ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083450/min/candle-20230904.csv

640 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
20230904,193700,1464113300,25200,25200,25200,25200,1136
20230904,193600,1464113300,25200,25200,25200,25200,0
20230904,193500,1464113300,25200,25200,25200,25200,0
20230904,193400,1464113300,25200,25200,25200,25200,0
20230904,193300,1464113300,25200,25200,25200,25200,0
20230904,193200,1464113300,25200,25200,25200,25200,0
20230904,193100,1464113300,25200,25200,25200,25200,0
20230904,193000,1464113300,25200,25200,25200,25200,0
20230904,192900,1464113300,25200,25200,25200,25200,0
20230904,192800,1464113300,25200,25200,25200,25200,0
20230904,192700,1464113300,25200,25200,25200,25200,0
20230904,192600,1464113300,25200,25200,25200,25200,0
20230904,192500,1464113300,25200,25200,25200,25200,0
20230904,192400,1464113300,25200,25200,25200,25200,0
20230904,192300,1464113300,25200,25200,25200,25200,0
20230904,192200,1464113300,25200,25200,25200,25200,0
20230904,192100,1464113300,25200,25200,25200,25200,0
20230904,192000,1464113300,25200,25200,25200,25200,0
20230904,191900,1464113300,25200,25200,25200,25200,0
20230904,191800,1464113300,25200,25200,25200,25200,0
20230904,191700,1464113300,25200,25200,25200,25200,0
20230904,191600,1464113300,25200,25200,25200,25200,0
20230904,191500,1464113300,25200,25200,25200,25200,0
20230904,191400,1464113300,25200,25200,25200,25200,0
20230904,191300,1464113300,25200,25200,25200,25200,0
20230904,191200,1464113300,25200,25200,25200,25200,0
20230904,191100,1464113300,25200,25200,25200,25200,0
20230904,191000,1464113300,25200,25200,25200,25200,0
20230904,190900,1464113300,25200,25200,25200,25200,0
20230904,190800,1464113300,25200,25200,25200,25200,0
20230904,190700,1464113300,25200,25200,25200,25200,1136
20230904,190600,1464113300,25200,25200,25200,25200,0
20230904,190500,1464113300,25200,25200,25200,25200,0
20230904,190400,1464113300,25200,25200,25200,25200,0
20230904,190300,1464113300,25200,25200,25200,25200,0
20230904,190200,1464113300,25200,25200,25200,25200,0
20230904,190100,1464113300,25200,25200,25200,25200,0
20230904,190000,1464113300,25200,25200,25200,25200,0
20230904,185900,1464113300,25200,25200,25200,25200,0
20230904,185800,1464113300,25200,25200,25200,25200,0
20230904,185700,1464113300,25200,25200,25200,25200,0
20230904,185600,1464113300,25200,25200,25200,25200,0
20230904,185500,1464113300,25200,25200,25200,25200,0
20230904,185400,1464113300,25200,25200,25200,25200,0
20230904,185300,1464113300,25200,25200,25200,25200,0
20230904,185200,1464113300,25200,25200,25200,25200,0
20230904,185100,1464113300,25200,25200,25200,25200,0
20230904,185000,1464113300,25200,25200,25200,25200,0
20230904,184900,1464113300,25200,25200,25200,25200,0
20230904,184800,1464113300,25200,25200,25200,25200,0
20230904,184700,1464113300,25200,25200,25200,25200,0
20230904,184600,1464113300,25200,25200,25200,25200,0
20230904,184500,1464113300,25200,25200,25200,25200,0
20230904,184400,1464113300,25200,25200,25200,25200,0
20230904,184300,1464113300,25200,25200,25200,25200,0
20230904,184200,1464113300,25200,25200,25200,25200,0
20230904,184100,1464113300,25200,25200,25200,25200,0
20230904,184000,1464113300,25200,25200,25200,25200,0
20230904,183900,1464113300,25200,25200,25200,25200,0
20230904,183800,1464113300,25200,25200,25200,25200,0
20230904,183700,1464113300,25200,25200,25200,25200,1136
20230904,183600,1464113300,25200,25200,25200,25200,0
20230904,183500,1464113300,25200,25200,25200,25200,0
20230904,183400,1464113300,25200,25200,25200,25200,0
20230904,183300,1464113300,25200,25200,25200,25200,0
20230904,183200,1464113300,25200,25200,25200,25200,0
20230904,183100,1464113300,25200,25200,25200,25200,0
20230904,183000,1464113300,25200,25200,25200,25200,0
20230904,182900,1464113300,25200,25200,25200,25200,0
20230904,182800,1464113300,25200,25200,25200,25200,0
20230904,182700,1464113300,25200,25200,25200,25200,0
20230904,182600,1464113300,25200,25200,25200,25200,0
20230904,182500,1464113300,25200,25200,25200,25200,0
20230904,182400,1464113300,25200,25200,25200,25200,0
20230904,182300,1464113300,25200,25200,25200,25200,0
20230904,182200,1464113300,25200,25200,25200,25200,0
20230904,182100,1464113300,25200,25200,25200,25200,0
20230904,182000,1464113300,25200,25200,25200,25200,0
