ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20230823.csv

662 lines
35 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
20230823,195900,2221068110,10100,10100,10100,10100,5339
20230823,195800,2221068110,10100,10100,10100,10100,0
20230823,195700,2221068110,10100,10100,10100,10100,0
20230823,195600,2221068110,10100,10100,10100,10100,0
20230823,195500,2221068110,10100,10100,10100,10100,0
20230823,195400,2221068110,10100,10100,10100,10100,0
20230823,195300,2221068110,10100,10100,10100,10100,0
20230823,195200,2221068110,10100,10100,10100,10100,0
20230823,195100,2221068110,10100,10100,10100,10100,0
20230823,195000,2221068110,10100,10100,10100,10100,0
20230823,194900,2221068110,10100,10100,10100,10100,0
20230823,194800,2221068110,10100,10100,10100,10100,0
20230823,194700,2221068110,10100,10100,10100,10100,0
20230823,194600,2221068110,10100,10100,10100,10100,0
20230823,194500,2221068110,10100,10100,10100,10100,0
20230823,194400,2221068110,10100,10100,10100,10100,0
20230823,194300,2221068110,10100,10100,10100,10100,0
20230823,194200,2221068110,10100,10100,10100,10100,0
20230823,194100,2221068110,10100,10100,10100,10100,0
20230823,194000,2221068110,10100,10100,10100,10100,0
20230823,193900,2221068110,10100,10100,10100,10100,0
20230823,193800,2221068110,10100,10100,10100,10100,0
20230823,193700,2221068110,10100,10100,10100,10100,0
20230823,193600,2221068110,10100,10100,10100,10100,0
20230823,193500,2221068110,10100,10100,10100,10100,0
20230823,193400,2221068110,10100,10100,10100,10100,0
20230823,193300,2221068110,10100,10100,10100,10100,0
20230823,193200,2221068110,10100,10100,10100,10100,0
20230823,193100,2221068110,10100,10100,10100,10100,0
20230823,193000,2221068110,10100,10100,10100,10100,0
20230823,192900,2221068110,10100,10100,10100,10100,5339
20230823,192800,2221068110,10100,10100,10100,10100,0
20230823,192700,2221068110,10100,10100,10100,10100,0
20230823,192600,2221068110,10100,10100,10100,10100,0
20230823,192500,2221068110,10100,10100,10100,10100,0
20230823,192400,2221068110,10100,10100,10100,10100,0
20230823,192300,2221068110,10100,10100,10100,10100,0
20230823,192200,2221068110,10100,10100,10100,10100,0
20230823,192100,2221068110,10100,10100,10100,10100,0
20230823,192000,2221068110,10100,10100,10100,10100,0
20230823,191900,2221068110,10100,10100,10100,10100,0
20230823,191800,2221068110,10100,10100,10100,10100,0
20230823,191700,2221068110,10100,10100,10100,10100,0
20230823,191600,2221068110,10100,10100,10100,10100,0
20230823,191500,2221068110,10100,10100,10100,10100,0
20230823,191400,2221068110,10100,10100,10100,10100,0
20230823,191300,2221068110,10100,10100,10100,10100,0
20230823,191200,2221068110,10100,10100,10100,10100,0
20230823,191100,2221068110,10100,10100,10100,10100,0
20230823,191000,2221068110,10100,10100,10100,10100,0
20230823,190900,2221068110,10100,10100,10100,10100,0
20230823,190800,2221068110,10100,10100,10100,10100,0
20230823,190700,2221068110,10100,10100,10100,10100,0
20230823,190600,2221068110,10100,10100,10100,10100,0
20230823,190500,2221068110,10100,10100,10100,10100,0
20230823,190400,2221068110,10100,10100,10100,10100,0
20230823,190300,2221068110,10100,10100,10100,10100,0
20230823,190200,2221068110,10100,10100,10100,10100,0
20230823,190100,2221068110,10100,10100,10100,10100,0
20230823,190000,2221068110,10100,10100,10100,10100,0
20230823,185900,2221068110,10100,10100,10100,10100,5339
20230823,185800,2221068110,10100,10100,10100,10100,0
20230823,185700,2221068110,10100,10100,10100,10100,0
20230823,185600,2221068110,10100,10100,10100,10100,0
20230823,185500,2221068110,10100,10100,10100,10100,0
20230823,185400,2221068110,10100,10100,10100,10100,0
20230823,185300,2221068110,10100,10100,10100,10100,0
20230823,185200,2221068110,10100,10100,10100,10100,0
20230823,185100,2221068110,10100,10100,10100,10100,0
20230823,185000,2221068110,10100,10100,10100,10100,0
20230823,184900,2221068110,10100,10100,10100,10100,0
20230823,184800,2221068110,10100,10100,10100,10100,0
20230823,184700,2221068110,10100,10100,10100,10100,0
20230823,184600,2221068110,10100,10100,10100,10100,0
20230823,184500,2221068110,10100,10100,10100,10100,0
20230823,184400,2221068110,10100,10100,10100,10100,0
20230823,184300,2221068110,10100,10100,10100,10100,0
20230823,184200,2221068110,10100,10100,10100,10100,0
20230823,184100,2221068110,10100,10100,10100,10100,0
20230823,184000,2221068110,10100,10100,10100,10100,0
20230823,183900,2221068110,10100,10100,10100,10100,0
