1241629450,30750,30750,30750,30750,0
20230901,164400,1241629450,30750,30750,30750,30750,0
20230901,164300,1241629450,30750,30750,30750,30750,0
20230901,164200,1241629450,30750,30750,30750,30750,0
20230901,164100,1241629450,30750,30750,30750,30750,0
20230901,164000,1241629450,30750,30750,30750,30750,0
20230901,163900,1241629450,30750,30750,30750,30750,0
20230901,163800,1241629450,30750,30750,30750,30750,0
20230901,163700,1241629450,30750,30750,30750,30750,0
20230901,163600,1241629450,30750,30750,30750,30750,0
20230901,163500,1241629450,30750,30750,30750,30750,0
20230901,163400,1241629450,30750,30750,30750,30750,0
20230901,163300,1241629450,30750,30750,30750,30750,0
20230901,163200,1241629450,30750,30750,30750,30750,0
20230901,163100,1241629450,30750,30750,30750,30750,0
20230901,163000,1241629450,30750,30750,30750,30750,0
20230901,162900,1241629450,30750,30750,30750,30750,0
20230901,162800,1241629450,30750,30750,30750,30750,0
20230901,162700,1241629450,30750,30750,30750,30750,0
20230901,162600,1241629450,30750,30750,30750,30750,0
20230901,162500,1241629450,30750,30750,30750,30750,1845
20230901,162400,1241629450,30750,30750,30750,30750,0
20230901,162300,1241629450,30750,30750,30750,30750,0
20230901,162200,1241629450,30750,30750,30750,30750,0
20230901,162100,1241629450,30750,30750,30750,30750,0
20230901,162000,1241629450,30750,30750,30750,30750,0
20230901,161900,1241629450,30750,30750,30750,30750,0
20230901,161800,1241629450,30750,30750,30750,30750,0
20230901,161700,1241629450,30750,30750,30750,30750,0
20230901,161600,1241629450,30750,30750,30750,30750,0
20230901,161500,1241629450,30750,30750,30750,30750,0
20230901,161400,1241629450,30750,30750,30750,30750,0
20230901,161300,1241629450,30750,30750,30750,30750,0
20230901,161200,1241629450,30750,30750,30750,30750,0
20230901,161100,1241629450,30750,30750,30750,30750,0
20230901,161000,1241629450,30750,30750,30750,30750,0
20230901,160900,1241629450,30750,30750,30750,30750,0
20230901,160800,1241629450,30750,30750,30750,30750,0
20230901,160700,1241629450,30750,30750,30750,30750,0
20230901,160600,1241629450,30750,30750,30750,30750,0
20230901,160500,1241629450,30750,30750,30750,30750,0
20230901,160400,1241629450,30750,30750,30750,30750,0
20230901,160300,1241629450,30750,30750,30750,30750,0
20230901,160200,1241629450,30750,30750,30750,30750,0
20230901,160100,1241629450,30750,30750,30750,30750,0
20230901,160000,1241629450,30750,30750,30750,30750,0
20230901,155900,1241629450,30750,30750,30750,30750,0
20230901,155800,1241629450,30750,30750,30750,30750,0
20230901,155700,1241629450,30750,30750,30750,30750,0
20230901,155600,1241629450,30750,30750,30750,30750,0
20230901,155500,1241629450,30750,30750,30750,30750,1845
20230901,155400,1241629450,30750,30750,30750,30750,0
20230901,155300,1241629450,30750,30750,30750,30750,0
20230901,155200,1241629450,30750,30750,30750,30750,0
20230901,155100,1241629450,30750,30750,30750,30750,0
20230901,155000,1241629450,30750,30750,30750,30750,0
20230901,154900,1241629450,30750,30750,30750,30750,0
20230901,154800,1241629450,30750,30750,30750,30750,0
20230901,154700,1241629450,30750,30750,30750,30750,0
20230901,154600,1241629450,30750,30750,30750,30750,0
20230901,154500,1241629450,30750,30750,30750,30750,0
20230901,154400,1241629450,30750,30750,30750,30750,0
20230901,154300,1241629450,30750,30750,30750,30750,0
20230901,154200,1241629450,30750,30750,30750,30750,0
20230901,154100,1241629450,30750,30750,30750,30750,0
20230901,154000,1241629450,30750,30750,30750,30750,0
20230901,153900,1241629450,30750,30750,30750,30750,0
