ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/099320/min/candle-20230901.csv

648 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
20230901,194500,1029497350,30550,30550,30550,30550,680
20230901,194400,1029497350,30550,30550,30550,30550,0
20230901,194300,1029497350,30550,30550,30550,30550,0
20230901,194200,1029497350,30550,30550,30550,30550,0
20230901,194100,1029497350,30550,30550,30550,30550,0
20230901,194000,1029497350,30550,30550,30550,30550,0
20230901,193900,1029497350,30550,30550,30550,30550,0
20230901,193800,1029497350,30550,30550,30550,30550,0
20230901,193700,1029497350,30550,30550,30550,30550,0
20230901,193600,1029497350,30550,30550,30550,30550,0
20230901,193500,1029497350,30550,30550,30550,30550,0
20230901,193400,1029497350,30550,30550,30550,30550,0
20230901,193300,1029497350,30550,30550,30550,30550,0
20230901,193200,1029497350,30550,30550,30550,30550,0
20230901,193100,1029497350,30550,30550,30550,30550,0
20230901,193000,1029497350,30550,30550,30550,30550,0
20230901,192900,1029497350,30550,30550,30550,30550,0
20230901,192800,1029497350,30550,30550,30550,30550,0
20230901,192700,1029497350,30550,30550,30550,30550,0
20230901,192600,1029497350,30550,30550,30550,30550,0
20230901,192500,1029497350,30550,30550,30550,30550,0
20230901,192400,1029497350,30550,30550,30550,30550,0
20230901,192300,1029497350,30550,30550,30550,30550,0
20230901,192200,1029497350,30550,30550,30550,30550,0
20230901,192100,1029497350,30550,30550,30550,30550,0
20230901,192000,1029497350,30550,30550,30550,30550,0
20230901,191900,1029497350,30550,30550,30550,30550,0
20230901,191800,1029497350,30550,30550,30550,30550,0
20230901,191700,1029497350,30550,30550,30550,30550,0
20230901,191600,1029497350,30550,30550,30550,30550,0
20230901,191500,1029497350,30550,30550,30550,30550,680
20230901,191400,1029497350,30550,30550,30550,30550,0
20230901,191300,1029497350,30550,30550,30550,30550,0
20230901,191200,1029497350,30550,30550,30550,30550,0
20230901,191100,1029497350,30550,30550,30550,30550,0
20230901,191000,1029497350,30550,30550,30550,30550,0
20230901,190900,1029497350,30550,30550,30550,30550,0
20230901,190800,1029497350,30550,30550,30550,30550,0
20230901,190700,1029497350,30550,30550,30550,30550,0
20230901,190600,1029497350,30550,30550,30550,30550,0
20230901,190500,1029497350,30550,30550,30550,30550,0
20230901,190400,1029497350,30550,30550,30550,30550,0
20230901,190300,1029497350,30550,30550,30550,30550,0
20230901,190200,1029497350,30550,30550,30550,30550,0
20230901,190100,1029497350,30550,30550,30550,30550,0
20230901,190000,1029497350,30550,30550,30550,30550,0
20230901,185900,1029497350,30550,30550,30550,30550,0
20230901,185800,1029497350,30550,30550,30550,30550,0
20230901,185700,1029497350,30550,30550,30550,30550,0
20230901,185600,1029497350,30550,30550,30550,30550,0
20230901,185500,1029497350,30550,30550,30550,30550,0
20230901,185400,1029497350,30550,30550,30550,30550,0
20230901,185300,1029497350,30550,30550,30550,30550,0
20230901,185200,1029497350,30550,30550,30550,30550,0
20230901,185100,1029497350,30550,30550,30550,30550,0
20230901,185000,1029497350,30550,30550,30550,30550,0
20230901,184900,1029497350,30550,30550,30550,30550,0
20230901,184800,1029497350,30550,30550,30550,30550,0
20230901,184700,1029497350,30550,30550,30550,30550,0
20230901,184600,1029497350,30550,30550,30550,30550,0
20230901,184500,1029497350,30550,30550,30550,30550,680
20230901,184400,1029497350,30550,30550,30550,30550,0
20230901,184300,1029497350,30550,30550,30550,30550,0
20230901,184200,1029497350,30550,30550,30550,30550,0
20230901,184100,1029497350,30550,30550,30550,30550,0
20230901,184000,1029497350,30550,30550,30550,30550,0
20230901,183900,1029497350,30550,30550,30550,30550,0
20230901,183800,1029497350,30550,30550,30550,30550,0
20230901,183700,1029497350,30550,30550,30550,30550,0
20230901,183600,1029497350,30550,30550,30550,30550,0
20230901,183500,1029497350,30550,30550,30550,30550,0
20230901,183400,1029497350,30550,30550,30550,30550,0
20230901,183300,1029497350,30550,30550,30550,30550,0
20230901,183200,1029497350,30550,30550,30550,30550,0
20230901,183100,1029497350,30550,30550,30550,30550,0
20230901,183000,1029497350,30550,30550,30550,30550,0
20230901,182900,1029497350,30550,30550,30550,30550,0
20230901,182800,1029497350,30550,30550,30550,30550,0