20230904,181900,1464113300,25200,25200,25200,25200,0
20230904,181800,1464113300,25200,25200,25200,25200,0
20230904,181700,1464113300,25200,25200,25200,25200,0
20230904,181600,1464113300,25200,25200,25200,25200,0
20230904,181500,1464113300,25200,25200,25200,25200,0
20230904,181400,1464113300,25200,25200,25200,25200,0
20230904,181300,1464113300,25200,25200,25200,25200,0
20230904,181200,1464113300,25200,25200,25200,25200,0
20230904,181100,1464113300,25200,25200,25200,25200,0
20230904,181000,1464113300,25200,25200,25200,25200,0
20230904,180900,1464113300,25200,25200,25200,25200,0
20230904,180800,1464113300,25200,25200,25200,25200,0
20230904,180700,1464113300,25200,25200,25200,25200,1136
20230904,180600,1464113300,25200,25200,25200,25200,0
20230904,180500,1464113300,25200,25200,25200,25200,0
20230904,180400,1464113300,25200,25200,25200,25200,0
20230904,180300,1464113300,25200,25200,25200,25200,0
20230904,180200,1464113300,25200,25200,25200,25200,0
20230904,180100,1464113300,25200,25200,25200,25200,0
20230904,180000,1464113300,25200,25200,25200,25200,0
20230904,175900,1464113300,25200,25200,25200,25200,0
20230904,175800,1464113300,25200,25200,25200,25200,0
20230904,175700,1464113300,25200,25200,25200,25200,0
20230904,175600,1464113300,25200,25200,25200,25200,0
20230904,175500,1464113300,25200,25200,25200,25200,0
20230904,175400,1464113300,25200,25200,25200,25200,0
20230904,175300,1464113300,25200,25200,25200,25200,0
20230904,175200,1464113300,25200,25200,25200,25200,0
20230904,175100,1464113300,25200,25200,25200,25200,0
20230904,175000,1464113300,25200,25200,25200,25200,0
20230904,174900,1464113300,25200,25200,25200,25200,0
20230904,174800,1464113300,25200,25200,25200,25200,0
20230904,174700,1464113300,25200,25200,25200,25200,0
20230904,174600,1464113300,25200,25200,25200,25200,0
20230904,174500,1464113300,25200,25200,25200,25200,0
20230904,174400,1464113300,25200,25200,25200,25200,0
20230904,174300,1464113300,25200,25200,25200,25200,0
20230904,174200,1464113300,25200,25200,25200,25200,0
20230904,174100,1464113300,25200,25200,25200,25200,0
20230904,174000,1464113300,25200,25200,25200,25200,0
20230904,173900,1464113300,25200,25200,25200,25200,0
20230904,173800,1464113300,25200,25200,25200,25200,0
20230904,173700,1464113300,25200,25200,25200,25200,1136
20230904,173600,1464113300,25200,25200,25200,25200,0
20230904,173500,1464113300,25200,25200,25200,25200,0
20230904,173400,1464113300,25200,25200,25200,25200,0
20230904,173300,1464113300,25200,25200,25200,25200,0
20230904,173200,1464113300,25200,25200,25200,25200,0
20230904,173100,1464113300,25200,25200,25200,25200,0
20230904,173000,1464113300,25200,25200,25200,25200,0
20230904,172900,1464113300,25200,25200,25200,25200,0
20230904,172800,1464113300,25200,25200,25200,25200,0
20230904,172700,1464113300,25200,25200,25200,25200,0
20230904,172600,1464113300,25200,25200,25200,25200,0
20230904,172500,1464113300,25200,25200,25200,25200,0
20230904,172400,1464113300,25200,25200,25200,25200,0
20230904,172300,1464113300,25200,25200,25200,25200,0
20230904,172200,1464113300,25200,25200,25200,25200,0
20230904,172100,1464113300,25200,25200,25200,25200,0
20230904,172000,1464113300,25200,25200,25200,25200,0
20230904,171900,1464113300,25200,25200,25200,25200,0
20230904,171800,1464113300,25200,25200,25200,25200,0
20230904,171700,1464113300,25200,25200,25200,25200,0
20230904,171600,1464113300,25200,25200,25200,25200,0
20230904,171500,1464113300,25200,25200,25200,25200,0
20230904,171400,1464113300,25200,25200,25200,25200,0
20230904,171300,1464113300,25200,25200,25200,25200,0
20230904,171200,1464113300,25200,25200,25200,25200,0
20230904,171100,1464113300,25200,25200,25200,25200,0
20230904,171000,1464113300,25200,25200,25200,25200,0
20230904,170900,1464113300,25200,25200,25200,25200,0
20230904,170800,1464113300,25200,25200,25200,25200,0
20230904,170700,1464113300,25200,25200,25200,25200,1136
20230904,170600,1464113300,25200,25200,25200,25200,0
20230904,170500,1464113300,25200,25200,25200,25200,0
20230904,170400,1464113300,25200,25200,25200,25200,0
20230904,170300,1464113300,25200,25200,25200,25200,0
20230904,170200,1464113300,25200,25200,25200,25200,0
20230904,170100,1464113300,25200,25200,25200,25200,0
20230904,170000,1464113300,25200,25200,25200,25200,0