20230901,153800,1241629450,30750,30750,30750,30750,0
20230901,153700,1241629450,30750,30750,30750,30750,0
20230901,153600,1241629450,30750,30750,30750,30750,0
20230901,153500,1241629450,30750,30750,30750,30750,0
20230901,153400,1241629450,30750,30750,30750,30750,0
20230901,153300,1241629450,30750,30750,30750,30750,0
20230901,153200,1241629450,30750,30750,30750,30750,0
20230901,153100,1241629450,30750,30750,30750,30750,0
20230901,153000,1241629450,30750,30750,30750,30750,1845
20230901,152900,1184895700,30800,30800,30800,30800,0
20230901,152800,1184895700,30800,30800,30800,30800,0
20230901,152700,1184895700,30800,30800,30800,30800,0
20230901,152600,1184895700,30800,30800,30800,30800,0
20230901,152500,1184895700,30800,30800,30800,30800,0
20230901,152400,1184895700,30800,30800,30800,30800,0
20230901,152300,1184895700,30800,30800,30800,30800,0
20230901,152200,1184895700,30800,30800,30800,30800,0
20230901,152100,1184895700,30800,30800,30800,30800,0
20230901,152000,1184895700,30800,30800,30800,30800,0
20230901,151900,1184895700,30800,30750,30800,30750,209
20230901,151800,1178464900,30800,30750,30800,30750,405
20230901,151700,1166007550,30800,30750,30800,30750,102
20230901,151600,1162869650,30800,30750,30800,30750,174
20230901,151500,1157515950,30750,30750,30800,30750,163
20230901,151400,1152502700,30750,30750,30750,30750,62
20230901,151300,1150596200,30750,30750,30750,30750,70
20230901,151200,1148443700,30750,30750,30750,30750,3
20230901,151100,1148351450,30750,30750,30750,30750,163
20230901,151000,1143339200,30750,30800,30800,30750,54
20230901,150900,1141677700,30750,30750,30750,30750,1
20230901,150800,1141646950,30800,30800,30800,30800,0
20230901,150700,1141646950,30800,30800,30800,30800,0
20230901,150600,1141646950,30800,30800,30800,30800,0
20230901,150500,1141646950,30800,30750,30800,30750,753
20230901,150400,1118486050,30800,30800,30800,30800,88
20230901,150300,1115775650,30800,30800,30800,30800,138
20230901,150200,1111525250,30800,30800,30800,30800,13
20230901,150100,1111124850,30800,30800,30800,30800,120
20230901,150000,1107428850,30800,30800,30800,30800,2
20230901,145900,1107367250,30800,30800,30800,30800,33
20230901,145800,1106350850,30800,30800,30800,30800,101
20230901,145700,1103240050,30800,30800,30800,30800,0
20230901,145600,1103240050,30800,30800,30800,30800,10
20230901,145500,1102932050,30800,30800,30800,30800,64
20230901,145400,1100960850,30800,30800,30850,30800,378
20230901,145300,1089315600,30850,30850,30850,30850,37
20230901,145200,1088174150,30850,30800,30850,30800,112
20230901,145100,1084724450,30800,30800,30800,30800,0
20230901,145000,1084724450,30800,30800,30800,30800,0
20230901,144900,1084724450,30800,30850,30850,30800,152
20230901,144800,1080035750,30750,30750,30750,30750,0
20230901,144700,1080035750,30750,30800,30800,30750,30
20230901,144600,1079111950,30800,30800,30800,30800,304
20230901,144500,1069748750,30800,30850,30850,30800,37
20230901,144400,1068607350,30850,30850,30850,30850,171
20230901,144300,1063332000,30850,30850,30850,30850,2
20230901,144200,1063270300,30850,30850,30850,30850,53
20230901,144100,1061635250,30850,30900,30900,30850,18
20230901,144000,1061079100,30850,30850,30850,30850,20
20230901,143900,1060462100,30900,30900,30900,30900,0
20230901,143800,1060462100,30900,30900,30900,30900,483
20230901,143700,1045537400,30900,30900,30900,30900,527
20230901,143600,1029253100,30900,30900,30900,30900,20
20230901,143500,1028635100,30850,30850,30850,30850,0
20230901,143400,1028635100,30850,30850,30850,30850,0