20230901,182700,1029497350,30550,30550,30550,30550,0
20230901,182600,1029497350,30550,30550,30550,30550,0
20230901,182500,1029497350,30550,30550,30550,30550,0
20230901,182400,1029497350,30550,30550,30550,30550,0
20230901,182300,1029497350,30550,30550,30550,30550,0
20230901,182200,1029497350,30550,30550,30550,30550,0
20230901,182100,1029497350,30550,30550,30550,30550,0
20230901,182000,1029497350,30550,30550,30550,30550,0
20230901,181900,1029497350,30550,30550,30550,30550,0
20230901,181800,1029497350,30550,30550,30550,30550,0
20230901,181700,1029497350,30550,30550,30550,30550,0
20230901,181600,1029497350,30550,30550,30550,30550,0
20230901,181500,1029497350,30550,30550,30550,30550,680
20230901,181400,1029497350,30550,30550,30550,30550,0
20230901,181300,1029497350,30550,30550,30550,30550,0
20230901,181200,1029497350,30550,30550,30550,30550,0
20230901,181100,1029497350,30550,30550,30550,30550,0
20230901,181000,1029497350,30550,30550,30550,30550,0
20230901,180900,1029497350,30550,30550,30550,30550,0
20230901,180800,1029497350,30550,30550,30550,30550,0
20230901,180700,1029497350,30550,30550,30550,30550,0
20230901,180600,1029497350,30550,30550,30550,30550,0
20230901,180500,1029497350,30550,30550,30550,30550,0
20230901,180400,1029497350,30550,30550,30550,30550,0
20230901,180300,1029497350,30550,30550,30550,30550,0
20230901,180200,1029497350,30550,30550,30550,30550,0
20230901,180100,1029497350,30550,30550,30550,30550,0
20230901,180000,1029497350,30550,30550,30550,30550,0
20230901,175900,1029497350,30550,30550,30550,30550,0
20230901,175800,1029497350,30550,30550,30550,30550,0
20230901,175700,1029497350,30550,30550,30550,30550,0
20230901,175600,1029497350,30550,30550,30550,30550,0
20230901,175500,1029497350,30550,30550,30550,30550,0
20230901,175400,1029497350,30550,30550,30550,30550,0
20230901,175300,1029497350,30550,30550,30550,30550,0
20230901,175200,1029497350,30550,30550,30550,30550,0
20230901,175100,1029497350,30550,30550,30550,30550,0
20230901,175000,1029497350,30550,30550,30550,30550,0
20230901,174900,1029497350,30550,30550,30550,30550,0
20230901,174800,1029497350,30550,30550,30550,30550,0
20230901,174700,1029497350,30550,30550,30550,30550,0
20230901,174600,1029497350,30550,30550,30550,30550,0
20230901,174500,1029497350,30550,30550,30550,30550,680
20230901,174400,1029497350,30550,30550,30550,30550,0
20230901,174300,1029497350,30550,30550,30550,30550,0
20230901,174200,1029497350,30550,30550,30550,30550,0
20230901,174100,1029497350,30550,30550,30550,30550,0
20230901,174000,1029497350,30550,30550,30550,30550,0
20230901,173900,1029497350,30550,30550,30550,30550,0
20230901,173800,1029497350,30550,30550,30550,30550,0
20230901,173700,1029497350,30550,30550,30550,30550,0
20230901,173600,1029497350,30550,30550,30550,30550,0
20230901,173500,1029497350,30550,30550,30550,30550,0
20230901,173400,1029497350,30550,30550,30550,30550,0
20230901,173300,1029497350,30550,30550,30550,30550,0
20230901,173200,1029497350,30550,30550,30550,30550,0
20230901,173100,1029497350,30550,30550,30550,30550,0
20230901,173000,1029497350,30550,30550,30550,30550,0
20230901,172900,1029497350,30550,30550,30550,30550,0
20230901,172800,1029497350,30550,30550,30550,30550,0
20230901,172700,1029497350,30550,30550,30550,30550,0
20230901,172600,1029497350,30550,30550,30550,30550,0
20230901,172500,1029497350,30550,30550,30550,30550,0
20230901,172400,1029497350,30550,30550,30550,30550,0
20230901,172300,1029497350,30550,30550,30550,30550,0
20230901,172200,1029497350,30550,30550,30550,30550,0
20230901,172100,1029497350,30550,30550,30550,30550,0
20230901,172000,1029497350,30550,30550,30550,30550,0
20230901,171900,1029497350,30550,30550,30550,30550,0
20230901,171800,1029497350,30550,30550,30550,30550,0
20230901,171700,1029497350,30550,30550,30550,30550,0
20230901,171600,1029497350,30550,30550,30550,30550,0
20230901,171500,1029497350,30550,30550,30550,30550,680
20230901,171400,1029497350,30550,30550,30550,30550,0
20230901,171300,1029497350,30550,30550,30550,30550,0
20230901,171200,1029497350,30550,30550,30550,30550,0
20230901,171100,1029497350,30550,30550,30550,30550,0
20230901,171000,1029497350,30550,30550,30550,30550,0
20230901,170900,1029497350,30550,30550,30550,30550,0
20230901,170800,1029497350,30550,30550,30550,30550,0