20230904,165900,1464113300,25200,25200,25200,25200,0
20230904,165800,1464113300,25200,25200,25200,25200,0
20230904,165700,1464113300,25200,25200,25200,25200,0
20230904,165600,1464113300,25200,25200,25200,25200,0
20230904,165500,1464113300,25200,25200,25200,25200,0
20230904,165400,1464113300,25200,25200,25200,25200,0
20230904,165300,1464113300,25200,25200,25200,25200,0
20230904,165200,1464113300,25200,25200,25200,25200,0
20230904,165100,1464113300,25200,25200,25200,25200,0
20230904,165000,1464113300,25200,25200,25200,25200,0
20230904,164900,1464113300,25200,25200,25200,25200,0
20230904,164800,1464113300,25200,25200,25200,25200,0
20230904,164700,1464113300,25200,25200,25200,25200,0
20230904,164600,1464113300,25200,25200,25200,25200,0
20230904,164500,1464113300,25200,25200,25200,25200,0
20230904,164400,1464113300,25200,25200,25200,25200,0
20230904,164300,1464113300,25200,25200,25200,25200,0
20230904,164200,1464113300,25200,25200,25200,25200,0
20230904,164100,1464113300,25200,25200,25200,25200,0
20230904,164000,1464113300,25200,25200,25200,25200,0
20230904,163900,1464113300,25200,25200,25200,25200,0
20230904,163800,1464113300,25200,25200,25200,25200,0
20230904,163700,1464113300,25200,25200,25200,25200,1136
20230904,163600,1464113300,25200,25200,25200,25200,0
20230904,163500,1464113300,25200,25200,25200,25200,0
20230904,163400,1464113300,25200,25200,25200,25200,0
20230904,163300,1464113300,25200,25200,25200,25200,0
20230904,163200,1464113300,25200,25200,25200,25200,0
20230904,163100,1464113300,25200,25200,25200,25200,0
20230904,163000,1464113300,25200,25200,25200,25200,0
20230904,162900,1464113300,25200,25200,25200,25200,0
20230904,162800,1464113300,25200,25200,25200,25200,0
20230904,162700,1464113300,25200,25200,25200,25200,0
20230904,162600,1464113300,25200,25200,25200,25200,0
20230904,162500,1464113300,25200,25200,25200,25200,0
20230904,162400,1464113300,25200,25200,25200,25200,0
20230904,162300,1464113300,25200,25200,25200,25200,0
20230904,162200,1464113300,25200,25200,25200,25200,0
20230904,162100,1464113300,25200,25200,25200,25200,0
20230904,162000,1464113300,25200,25200,25200,25200,0
20230904,161900,1464113300,25200,25200,25200,25200,0
20230904,161800,1464113300,25200,25200,25200,25200,0
20230904,161700,1464113300,25200,25200,25200,25200,0
20230904,161600,1464113300,25200,25200,25200,25200,0
20230904,161500,1464113300,25200,25200,25200,25200,0
20230904,161400,1464113300,25200,25200,25200,25200,0
20230904,161300,1464113300,25200,25200,25200,25200,0
20230904,161200,1464113300,25200,25200,25200,25200,0
20230904,161100,1464113300,25200,25200,25200,25200,0
20230904,161000,1464113300,25200,25200,25200,25200,0
20230904,160900,1464113300,25200,25200,25200,25200,0
20230904,160800,1464113300,25200,25200,25200,25200,0
20230904,160700,1464113300,25200,25200,25200,25200,1136
20230904,160600,1464113300,25200,25200,25200,25200,0
20230904,160500,1464113300,25200,25200,25200,25200,0
20230904,160400,1464113300,25200,25200,25200,25200,0
20230904,160300,1464113300,25200,25200,25200,25200,0
20230904,160200,1464113300,25200,25200,25200,25200,0
20230904,160100,1464113300,25200,25200,25200,25200,0
20230904,160000,1464113300,25200,25200,25200,25200,0
20230904,155900,1464113300,25200,25200,25200,25200,0
20230904,155800,1464113300,25200,25200,25200,25200,0
20230904,155700,1464113300,25200,25200,25200,25200,0
20230904,155600,1464113300,25200,25200,25200,25200,0
20230904,155500,1464113300,25200,25200,25200,25200,0
20230904,155400,1464113300,25200,25200,25200,25200,0
20230904,155300,1464113300,25200,25200,25200,25200,0
20230904,155200,1464113300,25200,25200,25200,25200,0
20230904,155100,1464113300,25200,25200,25200,25200,0
20230904,155000,1464113300,25200,25200,25200,25200,0
20230904,154900,1464113300,25200,25200,25200,25200,0
20230904,154800,1464113300,25200,25200,25200,25200,0
20230904,154700,1464113300,25200,25200,25200,25200,0
20230904,154600,1464113300,25200,25200,25200,25200,0
20230904,154500,1464113300,25200,25200,25200,25200,0
20230904,154400,1464113300,25200,25200,25200,25200,0
20230904,154300,1464113300,25200,25200,25200,25200,0
20230904,154200,1464113300,25200,25200,25200,25200,0
20230904,154100,1464113300,25200,25200,25200,25200,0
20230904,154000,1464113300,25200,25200,25200,25200,0
