ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/397030/min/candle-20230907.csv

720 lines
38 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
20230907,205700,1566179640,20050,20050,20050,20050,1708
20230907,205600,1566179640,20050,20050,20050,20050,0
20230907,205500,1566179640,20050,20050,20050,20050,0
20230907,205400,1566179640,20050,20050,20050,20050,0
20230907,205300,1566179640,20050,20050,20050,20050,0
20230907,205200,1566179640,20050,20050,20050,20050,0
20230907,205100,1566179640,20050,20050,20050,20050,0
20230907,205000,1566179640,20050,20050,20050,20050,0
20230907,204900,1566179640,20050,20050,20050,20050,0
20230907,204800,1566179640,20050,20050,20050,20050,0
20230907,204700,1566179640,20050,20050,20050,20050,0
20230907,204600,1566179640,20050,20050,20050,20050,0
20230907,204500,1566179640,20050,20050,20050,20050,0
20230907,204400,1566179640,20050,20050,20050,20050,0
20230907,204300,1566179640,20050,20050,20050,20050,0
20230907,204200,1566179640,20050,20050,20050,20050,0
20230907,204100,1566179640,20050,20050,20050,20050,0
20230907,204000,1566179640,20050,20050,20050,20050,0
20230907,203900,1566179640,20050,20050,20050,20050,0
20230907,203800,1566179640,20050,20050,20050,20050,0
20230907,203700,1566179640,20050,20050,20050,20050,0
20230907,203600,1566179640,20050,20050,20050,20050,0
20230907,203500,1566179640,20050,20050,20050,20050,0
20230907,203400,1566179640,20050,20050,20050,20050,0
20230907,203300,1566179640,20050,20050,20050,20050,0
20230907,203200,1566179640,20050,20050,20050,20050,0
20230907,203100,1566179640,20050,20050,20050,20050,0
20230907,203000,1566179640,20050,20050,20050,20050,0
20230907,202900,1566179640,20050,20050,20050,20050,0
20230907,202800,1566179640,20050,20050,20050,20050,0
20230907,202700,1566179640,20050,20050,20050,20050,1708
20230907,202600,1566179640,20050,20050,20050,20050,0
20230907,202500,1566179640,20050,20050,20050,20050,0
20230907,202400,1566179640,20050,20050,20050,20050,0
20230907,202300,1566179640,20050,20050,20050,20050,0
20230907,202200,1566179640,20050,20050,20050,20050,0
20230907,202100,1566179640,20050,20050,20050,20050,0
20230907,202000,1566179640,20050,20050,20050,20050,0
20230907,201900,1566179640,20050,20050,20050,20050,0
20230907,201800,1566179640,20050,20050,20050,20050,0
20230907,201700,1566179640,20050,20050,20050,20050,0
20230907,201600,1566179640,20050,20050,20050,20050,0
20230907,201500,1566179640,20050,20050,20050,20050,0
20230907,201400,1566179640,20050,20050,20050,20050,0
20230907,201300,1566179640,20050,20050,20050,20050,0
20230907,201200,1566179640,20050,20050,20050,20050,0
20230907,201100,1566179640,20050,20050,20050,20050,0
20230907,201000,1566179640,20050,20050,20050,20050,0
20230907,200900,1566179640,20050,20050,20050,20050,0
20230907,200800,1566179640,20050,20050,20050,20050,0
20230907,200700,1566179640,20050,20050,20050,20050,0
20230907,200600,1566179640,20050,20050,20050,20050,0
20230907,200500,1566179640,20050,20050,20050,20050,0
20230907,200400,1566179640,20050,20050,20050,20050,0
20230907,200300,1566179640,20050,20050,20050,20050,0
20230907,200200,1566179640,20050,20050,20050,20050,0
20230907,200100,1566179640,20050,20050,20050,20050,0
20230907,200000,1566179640,20050,20050,20050,20050,0
20230907,195900,1566179640,20050,20050,20050,20050,0
20230907,195800,1566179640,20050,20050,20050,20050,0
20230907,195700,1566179640,20050,20050,20050,20050,1708
20230907,195600,1566179640,20050,20050,20050,20050,0
20230907,195500,1566179640,20050,20050,20050,20050,0
20230907,195400,1566179640,20050,20050,20050,20050,0
20230907,195300,1566179640,20050,20050,20050,20050,0
20230907,195200,1566179640,20050,20050,20050,20050,0
20230907,195100,1566179640,20050,20050,20050,20050,0
20230907,195000,1566179640,20050,20050,20050,20050,0
20230907,194900,1566179640,20050,20050,20050,20050,0
20230907,194800,1566179640,20050,20050,20050,20050,0
20230907,194700,1566179640,20050,20050,20050,20050,0
20230907,194600,1566179640,20050,20050,20050,20050,0
20230907,194500,1566179640,20050,20050,20050,20050,0
20230907,194400,1566179640,20050,20050,20050,20050,0
20230907,194300,1566179640,20050,20050,20050,20050,0
20230907,194200,1566179640,20050,20050,20050,20050,0
20230907,194100,1566179640,20050,20050,20050,20050,0
20230907,194000,1566179640,20050,20050,20050,20050,0
20230907,193900,1566179640,20050,20050,20050,20050,0
20230907,193800,1566179640,20050,20050,20050,20050,0