20230901,170700,1029497350,30550,30550,30550,30550,0
20230901,170600,1029497350,30550,30550,30550,30550,0
20230901,170500,1029497350,30550,30550,30550,30550,0
20230901,170400,1029497350,30550,30550,30550,30550,0
20230901,170300,1029497350,30550,30550,30550,30550,0
20230901,170200,1029497350,30550,30550,30550,30550,0
20230901,170100,1029497350,30550,30550,30550,30550,0
20230901,170000,1029497350,30550,30550,30550,30550,0
20230901,165900,1029497350,30550,30550,30550,30550,0
20230901,165800,1029497350,30550,30550,30550,30550,0
20230901,165700,1029497350,30550,30550,30550,30550,0
20230901,165600,1029497350,30550,30550,30550,30550,0
20230901,165500,1029497350,30550,30550,30550,30550,0
20230901,165400,1029497350,30550,30550,30550,30550,0
20230901,165300,1029497350,30550,30550,30550,30550,0
20230901,165200,1029497350,30550,30550,30550,30550,0
20230901,165100,1029497350,30550,30550,30550,30550,0
20230901,165000,1029497350,30550,30550,30550,30550,0
20230901,164900,1029497350,30550,30550,30550,30550,0
20230901,164800,1029497350,30550,30550,30550,30550,0
20230901,164700,1029497350,30550,30550,30550,30550,0
20230901,164600,1029497350,30550,30550,30550,30550,0
20230901,164500,1029497350,30550,30550,30550,30550,680
20230901,164400,1029497350,30550,30550,30550,30550,0
20230901,164300,1029497350,30550,30550,30550,30550,0
20230901,164200,1029497350,30550,30550,30550,30550,0
20230901,164100,1029497350,30550,30550,30550,30550,0
20230901,164000,1029497350,30550,30550,30550,30550,0
20230901,163900,1029497350,30550,30550,30550,30550,0
20230901,163800,1029497350,30550,30550,30550,30550,0
20230901,163700,1029497350,30550,30550,30550,30550,0
20230901,163600,1029497350,30550,30550,30550,30550,0
20230901,163500,1029497350,30550,30550,30550,30550,0
20230901,163400,1029497350,30550,30550,30550,30550,0
20230901,163300,1029497350,30550,30550,30550,30550,0
20230901,163200,1029497350,30550,30550,30550,30550,0
20230901,163100,1029497350,30550,30550,30550,30550,0
20230901,163000,1029497350,30550,30550,30550,30550,0
20230901,162900,1029497350,30550,30550,30550,30550,0
20230901,162800,1029497350,30550,30550,30550,30550,0
20230901,162700,1029497350,30550,30550,30550,30550,0
20230901,162600,1029497350,30550,30550,30550,30550,0
20230901,162500,1029497350,30550,30550,30550,30550,0
20230901,162400,1029497350,30550,30550,30550,30550,0
20230901,162300,1029497350,30550,30550,30550,30550,0
20230901,162200,1029497350,30550,30550,30550,30550,0
20230901,162100,1029497350,30550,30550,30550,30550,0
20230901,162000,1029497350,30550,30550,30550,30550,0
20230901,161900,1029497350,30550,30550,30550,30550,0
20230901,161800,1029497350,30550,30550,30550,30550,0
20230901,161700,1029497350,30550,30550,30550,30550,0
20230901,161600,1029497350,30550,30550,30550,30550,0
20230901,161500,1029497350,30550,30550,30550,30550,680
20230901,161400,1029497350,30550,30550,30550,30550,0
20230901,161300,1029497350,30550,30550,30550,30550,0
20230901,161200,1029497350,30550,30550,30550,30550,0
20230901,161100,1029497350,30550,30550,30550,30550,0
20230901,161000,1029497350,30550,30550,30550,30550,0
20230901,160900,1029497350,30550,30550,30550,30550,0
20230901,160800,1029497350,30550,30550,30550,30550,0
20230901,160700,1029497350,30550,30550,30550,30550,0
20230901,160600,1029497350,30550,30550,30550,30550,0
20230901,160500,1029497350,30550,30550,30550,30550,0
20230901,160400,1029497350,30550,30550,30550,30550,0
20230901,160300,1029497350,30550,30550,30550,30550,0
20230901,160200,1029497350,30550,30550,30550,30550,0
20230901,160100,1029497350,30550,30550,30550,30550,0
20230901,160000,1029497350,30550,30550,30550,30550,0
20230901,155900,1029497350,30550,30550,30550,30550,0
20230901,155800,1029497350,30550,30550,30550,30550,0
20230901,155700,1029497350,30550,30550,30550,30550,0
20230901,155600,1029497350,30550,30550,30550,30550,0
20230901,155500,1029497350,30550,30550,30550,30550,0
20230901,155400,1029497350,30550,30550,30550,30550,0
20230901,155300,1029497350,30550,30550,30550,30550,0
20230901,155200,1029497350,30550,30550,30550,30550,0
20230901,155100,1029497350,30550,30550,30550,30550,0
20230901,155000,1029497350,30550,30550,30550,30550,0
20230901,154900,1029497350,30550,30550,30550,30550,0
20230901,154800,1029497350,30550,30550,30550,30550,0
20230901,154700,1029497350,30550,30550,30550,30550,0