20230904,153900,1464113300,25200,25200,25200,25200,0
20230904,153800,1464113300,25200,25200,25200,25200,0
20230904,153700,1464113300,25200,25200,25200,25200,1136
20230904,153600,1464113300,25200,25200,25200,25200,0
20230904,153500,1464113300,25200,25200,25200,25200,0
20230904,153400,1464113300,25200,25200,25200,25200,0
20230904,153300,1464113300,25200,25200,25200,25200,0
20230904,153200,1464113300,25200,25200,25200,25200,0
20230904,153100,1464113300,25200,25200,25200,25200,0
20230904,153000,1464113300,25200,25200,25200,25200,1136
20230904,152900,1435486100,25150,25150,25150,25150,0
20230904,152800,1435486100,25150,25150,25150,25150,0
20230904,152700,1435486100,25150,25150,25150,25150,0
20230904,152600,1435486100,25150,25150,25150,25150,0
20230904,152500,1435486100,25150,25150,25150,25150,0
20230904,152400,1435486100,25150,25150,25150,25150,0
20230904,152300,1435486100,25150,25150,25150,25150,0
20230904,152200,1435486100,25150,25150,25150,25150,0
20230904,152100,1435486100,25150,25150,25150,25150,0
20230904,152000,1435486100,25150,25150,25150,25150,0
20230904,151900,1435486100,25150,25150,25150,25100,579
20230904,151800,1420927900,25200,25200,25200,25150,324
20230904,151700,1412770400,25200,25200,25200,25200,1
20230904,151600,1412745200,25150,25150,25150,25150,184
20230904,151500,1408117600,25150,25150,25150,25150,326
20230904,151400,1399918700,25150,25150,25150,25150,0
20230904,151300,1399918700,25150,25150,25150,25150,1
20230904,151200,1399893550,25150,25100,25150,25100,106
20230904,151100,1397227700,25150,25100,25150,25100,322
20230904,151000,1389140000,25100,25100,25100,25100,49
20230904,150900,1387910100,25100,25100,25100,25100,0
20230904,150800,1387910100,25100,25150,25150,25100,90
20230904,150700,1385648050,25150,25150,25150,25150,0
20230904,150600,1385648050,25150,25150,25150,25150,177
20230904,150500,1381196500,25100,25100,25100,25100,200
20230904,150400,1376176500,25100,25150,25150,25100,334
20230904,150300,1367787900,25200,25200,25200,25200,1
20230904,150200,1367762700,25200,25200,25200,25200,4
20230904,150100,1367661900,25200,25200,25200,25150,50
20230904,150000,1366401950,25200,25200,25200,25200,2
20230904,145900,1366351550,25150,25150,25150,25150,4
20230904,145800,1366250950,25100,25150,25150,25100,3
20230904,145700,1366175550,25150,25150,25150,25150,1
20230904,145600,1366150400,25100,25100,25100,25100,2
20230904,145500,1366100200,25150,25150,25150,25150,0
20230904,145400,1366100200,25150,25150,25150,25150,16
20230904,145300,1365697800,25150,25150,25150,25150,511
20230904,145200,1352846150,25150,25150,25150,25150,70
20230904,145100,1351085650,25150,25150,25150,25150,20
20230904,145000,1350582650,25150,25150,25150,25150,2
20230904,144900,1350532350,25150,25150,25150,25150,0
20230904,144800,1350532350,25150,25150,25150,25150,12
20230904,144700,1350230550,25050,25100,25100,25050,461
20230904,144600,1338677450,25150,25150,25150,25150,0
20230904,144500,1338677450,25150,25150,25150,25150,1
20230904,144400,1338652300,25150,25150,25150,25150,28
20230904,144300,1337948100,25050,25050,25050,25050,0
20230904,144200,1337948100,25050,25050,25050,25050,34
20230904,144100,1337096400,25050,25050,25050,25050,209
20230904,144000,1331860950,25050,25050,25050,25050,39
20230904,143900,1330884000,25050,25050,25050,25050,18
20230904,143800,1330433100,25150,25050,25150,25050,27
20230904,143700,1329755950,25150,25050,25150,25050,15
20230904,143600,1329379900,25050,25100,25100,25050,304
20230904,143500,1321749800,25150,25150,25150,25100,25
20230904,143400,1321121800,25100,25100,25100,25100,18
20230904,143300,1320670000,25100,25100,25100,25100,76
20230904,143200,1318762400,25100,25100,25100,25100,591
20230904,143100,1303928300,25100,25100,25100,25100,45
20230904,143000,1302798800,25100,25100,25100,25100,45
20230904,142900,1301669300,25100,25150,25150,25100,6
20230904,142800,1301518450,25150,25150,25150,25150,871
20230904,142700,1279612800,25150,25150,25150,25150,1
20230904,142600,1279587650,25150,25150,25150,25150,1
20230904,142500,1279562500,25150,25150,25150,25150,46
20230904,142400,1278405600,25150,25150,25150,25150,0
20230904,142300,1278405600,25150,25100,25150,25100,316
20230904,142200,1270473950,25150,25150,25150,25150,2
20230904,142100,1270423650,25100,25100,25100,25100,0
20230904,142000,1270423650,25100,25100,25100,25100,20