20230907,193700,1566179640,20050,20050,20050,20050,0
20230907,193600,1566179640,20050,20050,20050,20050,0
20230907,193500,1566179640,20050,20050,20050,20050,0
20230907,193400,1566179640,20050,20050,20050,20050,0
20230907,193300,1566179640,20050,20050,20050,20050,0
20230907,193200,1566179640,20050,20050,20050,20050,0
20230907,193100,1566179640,20050,20050,20050,20050,0
20230907,193000,1566179640,20050,20050,20050,20050,0
20230907,192900,1566179640,20050,20050,20050,20050,0
20230907,192800,1566179640,20050,20050,20050,20050,0
20230907,192700,1566179640,20050,20050,20050,20050,1708
20230907,192600,1566179640,20050,20050,20050,20050,0
20230907,192500,1566179640,20050,20050,20050,20050,0
20230907,192400,1566179640,20050,20050,20050,20050,0
20230907,192300,1566179640,20050,20050,20050,20050,0
20230907,192200,1566179640,20050,20050,20050,20050,0
20230907,192100,1566179640,20050,20050,20050,20050,0
20230907,192000,1566179640,20050,20050,20050,20050,0
20230907,191900,1566179640,20050,20050,20050,20050,0
20230907,191800,1566179640,20050,20050,20050,20050,0
20230907,191700,1566179640,20050,20050,20050,20050,0
20230907,191600,1566179640,20050,20050,20050,20050,0
20230907,191500,1566179640,20050,20050,20050,20050,0
20230907,191400,1566179640,20050,20050,20050,20050,0
20230907,191300,1566179640,20050,20050,20050,20050,0
20230907,191200,1566179640,20050,20050,20050,20050,0
20230907,191100,1566179640,20050,20050,20050,20050,0
20230907,191000,1566179640,20050,20050,20050,20050,0
20230907,190900,1566179640,20050,20050,20050,20050,0
20230907,190800,1566179640,20050,20050,20050,20050,0
20230907,190700,1566179640,20050,20050,20050,20050,0
20230907,190600,1566179640,20050,20050,20050,20050,0
20230907,190500,1566179640,20050,20050,20050,20050,0
20230907,190400,1566179640,20050,20050,20050,20050,0
20230907,190300,1566179640,20050,20050,20050,20050,0
20230907,190200,1566179640,20050,20050,20050,20050,0
20230907,190100,1566179640,20050,20050,20050,20050,0
20230907,190000,1566179640,20050,20050,20050,20050,0
20230907,185900,1566179640,20050,20050,20050,20050,0
20230907,185800,1566179640,20050,20050,20050,20050,0
20230907,185700,1566179640,20050,20050,20050,20050,1708
20230907,185600,1566179640,20050,20050,20050,20050,0
20230907,185500,1566179640,20050,20050,20050,20050,0
20230907,185400,1566179640,20050,20050,20050,20050,0
20230907,185300,1566179640,20050,20050,20050,20050,0
20230907,185200,1566179640,20050,20050,20050,20050,0
20230907,185100,1566179640,20050,20050,20050,20050,0
20230907,185000,1566179640,20050,20050,20050,20050,0
20230907,184900,1566179640,20050,20050,20050,20050,0
20230907,184800,1566179640,20050,20050,20050,20050,0
20230907,184700,1566179640,20050,20050,20050,20050,0
20230907,184600,1566179640,20050,20050,20050,20050,0
20230907,184500,1566179640,20050,20050,20050,20050,0
20230907,184400,1566179640,20050,20050,20050,20050,0
20230907,184300,1566179640,20050,20050,20050,20050,0
20230907,184200,1566179640,20050,20050,20050,20050,0
20230907,184100,1566179640,20050,20050,20050,20050,0
20230907,184000,1566179640,20050,20050,20050,20050,0
20230907,183900,1566179640,20050,20050,20050,20050,0
20230907,183800,1566179640,20050,20050,20050,20050,0
20230907,183700,1566179640,20050,20050,20050,20050,0
20230907,183600,1566179640,20050,20050,20050,20050,0
20230907,183500,1566179640,20050,20050,20050,20050,0
20230907,183400,1566179640,20050,20050,20050,20050,0
20230907,183300,1566179640,20050,20050,20050,20050,0
20230907,183200,1566179640,20050,20050,20050,20050,0
20230907,183100,1566179640,20050,20050,20050,20050,0
20230907,183000,1566179640,20050,20050,20050,20050,0
20230907,182900,1566179640,20050,20050,20050,20050,0
20230907,182800,1566179640,20050,20050,20050,20050,0
20230907,182700,1566179640,20050,20050,20050,20050,1708
20230907,182600,1566179640,20050,20050,20050,20050,0
20230907,182500,1566179640,20050,20050,20050,20050,0
20230907,182400,1566179640,20050,20050,20050,20050,0
20230907,182300,1566179640,20050,20050,20050,20050,0
20230907,182200,1566179640,20050,20050,20050,20050,0
20230907,182100,1566179640,20050,20050,20050,20050,0
20230907,182000,1566179640,20050,20050,20050,20050,0
20230907,181900,1566179640,20050,20050,20050,20050,0
20230907,181800,1566179640,20050,20050,20050,20050,0
20230907,181700,1566179640,20050,20050,20050,20050,0
20230907,181600,1566179640,20050,20050,20050,20050,0
20230907,181500,1566179640,20050,20050,20050,20050,0