20230901,154600,1029497350,30550,30550,30550,30550,0
20230901,154500,1029497350,30550,30550,30550,30550,680
20230901,154400,1029497350,30550,30550,30550,30550,0
20230901,154300,1029497350,30550,30550,30550,30550,0
20230901,154200,1029497350,30550,30550,30550,30550,0
20230901,154100,1029497350,30550,30550,30550,30550,0
20230901,154000,1029497350,30550,30550,30550,30550,0
20230901,153900,1029497350,30550,30550,30550,30550,0
20230901,153800,1029497350,30550,30550,30550,30550,0
20230901,153700,1029497350,30550,30550,30550,30550,0
20230901,153600,1029497350,30550,30550,30550,30550,0
20230901,153500,1029497350,30550,30550,30550,30550,0
20230901,153400,1029497350,30550,30550,30550,30550,0
20230901,153300,1029497350,30550,30550,30550,30550,0
20230901,153200,1029497350,30550,30550,30550,30550,0
20230901,153100,1029497350,30550,30550,30550,30550,0
20230901,153000,1029497350,30550,30550,30550,30550,680
20230901,152900,1008723350,30450,30450,30450,30450,0
20230901,152800,1008723350,30450,30450,30450,30450,0
20230901,152700,1008723350,30450,30450,30450,30450,0
20230901,152600,1008723350,30450,30450,30450,30450,0
20230901,152500,1008723350,30450,30450,30450,30450,0
20230901,152400,1008723350,30450,30450,30450,30450,0
20230901,152300,1008723350,30450,30450,30450,30450,0
20230901,152200,1008723350,30450,30450,30450,30450,0
20230901,152100,1008723350,30450,30450,30450,30450,0
20230901,152000,1008723350,30450,30450,30450,30450,0
20230901,151900,1008723350,30450,30400,30450,30250,262
20230901,151800,1000786600,30450,30450,30450,30450,13
20230901,151700,1000390750,30450,30400,30450,30400,45
20230901,151600,999022150,30350,30350,30350,30350,100
20230901,151500,995987150,30350,30350,30350,30350,5
20230901,151400,995835400,30300,30300,30300,30300,201
20230901,151300,989745100,30300,30200,30300,30200,668
20230901,151200,969549350,30200,30200,30200,30200,292
20230901,151100,960730950,30050,30150,30150,29750,3989
20230901,151000,841208350,30100,30300,30300,30050,1075
20230901,150900,808829050,30250,30250,30250,30250,111
20230901,150800,805471300,30200,30250,30250,30200,148
20230901,150700,800997950,30200,30300,30300,30200,175
20230901,150600,795704350,30300,30300,30300,30300,0
20230901,150500,795704350,30300,30300,30300,30300,1
20230901,150400,795674050,30250,30300,30300,30250,34
20230901,150300,794645300,30300,30250,30300,30250,105
20230901,150200,791468800,30300,30300,30300,30300,263
20230901,150100,783499900,30300,30300,30300,30300,0
20230901,150000,783499900,30300,30350,30350,30300,225
20230901,145900,776682350,30300,30350,30350,30300,284
20230901,145800,768070150,30350,30350,30350,30350,205
20230901,145700,761848400,30400,30400,30400,30400,0
20230901,145600,761848400,30400,30400,30400,30400,30
20230901,145500,760936400,30400,30350,30400,30350,77
20230901,145400,758599250,30350,30400,30400,30350,63
20230901,145300,756684450,30400,30400,30400,30400,0
20230901,145200,756684450,30400,30350,30400,30350,646
20230901,145100,737058600,30350,30350,30350,30350,1
20230901,145000,737028250,30400,30400,30400,30400,535
20230901,144900,720764250,30400,30350,30400,30300,146
20230901,144800,716326250,30400,30250,30400,30250,61
20230901,144700,714475200,30250,30250,30250,30250,10
20230901,144600,714172700,30250,30450,30450,30150,1991
20230901,144500,653963850,30450,30450,30450,30450,39
20230901,144400,652776300,30450,30450,30450,30450,13
20230901,144300,652380450,30500,30500,30500,30500,44
20230901,144200,651038450,30550,30550,30550,30550,52
20230901,144100,649449850,30450,30400,30450,30400,361
20230901,144000,638474550,30350,30400,30450,30300,446
20230901,143900,624930750,30450,30450,30450,30450,10
20230901,143800,624626250,30450,30500,30500,30450,548
20230901,143700,607922950,30500,30500,30500,30500,45
20230901,143600,606550450,30500,30600,30600,30500,462
20230901,143500,592425350,30600,30600,30600,30600,224
20230901,143400,585570950,30600,30600,30600,30600,230
20230901,143300,578532950,30650,30650,30650,30650,78
20230901,143200,576142250,30600,30600,30600,30600,0
20230901,143100,576142250,30600,30600,30600,30600,13
20230901,143000,575744450,30600,30650,30650,30600,305
20230901,142900,566408950,30600,30600,30600,30600,241
20230901,142800,559034350,30650,30650,30650,30650,3
20230901,142700,558942400,30650,30650,30650,30650,0