20230823,183800,2221068110,10100,10100,10100,10100,0
20230823,183700,2221068110,10100,10100,10100,10100,0
20230823,183600,2221068110,10100,10100,10100,10100,0
20230823,183500,2221068110,10100,10100,10100,10100,0
20230823,183400,2221068110,10100,10100,10100,10100,0
20230823,183300,2221068110,10100,10100,10100,10100,0
20230823,183200,2221068110,10100,10100,10100,10100,0
20230823,183100,2221068110,10100,10100,10100,10100,0
20230823,183000,2221068110,10100,10100,10100,10100,0
20230823,182900,2221068110,10100,10100,10100,10100,5339
20230823,182800,2221068110,10100,10100,10100,10100,0
20230823,182700,2221068110,10100,10100,10100,10100,0
20230823,182600,2221068110,10100,10100,10100,10100,0
20230823,182500,2221068110,10100,10100,10100,10100,0
20230823,182400,2221068110,10100,10100,10100,10100,0
20230823,182300,2221068110,10100,10100,10100,10100,0
20230823,182200,2221068110,10100,10100,10100,10100,0
20230823,182100,2221068110,10100,10100,10100,10100,0
20230823,182000,2221068110,10100,10100,10100,10100,0
20230823,181900,2221068110,10100,10100,10100,10100,0
20230823,181800,2221068110,10100,10100,10100,10100,0
20230823,181700,2221068110,10100,10100,10100,10100,0
20230823,181600,2221068110,10100,10100,10100,10100,0
20230823,181500,2221068110,10100,10100,10100,10100,0
20230823,181400,2221068110,10100,10100,10100,10100,0
20230823,181300,2221068110,10100,10100,10100,10100,0
20230823,181200,2221068110,10100,10100,10100,10100,0
20230823,181100,2221068110,10100,10100,10100,10100,0
20230823,181000,2221068110,10100,10100,10100,10100,0
20230823,180900,2221068110,10100,10100,10100,10100,0
20230823,180800,2221068110,10100,10100,10100,10100,0
20230823,180700,2221068110,10100,10100,10100,10100,0
20230823,180600,2221068110,10100,10100,10100,10100,0
20230823,180500,2221068110,10100,10100,10100,10100,0
20230823,180400,2221068110,10100,10100,10100,10100,0
20230823,180300,2221068110,10100,10100,10100,10100,0
20230823,180200,2221068110,10100,10100,10100,10100,0
20230823,180100,2221068110,10100,10100,10100,10100,0
20230823,180000,2221068110,10100,10100,10100,10100,0
20230823,175900,2221068110,10100,10100,10100,10100,5339
20230823,175800,2221068110,10100,10100,10100,10100,0
20230823,175700,2221068110,10100,10100,10100,10100,0
20230823,175600,2221068110,10100,10100,10100,10100,0
20230823,175500,2221068110,10100,10100,10100,10100,0
20230823,175400,2221068110,10100,10100,10100,10100,0
20230823,175300,2221068110,10100,10100,10100,10100,0
20230823,175200,2221068110,10100,10100,10100,10100,0
20230823,175100,2221068110,10100,10100,10100,10100,0
20230823,175000,2221068110,10100,10100,10100,10100,0
20230823,174900,2221068110,10100,10100,10100,10100,0
20230823,174800,2221068110,10100,10100,10100,10100,0
20230823,174700,2221068110,10100,10100,10100,10100,0
20230823,174600,2221068110,10100,10100,10100,10100,0
20230823,174500,2221068110,10100,10100,10100,10100,0
20230823,174400,2221068110,10100,10100,10100,10100,0
20230823,174300,2221068110,10100,10100,10100,10100,0
20230823,174200,2221068110,10100,10100,10100,10100,0
20230823,174100,2221068110,10100,10100,10100,10100,0
20230823,174000,2221068110,10100,10100,10100,10100,0
20230823,173900,2221068110,10100,10100,10100,10100,0
20230823,173800,2221068110,10100,10100,10100,10100,0
20230823,173700,2221068110,10100,10100,10100,10100,0
20230823,173600,2221068110,10100,10100,10100,10100,0
20230823,173500,2221068110,10100,10100,10100,10100,0
20230823,173400,2221068110,10100,10100,10100,10100,0
20230823,173300,2221068110,10100,10100,10100,10100,0
20230823,173200,2221068110,10100,10100,10100,10100,0
20230823,173100,2221068110,10100,10100,10100,10100,0
20230823,173000,2221068110,10100,10100,10100,10100,0
20230823,172900,2221068110,10100,10100,10100,10100,5339
20230823,172800,2221068110,10100,10100,10100,10100,0
20230823,172700,2221068110,10100,10100,10100,10100,0
20230823,172600,2221068110,10100,10100,10100,10100,0
20230823,172500,2221068110,10100,10100,10100,10100,0
20230823,172400,2221068110,10100,10100,10100,10100,0
20230823,172300,2221068110,10100,10100,10100,10100,0
20230823,172200,2221068110,10100,10100,10100,10100,0
20230823,172100,2221068110,10100,10100,10100,10100,0
20230823,172000,2221068110,10100,10100,10100,10100,0
20230823,171900,2221068110,10100,10100,10100,10100,0
20230823,171800,2221068110,10100,10100,10100,10100,0
20230823,171700,2221068110,10100,10100,10100,10100,0
20230823,171600,2221068110,10100,10100,10100,10100,0
20230823,171500,2221068110,10100,10100,10100,10100,0