20230907,181400,1566179640,20050,20050,20050,20050,0
20230907,181300,1566179640,20050,20050,20050,20050,0
20230907,181200,1566179640,20050,20050,20050,20050,0
20230907,181100,1566179640,20050,20050,20050,20050,0
20230907,181000,1566179640,20050,20050,20050,20050,0
20230907,180900,1566179640,20050,20050,20050,20050,0
20230907,180800,1566179640,20050,20050,20050,20050,0
20230907,180700,1566179640,20050,20050,20050,20050,0
20230907,180600,1566179640,20050,20050,20050,20050,0
20230907,180500,1566179640,20050,20050,20050,20050,0
20230907,180400,1566179640,20050,20050,20050,20050,0
20230907,180300,1566179640,20050,20050,20050,20050,0
20230907,180200,1566179640,20050,20050,20050,20050,0
20230907,180100,1566179640,20050,20050,20050,20050,0
20230907,180000,1566179640,20050,20050,20050,20050,0
20230907,175900,1566179640,20050,20050,20050,20050,0
20230907,175800,1566179640,20050,20050,20050,20050,0
20230907,175700,1566179640,20050,20050,20050,20050,1708
20230907,175600,1566179640,20050,20050,20050,20050,0
20230907,175500,1566179640,20050,20050,20050,20050,0
20230907,175400,1566179640,20050,20050,20050,20050,0
20230907,175300,1566179640,20050,20050,20050,20050,0
20230907,175200,1566179640,20050,20050,20050,20050,0
20230907,175100,1566179640,20050,20050,20050,20050,0
20230907,175000,1566179640,20050,20050,20050,20050,0
20230907,174900,1566179640,20050,20050,20050,20050,0
20230907,174800,1566179640,20050,20050,20050,20050,0
20230907,174700,1566179640,20050,20050,20050,20050,0
20230907,174600,1566179640,20050,20050,20050,20050,0
20230907,174500,1566179640,20050,20050,20050,20050,0
20230907,174400,1566179640,20050,20050,20050,20050,0
20230907,174300,1566179640,20050,20050,20050,20050,0
20230907,174200,1566179640,20050,20050,20050,20050,0
20230907,174100,1566179640,20050,20050,20050,20050,0
20230907,174000,1566179640,20050,20050,20050,20050,0
20230907,173900,1566179640,20050,20050,20050,20050,0
20230907,173800,1566179640,20050,20050,20050,20050,0
20230907,173700,1566179640,20050,20050,20050,20050,0
20230907,173600,1566179640,20050,20050,20050,20050,0
20230907,173500,1566179640,20050,20050,20050,20050,0
20230907,173400,1566179640,20050,20050,20050,20050,0
20230907,173300,1566179640,20050,20050,20050,20050,0
20230907,173200,1566179640,20050,20050,20050,20050,0
20230907,173100,1566179640,20050,20050,20050,20050,0
20230907,173000,1566179640,20050,20050,20050,20050,0
20230907,172900,1566179640,20050,20050,20050,20050,0
20230907,172800,1566179640,20050,20050,20050,20050,0
20230907,172700,1566179640,20050,20050,20050,20050,1708
20230907,172600,1566179640,20050,20050,20050,20050,0
20230907,172500,1566179640,20050,20050,20050,20050,0
20230907,172400,1566179640,20050,20050,20050,20050,0
20230907,172300,1566179640,20050,20050,20050,20050,0
20230907,172200,1566179640,20050,20050,20050,20050,0
20230907,172100,1566179640,20050,20050,20050,20050,0
20230907,172000,1566179640,20050,20050,20050,20050,0
20230907,171900,1566179640,20050,20050,20050,20050,0
20230907,171800,1566179640,20050,20050,20050,20050,0
20230907,171700,1566179640,20050,20050,20050,20050,0
20230907,171600,1566179640,20050,20050,20050,20050,0
20230907,171500,1566179640,20050,20050,20050,20050,0
20230907,171400,1566179640,20050,20050,20050,20050,0
20230907,171300,1566179640,20050,20050,20050,20050,0
20230907,171200,1566179640,20050,20050,20050,20050,0
20230907,171100,1566179640,20050,20050,20050,20050,0
20230907,171000,1566179640,20050,20050,20050,20050,0
20230907,170900,1566179640,20050,20050,20050,20050,0
20230907,170800,1566179640,20050,20050,20050,20050,0
20230907,170700,1566179640,20050,20050,20050,20050,0
20230907,170600,1566179640,20050,20050,20050,20050,0
20230907,170500,1566179640,20050,20050,20050,20050,0
20230907,170400,1566179640,20050,20050,20050,20050,0
20230907,170300,1566179640,20050,20050,20050,20050,0
20230907,170200,1566179640,20050,20050,20050,20050,0
20230907,170100,1566179640,20050,20050,20050,20050,0
20230907,170000,1566179640,20050,20050,20050,20050,0
20230907,165900,1566179640,20050,20050,20050,20050,0
20230907,165800,1566179640,20050,20050,20050,20050,0
20230907,165700,1566179640,20050,20050,20050,20050,1708
20230907,165600,1566179640,20050,20050,20050,20050,0
20230907,165500,1566179640,20050,20050,20050,20050,0
20230907,165400,1566179640,20050,20050,20050,20050,0
20230907,165300,1566179640,20050,20050,20050,20050,0
20230907,165200,1566179640,20050,20050,20050,20050,0