20230901,142600,558942400,30650,30650,30650,30650,258
20230901,142500,551034700,30650,30650,30650,30650,99
20230901,142400,548000350,30700,30700,30700,30700,0
20230901,142300,548000350,30700,30650,30700,30650,64
20230901,142200,546038300,30650,30650,30650,30650,10
20230901,142100,545731800,30650,30650,30650,30650,0
20230901,142000,545731800,30650,30650,30650,30650,0
20230901,141900,545731800,30650,30650,30650,30650,1
20230901,141800,545701150,30650,30650,30650,30650,1
20230901,141700,545670500,30650,30650,30650,30650,0
20230901,141600,545670500,30650,30650,30650,30650,0
20230901,141500,545670500,30650,30650,30650,30650,0
20230901,141400,545670500,30650,30650,30650,30650,59
20230901,141300,543862150,30650,30650,30650,30650,0
20230901,141200,543862150,30650,30700,30700,30650,30
20230901,141100,542942100,30700,30700,30700,30700,0
20230901,141000,542942100,30700,30700,30700,30700,5
20230901,140900,542788600,30700,30700,30700,30700,21
20230901,140800,542143900,30700,30700,30700,30700,1
20230901,140700,542113200,30700,30700,30700,30700,4
20230901,140600,541990400,30750,30750,30750,30750,0
20230901,140500,541990400,30750,30750,30750,30750,12
20230901,140400,541621400,30750,30750,30750,30750,0
20230901,140300,541621400,30750,30750,30750,30750,2
20230901,140200,541559900,30750,30750,30750,30750,0
20230901,140100,541559900,30750,30750,30750,30750,9
20230901,140000,541283150,30700,30700,30700,30700,0
20230901,135900,541283150,30700,30700,30700,30700,0
20230901,135800,541283150,30700,30700,30700,30700,0
20230901,135700,541283150,30700,30700,30700,30700,0
20230901,135600,541283150,30700,30700,30700,30700,32
20230901,135500,540300750,30700,30700,30700,30700,2
20230901,135400,540239350,30700,30700,30700,30700,0
20230901,135300,540239350,30700,30700,30700,30700,0
20230901,135200,540239350,30700,30700,30700,30700,0
20230901,135100,540239350,30700,30700,30700,30700,0
20230901,135000,540239350,30700,30700,30700,30700,40
20230901,134900,539011350,30700,30700,30700,30700,0
20230901,134800,539011350,30700,30700,30700,30700,0
20230901,134700,539011350,30700,30700,30700,30700,0
20230901,134600,539011350,30700,30700,30700,30700,105
20230901,134500,535787850,30700,30700,30700,30700,77
20230901,134400,533423950,30800,30800,30800,30800,0
20230901,134300,533423950,30800,30800,30800,30800,0
20230901,134200,533423950,30800,30800,30800,30800,0
20230901,134100,533423950,30800,30800,30800,30800,0
20230901,134000,533423950,30800,30800,30800,30800,8
20230901,133900,533177550,30700,30700,30700,30700,0
20230901,133800,533177550,30700,30700,30700,30700,0
20230901,133700,533177550,30700,30700,30700,30700,0
20230901,133600,533177550,30700,30700,30700,30700,0
20230901,133500,533177550,30700,30700,30700,30700,0
20230901,133400,533177550,30700,30700,30700,30700,0
20230901,133300,533177550,30700,30700,30700,30700,0
20230901,133200,533177550,30700,30700,30700,30700,32
20230901,133100,532195150,30700,30750,30750,30700,30
20230901,133000,531273550,30800,30800,30800,30800,0
20230901,132900,531273550,30800,30800,30800,30800,1
20230901,132800,531242750,30750,30750,30750,30750,44
20230901,132700,529889750,30700,30700,30700,30700,0
20230901,132600,529889750,30700,30700,30700,30700,2
20230901,132500,529828350,30750,30750,30750,30750,0
20230901,132400,529828350,30750,30750,30750,30750,0
20230901,132300,529828350,30750,30750,30750,30750,3
20230901,132200,529736100,30700,30700,30700,30700,0
20230901,132100,529736100,30700,30700,30700,30700,0
20230901,132000,529736100,30700,30700,30700,30700,0
20230901,131900,529736100,30700,30700,30700,30700,0
20230901,131800,529736100,30700,30700,30700,30700,0
20230901,131700,529736100,30700,30700,30700,30700,0
20230901,131600,529736100,30700,30700,30700,30700,0
20230901,131500,529736100,30700,30700,30700,30700,0
20230901,131400,529736100,30700,30700,30700,30700,107
20230901,131300,526451200,30650,30650,30650,30650,0
20230901,131200,526451200,30650,30650,30650,30650,38
20230901,131100,525286500,30600,30600,30600,30600,52
20230901,131000,523695300,30600,30600,30600,30600,0
20230901,130900,523695300,30600,30600,30600,30600,10
20230901,130800,523389300,30600,30600,30600,30600,17
20230901,130700,522869100,30600,30600,30600,30600,0
20230901,130600,522869100,30600,30600,30600,30600,0
20230901,130500,522869100,30600,30600,30600,30600,0