20230901,143300,1028635100,30850,30850,30850,30850,0
20230901,143200,1028635100,30850,30850,30850,30850,104
20230901,143100,1025426700,30850,30850,30850,30850,0
20230901,143000,1025426700,30850,30800,30850,30800,831
20230901,142900,999825350,30800,30850,30850,30800,474
20230901,142800,985223150,30850,30850,30850,30850,0
20230901,142700,985223150,30850,30850,30850,30850,3
20230901,142600,985130600,30850,30850,30850,30850,3
20230901,142500,985038050,30850,30850,30850,30850,0
20230901,142400,985038050,30850,30850,30850,30850,0
20230901,142300,985038050,30850,30800,30850,30800,37
20230901,142200,983897450,30800,30800,30800,30800,0
20230901,142100,983897450,30800,30800,30800,30800,0
20230901,142000,983897450,30800,30800,30800,30800,28
20230901,141900,983035050,30850,30850,30850,30850,0
20230901,141800,983035050,30850,30850,30850,30850,0
20230901,141700,983035050,30850,30850,30850,30850,12
20230901,141600,982664850,30800,30800,30800,30800,0
20230901,141500,982664850,30800,30800,30800,30800,0
20230901,141400,982664850,30800,30850,30850,30800,500
20230901,141300,967260800,30800,30850,30900,30800,248
20230901,141200,959607800,30800,30800,30800,30800,0
20230901,141100,959607800,30800,30800,30800,30800,30
20230901,141000,958683800,30850,30850,30850,30850,20
20230901,140900,958066800,30850,30850,30850,30850,116
20230901,140800,954488200,30900,30900,30900,30900,0
20230901,140700,954488200,30900,30900,30900,30900,4
20230901,140600,954364600,30900,30900,30900,30900,0
20230901,140500,954364600,30900,30900,30900,30900,1
20230901,140400,954333700,30900,30900,30900,30900,2
20230901,140300,954271900,30900,30900,30900,30900,136
20230901,140200,950069500,30950,30950,30950,30950,0
20230901,140100,950069500,30950,30950,30950,30950,0
20230901,140000,950069500,30950,30950,30950,30950,0
20230901,135900,950069500,30950,30950,30950,30950,5
20230901,135800,949914750,30900,30900,30900,30900,0
20230901,135700,949914750,30900,30900,30900,30900,76
20230901,135600,947566350,30900,30900,30900,30900,10
20230901,135500,947257350,30900,30900,30900,30900,234
20230901,135400,940026750,30850,30850,30850,30850,0
20230901,135300,940026750,30850,30850,30850,30850,3
20230901,135200,939934200,30850,30850,30850,30850,12
20230901,135100,939564000,30850,30850,30850,30850,68
20230901,135000,937466200,30850,30850,30850,30850,0
20230901,134900,937466200,30850,30850,30850,30850,170
20230901,134800,932221700,30900,30900,30900,30900,0
20230901,134700,932221700,30900,30900,30900,30900,0
20230901,134600,932221700,30900,30900,30900,30900,0
20230901,134500,932221700,30900,30900,30900,30900,0
20230901,134400,932221700,30900,30900,30900,30900,10
20230901,134300,931912700,30900,30900,30900,30900,0
20230901,134200,931912700,30900,30900,30900,30900,0
20230901,134100,931912700,30900,30900,30900,30900,0
20230901,134000,931912700,30900,30900,30900,30900,0
20230901,133900,931912700,30900,30900,30900,30900,0
20230901,133800,931912700,30900,30900,30900,30900,0
20230901,133700,931912700,30900,30900,30900,30900,0
20230901,133600,931912700,30900,30900,30900,30900,23
20230901,133500,931202000,30900,30900,30900,30900,31
20230901,133400,930244100,30900,30900,30900,30900,269
20230901,133300,921932000,31000,31000,31050,31000,1649
20230901,133200,870807500,31000,30950,31000,30950,471
20230901,133100,856216450,30950,30900,30950,30900,451
20230901,133000,842267600,30900,30900,30900,30900,647
20230901,132900,822275300,30900,30900,30950,30900,710
20230901,132800,800322950,30900,30900,30900,30900,5
20230901,132700,800168450,30850,30850,30850,30850,20