20230907,165100,1566179640,20050,20050,20050,20050,0
20230907,165000,1566179640,20050,20050,20050,20050,0
20230907,164900,1566179640,20050,20050,20050,20050,0
20230907,164800,1566179640,20050,20050,20050,20050,0
20230907,164700,1566179640,20050,20050,20050,20050,0
20230907,164600,1566179640,20050,20050,20050,20050,0
20230907,164500,1566179640,20050,20050,20050,20050,0
20230907,164400,1566179640,20050,20050,20050,20050,0
20230907,164300,1566179640,20050,20050,20050,20050,0
20230907,164200,1566179640,20050,20050,20050,20050,0
20230907,164100,1566179640,20050,20050,20050,20050,0
20230907,164000,1566179640,20050,20050,20050,20050,0
20230907,163900,1566179640,20050,20050,20050,20050,0
20230907,163800,1566179640,20050,20050,20050,20050,0
20230907,163700,1566179640,20050,20050,20050,20050,0
20230907,163600,1566179640,20050,20050,20050,20050,0
20230907,163500,1566179640,20050,20050,20050,20050,0
20230907,163400,1566179640,20050,20050,20050,20050,0
20230907,163300,1566179640,20050,20050,20050,20050,0
20230907,163200,1566179640,20050,20050,20050,20050,0
20230907,163100,1566179640,20050,20050,20050,20050,0
20230907,163000,1566179640,20050,20050,20050,20050,0
20230907,162900,1566179640,20050,20050,20050,20050,0
20230907,162800,1566179640,20050,20050,20050,20050,0
20230907,162700,1566179640,20050,20050,20050,20050,1708
20230907,162600,1566179640,20050,20050,20050,20050,0
20230907,162500,1566179640,20050,20050,20050,20050,0
20230907,162400,1566179640,20050,20050,20050,20050,0
20230907,162300,1566179640,20050,20050,20050,20050,0
20230907,162200,1566179640,20050,20050,20050,20050,0
20230907,162100,1566179640,20050,20050,20050,20050,0
20230907,162000,1566179640,20050,20050,20050,20050,0
20230907,161900,1566179640,20050,20050,20050,20050,0
20230907,161800,1566179640,20050,20050,20050,20050,0
20230907,161700,1566179640,20050,20050,20050,20050,0
20230907,161600,1566179640,20050,20050,20050,20050,0
20230907,161500,1566179640,20050,20050,20050,20050,0
20230907,161400,1566179640,20050,20050,20050,20050,0
20230907,161300,1566179640,20050,20050,20050,20050,0
20230907,161200,1566179640,20050,20050,20050,20050,0
20230907,161100,1566179640,20050,20050,20050,20050,0
20230907,161000,1566179640,20050,20050,20050,20050,0
20230907,160900,1566179640,20050,20050,20050,20050,0
20230907,160800,1566179640,20050,20050,20050,20050,0
20230907,160700,1566179640,20050,20050,20050,20050,0
20230907,160600,1566179640,20050,20050,20050,20050,0
20230907,160500,1566179640,20050,20050,20050,20050,0
20230907,160400,1566179640,20050,20050,20050,20050,0
20230907,160300,1566179640,20050,20050,20050,20050,0
20230907,160200,1566179640,20050,20050,20050,20050,0
20230907,160100,1566179640,20050,20050,20050,20050,0
20230907,160000,1566179640,20050,20050,20050,20050,0
20230907,155900,1566179640,20050,20050,20050,20050,0
20230907,155800,1566179640,20050,20050,20050,20050,0
20230907,155700,1566179640,20050,20050,20050,20050,1708
20230907,155600,1566179640,20050,20050,20050,20050,0
20230907,155500,1566179640,20050,20050,20050,20050,0
20230907,155400,1566179640,20050,20050,20050,20050,0
20230907,155300,1566179640,20050,20050,20050,20050,0
20230907,155200,1566179640,20050,20050,20050,20050,0
20230907,155100,1566179640,20050,20050,20050,20050,0
20230907,155000,1566179640,20050,20050,20050,20050,0
20230907,154900,1566179640,20050,20050,20050,20050,0
20230907,154800,1566179640,20050,20050,20050,20050,0
20230907,154700,1566179640,20050,20050,20050,20050,0
20230907,154600,1566179640,20050,20050,20050,20050,0
20230907,154500,1566179640,20050,20050,20050,20050,0
20230907,154400,1566179640,20050,20050,20050,20050,0
20230907,154300,1566179640,20050,20050,20050,20050,0
20230907,154200,1566179640,20050,20050,20050,20050,0
20230907,154100,1566179640,20050,20050,20050,20050,0
20230907,154000,1566179640,20050,20050,20050,20050,0
20230907,153900,1566179640,20050,20050,20050,20050,0
20230907,153800,1566179640,20050,20050,20050,20050,0
20230907,153700,1566179640,20050,20050,20050,20050,0
20230907,153600,1566179640,20050,20050,20050,20050,0
20230907,153500,1566179640,20050,20050,20050,20050,0
20230907,153400,1566179640,20050,20050,20050,20050,0
20230907,153300,1566179640,20050,20050,20050,20050,0
20230907,153200,1566179640,20050,20050,20050,20050,0
20230907,153100,1566179640,20050,20050,20050,20050,0
20230907,153000,1566179640,20050,20050,20050,20050,1708
20230907,152900,1531934240,20050,20050,20050,20050,0