20230823,171400,2221068110,10100,10100,10100,10100,0
20230823,171300,2221068110,10100,10100,10100,10100,0
20230823,171200,2221068110,10100,10100,10100,10100,0
20230823,171100,2221068110,10100,10100,10100,10100,0
20230823,171000,2221068110,10100,10100,10100,10100,0
20230823,170900,2221068110,10100,10100,10100,10100,0
20230823,170800,2221068110,10100,10100,10100,10100,0
20230823,170700,2221068110,10100,10100,10100,10100,0
20230823,170600,2221068110,10100,10100,10100,10100,0
20230823,170500,2221068110,10100,10100,10100,10100,0
20230823,170400,2221068110,10100,10100,10100,10100,0
20230823,170300,2221068110,10100,10100,10100,10100,0
20230823,170200,2221068110,10100,10100,10100,10100,0
20230823,170100,2221068110,10100,10100,10100,10100,0
20230823,170000,2221068110,10100,10100,10100,10100,0
20230823,165900,2221068110,10100,10100,10100,10100,5339
20230823,165800,2221068110,10100,10100,10100,10100,0
20230823,165700,2221068110,10100,10100,10100,10100,0
20230823,165600,2221068110,10100,10100,10100,10100,0
20230823,165500,2221068110,10100,10100,10100,10100,0
20230823,165400,2221068110,10100,10100,10100,10100,0
20230823,165300,2221068110,10100,10100,10100,10100,0
20230823,165200,2221068110,10100,10100,10100,10100,0
20230823,165100,2221068110,10100,10100,10100,10100,0
20230823,165000,2221068110,10100,10100,10100,10100,0
20230823,164900,2221068110,10100,10100,10100,10100,0
20230823,164800,2221068110,10100,10100,10100,10100,0
20230823,164700,2221068110,10100,10100,10100,10100,0
20230823,164600,2221068110,10100,10100,10100,10100,0
20230823,164500,2221068110,10100,10100,10100,10100,0
20230823,164400,2221068110,10100,10100,10100,10100,0
20230823,164300,2221068110,10100,10100,10100,10100,0
20230823,164200,2221068110,10100,10100,10100,10100,0
20230823,164100,2221068110,10100,10100,10100,10100,0
20230823,164000,2221068110,10100,10100,10100,10100,0
20230823,163900,2221068110,10100,10100,10100,10100,0
20230823,163800,2221068110,10100,10100,10100,10100,0
20230823,163700,2221068110,10100,10100,10100,10100,0
20230823,163600,2221068110,10100,10100,10100,10100,0
20230823,163500,2221068110,10100,10100,10100,10100,0
20230823,163400,2221068110,10100,10100,10100,10100,0
20230823,163300,2221068110,10100,10100,10100,10100,0
20230823,163200,2221068110,10100,10100,10100,10100,0
20230823,163100,2221068110,10100,10100,10100,10100,0
20230823,163000,2221068110,10100,10100,10100,10100,0
20230823,162900,2221068110,10100,10100,10100,10100,5339
20230823,162800,2221068110,10100,10100,10100,10100,0
20230823,162700,2221068110,10100,10100,10100,10100,0
20230823,162600,2221068110,10100,10100,10100,10100,0
20230823,162500,2221068110,10100,10100,10100,10100,0
20230823,162400,2221068110,10100,10100,10100,10100,0
20230823,162300,2221068110,10100,10100,10100,10100,0
20230823,162200,2221068110,10100,10100,10100,10100,0
20230823,162100,2221068110,10100,10100,10100,10100,0
20230823,162000,2221068110,10100,10100,10100,10100,0
20230823,161900,2221068110,10100,10100,10100,10100,0
20230823,161800,2221068110,10100,10100,10100,10100,0
20230823,161700,2221068110,10100,10100,10100,10100,0
20230823,161600,2221068110,10100,10100,10100,10100,0
20230823,161500,2221068110,10100,10100,10100,10100,0
20230823,161400,2221068110,10100,10100,10100,10100,0
20230823,161300,2221068110,10100,10100,10100,10100,0
20230823,161200,2221068110,10100,10100,10100,10100,0
20230823,161100,2221068110,10100,10100,10100,10100,0
20230823,161000,2221068110,10100,10100,10100,10100,0
20230823,160900,2221068110,10100,10100,10100,10100,0
20230823,160800,2221068110,10100,10100,10100,10100,0
20230823,160700,2221068110,10100,10100,10100,10100,0
20230823,160600,2221068110,10100,10100,10100,10100,0
20230823,160500,2221068110,10100,10100,10100,10100,0
20230823,160400,2221068110,10100,10100,10100,10100,0
20230823,160300,2221068110,10100,10100,10100,10100,0
20230823,160200,2221068110,10100,10100,10100,10100,0
20230823,160100,2221068110,10100,10100,10100,10100,0
20230823,160000,2221068110,10100,10100,10100,10100,0
20230823,155900,2221068110,10100,10100,10100,10100,5339
20230823,155800,2221068110,10100,10100,10100,10100,0
20230823,155700,2221068110,10100,10100,10100,10100,0
20230823,155600,2221068110,10100,10100,10100,10100,0
20230823,155500,2221068110,10100,10100,10100,10100,0
20230823,155400,2221068110,10100,10100,10100,10100,0
20230823,155300,2221068110,10100,10100,10100,10100,0
20230823,155200,2221068110,10100,10100,10100,10100,0
20230823,155100,2221068110,10100,10100,10100,10100,0