20230904,141900,1269921650,25150,25150,25150,25150,11
20230904,141800,1269645000,25150,25150,25150,25150,16
20230904,141700,1269242600,25150,25150,25150,25150,0
20230904,141600,1269242600,25150,25150,25150,25150,6
20230904,141500,1269091700,25150,25150,25150,25150,1
20230904,141400,1269066550,25150,25150,25150,25150,1
20230904,141300,1269041400,25150,25150,25150,25150,0
20230904,141200,1269041400,25150,25150,25150,25150,3
20230904,141100,1268965950,25100,25100,25100,25100,2
20230904,141000,1268915750,25050,25050,25050,25050,30
20230904,140900,1268164250,25050,25050,25050,25050,37
20230904,140800,1267237400,25050,25050,25050,25050,0
20230904,140700,1267237400,25050,25150,25150,25050,21
20230904,140600,1266709350,25150,25150,25150,25150,0
20230904,140500,1266709350,25150,25150,25150,25150,1
20230904,140400,1266684200,25050,25050,25050,25050,0
20230904,140300,1266684200,25050,25000,25050,25000,24
20230904,140200,1266084000,25000,25000,25000,25000,0
20230904,140100,1266084000,25000,25000,25000,25000,0
20230904,140000,1266084000,25000,25000,25000,25000,150
20230904,135900,1262334000,25050,25050,25050,25050,4
20230904,135800,1262233800,25050,25150,25150,25050,73
20230904,135700,1260404750,25100,25100,25100,25100,0
20230904,135600,1260404750,25100,25100,25100,25100,0
20230904,135500,1260404750,25100,25100,25100,25100,1
20230904,135400,1260379650,25150,25150,25150,25150,0
20230904,135300,1260379650,25150,25050,25150,25050,26
20230904,135200,1259726150,25000,25000,25000,25000,0
20230904,135100,1259726150,25000,25000,25000,25000,0
20230904,135000,1259726150,25000,25000,25000,25000,50
20230904,134900,1258476150,25000,25050,25050,25000,48
20230904,134800,1257276100,25000,25050,25050,25000,2
20230904,134700,1257226050,25050,25050,25050,25050,1
20230904,134600,1257201000,25050,25050,25050,25050,3
20230904,134500,1257125850,25000,25000,25000,25000,50
20230904,134400,1255875850,25000,25000,25000,25000,20
20230904,134300,1255375850,25000,25000,25000,25000,0
20230904,134200,1255375850,25000,25050,25050,25000,543
20230904,134100,1241795200,25050,25050,25050,25050,0
20230904,134000,1241795200,25050,25050,25050,25050,50
20230904,133900,1240542700,25000,25000,25000,25000,8
20230904,133800,1240342700,25000,25000,25000,25000,0
20230904,133700,1240342700,25000,25000,25000,25000,188
20230904,133600,1235642700,25000,25000,25000,25000,188
20230904,133500,1230942700,25000,25000,25000,25000,83
20230904,133400,1228867700,25000,25000,25000,25000,165
20230904,133300,1224742700,25000,25000,25000,25000,487
20230904,133200,1212567700,24950,24950,24950,24950,0
20230904,133100,1212567700,24950,24950,24950,24950,0
20230904,133000,1212567700,24950,25100,25100,24950,27
20230904,132900,1211891750,25100,25000,25100,24950,314
20230904,132800,1204050200,25000,25050,25050,25000,1441
20230904,132700,1168018250,25050,25100,25100,25050,273
20230904,132600,1161179450,25100,25100,25100,25100,0
20230904,132500,1161179450,25100,25100,25100,25100,77
20230904,132400,1159246750,25100,25100,25100,25100,3
20230904,132300,1159171450,25100,25100,25100,25100,50
20230904,132200,1157916450,25150,25150,25150,25150,2
20230904,132100,1157866150,25100,25100,25100,25100,1
20230904,132000,1157841050,25100,25100,25100,25100,7
20230904,131900,1157665350,25100,25100,25100,25100,52
20230904,131800,1156360150,25100,25100,25100,25100,0
20230904,131700,1156360150,25100,25100,25100,25100,111
20230904,131600,1153574050,25100,25100,25100,25100,80
20230904,131500,1151566050,25100,25100,25100,25100,51
20230904,131400,1150285950,25100,25100,25100,25100,0
20230904,131300,1150285950,25100,25100,25100,25100,0
20230904,131200,1150285950,25100,25050,25100,25050,32
20230904,131100,1149483300,25100,25100,25100,25100,7
20230904,131000,1149307600,25000,25000,25000,25000,0
20230904,130900,1149307600,25000,25050,25050,25000,5000
20230904,130800,1024220750,25100,25100,25100,25100,6
20230904,130700,1024070150,25100,25050,25100,25050,33
20230904,130600,1023242100,25100,25100,25100,25100,0
20230904,130500,1023242100,25100,25100,25100,25100,20
20230904,130400,1022740100,25050,25050,25050,25050,84
20230904,130300,1020635900,25100,25050,25100,25050,6
20230904,130200,1020485350,25100,25100,25100,25100,0
20230904,130100,1020485350,25100,25050,25100,25050,6