20230907,152800,1531934240,20050,20050,20050,20050,0
20230907,152700,1531934240,20050,20050,20050,20050,0
20230907,152600,1531934240,20050,20050,20050,20050,0
20230907,152500,1531934240,20050,20050,20050,20050,0
20230907,152400,1531934240,20050,20050,20050,20050,0
20230907,152300,1531934240,20050,20050,20050,20050,0
20230907,152200,1531934240,20050,20050,20050,20050,0
20230907,152100,1531934240,20050,20050,20050,20050,0
20230907,152000,1531934240,20050,20050,20050,20050,0
20230907,151900,1531934240,20050,20000,20050,20000,577
20230907,151800,1520391240,20050,20050,20050,20000,32
20230907,151700,1519751090,20050,20050,20050,20050,9
20230907,151600,1519570640,20050,20050,20050,20050,4
20230907,151500,1519490440,20050,20050,20050,20000,594
20230907,151400,1507588740,20100,20100,20100,20100,0
20230907,151300,1507588740,20100,20100,20100,20100,1
20230907,151200,1507568640,20050,20050,20050,20050,21
20230907,151100,1507147590,20000,20100,20100,20000,116
20230907,151000,1504816090,20000,20050,20100,20000,722
20230907,150900,1490373790,20100,20050,20100,20050,62
20230907,150800,1489130640,20050,20050,20050,20050,101
20230907,150700,1487105590,20150,20000,20150,20000,531
20230907,150600,1476445440,20100,20050,20100,20000,259
20230907,150500,1471262840,20100,20050,20100,20000,801
20230907,150400,1455237740,20000,20050,20050,20000,609
20230907,150300,1443052740,20100,20000,20100,20000,533
20230907,150200,1432392640,20000,20100,20100,20000,2325
20230907,150100,1385776390,20100,20100,20100,20100,0
20230907,150000,1385776390,20100,20100,20100,20100,184
20230907,145900,1382077990,20100,20100,20100,20100,1
20230907,145800,1382057890,20100,20100,20100,20100,43
20230907,145700,1381193590,20100,20100,20100,20100,17
20230907,145600,1380851890,20100,20100,20100,20100,107
20230907,145500,1378701190,20150,20150,20150,20150,21
20230907,145400,1378278040,20100,20100,20100,20100,87
20230907,145300,1376529340,20100,20100,20100,20100,127
20230907,145200,1373976640,20100,20100,20100,20100,10
20230907,145100,1373775640,20100,20100,20100,20100,227
20230907,145000,1369212940,20100,20100,20100,20100,51
20230907,144900,1368187840,20050,20050,20050,20050,1
20230907,144800,1368167790,20050,20100,20100,20050,72
20230907,144700,1366723890,20100,20100,20100,20100,0
20230907,144600,1366723890,20100,20100,20100,20100,7
20230907,144500,1366583190,20100,20100,20100,20100,2
20230907,144400,1366542990,20150,20150,20150,20150,1
20230907,144300,1366522840,20100,20100,20100,20100,60
20230907,144200,1365316840,20050,20050,20050,20050,250
20230907,144100,1360304340,20100,20100,20100,20100,380
20230907,144000,1352666340,20150,20100,20150,20100,8
20230907,143900,1352505440,20100,20100,20100,20100,130
20230907,143800,1349892440,20150,20150,20150,20150,39
20230907,143700,1349106590,20150,20100,20150,20100,9
20230907,143600,1348925640,20100,20100,20100,20100,96
20230907,143500,1346996040,20100,20100,20100,20100,5
20230907,143400,1346895540,20100,20050,20100,20050,111
20230907,143300,1344664490,20100,20100,20100,20100,100
20230907,143200,1342654490,20100,20100,20100,20100,108
20230907,143100,1340483690,20100,20100,20100,20100,0
20230907,143000,1340483690,20100,20100,20100,20100,1
20230907,142900,1340463590,20150,20150,20150,20150,0
20230907,142800,1340463590,20150,20100,20150,20100,14
20230907,142700,1340182140,20100,20100,20100,20100,365
20230907,142600,1332845640,20150,20150,20150,20150,1
20230907,142500,1332825490,20150,20150,20150,20150,0
20230907,142400,1332825490,20150,20150,20150,20150,1
20230907,142300,1332805340,20100,20100,20100,20100,11
20230907,142200,1332584240,20100,20100,20100,20100,0
20230907,142100,1332584240,20100,20200,20200,20100,521
20230907,142000,1322087040,20100,20100,20100,20100,1
20230907,141900,1322066940,20100,20100,20200,20100,43
20230907,141800,1321199640,20150,20150,20150,20150,19
20230907,141700,1320816790,20200,20200,20200,20200,0
20230907,141600,1320816790,20200,20100,20200,20100,158
20230907,141500,1317627190,20100,20100,20100,20100,0
20230907,141400,1317627190,20100,20100,20100,20100,169
20230907,141300,1314230290,20150,20100,20150,20100,31
20230907,141200,1313607140,20150,20200,20200,20150,81
20230907,141100,1311974940,20200,20200,20200,20200,0
20230907,141000,1311974940,20200,20200,20200,20200,0
20230907,140900,1311974940,20200,20200,20200,20200,0
20230907,140800,1311974940,20200,20200,20200,20200,0
20230907,140700,1311974940,20200,20200,20200,20200,0