20230823,155000,2221068110,10100,10100,10100,10100,0
20230823,154900,2221068110,10100,10100,10100,10100,0
20230823,154800,2221068110,10100,10100,10100,10100,0
20230823,154700,2221068110,10100,10100,10100,10100,0
20230823,154600,2221068110,10100,10100,10100,10100,0
20230823,154500,2221068110,10100,10100,10100,10100,0
20230823,154400,2221068110,10100,10100,10100,10100,0
20230823,154300,2221068110,10100,10100,10100,10100,0
20230823,154200,2221068110,10100,10100,10100,10100,0
20230823,154100,2221068110,10100,10100,10100,10100,0
20230823,154000,2221068110,10100,10100,10100,10100,0
20230823,153900,2221068110,10100,10100,10100,10100,0
20230823,153800,2221068110,10100,10100,10100,10100,0
20230823,153700,2221068110,10100,10100,10100,10100,0
20230823,153600,2221068110,10100,10100,10100,10100,0
20230823,153500,2221068110,10100,10100,10100,10100,0
20230823,153400,2221068110,10100,10100,10100,10100,0
20230823,153300,2221068110,10100,10100,10100,10100,0
20230823,153200,2221068110,10100,10100,10100,10100,0
20230823,153100,2221068110,10100,10100,10100,10100,0
20230823,153000,2221068110,10100,10100,10100,10100,5339
20230823,152900,2167144210,10130,10130,10130,10130,0
20230823,152800,2167144210,10130,10130,10130,10130,0
20230823,152700,2167144210,10130,10130,10130,10130,0
20230823,152600,2167144210,10130,10130,10130,10130,0
20230823,152500,2167144210,10130,10130,10130,10130,0
20230823,152400,2167144210,10130,10130,10130,10130,0
20230823,152300,2167144210,10130,10130,10130,10130,0
20230823,152200,2167144210,10130,10130,10130,10130,0
20230823,152100,2167144210,10130,10130,10130,10130,0
20230823,152000,2167144210,10130,10130,10130,10130,0
20230823,151900,2167144210,10130,10090,10140,10070,2737
20230823,151800,2139544060,10080,10100,10100,10080,361
20230823,151700,2135903110,10100,10090,10100,10090,176
20230823,151600,2134127160,10090,10100,10100,10090,1010
20230823,151500,2123933710,10090,10100,10110,10090,1730
20230823,151400,2106471940,10100,10100,10110,10100,525
20230823,151300,2101169420,10100,10100,10120,10100,911
20230823,151200,2091964290,10100,10110,10110,10100,471
20230823,151100,2087207160,10120,10100,10120,10100,203
20230823,151000,2085154860,10100,10100,10100,10100,630
20230823,150900,2078791860,10100,10100,10120,10100,1875
20230823,150800,2059853600,10090,10090,10100,10090,188
20230823,150700,2057956450,10090,10100,10100,10090,860
20230823,150600,2049275950,10090,10110,10110,10090,2262
20230823,150500,2026420830,10110,10110,10120,10100,1847
20230823,150400,2007755730,10120,10120,10120,10120,10
20230823,150300,2007654530,10120,10110,10120,10110,318
20230823,150200,2004437950,10110,10120,10120,10110,833
20230823,150100,1996011650,10120,10130,10130,10120,304
20230823,150000,1992933690,10130,10120,10140,10120,277
20230823,145900,1990129920,10120,10140,10140,10120,375
20230823,145800,1986332180,10140,10140,10140,10140,509
20230823,145700,1981170920,10110,10100,10110,10100,437
20230823,145600,1976755220,10120,10100,10130,10100,397
20230823,145500,1972739470,10100,10120,10120,10100,1266
20230823,145400,1959948030,10120,10120,10120,10100,2211
20230823,145300,1937598250,10150,10150,10150,10150,0
20230823,145200,1937598250,10150,10150,10150,10150,1
20230823,145100,1937588100,10120,10120,10150,10120,238
20230823,145000,1935179510,10120,10120,10120,10100,437
20230823,144900,1930758590,10100,10110,10120,10100,502
20230823,144800,1925688350,10130,10110,10130,10100,527
20230823,144700,1920361570,10110,10110,10130,10110,2536
20230823,144600,1894718190,10110,10130,10130,10110,812
20230823,144500,1886502890,10130,10120,10130,10120,1388
20230823,144400,1872456310,10130,10140,10140,10130,60
20230823,144300,1871848010,10130,10140,10140,10130,1129
20230823,144200,1860410740,10140,10150,10150,10140,1250
20230823,144100,1847733920,10150,10150,10150,10150,5
20230823,144000,1847683170,10140,10150,10150,10140,3
20230823,143900,1847652730,10130,10130,10130,10130,0
20230823,143800,1847652730,10130,10130,10130,10130,400
20230823,143700,1843600730,10130,10140,10150,10130,25
20230823,143600,1843347180,10140,10140,10140,10140,400
20230823,143500,1839291180,10140,10130,10140,10130,782
20230823,143400,1831369510,10140,10140,10140,10140,353
20230823,143300,1827790090,10150,10150,10150,10150,157
20230823,143200,1826196540,10150,10150,10150,10150,0
20230823,143100,1826196540,10150,10140,10150,10140,103
20230823,143000,1825151540,10130,10130,10130,10130,0
20230823,142900,1825151540,10130,10150,10150,10130,53
20230823,142800,1824613650,10130,10140,10140,10130,318