20230904,130000,1020334950,25100,25100,25100,25100,13
20230904,125900,1020008650,25100,25150,25150,25100,52
20230904,125800,1018703250,25150,25150,25150,25150,100
20230904,125700,1016188250,25150,25150,25150,25150,0
20230904,125600,1016188250,25150,25150,25150,25150,2
20230904,125500,1016137950,25100,25100,25100,25100,0
20230904,125400,1016137950,25100,25150,25150,25100,677
20230904,125300,999145100,25100,25100,25100,25100,0
20230904,125200,999145100,25100,25100,25100,25100,0
20230904,125100,999145100,25100,25100,25100,25100,112
20230904,125000,996333900,25100,25100,25100,25100,0
20230904,124900,996333900,25100,25100,25100,25100,0
20230904,124800,996333900,25100,25100,25100,25100,50
20230904,124700,995078900,25150,25150,25150,25150,0
20230904,124600,995078900,25150,25150,25150,25150,10
20230904,124500,994827400,25150,25150,25150,25150,6
20230904,124400,994676500,25150,25150,25150,25150,3
20230904,124300,994601050,25150,25150,25150,25150,3
20230904,124200,994525600,25150,25150,25150,25150,10
20230904,124100,994274100,25150,25150,25150,25150,11
20230904,124000,993997450,25150,25150,25150,25150,11
20230904,123900,993720800,25100,25100,25100,25100,173
20230904,123800,989378500,25150,25150,25150,25150,2
20230904,123700,989328200,25150,25150,25150,25150,2
20230904,123600,989277900,25150,25150,25150,25150,1
20230904,123500,989252750,25150,25150,25150,25150,5
20230904,123400,989127000,25150,25150,25150,25150,3
20230904,123300,989051550,25150,25150,25150,25100,152
20230904,123200,985233600,25150,25200,25200,25150,413
20230904,123100,974846400,25200,25200,25200,25200,5
20230904,123000,974720400,25200,25200,25200,25200,0
20230904,122900,974720400,25200,25200,25200,25200,2
20230904,122800,974670000,25150,25200,25200,25150,60
20230904,122700,973160950,25200,25200,25200,25200,21
20230904,122600,972631750,25250,25250,25250,25250,0
20230904,122500,972631750,25250,25250,25250,25250,158
20230904,122400,968642250,25150,25150,25150,25150,0
20230904,122300,968642250,25150,25200,25200,25150,238
20230904,122200,962654850,25250,25250,25250,25250,15
20230904,122100,962276100,25250,25250,25250,25250,4
20230904,122000,962175100,25200,25200,25200,25200,0
20230904,121900,962175100,25200,25200,25200,25200,229
20230904,121800,956404300,25200,25200,25200,25200,10
20230904,121700,956152300,25150,25150,25150,25150,160
20230904,121600,952128300,25150,25150,25150,25150,0
20230904,121500,952128300,25150,25150,25150,25150,17
20230904,121400,951700750,25150,25150,25150,25150,17
20230904,121300,951273200,25150,25150,25150,25150,6
20230904,121200,951122300,25150,25150,25150,25150,1
20230904,121100,951097150,25150,25150,25150,25150,4
20230904,121000,950996550,25150,25150,25150,25150,0
20230904,120900,950996550,25150,25150,25150,25150,150
20230904,120800,947224050,25250,25250,25250,25250,0
20230904,120700,947224050,25250,25200,25250,25200,12
20230904,120600,946921600,25250,25250,25250,25250,1
20230904,120500,946896350,25150,25150,25150,25150,0
20230904,120400,946896350,25150,25150,25150,25150,0
20230904,120300,946896350,25150,25200,25200,25150,536
20230904,120200,933407800,25200,25200,25200,25200,20
20230904,120100,932903800,25200,25200,25200,25200,0
20230904,120000,932903800,25200,25200,25200,25200,80
20230904,115900,930887800,25250,25200,25250,25200,20
20230904,115800,930383300,25200,25200,25200,25200,26
20230904,115700,929728100,25200,25200,25200,25200,14
20230904,115600,929375300,25200,25200,25200,25200,18
20230904,115500,928921700,25200,25200,25200,25200,10
20230904,115400,928669700,25200,25150,25200,25150,25
20230904,115300,928040700,25150,25150,25150,25150,1
20230904,115200,928015550,25150,25150,25150,25150,1
20230904,115100,927990400,25200,25200,25200,25200,0
20230904,115000,927990400,25200,25200,25200,25200,2
20230904,114900,927940000,25300,25300,25300,25300,0
20230904,114800,927940000,25300,25300,25300,25300,10
20230904,114700,927687000,25300,25300,25300,25300,10
20230904,114600,927434000,25300,25300,25300,25300,0
20230904,114500,927434000,25300,25300,25300,25300,0
20230904,114400,927434000,25300,25300,25300,25300,0
20230904,114300,927434000,25300,25300,25300,25300,1
20230904,114200,927408700,25300,25300,25300,25300,2
20230904,114100,927358100,25300,25300,25300,25300,1
20230904,114000,927332800,25300,25300,25300,25200,54