20230907,140600,1311974940,20200,20200,20200,20200,0
20230907,140500,1311974940,20200,20150,20200,20150,6
20230907,140400,1311853940,20200,20150,20200,20100,101
20230907,140300,1309819790,20200,20200,20200,20150,21
20230907,140200,1309396090,20200,20200,20200,20200,1
20230907,140100,1309375890,20150,20200,20200,20150,25
20230907,140000,1308872090,20150,20150,20150,20150,1
20230907,135900,1308851940,20200,20200,20200,20200,0
20230907,135800,1308851940,20200,20200,20200,20200,0
20230907,135700,1308851940,20200,20200,20200,20200,5
20230907,135600,1308750940,20250,20250,20250,20250,0
20230907,135500,1308750940,20250,20250,20250,20250,1
20230907,135400,1308730690,20250,20250,20250,20250,0
20230907,135300,1308730690,20250,20250,20250,20250,0
20230907,135200,1308730690,20250,20250,20250,20250,2
20230907,135100,1308690190,20350,20350,20350,20350,3
20230907,135000,1308629140,20400,20250,20400,20250,1400
20230907,134900,1280163040,20300,20200,20300,20200,2718
20230907,134800,1225153090,20200,20200,20200,20200,0
20230907,134700,1225153090,20200,20200,20200,20200,1
20230907,134600,1225132890,20100,20100,20100,20100,363
20230907,134500,1217836590,20100,20100,20100,20100,771
20230907,134400,1202339490,20200,20200,20200,20200,1
20230907,134300,1202319290,20150,20150,20150,20150,206
20230907,134200,1198168390,20200,20200,20200,20200,1
20230907,134100,1198148190,20150,20150,20150,20150,0
20230907,134000,1198148190,20150,20150,20150,20150,0
20230907,133900,1198148190,20150,20150,20150,20150,58
20230907,133800,1196979490,20150,20150,20150,20150,0
20230907,133700,1196979490,20150,20150,20150,20150,0
20230907,133600,1196979490,20150,20150,20150,20150,0
20230907,133500,1196979490,20150,20150,20150,20150,18
20230907,133400,1196616790,20150,20150,20150,20150,170
20230907,133300,1193191290,20150,20150,20150,20150,10
20230907,133200,1192989790,20150,20150,20150,20150,148
20230907,133100,1190007590,20150,20200,20200,20150,131
20230907,133000,1187367440,20150,20200,20200,20150,530
20230907,132900,1176685390,20200,20200,20200,20200,28
20230907,132800,1176119790,20200,20200,20200,20200,5
20230907,132700,1176018790,20200,20150,20200,20150,125
20230907,132600,1173499840,20200,20200,20200,20200,940
20230907,132500,1154511840,20200,20250,20250,20200,64
20230907,132400,1153216040,20250,20250,20250,20250,0
20230907,132300,1153216040,20250,20250,20250,20250,1
20230907,132200,1153195790,20250,20250,20250,20250,5
20230907,132100,1153094540,20250,20250,20250,20250,10
20230907,132000,1152892040,20250,20250,20250,20250,0
20230907,131900,1152892040,20250,20250,20250,20250,237
20230907,131800,1148092790,20250,20250,20250,20250,63
20230907,131700,1146817040,20250,20250,20250,20250,158
20230907,131600,1143617540,20250,20250,20250,20250,0
20230907,131500,1143617540,20250,20250,20250,20250,100
20230907,131400,1141592540,20250,20250,20250,20250,0
20230907,131300,1141592540,20250,20250,20250,20250,616
20230907,131200,1129118540,20300,20250,20300,20250,10
20230907,131100,1128915990,20300,20300,20300,20300,1
20230907,131000,1128895690,20250,20250,20250,20250,73
20230907,130900,1127417440,20200,20200,20200,20200,36
20230907,130800,1126690240,20200,20200,20200,20200,110
20230907,130700,1124468240,20300,20300,20300,20300,0
20230907,130600,1124468240,20300,20300,20300,20300,1
20230907,130500,1124447940,20250,20250,20250,20250,0
20230907,130400,1124447940,20250,20250,20250,20250,1
20230907,130300,1124427690,20250,20250,20250,20250,0
20230907,130200,1124427690,20250,20250,20250,20250,7
20230907,130100,1124285940,20250,20250,20250,20250,1
20230907,130000,1124265690,20200,20200,20200,20200,0
20230907,125900,1124265690,20200,20150,20200,20150,165
20230907,125800,1120933940,20150,20150,20150,20150,100
20230907,125700,1118918940,20150,20200,20200,20150,99
20230907,125600,1116923090,20200,20200,20200,20200,0
20230907,125500,1116923090,20200,20200,20200,20200,202
20230907,125400,1112842690,20200,20250,20250,20200,239
20230907,125300,1108013640,20300,20300,20300,20300,21
20230907,125200,1107587340,20300,20250,20300,20250,102
20230907,125100,1105516840,20300,20300,20300,20300,0
20230907,125000,1105516840,20300,20300,20300,20300,5
20230907,124900,1105415340,20300,20300,20300,20300,0
20230907,124800,1105415340,20300,20300,20300,20300,1
20230907,124700,1105395040,20200,20200,20200,20200,0
20230907,124600,1105395040,20200,20200,20200,20200,10
20230907,124500,1105193040,20200,20250,20250,20200,413