20230823,142700,1821392130,10140,10150,10150,10140,56
20230823,142600,1820824070,10130,10130,10130,10130,261
20230823,142500,1818180140,10130,10140,10140,10130,1108
20230823,142400,1806955030,10140,10140,10140,10140,278
20230823,142300,1804136110,10130,10140,10140,10130,1695
20230823,142200,1786965750,10140,10140,10140,10140,53
20230823,142100,1786428330,10140,10140,10140,10140,91
20230823,142000,1785505590,10150,10140,10150,10130,4010
20230823,141900,1744875600,10150,10150,10150,10150,2
20230823,141800,1744855300,10150,10150,10150,10150,1223
20230823,141700,1732441850,10170,10170,10170,10170,30
20230823,141600,1732136750,10150,10160,10160,10150,191
20230823,141500,1730197930,10170,10160,10170,10160,4
20230823,141400,1730157260,10170,10170,10170,10170,32
20230823,141300,1729831820,10160,10160,10160,10160,73
20230823,141200,1729090140,10160,10160,10160,10160,127
20230823,141100,1727799820,10150,10150,10150,10150,0
20230823,141000,1727799820,10150,10150,10150,10150,582
20230823,140900,1721892520,10160,10160,10160,10160,3
20230823,140800,1721862040,10140,10140,10140,10140,1643
20230823,140700,1705202020,10140,10140,10140,10140,71
20230823,140600,1704482080,10130,10130,10130,10130,373
20230823,140500,1700703590,10130,10130,10130,10130,32
20230823,140400,1700379430,10130,10130,10130,10130,537
20230823,140300,1694939620,10130,10120,10130,10120,1031
20230823,140200,1684505590,10130,10130,10130,10130,1645
20230823,140100,1667841740,10130,10140,10140,10130,1269
20230823,140000,1654986730,10140,10140,10140,10140,1020
20230823,135900,1644643930,10160,10160,10160,10160,1
20230823,135800,1644633770,10170,10170,10170,10170,0
20230823,135700,1644633770,10170,10170,10170,10170,22
20230823,135600,1644410030,10150,10170,10170,10150,93
20230823,135500,1643466030,10170,10170,10170,10160,13
20230823,135400,1643333880,10170,10160,10180,10160,152
20230823,135300,1641788490,10160,10160,10160,10160,6
20230823,135200,1641727530,10160,10160,10160,10160,0
20230823,135100,1641727530,10160,10140,10160,10140,1153
20230823,135000,1630016030,10160,10170,10170,10160,118
20230823,134900,1628817100,10170,10160,10170,10140,126
20230823,134800,1627538340,10140,10140,10140,10140,64
20230823,134700,1626889380,10160,10170,10170,10160,23
20230823,134600,1626655480,10170,10170,10170,10170,0
20230823,134500,1626655480,10170,10140,10170,10130,164
20230823,134400,1624994030,10140,10140,10170,10130,302
20230823,134300,1621934710,10140,10140,10140,10140,32
20230823,134200,1621610230,10140,10170,10170,10140,165
20230823,134100,1619935350,10140,10140,10140,10140,10
20230823,134000,1619833950,10130,10130,10130,10130,93
20230823,133900,1618891860,10130,10130,10130,10130,31
20230823,133800,1618577830,10170,10170,10170,10170,11
20230823,133700,1618465960,10170,10170,10170,10170,22
20230823,133600,1618242220,10180,10180,10180,10180,0
20230823,133500,1618242220,10180,10180,10180,10120,66
20230823,133400,1617573150,10180,10180,10180,10180,102
20230823,133300,1616534790,10120,10140,10140,10120,150
20230823,133200,1615016020,10140,10140,10140,10140,3
20230823,133100,1614985600,10130,10130,10130,10130,0
20230823,133000,1614985600,10130,10170,10200,10130,1169
20230823,132900,1603126100,10170,10170,10170,10170,291
20230823,132800,1600166630,10200,10200,10200,10200,100
20230823,132700,1599146630,10200,10170,10200,10170,26
20230823,132600,1598881560,10170,10170,10170,10170,513
20230823,132500,1593664350,10230,10180,10230,10180,200
20230823,132400,1591624350,10190,10190,10190,10190,200
20230823,132300,1589586350,10160,10160,10160,10160,185
20230823,132200,1587706750,10160,10160,10160,10150,250
20230823,132100,1585167250,10170,10140,10170,10140,103
20230823,132000,1584119800,10180,10160,10180,10100,5403
20230823,131900,1529407780,10170,10170,10170,10170,106
20230823,131800,1528329760,10170,10180,10180,10170,212
20230823,131700,1526173600,10170,10170,10180,10160,198
20230823,131600,1524160070,10170,10170,10170,10170,2
20230823,131500,1524139730,10150,10160,10160,10150,1546
20230823,131400,1508445730,10180,10180,10180,10180,130
20230823,131300,1507122330,10200,10160,10200,10160,104
20230823,131200,1506065650,10150,10170,10170,10150,1454
20230823,131100,1491305340,10160,10160,10170,10160,412
20230823,131000,1487119310,10170,10170,10170,10170,231
20230823,130900,1484770040,10170,10170,10170,10170,32
20230823,130800,1484444600,10170,10170,10200,10160,215
20230823,130700,1482260010,10170,10170,10170,10170,284