20230901,132600,799551450,30850,30850,30850,30850,0
20230901,132500,799551450,30850,30850,30900,30800,485
20230901,132400,784584200,30800,30800,30800,30800,0
20230901,132300,784584200,30800,30800,30800,30800,0
20230901,132200,784584200,30800,30800,30800,30800,10
20230901,132100,784276200,30800,30800,30800,30800,0
20230901,132000,784276200,30800,30800,30800,30800,0
20230901,131900,784276200,30800,30800,30800,30800,0
20230901,131800,784276200,30800,30800,30800,30800,7
20230901,131700,784060600,30850,30850,30850,30850,0
20230901,131600,784060600,30850,30850,30850,30850,0
20230901,131500,784060600,30850,30850,30850,30850,7
20230901,131400,783844650,30800,30800,30800,30800,0
20230901,131300,783844650,30800,30800,30800,30800,0
20230901,131200,783844650,30800,30800,30800,30800,0
20230901,131100,783844650,30800,30800,30800,30800,0
20230901,131000,783844650,30800,30800,30800,30800,10
20230901,130900,783536650,30850,30850,30850,30850,0
20230901,130800,783536650,30850,30850,30850,30850,23
20230901,130700,782827100,30850,30850,30850,30850,58
20230901,130600,781037800,30850,30850,30850,30850,0
20230901,130500,781037800,30850,30850,30850,30850,74
20230901,130400,778754900,30900,30850,30900,30850,163
20230901,130300,773726300,30800,30800,30800,30800,0
20230901,130200,773726300,30800,30800,30800,30800,0
20230901,130100,773726300,30800,30800,30800,30800,0
20230901,130000,773726300,30800,30800,30800,30800,0
20230901,125900,773726300,30800,30850,30850,30800,400
20230901,125800,761393250,30900,30900,30900,30900,0
20230901,125700,761393250,30900,30850,30900,30850,769
20230901,125600,737653150,30850,30850,30850,30850,0
20230901,125500,737653150,30850,30850,30850,30850,0
20230901,125400,737653150,30850,30800,30850,30800,7
20230901,125300,737437350,30850,30850,30850,30850,324
20230901,125200,727441950,30850,30850,30850,30850,0
20230901,125100,727441950,30850,30850,30850,30850,0
20230901,125000,727441950,30850,30850,30850,30850,4
20230901,124900,727318550,30800,30800,30800,30800,0
20230901,124800,727318550,30800,30800,30800,30800,1
20230901,124700,727287750,30800,30800,30800,30800,1
20230901,124600,727256950,30800,30800,30800,30800,33
20230901,124500,726240550,30850,30850,30850,30850,0
20230901,124400,726240550,30850,30850,30850,30850,0
20230901,124300,726240550,30850,30850,30850,30850,33
20230901,124200,725222500,30850,30850,30850,30850,0
20230901,124100,725222500,30850,30850,30850,30850,0
20230901,124000,725222500,30850,30850,30850,30850,0
20230901,123900,725222500,30850,30850,30850,30850,0
20230901,123800,725222500,30850,30800,30850,30800,368
20230901,123700,713884150,30750,30750,30750,30750,0
20230901,123600,713884150,30750,30750,30750,30750,0
20230901,123500,713884150,30750,30750,30750,30750,0
20230901,123400,713884150,30750,30750,30750,30750,0
20230901,123300,713884150,30750,30750,30750,30750,0
20230901,123200,713884150,30750,30750,30750,30750,151
20230901,123100,709240900,30750,30750,30750,30750,0
20230901,123000,709240900,30750,30750,30750,30750,0
20230901,122900,709240900,30750,30750,30750,30750,0
20230901,122800,709240900,30750,30750,30750,30750,0
20230901,122700,709240900,30750,30750,30750,30750,0
20230901,122600,709240900,30750,30750,30750,30750,50
20230901,122500,707703400,30750,30750,30750,30750,0
20230901,122400,707703400,30750,30750,30750,30750,50
20230901,122300,706165900,30700,30700,30700,30700,0
20230901,122200,706165900,30700,30700,30700,30700,40
20230901,122100,704937900,30700,30700,30700,30700,300
20230901,122000,695727900,30750,30750,30750,30750,165