20230904,113900,925970800,25300,25250,25300,25250,23
20230904,113800,925389850,25200,25250,25250,25200,102
20230904,113700,922814500,25100,25150,25150,25100,1000
20230904,113600,897701650,25150,25150,25150,25150,200
20230904,113500,892671650,25150,25150,25150,25150,0
20230904,113400,892671650,25150,25200,25200,25150,200
20230904,113300,887638500,25250,25250,25250,25250,0
20230904,113200,887638500,25250,25250,25250,25250,10
20230904,113100,887386000,25200,25200,25200,25200,0
20230904,113000,887386000,25200,25200,25200,25200,19
20230904,112900,886907200,25100,25100,25100,25100,0
20230904,112800,886907200,25100,25100,25100,25100,0
20230904,112700,886907200,25100,25200,25200,25100,401
20230904,112600,876842000,25100,25150,25150,25100,126
20230904,112500,873675450,25200,25250,25250,25200,52
20230904,112400,872365000,25150,25150,25150,25150,0
20230904,112300,872365000,25150,25200,25200,25150,104
20230904,112200,869747800,25150,25150,25150,25150,0
20230904,112100,869747800,25150,25150,25150,25150,1
20230904,112000,869722650,25150,25150,25150,25150,0
20230904,111900,869722650,25150,25200,25200,25150,400
20230904,111800,859659600,25250,25250,25250,25250,0
20230904,111700,859659600,25250,25250,25250,25250,39
20230904,111600,858674850,25200,25200,25200,25200,0
20230904,111500,858674850,25200,25250,25250,25200,6
20230904,111400,858523600,25200,25200,25200,25200,30
20230904,111300,857767600,25250,25250,25250,25250,0
20230904,111200,857767600,25250,25250,25250,25250,0
20230904,111100,857767600,25250,25250,25250,25250,110
20230904,111000,854990100,25250,25250,25250,25250,15
20230904,110900,854611350,25200,25200,25200,25200,28
20230904,110800,853905750,25350,25350,25350,25350,3
20230904,110700,853829700,25350,25350,25350,25350,0
20230904,110600,853829700,25350,25350,25350,25350,0
20230904,110500,853829700,25350,25300,25350,25300,16
20230904,110400,853424850,25350,25350,25350,25350,0
20230904,110300,853424850,25350,25350,25350,25350,10
20230904,110200,853171350,25350,25350,25350,25350,6
20230904,110100,853019250,25350,25200,25350,25200,47
20230904,110000,851834300,25200,25200,25200,25200,0
20230904,105900,851834300,25200,25200,25200,25200,1
20230904,105800,851809100,25200,25200,25200,25200,1
20230904,105700,851783900,25200,25200,25200,25200,0
20230904,105600,851783900,25200,25200,25200,25200,4
20230904,105500,851683100,25150,25150,25150,25150,0
20230904,105400,851683100,25150,25150,25150,25150,0
20230904,105300,851683100,25150,25150,25150,25150,0
20230904,105200,851683100,25150,25200,25200,25150,250
20230904,105100,845386550,25250,25200,25250,25200,6
20230904,105000,845235200,25200,25200,25200,25200,72
20230904,104900,843420800,25200,25250,25250,25200,108
20230904,104800,840697300,25200,25200,25200,25200,6
20230904,104700,840546100,25200,25200,25200,25200,1
20230904,104600,840520900,25200,25150,25200,25150,106
20230904,104500,837850000,25200,25150,25200,25150,105
20230904,104400,835204200,25150,25150,25150,25150,1
20230904,104300,835179050,25100,25100,25100,25100,31
20230904,104200,834400950,25150,25100,25200,25100,65
20230904,104100,832765350,25100,25100,25100,25100,1
20230904,104000,832740250,25150,25150,25150,25150,4
20230904,103900,832639650,25050,25050,25050,25050,0
20230904,103800,832639650,25050,25050,25050,25050,6
20230904,103700,832489350,25050,25050,25050,25050,113
20230904,103600,829658700,25050,25100,25100,25050,50
20230904,103500,828405700,25100,25100,25100,25100,210
20230904,103400,823134700,25050,25050,25100,25050,1868
20230904,103300,776340800,25100,25100,25100,25100,0
20230904,103200,776340800,25100,25100,25100,25100,104
20230904,103100,773730400,25100,25050,25100,25050,13
20230904,103000,773404150,25100,25100,25100,25100,38
20230904,102900,772450350,25050,25100,25100,25050,1107
20230904,102800,744675250,25100,25150,25150,25100,651
20230904,102700,728335100,25150,25150,25150,25150,41
20230904,102600,727303950,25200,25150,25200,25100,145
20230904,102500,723663350,25150,25150,25150,25150,125
20230904,102400,720519600,25200,25200,25200,25200,4
20230904,102300,720418800,25200,25250,25250,25150,187
20230904,102200,715714500,25250,25250,25250,25250,12
20230904,102100,715411500,25150,25100,25150,25100,30
20230904,102000,714658000,25100,25100,25100,25100,66
20230904,101900,713001400,25150,25200,25200,25150,740