20230823,130600,1479371730,10170,10170,10170,10160,301
20230823,130500,1476311060,10160,10190,10190,10160,3424
20230823,130400,1441454920,10200,10200,10200,10200,1071
20230823,130300,1430530720,10230,10220,10230,10220,98
20230823,130200,1429528280,10190,10200,10200,10190,583
20230823,130100,1423581770,10210,10210,10210,10210,45
20230823,130000,1423122320,10210,10210,10210,10210,4
20230823,125900,1423081480,10190,10200,10200,10190,833
20230823,125800,1414588330,10200,10200,10200,10200,100
20230823,125700,1413568330,10210,10210,10210,10210,0
20230823,125600,1413568330,10210,10210,10210,10210,1
20230823,125500,1413558120,10200,10200,10200,10200,0
20230823,125400,1413558120,10200,10200,10200,10200,0
20230823,125300,1413558120,10200,10200,10200,10200,16
20230823,125200,1413394920,10200,10200,10200,10200,298
20230823,125100,1410355320,10200,10190,10200,10190,471
20230823,125000,1405554330,10200,10200,10200,10200,0
20230823,124900,1405554330,10200,10200,10200,10200,803
20230823,124800,1397363730,10200,10210,10210,10200,659
20230823,124700,1390638090,10210,10210,10210,10210,1500
20230823,124600,1375323090,10230,10220,10230,10220,99
20230823,124500,1374311300,10220,10220,10220,10220,0
20230823,124400,1374311300,10220,10220,10220,10220,0
20230823,124300,1374311300,10220,10230,10230,10220,222
20230823,124200,1372042360,10220,10220,10220,10220,0
20230823,124100,1372042360,10220,10220,10220,10220,0
20230823,124000,1372042360,10220,10220,10220,10220,0
20230823,123900,1372042360,10220,10220,10220,10220,414
20230823,123800,1367811280,10230,10230,10230,10230,105
20230823,123700,1366737130,10220,10220,10220,10220,0
20230823,123600,1366737130,10220,10220,10220,10220,0
20230823,123500,1366737130,10220,10220,10220,10220,4
20230823,123400,1366696250,10220,10230,10230,10220,164
20230823,123300,1365020130,10260,10240,10260,10240,944
20230823,123200,1355335240,10240,10240,10240,10240,7
20230823,123100,1355263560,10240,10220,10240,10220,105
20230823,123000,1354189360,10240,10240,10240,10240,0
20230823,122900,1354189360,10240,10240,10240,10240,45
20230823,122800,1353728560,10220,10220,10220,10220,0
20230823,122700,1353728560,10220,10220,10220,10220,41
20230823,122600,1353309540,10220,10220,10220,10220,1
20230823,122500,1353299320,10210,10220,10220,10210,69
20230823,122400,1352594640,10210,10220,10220,10210,86
20230823,122300,1351716530,10220,10220,10220,10220,35
20230823,122200,1351358830,10220,10210,10220,10210,1172
20230823,122100,1339392670,10210,10210,10210,10210,53
20230823,122000,1338851540,10200,10200,10200,10200,0
20230823,121900,1338851540,10200,10200,10200,10200,20
20230823,121800,1338647540,10200,10210,10210,10200,500
20230823,121700,1333544310,10220,10220,10220,10220,0
20230823,121600,1333544310,10220,10220,10220,10220,0
20230823,121500,1333544310,10220,10220,10220,10220,3
20230823,121400,1333513650,10210,10210,10210,10210,899
20230823,121300,1324334860,10210,10210,10210,10210,300
20230823,121200,1321271860,10210,10210,10210,10210,431
20230823,121100,1316871350,10210,10210,10210,10210,325
20230823,121000,1313553100,10220,10220,10220,10220,1
20230823,120900,1313542880,10220,10220,10220,10220,0
20230823,120800,1313542880,10220,10220,10220,10220,0
20230823,120700,1313542880,10220,10220,10220,10220,23
20230823,120600,1313307820,10220,10220,10220,10220,49
20230823,120500,1312807040,10220,10210,10220,10210,37
20230823,120400,1312429260,10210,10210,10210,10210,59
20230823,120300,1311826870,10210,10220,10220,10210,331
20230823,120200,1308447330,10220,10230,10230,10220,821
20230823,120100,1300056700,10220,10220,10220,10220,0
20230823,120000,1300056700,10220,10230,10230,10220,177
20230823,115900,1298246090,10230,10230,10230,10230,1
20230823,115800,1298235860,10240,10230,10240,10230,3
20230823,115700,1298205160,10230,10230,10230,10230,0
20230823,115600,1298205160,10230,10230,10230,10230,250
20230823,115500,1295647660,10230,10230,10230,10230,1
20230823,115400,1295637430,10240,10240,10240,10240,394
20230823,115300,1291602870,10250,10250,10250,10250,125
20230823,115200,1290321620,10250,10250,10250,10250,0
20230823,115100,1290321620,10250,10250,10250,10250,0
20230823,115000,1290321620,10250,10250,10250,10250,75
20230823,114900,1289552870,10250,10250,10250,10250,0
20230823,114800,1289552870,10250,10250,10250,10250,100
20230823,114700,1288527870,10250,10260,10260,10250,11
20230823,114600,1288415110,10260,10260,10260,10260,95
20230823,114500,1287440410,10260,10260,10260,10260,19
20230823,114400,1287245470,10260,10260,10260,10260,1