20230907,124400,1096848940,20250,20300,20300,20250,113
20230907,124300,1094559690,20300,20300,20300,20300,0
20230907,124200,1094559690,20300,20300,20300,20300,0
20230907,124100,1094559690,20300,20300,20300,20300,0
20230907,124000,1094559690,20300,20300,20300,20300,152
20230907,123900,1091474090,20200,20200,20200,20200,10
20230907,123800,1091272090,20200,20200,20200,20200,0
20230907,123700,1091272090,20200,20200,20200,20200,0
20230907,123600,1091272090,20200,20200,20200,20200,0
20230907,123500,1091272090,20200,20200,20200,20200,0
20230907,123400,1091272090,20200,20200,20200,20200,0
20230907,123300,1091272090,20200,20200,20200,20200,0
20230907,123200,1091272090,20200,20200,20200,20200,0
20230907,123100,1091272090,20200,20200,20200,20200,6
20230907,123000,1091150890,20200,20250,20250,20200,897
20230907,122900,1072990090,20300,20300,20300,20300,5
20230907,122800,1072888590,20350,20300,20350,20300,4
20230907,122700,1072807240,20350,20350,20350,20350,0
20230907,122600,1072807240,20350,20350,20350,20350,0
20230907,122500,1072807240,20350,20350,20350,20350,0
20230907,122400,1072807240,20350,20350,20350,20350,1
20230907,122300,1072786890,20250,20250,20250,20250,0
20230907,122200,1072786890,20250,20300,20300,20250,21
20230907,122100,1072360690,20300,20300,20300,20300,62
20230907,122000,1071102090,20300,20300,20300,20300,1
20230907,121900,1071081790,20300,20300,20300,20300,53
20230907,121800,1070005890,20300,20300,20300,20300,0
20230907,121700,1070005890,20300,20300,20300,20300,0
20230907,121600,1070005890,20300,20300,20300,20300,21
20230907,121500,1069579590,20300,20300,20300,20300,0
20230907,121400,1069579590,20300,20300,20300,20300,0
20230907,121300,1069579590,20300,20300,20300,20300,0
20230907,121200,1069579590,20300,20300,20300,20300,0
20230907,121100,1069579590,20300,20300,20300,20300,1
20230907,121000,1069559290,20350,20350,20350,20350,0
20230907,120900,1069559290,20350,20350,20350,20350,1
20230907,120800,1069538940,20350,20350,20350,20350,9
20230907,120700,1069355790,20400,20350,20400,20350,100
20230907,120600,1067319240,20400,20400,20400,20400,0
20230907,120500,1067319240,20400,20400,20400,20400,4
20230907,120400,1067237640,20350,20350,20350,20350,1
20230907,120300,1067217290,20450,20150,20450,20100,2013
20230907,120200,1026451840,20150,20100,20150,20100,19
20230907,120100,1026069040,20150,20150,20150,20150,0
20230907,120000,1026069040,20150,20150,20150,20150,504
20230907,115900,1015913440,20200,20200,20200,20200,1
20230907,115800,1015893240,20200,20200,20200,20200,128
20230907,115700,1013307640,20250,20250,20250,20250,0
20230907,115600,1013307640,20250,20250,20250,20250,10
20230907,115500,1013105140,20250,20250,20250,20250,0
20230907,115400,1013105140,20250,20250,20250,20250,0
20230907,115300,1013105140,20250,20250,20250,20250,0
20230907,115200,1013105140,20250,20250,20250,20250,0
20230907,115100,1013105140,20250,20250,20250,20250,0
20230907,115000,1013105140,20250,20250,20250,20250,110
20230907,114900,1010877640,20250,20250,20250,20250,24
20230907,114800,1010391640,20250,20250,20250,20250,100
20230907,114700,1008366640,20250,20250,20250,20250,0
20230907,114600,1008366640,20250,20250,20250,20250,0
20230907,114500,1008366640,20250,20250,20250,20250,90
20230907,114400,1006544140,20300,20250,20300,20250,100
20230907,114300,1004516640,20250,20250,20250,20250,25
20230907,114200,1004010390,20300,20300,20300,20300,0
20230907,114100,1004010390,20300,20300,20300,20300,0
20230907,114000,1004010390,20300,20300,20300,20300,0
20230907,113900,1004010390,20300,20300,20300,20300,0
20230907,113800,1004010390,20300,20300,20300,20300,3
20230907,113700,1003949490,20300,20300,20300,20300,10
20230907,113600,1003746490,20300,20300,20300,20300,0
20230907,113500,1003746490,20300,20300,20300,20300,0
20230907,113400,1003746490,20300,20300,20300,20300,0
20230907,113300,1003746490,20300,20300,20300,20300,20
20230907,113200,1003340490,20300,20250,20300,20250,691
20230907,113100,989337190,20250,20200,20250,20150,180
20230907,113000,985699740,20200,20200,20200,20200,127
20230907,112900,983134340,20200,20200,20200,20200,57
20230907,112800,981982940,20250,20200,20250,20200,137
20230907,112700,979215490,20150,20150,20150,20150,180
20230907,112600,975588490,20150,20150,20150,20150,7
20230907,112500,975447440,20150,20100,20150,20100,2
20230907,112400,975407190,20150,20200,20200,20150,314
20230907,112300,969079990,20250,20250,20250,20250,0