20230901,121900,690654150,30750,30750,30750,30750,2
20230901,121800,690592650,30750,30750,30750,30750,2
20230901,121700,690531150,30750,30750,30750,30750,0
20230901,121600,690531150,30750,30750,30750,30750,0
20230901,121500,690531150,30750,30750,30750,30750,0
20230901,121400,690531150,30750,30750,30750,30750,0
20230901,121300,690531150,30750,30750,30750,30750,1
20230901,121200,690500400,30750,30750,30750,30750,49
20230901,121100,688993650,30850,30850,30850,30850,0
20230901,121000,688993650,30850,30850,30850,30850,0
20230901,120900,688993650,30850,30850,30850,30850,0
20230901,120800,688993650,30850,30850,30850,30850,23
20230901,120700,688284100,30750,30750,30750,30750,5
20230901,120600,688130350,30750,30750,30750,30750,1
20230901,120500,688099600,30800,30800,30800,30800,0
20230901,120400,688099600,30800,30800,30800,30800,21
20230901,120300,687452800,30800,30850,30850,30800,221
20230901,120200,680636550,30900,30850,30900,30850,74
20230901,120100,678351150,30900,30750,30900,30750,679
20230901,120000,657433000,30700,30700,30700,30700,0
20230901,115900,657433000,30700,30700,30700,30700,3
20230901,115800,657340900,30700,30700,30700,30700,2
20230901,115700,657279500,30700,30700,30700,30700,59
20230901,115600,655468200,30700,30700,30700,30700,0
20230901,115500,655468200,30700,30700,30700,30700,4
20230901,115400,655345400,30700,30750,30750,30700,21
20230901,115300,654700650,30750,30700,30750,30700,77
20230901,115200,652333800,30750,30750,30750,30750,481
20230901,115100,637543050,30800,30800,30800,30800,8
20230901,115000,637296650,30800,30800,30800,30800,0
20230901,114900,637296650,30800,30800,30800,30800,0
20230901,114800,637296650,30800,30800,30800,30800,0
20230901,114700,637296650,30800,30800,30800,30800,0
20230901,114600,637296650,30800,30800,30800,30800,0
20230901,114500,637296650,30800,30800,30800,30800,0
20230901,114400,637296650,30800,30800,30800,30800,0
20230901,114300,637296650,30800,30750,30800,30750,50
20230901,114200,635758150,30750,30750,30750,30750,1
20230901,114100,635727400,30750,30750,30750,30750,0
20230901,114000,635727400,30750,30750,30750,30750,162
20230901,113900,630745900,30750,30750,30750,30750,0
20230901,113800,630745900,30750,30750,30750,30750,103
20230901,113700,627578650,30800,30800,30800,30800,3
20230901,113600,627486250,30800,30800,30800,30800,4
20230901,113500,627363050,30800,30800,30800,30800,0
20230901,113400,627363050,30800,30800,30800,30800,28
20230901,113300,626500650,30800,30800,30800,30800,3
20230901,113200,626408250,30750,30750,30750,30750,2
20230901,113100,626346750,30750,30750,30750,30750,61
20230901,113000,624471000,30750,30750,30750,30750,93
20230901,112900,621611250,30750,30750,30750,30750,0
20230901,112800,621611250,30750,30750,30750,30750,142
20230901,112700,617244750,30750,30750,30750,30750,100
20230901,112600,614169750,30800,30800,30800,30800,0
20230901,112500,614169750,30800,30800,30800,30800,171
20230901,112400,608902950,30800,30800,30800,30800,0
20230901,112300,608902950,30800,30800,30800,30800,30
20230901,112200,607978950,30800,30800,30800,30800,157
20230901,112100,603143350,30850,30850,30850,30850,20
20230901,112000,602526350,30850,30850,30850,30850,18
20230901,111900,601971050,30850,30850,30850,30850,0
20230901,111800,601971050,30850,30850,30850,30850,48
20230901,111700,600490250,30850,30850,30850,30850,20
20230901,111600,599873250,30850,30850,30850,30850,0
20230901,111500,599873250,30850,30850,30850,30850,426
20230901,111400,586731150,30900,30900,30900,30900,10
20230901,111300,586422150,30900,30900,30900,30900,0
20230901,111200,586422150,30900,30900,30900,30900,45