20230823,114300,1287235210,10260,10260,10260,10260,0
20230823,114200,1287235210,10260,10250,10260,10250,8
20230823,114100,1287153160,10250,10250,10250,10250,2
20230823,114000,1287132660,10240,10260,10260,10240,1001
20230823,113900,1276882400,10260,10290,10290,10260,181
20230823,113800,1275024740,10270,10270,10270,10270,0
20230823,113700,1275024740,10270,10270,10270,10270,1018
20230823,113600,1264569880,10270,10270,10270,10270,0
20230823,113500,1264569880,10270,10270,10270,10270,667
20230823,113400,1257719790,10270,10270,10270,10270,16
20230823,113300,1257555470,10270,10270,10270,10270,0
20230823,113200,1257555470,10270,10270,10270,10270,275
20230823,113100,1254731220,10290,10270,10290,10270,401
20230823,113000,1250612930,10290,10250,10290,10250,972
20230823,112900,1240630170,10250,10250,10250,10250,0
20230823,112800,1240630170,10250,10250,10250,10250,914
20230823,112700,1231261670,10250,10250,10250,10250,0
20230823,112600,1231261670,10250,10250,10250,10250,22
20230823,112500,1231036170,10250,10240,10250,10240,388
20230823,112400,1227061170,10240,10240,10240,10240,491
20230823,112300,1222033330,10240,10240,10240,10240,300
20230823,112200,1218961330,10240,10240,10240,10240,1
20230823,112100,1218951090,10230,10230,10230,10230,0
20230823,112000,1218951090,10230,10240,10240,10230,459
20230823,111900,1214255420,10240,10240,10240,10240,246
20230823,111800,1211736380,10240,10240,10240,10240,48
20230823,111700,1211244860,10240,10240,10240,10240,0
20230823,111600,1211244860,10240,10240,10240,10240,643
20230823,111500,1204660540,10250,10250,10250,10250,1
20230823,111400,1204650290,10240,10240,10240,10240,0
20230823,111300,1204650290,10240,10240,10240,10240,0
20230823,111200,1204650290,10240,10240,10240,10240,0
20230823,111100,1204650290,10240,10240,10240,10240,0
20230823,111000,1204650290,10240,10240,10240,10240,867
20230823,110900,1195772210,10240,10260,10260,10240,534
20230823,110800,1190303950,10270,10270,10270,10270,0
20230823,110700,1190303950,10270,10270,10270,10270,1
20230823,110600,1190293680,10270,10270,10270,10270,1
20230823,110500,1190283410,10270,10270,10270,10270,250
20230823,110400,1187715910,10270,10270,10270,10270,57
20230823,110300,1187130520,10300,10250,10300,10250,252
20230823,110200,1184547470,10250,10310,10310,10240,456
20230823,110100,1179866800,10330,10330,10330,10330,30
20230823,110000,1179556900,10330,10330,10330,10330,4
20230823,105900,1179515580,10330,10330,10330,10330,2
20230823,105800,1179494920,10330,10330,10330,10330,25
20230823,105700,1179236670,10290,10290,10290,10290,301
20230823,105600,1176139380,10270,10270,10270,10270,0
20230823,105500,1176139380,10270,10270,10270,10270,26
20230823,105400,1175872360,10260,10330,10330,10260,2054
20230823,105300,1154735010,10320,10330,10330,10320,167
20230823,105200,1153010900,10340,10330,10340,10330,4
20230823,105100,1152969560,10330,10330,10330,10330,1310
20230823,105000,1139437260,10330,10330,10330,10320,492
20230823,104900,1134356730,10330,10350,10350,10330,562
20230823,104800,1128547230,10360,10360,10360,10360,2322
20230823,104700,1104491310,10360,10380,10380,10360,10009
20230823,104600,1000702410,10370,10370,10370,10370,201
20230823,104500,998618040,10370,10370,10390,10370,910
20230823,104400,989180360,10370,10380,10390,10370,657
20230823,104300,982366220,10390,10390,10400,10380,2899
20230823,104200,952244710,10390,10360,10390,10360,4073
20230823,104100,909975720,10360,10360,10360,10360,111
20230823,104000,908825760,10370,10350,10370,10350,757
20230823,103900,900986000,10350,10340,10350,10340,408
20230823,103800,896765200,10350,10350,10360,10340,233
20230823,103700,894354540,10340,10310,10340,10310,481
20230823,103600,889381070,10310,10320,10320,10310,2140
20230823,103500,867317280,10320,10320,10330,10320,1103
20230823,103400,855934100,10320,10320,10340,10320,22
20230823,103300,855707040,10320,10320,10320,10310,1472
20230823,103200,840529590,10310,10330,10330,10310,1906
20230823,103100,820852180,10330,10350,10350,10330,37
20230823,103000,820469450,10350,10340,10350,10330,3999
20230823,102900,779108750,10340,10340,10340,10340,621
20230823,102800,772687610,10340,10340,10350,10340,903
20230823,102700,763349390,10340,10330,10340,10320,856
20230823,102600,754508320,10340,10340,10340,10330,388
20230823,102500,750498440,10310,10290,10340,10280,4570
20230823,102400,703429860,10280,10280,10280,10280,1387
20230823,102300,689171500,10280,10260,10280,10260,790
20230823,102200,681056820,10270,10270,10270,10270,1