20230901,130400,522869100,30600,30600,30600,30600,13
20230901,130300,522471300,30650,30650,30650,30650,0
20230901,130200,522471300,30650,30650,30650,30650,0
20230901,130100,522471300,30650,30650,30650,30650,3
20230901,130000,522379350,30600,30650,30650,30600,14
20230901,125900,521950900,30650,30650,30650,30650,0
20230901,125800,521950900,30650,30650,30650,30650,10
20230901,125700,521644400,30650,30650,30650,30650,0
20230901,125600,521644400,30650,30650,30650,30650,0
20230901,125500,521644400,30650,30650,30650,30650,136
20230901,125400,517476000,30650,30650,30650,30650,0
20230901,125300,517476000,30650,30650,30650,30650,0
20230901,125200,517476000,30650,30650,30650,30650,0
20230901,125100,517476000,30650,30650,30650,30650,0
20230901,125000,517476000,30650,30650,30650,30650,23
20230901,124900,516771050,30650,30650,30650,30650,0
20230901,124800,516771050,30650,30700,30700,30650,20
20230901,124700,516158000,30650,30650,30650,30650,0
20230901,124600,516158000,30650,30650,30650,30650,89
20230901,124500,513430150,30700,30700,30700,30700,0
20230901,124400,513430150,30700,30700,30700,30700,0
20230901,124300,513430150,30700,30650,30700,30650,70
20230901,124200,511283650,30700,30700,30700,30700,0
20230901,124100,511283650,30700,30700,30700,30700,0
20230901,124000,511283650,30700,30700,30700,30700,0
20230901,123900,511283650,30700,30700,30700,30700,0
20230901,123800,511283650,30700,30700,30700,30700,6
20230901,123700,511099450,30700,30700,30700,30700,0
20230901,123600,511099450,30700,30700,30700,30700,0
20230901,123500,511099450,30700,30700,30700,30700,0
20230901,123400,511099450,30700,30700,30700,30700,0
20230901,123300,511099450,30700,30700,30700,30700,0
20230901,123200,511099450,30700,30700,30700,30700,0
20230901,123100,511099450,30700,30700,30700,30700,323
20230901,123000,501183350,30700,30700,30700,30700,2
20230901,122900,501121950,30700,30700,30700,30700,7
20230901,122800,500907050,30700,30700,30700,30700,0
20230901,122700,500907050,30700,30750,30750,30700,309
20230901,122600,491420300,30750,30750,30750,30750,0
20230901,122500,491420300,30750,30750,30750,30750,0
20230901,122400,491420300,30750,30750,30750,30750,0
20230901,122300,491420300,30750,30750,30750,30750,0
20230901,122200,491420300,30750,30750,30750,30750,0
20230901,122100,491420300,30750,30750,30750,30750,2
20230901,122000,491358800,30750,30750,30750,30750,0
20230901,121900,491358800,30750,30750,30750,30750,0
20230901,121800,491358800,30750,30750,30750,30750,0
20230901,121700,491358800,30750,30750,30750,30750,0
20230901,121600,491358800,30750,30750,30750,30750,0
20230901,121500,491358800,30750,30750,30750,30750,1
20230901,121400,491328050,30750,30750,30750,30750,0
20230901,121300,491328050,30750,30750,30750,30750,44
20230901,121200,489975050,30700,30700,30700,30700,0
20230901,121100,489975050,30700,30650,30700,30650,70
20230901,121000,487827050,30650,30650,30650,30650,0
20230901,120900,487827050,30650,30650,30650,30650,0
20230901,120800,487827050,30650,30650,30650,30650,0
20230901,120700,487827050,30650,30650,30650,30650,18
20230901,120600,487275350,30700,30700,30700,30700,0
20230901,120500,487275350,30700,30750,30750,30700,11
20230901,120400,486937600,30750,30750,30750,30750,1
20230901,120300,486906850,30750,30750,30750,30750,5
20230901,120200,486753100,30650,30650,30650,30650,5
20230901,120100,486599850,30750,30750,30750,30750,0
20230901,120000,486599850,30750,30750,30750,30750,1
20230901,115900,486569100,30750,30750,30750,30750,0
20230901,115800,486569100,30750,30750,30750,30750,0
20230901,115700,486569100,30750,30750,30750,30750,0
20230901,115600,486569100,30750,30700,30750,30700,404
20230901,115500,474160950,30650,30750,30750,30650,258
20230901,115400,466241250,30850,30850,30850,30850,0
20230901,115300,466241250,30850,30850,30850,30850,3
20230901,115200,466148700,30850,30850,30850,30850,1
20230901,115100,466117850,30800,30800,30800,30800,0
20230901,115000,466117850,30800,30800,30800,30800,11
20230901,114900,465779050,30850,30850,30850,30850,0
20230901,114800,465779050,30850,30850,30850,30850,0
20230901,114700,465779050,30850,30850,30850,30850,0
20230901,114600,465779050,30850,30850,30850,30850,0
20230901,114500,465779050,30850,30850,30850,30850,72
20230901,114400,463557850,30850,30800,30850,30800,13
20230901,114300,463157350,30800,30800,30800,30800,0