20230904,101800,694388750,25200,25200,25200,25200,0
20230904,101700,694388750,25200,25200,25200,25200,0
20230904,101600,694388750,25200,25200,25250,25200,155
20230904,101500,690480050,25200,25150,25200,25150,80
20230904,101400,688467950,25150,25200,25200,25150,54
20230904,101300,687109600,25200,25200,25200,25200,9
20230904,101200,686882800,25150,25200,25200,25150,16
20230904,101100,686480300,25200,25200,25200,25200,126
20230904,101000,683305100,25250,25200,25250,25200,5
20230904,100900,683178900,25250,25200,25250,25200,337
20230904,100800,674686400,25250,25250,25250,25250,619
20230904,100700,659056650,25300,25300,25300,25300,44
20230904,100600,657943450,25300,25250,25300,25250,221
20230904,100500,652352200,25250,25400,25400,25250,307
20230904,100400,644594050,25350,25350,25350,25350,20
20230904,100300,644087050,25300,25300,25300,25300,93
20230904,100200,641734150,25250,25250,25250,25250,1
20230904,100100,641708900,25300,25300,25300,25300,0
20230904,100000,641708900,25300,25300,25300,25300,14
20230904,095900,641354700,25250,25300,25300,25250,177
20230904,095800,636877500,25250,25250,25250,25250,5
20230904,095700,636751250,25250,25300,25300,25250,95
20230904,095600,634348500,25300,25300,25300,25300,10
20230904,095500,634095500,25300,25300,25300,25300,31
20230904,095400,633311200,25300,25300,25300,25300,47
20230904,095300,632122100,25300,25300,25300,25250,96
20230904,095200,629693350,25300,25250,25300,25250,1333
20230904,095100,595969450,25250,25200,25250,25200,102
20230904,095000,593396550,25200,25200,25200,25200,12
20230904,094900,593094150,25200,25200,25200,25200,206
20230904,094800,587902950,25200,25200,25200,25200,27
20230904,094700,587222550,25150,25150,25150,25150,61
20230904,094600,585688400,25200,25200,25200,25200,57
20230904,094500,584252000,25200,25200,25200,25200,83
20230904,094400,582160400,25200,25200,25200,25200,822
20230904,094300,561446000,25200,25250,25250,25200,977
20230904,094200,536782050,25250,25250,25250,25250,0
20230904,094100,536782050,25250,25250,25250,25250,17
20230904,094000,536352800,25300,25300,25300,25300,19
20230904,093900,535872100,25300,25300,25300,25300,33
20230904,093800,535037200,25300,25300,25300,25300,4
20230904,093700,534936000,25250,25200,25250,25200,42
20230904,093600,533876500,25250,25250,25250,25250,554
20230904,093500,519888000,25250,25250,25250,25200,58
20230904,093400,518423550,25200,25300,25300,25200,154
20230904,093300,514539600,25250,25250,25250,25250,45
20230904,093200,513403350,25250,25200,25250,25200,103
20230904,093100,510802650,25250,25300,25300,25250,403
20230904,093000,500624400,25300,25300,25300,25300,388
20230904,092900,490808000,25300,25250,25300,25250,25
20230904,092800,490176300,25250,25250,25250,25250,1
20230904,092700,490151050,25250,25150,25250,25150,435
20230904,092600,479187050,25100,25200,25200,25100,747
20230904,092500,460395900,25200,25150,25200,25150,206
20230904,092400,455214500,25150,25250,25250,25150,630
20230904,092300,439366050,25250,25250,25250,25250,3
20230904,092200,439290300,25250,25200,25300,25150,246
20230904,092100,433089650,25150,25150,25150,25150,248
20230904,092000,426852450,25150,25100,25150,25050,374
20230904,091900,417479950,25100,25150,25200,25050,1994
20230904,091800,367373650,25200,25200,25200,25200,210
20230904,091700,362081650,25400,25350,25400,25150,818
20230904,091600,341468600,25300,25300,25300,25300,401
20230904,091500,331323300,25150,25150,25150,25150,96
20230904,091400,328908900,25150,25200,25200,25150,189
20230904,091300,324151100,25200,25250,25300,25150,1816
20230904,091200,278426750,25250,25350,25350,25250,2154
20230904,091100,223919900,25350,25450,25450,25350,616
20230904,091000,208285400,25650,25450,25650,25450,114
20230904,090900,205366500,25450,25450,25600,25350,1089
20230904,090800,177718100,25450,25600,25600,25450,537
20230904,090700,164025250,25600,25500,25600,25500,399
20230904,090600,153824250,25450,25500,25500,25450,411
20230904,090500,143356250,25600,25600,25600,25550,44
20230904,090400,142231000,25350,25500,25500,25350,854
20230904,090300,120546100,25400,25650,25650,25400,324
20230904,090200,112288250,25550,25600,25600,25500,250
20230904,090100,105897750,25650,25750,25750,25650,1380
20230904,090000,70372900,25750,25900,25900,25750,2722
Reference in New Issue Copy Permalink