20230823,102100,681046550,10270,10270,10270,10270,166
20230823,102000,679341730,10230,10280,10280,10230,1221
20230823,101900,666837180,10240,10240,10240,10240,10
20230823,101800,666734780,10230,10240,10270,10230,3718
20230823,101700,628605200,10240,10230,10240,10230,533
20230823,101600,623150620,10230,10230,10230,10230,138
20230823,101500,621738880,10230,10230,10230,10230,343
20230823,101400,618229990,10230,10250,10250,10230,148
20230823,101300,616715720,10250,10250,10250,10250,648
20230823,101200,610073720,10260,10230,10260,10230,1244
20230823,101100,597330050,10220,10250,10260,10220,1092
20230823,101000,586151350,10250,10240,10260,10240,2436
20230823,100900,561189910,10240,10240,10240,10240,1283
20230823,100800,548051990,10230,10250,10250,10230,1212
20230823,100700,535638710,10250,10230,10250,10230,1250
20230823,100600,522839790,10230,10220,10230,10220,315
20230823,100500,519617380,10220,10220,10220,10220,277
20230823,100400,516786440,10230,10220,10230,10220,1593
20230823,100300,500494140,10220,10210,10220,10210,1602
20230823,100200,484134700,10220,10220,10220,10220,1029
20230823,100100,473618320,10220,10220,10220,10220,46
20230823,100000,473148200,10220,10220,10220,10220,413
20230823,095900,468927340,10200,10180,10200,10180,853
20230823,095800,460230800,10180,10180,10180,10180,341
20230823,095700,456759420,10180,10180,10180,10180,880
20230823,095600,447801020,10180,10210,10220,10180,1169
20230823,095500,435896700,10210,10210,10210,10210,96
20230823,095400,434916540,10210,10210,10210,10210,1
20230823,095300,434906330,10170,10210,10210,10170,643
20230823,095200,428366870,10140,10210,10210,10140,595
20230823,095100,422318950,10190,10190,10190,10190,442
20230823,095000,417814970,10200,10200,10200,10200,2
20230823,094900,417794570,10200,10200,10200,10200,1
20230823,094800,417784370,10200,10210,10210,10200,172
20230823,094700,416029230,10210,10200,10210,10200,181
20230823,094600,414181530,10190,10190,10190,10190,0
20230823,094500,414181530,10190,10180,10190,10180,389
20230823,094400,410220520,10180,10180,10180,10180,1
20230823,094300,410210340,10120,10120,10130,10120,632
20230823,094200,403813650,10180,10120,10180,10100,2404
20230823,094100,379514790,10120,10170,10180,10120,1684
20230823,094000,362435060,10170,10160,10200,10160,192
20230823,093900,360482630,10170,10210,10210,10170,860
20230823,093800,351725720,10200,10220,10220,10200,1198
20230823,093700,339484490,10240,10240,10240,10240,1
20230823,093600,339474250,10220,10240,10250,10220,113
20230823,093500,338318620,10240,10230,10240,10230,19
20230823,093400,338124090,10240,10240,10240,10240,75
20230823,093300,337356090,10240,10250,10250,10240,16
20230823,093200,337192100,10250,10250,10250,10250,6
20230823,093100,337130600,10250,10250,10250,10240,462
20230823,093000,332397120,10260,10230,10260,10230,240
20230823,092900,329939140,10250,10210,10250,10210,760
20230823,092800,322164680,10210,10210,10210,10210,272
20230823,092700,319387560,10180,10190,10210,10180,391
20230823,092600,315403140,10190,10190,10190,10190,621
20230823,092500,309075150,10190,10190,10190,10190,40
20230823,092400,308667550,10190,10200,10210,10190,634
20230823,092300,302204820,10200,10210,10210,10190,1019
20230823,092200,291819010,10210,10210,10210,10200,690
20230823,092100,284778250,10210,10220,10220,10210,79
20230823,092000,283971650,10210,10210,10210,10210,50
20230823,091900,283461150,10210,10210,10210,10210,1468
20230823,091800,268472870,10210,10220,10220,10210,181
20230823,091700,266624150,10210,10250,10250,10200,1377
20230823,091600,252568970,10250,10230,10250,10210,1224
20230823,091500,240067440,10230,10260,10260,10230,200
20230823,091400,238021010,10270,10260,10270,10230,476
20230823,091300,233136240,10260,10230,10270,10210,4298
20230823,091200,189150380,10230,10240,10240,10230,453
20230823,091100,184513880,10240,10250,10250,10230,59
20230823,091000,183909520,10190,10190,10250,10190,2169
20230823,090900,161783240,10190,10200,10200,10190,16
20230823,090800,161620190,10200,10160,10210,10160,482
20230823,090700,156709300,10160,10130,10160,10130,4330
20230823,090600,112846170,10110,10120,10120,10110,1201
20230823,090500,100702650,10120,10130,10130,10120,292
20230823,090400,97747580,10130,10160,10160,10120,2742
20230823,090300,69987170,10170,10150,10210,10120,730
20230823,090200,62583540,10150,10150,10150,10120,692
20230823,090100,55573200,10150,10210,10210,10150,1268
20230823,090000,42698140,10160,10210,10260,10160,4110
Reference in New Issue Copy Permalink