20230901,111100,585031650,30900,30900,30900,30900,170
20230901,111000,579778650,30900,30900,30900,30900,12
20230901,110900,579407850,30900,30900,30900,30900,129
20230901,110800,575421750,30950,30950,30950,30950,0
20230901,110700,575421750,30950,30950,30950,30950,20
20230901,110600,574802750,30950,30950,30950,30950,0
20230901,110500,574802750,30950,30900,30950,30900,250
20230901,110400,567072750,30950,30950,30950,30950,0
20230901,110300,567072750,30950,30950,30950,30950,10
20230901,110200,566763250,30950,30950,30950,30950,10
20230901,110100,566453750,30900,30900,30900,30900,50
20230901,110000,564908750,30900,30900,30900,30900,92
20230901,105900,562065950,30950,30950,30950,30950,2
20230901,105800,562004050,30950,30950,30950,30950,4
20230901,105700,561880250,30950,30950,30950,30950,122
20230901,105600,558104350,31000,31000,31000,31000,162
20230901,105500,553082350,31000,31000,31000,31000,146
20230901,105400,548556350,31000,30950,31000,30950,106
20230901,105300,545275250,30900,30900,30900,30900,0
20230901,105200,545275250,30900,30900,30900,30900,192
20230901,105100,539342450,30850,30850,30850,30850,208
20230901,105000,532925650,30850,30850,30850,30850,38
20230901,104900,531753350,30900,30900,30900,30900,0
20230901,104800,531753350,30900,30900,30900,30900,0
20230901,104700,531753350,30900,30900,30900,30900,0
20230901,104600,531753350,30900,30900,30900,30900,101
20230901,104500,528632450,30950,30950,30950,30950,0
20230901,104400,528632450,30950,30950,30950,30950,183
20230901,104300,522968600,30950,30950,30950,30950,58
20230901,104200,521173500,31000,30950,31000,30950,145
20230901,104100,516685700,30950,30950,30950,30950,33
20230901,104000,515664350,31000,31000,31050,30950,459
20230901,103900,501438850,31050,31050,31050,31050,0
20230901,103800,501438850,31050,30900,31100,30900,1906
20230901,103700,442335300,30900,30900,30900,30900,100
20230901,103600,439245300,30900,30800,30900,30800,827
20230901,103500,413731150,30850,30850,30850,30850,0
20230901,103400,413731150,30850,30850,30850,30850,0
20230901,103300,413731150,30850,30850,30850,30850,181
20230901,103200,408147300,30850,30850,30850,30850,0
20230901,103100,408147300,30850,30850,30850,30850,178
20230901,103000,402656000,30850,30850,30850,30850,112
20230901,102900,399200800,30900,30900,30900,30900,210
20230901,102800,392711800,30850,30750,30850,30750,654
20230901,102700,372572100,30750,30750,30750,30750,0
20230901,102600,372572100,30750,30750,30750,30750,30
20230901,102500,371649600,30750,30750,30750,30750,0
20230901,102400,371649600,30750,30700,30750,30700,51
20230901,102300,370083850,30700,30700,30700,30700,20
20230901,102200,369469850,30700,30700,30700,30700,76
20230901,102100,367136650,30700,30700,30700,30700,124
20230901,102000,363329850,30700,30700,30700,30700,0
20230901,101900,363329850,30700,30700,30700,30700,60
20230901,101800,361487850,30750,30750,30750,30750,3
20230901,101700,361395600,30700,30700,30700,30700,0
20230901,101600,361395600,30700,30700,30700,30700,493
20230901,101500,346260500,30750,30750,30750,30750,1
20230901,101400,346229750,30750,30750,30750,30750,0
20230901,101300,346229750,30750,30750,30750,30750,100
20230901,101200,343154750,30750,30750,30750,30750,0
20230901,101100,343154750,30750,30750,30750,30750,10
20230901,101000,342847250,30750,30750,30750,30750,0
20230901,100900,342847250,30750,30700,30750,30700,2
20230901,100800,342785800,30700,30700,30700,30700,0
20230901,100700,342785800,30700,30700,30700,30700,29
20230901,100600,341895500,30700,30650,30700,30650,109