20230901,114200,463157350,30800,30800,30800,30800,0
20230901,114100,463157350,30800,30800,30800,30800,0
20230901,114000,463157350,30800,30800,30800,30800,4
20230901,113900,463034150,30900,30900,30900,30900,9
20230901,113800,462756050,30800,30800,30800,30800,0
20230901,113700,462756050,30800,30800,30800,30800,0
20230901,113600,462756050,30800,30800,30800,30800,0
20230901,113500,462756050,30800,30800,30800,30800,0
20230901,113400,462756050,30800,30800,30800,30800,0
20230901,113300,462756050,30800,30800,30800,30800,2
20230901,113200,462694450,30800,30800,30800,30800,6
20230901,113100,462509650,30750,30750,30750,30750,0
20230901,113000,462509650,30750,30750,30750,30750,5
20230901,112900,462355900,30750,30800,30800,30750,111
20230901,112800,458942150,30800,30800,30800,30800,0
20230901,112700,458942150,30800,30800,30800,30800,0
20230901,112600,458942150,30800,30700,30800,30700,199
20230901,112500,452831600,30700,30700,30700,30700,0
20230901,112400,452831600,30700,30700,30700,30700,0
20230901,112300,452831600,30700,30700,30700,30700,52
20230901,112200,451235200,30600,30600,30700,30600,67
20230901,112100,449184200,30600,30600,30600,30600,0
20230901,112000,449184200,30600,30550,30600,30550,568
20230901,111900,431815500,30550,30500,30550,30450,61
20230901,111800,429956400,30500,30500,30500,30500,259
20230901,111700,422056900,30550,30550,30550,30550,406
20230901,111600,409653600,30600,30600,30600,30600,0
20230901,111500,409653600,30600,30600,30600,30600,125
20230901,111400,405828600,30600,30600,30600,30600,1
20230901,111300,405798000,30600,30600,30600,30600,6
20230901,111200,405614400,30600,30600,30600,30600,142
20230901,111100,401269200,30600,30600,30600,30600,6
20230901,111000,401085600,30600,30600,30600,30600,0
20230901,110900,401085600,30600,30600,30600,30600,0
20230901,110800,401085600,30600,30500,30600,30500,333
20230901,110700,390906450,30550,30600,30600,30500,309
20230901,110600,381457100,30650,30650,30650,30650,50
20230901,110500,379924600,30650,30650,30650,30650,0
20230901,110400,379924600,30650,30650,30650,30650,0
20230901,110300,379924600,30650,30650,30650,30650,0
20230901,110200,379924600,30650,30600,30650,30600,20
20230901,110100,379312550,30600,30600,30600,30600,29
20230901,110000,378425150,30700,30700,30700,30700,0
20230901,105900,378425150,30700,30500,30700,30500,70
20230901,105800,376288150,30500,30700,30700,30500,2000
20230901,105700,315178600,30750,30750,30750,30750,12
20230901,105600,314809600,30750,30750,30750,30750,10
20230901,105500,314502100,30750,30750,30750,30750,40
20230901,105400,313272100,30750,30750,30750,30750,35
20230901,105300,312195850,30700,30700,30700,30700,0
20230901,105200,312195850,30700,30700,30700,30700,0
20230901,105100,312195850,30700,30700,30700,30700,90
20230901,105000,309432850,30700,30700,30700,30700,274
20230901,104900,301021050,30700,30700,30700,30700,89
20230901,104800,298288750,30800,30800,30800,30800,0
20230901,104700,298288750,30800,30800,30800,30800,0
20230901,104600,298288750,30800,30800,30800,30800,0
20230901,104500,298288750,30800,30800,30800,30800,10
20230901,104400,297980750,30750,30750,30750,30750,0
20230901,104300,297980750,30750,30750,30750,30750,209
20230901,104200,291554000,30800,30800,30800,30800,1
20230901,104100,291523200,30800,30800,30800,30800,0
20230901,104000,291523200,30800,30800,30800,30800,1
20230901,103900,291492400,30800,30800,30800,30800,5
20230901,103800,291338400,30750,30750,30750,30750,1
20230901,103700,291307650,30750,30750,30750,30750,0
20230901,103600,291307650,30750,30750,30750,30750,0
20230901,103500,291307650,30750,30750,30750,30750,0
20230901,103400,291307650,30750,30750,30750,30750,0
20230901,103300,291307650,30750,30800,30800,30750,20
20230901,103200,290692600,30750,30750,30750,30750,0
20230901,103100,290692600,30750,30750,30750,30750,50
20230901,103000,289155100,30750,30750,30750,30750,50
20230901,102900,287617600,30800,30800,30800,30800,50
20230901,102800,286077600,30800,30800,30800,30800,5
20230901,102700,285923600,30800,30800,30800,30800,0
20230901,102600,285923600,30800,30800,30800,30800,4
20230901,102500,285800400,30850,30850,30850,30850,0
20230901,102400,285800400,30850,30850,30850,30850,0
20230901,102300,285800400,30850,30850,30850,30850,0
20230901,102200,285800400,30850,30850,30850,30850,0