20230901,100500,338551700,30650,30650,30650,30650,0
20230901,100400,338551700,30650,30650,30650,30650,0
20230901,100300,338551700,30650,30650,30650,30650,156
20230901,100200,333770300,30650,30650,30650,30650,0
20230901,100100,333770300,30650,30650,30650,30650,0
20230901,100000,333770300,30650,30650,30650,30650,1
20230901,095900,333739650,30750,30750,30750,30750,0
20230901,095800,333739650,30750,30750,30750,30750,51
20230901,095700,332171400,30750,30750,30750,30750,2
20230901,095600,332109900,30750,30750,30750,30750,6
20230901,095500,331925400,30700,30700,30700,30700,194
20230901,095400,325969600,30700,30700,30700,30700,20
20230901,095300,325355600,30800,30800,30800,30800,0
20230901,095200,325355600,30800,30800,30800,30800,1
20230901,095100,325324800,30750,30700,30750,30700,500
20230901,095000,309962000,30700,30700,30700,30700,150
20230901,094900,305357000,30700,30700,30700,30700,0
20230901,094800,305357000,30700,30700,30700,30700,2
20230901,094700,305295600,30650,30700,30700,30650,139
20230901,094600,301035000,30650,30650,30650,30650,20
20230901,094500,300422000,30650,30650,30650,30650,0
20230901,094400,300422000,30650,30650,30650,30650,112
20230901,094300,296989200,30600,30650,30650,30600,26
20230901,094200,296193100,30600,30650,30650,30600,70
20230901,094100,294051050,30650,30650,30650,30650,29
20230901,094000,293162200,30600,30700,30700,30600,256
20230901,093900,285316500,30700,30700,30700,30700,0
20230901,093800,285316500,30700,30700,30700,30700,7
20230901,093700,285101600,30650,30700,30700,30650,79
20230901,093600,282676550,30700,30700,30700,30700,3
20230901,093500,282584450,30650,30650,30650,30650,256
20230901,093400,274738050,30650,30650,30650,30650,2
20230901,093300,274676750,30650,30700,30700,30650,542
20230901,093200,258038100,30700,30750,30750,30600,1147
20230901,093100,222869100,30750,30750,30750,30750,22
20230901,093000,222192600,30700,30700,30700,30700,0
20230901,092900,222192600,30700,30700,30700,30700,0
20230901,092800,222192600,30700,30700,30700,30700,0
20230901,092700,222192600,30700,30800,30800,30700,233
20230901,092600,215027200,30800,30800,30800,30800,10
20230901,092500,214719200,30850,30800,30850,30800,201
20230901,092400,208525300,30750,30650,30750,30650,315
20230901,092300,198842650,30650,30650,30650,30650,10
20230901,092200,198536150,30650,30700,30700,30650,330
20230901,092100,188405300,30700,30700,30700,30700,306
20230901,092000,179011100,30800,30700,30900,30700,1162
20230901,091900,143243500,30650,30650,30650,30650,0
20230901,091800,143243500,30650,30650,30650,30650,7
20230901,091700,143028950,30650,30650,30650,30650,108
20230901,091600,139718750,30650,30650,30650,30650,75
20230901,091500,137420000,30650,30650,30650,30650,0
20230901,091400,137420000,30650,30650,30650,30650,99
20230901,091300,134385650,30650,30650,30650,30650,11
20230901,091200,134048500,30700,30700,30700,30700,271
20230901,091100,125728800,30700,30700,30850,30700,1110
20230901,091000,91635600,30850,30750,30850,30750,296
20230901,090900,82529200,30850,30750,30850,30750,215
20230901,090800,75914750,30750,30750,30750,30750,2
20230901,090700,75853250,30750,30750,30850,30750,267
20230901,090600,67633250,30750,30850,30850,30700,300
20230901,090500,58394850,30850,30800,30900,30800,101
20230901,090400,55276400,30900,30800,30900,30750,538
20230901,090300,38689000,30700,30650,30800,30600,246
20230901,090200,31153650,30650,30700,30700,30650,179
20230901,090100,25658900,30700,30900,30900,30700,515
20230901,090000,9748400,30800,30900,30900,30800,314
Reference in New Issue Copy Permalink