20230901,102100,285800400,30850,30700,30850,30700,101
20230901,102000,282699550,30650,30650,30650,30650,45
20230901,101900,281320300,30700,30700,30700,30700,0
20230901,101800,281320300,30700,30750,30750,30700,400
20230901,101700,269039700,30750,30750,30750,30750,0
20230901,101600,269039700,30750,30750,30750,30750,0
20230901,101500,269039700,30750,30650,30750,30650,883
20230901,101400,241891300,30700,30700,30700,30700,27
20230901,101300,241062400,30750,30800,30800,30750,181
20230901,101200,235496300,30750,30800,30800,30750,41
20230901,101100,234235200,30750,30750,30750,30750,1
20230901,101000,234204450,30750,30750,30750,30750,0
20230901,100900,234204450,30750,30750,30750,30750,166
20230901,100800,229099950,30750,30700,30750,30550,3114
20230901,100700,133807650,30700,30850,30850,30700,709
20230901,100600,111999850,30850,30850,30850,30850,0
20230901,100500,111999850,30850,30850,30850,30850,0
20230901,100400,111999850,30850,30850,30850,30850,9
20230901,100300,111722200,30850,30850,30850,30850,1
20230901,100200,111691350,30900,30900,30900,30900,4
20230901,100100,111567750,30900,30900,30900,30900,0
20230901,100000,111567750,30900,30900,30900,30900,1
20230901,095900,111536850,30900,30850,30900,30850,151
20230901,095800,106878450,30850,30850,30850,30750,192
20230901,095700,100960950,30900,30900,30900,30850,102
20230901,095600,97810650,30950,30950,30950,30950,3
20230901,095500,97717800,30950,30950,30950,30950,0
20230901,095400,97717800,30950,31000,31000,30950,82
20230901,095300,95179400,31000,31000,31000,31000,44
20230901,095200,93815400,31000,31050,31100,31000,114
20230901,095100,90279800,31050,31050,31050,31050,8
20230901,095000,90031400,31150,31150,31150,31150,0
20230901,094900,90031400,31150,31150,31150,31150,0
20230901,094800,90031400,31150,31050,31150,31050,12
20230901,094700,89658700,31200,31200,31200,31200,0
20230901,094600,89658700,31200,31050,31200,31050,2
20230901,094500,89596450,31000,31150,31150,30900,819
20230901,094400,64223850,31200,31200,31200,31200,0
20230901,094300,64223850,31200,31200,31200,31200,115
20230901,094200,60635850,31200,31150,31200,31100,36
20230901,094100,59513400,31200,31200,31200,31200,2
20230901,094000,59451000,31150,31150,31150,31150,18
20230901,093900,58890300,31150,31150,31150,31150,6
20230901,093800,58703400,31250,31250,31250,31250,0
20230901,093700,58703400,31250,31250,31250,31250,5
20230901,093600,58547150,31250,31250,31250,31100,137
20230901,093500,54286100,31150,31150,31150,31150,8
20230901,093400,54036900,31150,31200,31200,31150,36
20230901,093300,52914250,31250,31250,31250,31250,0
20230901,093200,52914250,31250,31250,31250,31250,0
20230901,093100,52914250,31250,31200,31250,31200,5
20230901,093000,52758050,31200,31200,31200,31200,0
20230901,092900,52758050,31200,31200,31200,31200,9
20230901,092800,52477250,31200,31150,31200,31150,120
20230901,092700,48739200,31100,31100,31100,31100,1
20230901,092600,48708100,31100,31100,31100,31100,0
20230901,092500,48708100,31100,31150,31150,31100,61
20230901,092400,46810950,31150,31150,31150,31150,2
20230901,092300,46748650,31100,31100,31100,31100,0
20230901,092200,46748650,31100,31100,31100,31100,307
20230901,092100,37200950,31100,31100,31100,31100,70
20230901,092000,35023950,31100,31100,31100,31100,0
20230901,091900,35023950,31100,31100,31100,31100,30
20230901,091800,34090950,31100,31100,31100,31100,0
20230901,091700,34090950,31100,31100,31100,31100,0
20230901,091600,34090950,31100,31100,31100,31100,36
20230901,091500,32971350,31150,31150,31150,31150,163
20230901,091400,27893900,31250,31200,31250,31200,122
20230901,091300,24086400,31300,31200,31300,31200,300
20230901,091200,14697000,31200,31200,31200,31200,31
20230901,091100,13729800,31200,31250,31300,31200,82
20230901,091000,11168600,31250,31250,31250,31150,30
20230901,090900,10231500,31100,31000,31300,31000,52
20230901,090800,8612450,31000,30950,31000,30950,2
20230901,090700,8550500,31000,31000,31000,31000,9
20230901,090600,8271500,31000,31000,31000,31000,20
20230901,090500,7651500,30950,30950,30950,30950,40
20230901,090400,6413500,30950,30950,30950,30950,60
20230901,090300,4556500,31000,31000,31000,31000,0
20230901,090200,4556500,31000,31000,31000,31000,20
20230901,090100,3936500,31000,31000,31000,31000,0
20230901,090000,3936500,31000,31000,31000,30900,127
Reference in New Issue Copy Permalink