20230907,112200,969079990,20250,20250,20250,20250,0
20230907,112100,969079990,20250,20150,20250,20150,201
20230907,112000,965027240,20150,20100,20150,20050,446
20230907,111900,956062640,20150,20150,20150,20150,0
20230907,111800,956062640,20150,20150,20150,20150,0
20230907,111700,956062640,20150,20150,20150,20150,58
20230907,111600,954893940,20150,20150,20150,20150,0
20230907,111500,954893940,20150,20200,20200,20150,14
20230907,111400,954611340,20250,20250,20250,20250,0
20230907,111300,954611340,20250,20150,20250,20150,272
20230907,111200,949117290,20150,20150,20150,20150,4
20230907,111100,949036690,20150,20150,20150,20150,24
20230907,111000,948553090,20100,20050,20100,20050,166
20230907,110900,945224690,20100,20150,20150,20100,6
20230907,110800,945103990,20150,20200,20200,20050,204
20230907,110700,941003840,20100,20100,20100,20100,150
20230907,110600,937988840,20150,20150,20150,20150,0
20230907,110500,937988840,20150,20150,20200,20150,42
20230907,110400,937142490,20200,20150,20200,20150,251
20230907,110300,932084790,20150,20150,20150,20150,6
20230907,110200,931963890,20100,20100,20100,20100,40
20230907,110100,931159890,20100,20100,20100,20100,0
20230907,110000,931159890,20100,20100,20100,20100,1
20230907,105900,931139790,20100,20100,20100,20100,1
20230907,105800,931119690,20000,20100,20100,20000,439
20230907,105700,922333140,20100,20100,20100,20100,10
20230907,105600,922132140,20150,20150,20150,20150,6
20230907,105500,922011240,20150,20150,20150,20150,0
20230907,105400,922011240,20150,20150,20150,20150,2
20230907,105300,921970940,20150,20100,20150,20100,101
20230907,105200,919940790,20150,20150,20150,20050,1555
20230907,105100,888755190,20150,20150,20150,20150,6
20230907,105000,888634290,20150,20150,20150,20150,0
20230907,104900,888634290,20150,20150,20200,20150,452
20230907,104800,879526440,20150,20150,20200,20150,176
20230907,104700,875978790,20150,20150,20150,20150,1
20230907,104600,875958640,20200,20150,20200,20150,5
20230907,104500,875857740,20250,20200,20250,20200,51
20230907,104400,874827490,20200,20200,20200,20200,31
20230907,104300,874201290,20100,20150,20150,20100,59
20230907,104200,873015140,20200,20150,20200,20150,125
20230907,104100,870496290,20150,20150,20150,20150,1
20230907,104000,870476140,20100,20100,20100,20100,0
20230907,103900,870476140,20100,20100,20100,20100,81
20230907,103800,868848040,20100,20100,20100,20100,10
20230907,103700,868647040,20100,20100,20100,19980,1334
20230907,103600,841978810,20000,20000,20000,20000,250
20230907,103500,836978810,20050,20050,20050,20050,100
20230907,103400,834973810,20100,20050,20100,20000,921
20230907,103300,816485010,20050,20050,20050,20050,120
20230907,103200,814079010,20050,20050,20050,20050,108
20230907,103100,811913610,20050,20100,20100,20050,25
20230907,103000,811412110,20100,19980,20100,19980,442
20230907,102900,802579380,19980,20000,20000,19980,277
20230907,102800,797041340,20000,20100,20100,20000,1500
20230907,102700,766967540,20100,20100,20100,20100,10
20230907,102600,766766540,20100,20100,20100,20050,71
20230907,102500,765342290,20100,20100,20100,20100,16
20230907,102400,765020690,20150,20100,20150,20100,146
20230907,102300,762086040,20100,20100,20100,20050,6
20230907,102200,761965640,20050,20050,20050,20050,80
20230907,102100,760361640,20050,20000,20050,19990,6
20230907,102000,760241630,20000,20000,20000,20000,250
20230907,101900,755241630,20050,20100,20100,19960,873
20230907,101800,737782040,20050,20000,20050,20000,289
20230907,101700,731997590,20050,20050,20050,20000,64
20230907,101600,730717490,20100,20100,20100,20100,0
20230907,101500,730717490,20100,20050,20100,19960,1705
20230907,101400,696621150,20050,20050,20100,20050,53
20230907,101300,695558400,20100,20100,20100,20100,1
20230907,101200,695538300,20000,20100,20100,20000,204
20230907,101100,691453100,20150,20150,20150,20150,29
20230907,101000,690868750,20150,20150,20150,20150,5
20230907,100900,690768000,20200,20100,20200,19960,3944
20230907,100800,611803700,20150,20200,20300,20150,757
20230907,100700,596522750,20300,20250,20300,20250,151
20230907,100600,593464950,20250,20250,20250,20250,72
20230907,100500,592006950,20250,20250,20250,20250,109
20230907,100400,589799700,20250,20200,20250,20200,75
20230907,100300,588281700,20250,20200,20250,20200,56
20230907,100200,587149950,20200,20150,20200,20100,208
20230907,100100,582961100,20150,20050,20150,20050,218
20230907,100000,578579850,20100,20100,20100,20050,276
20230907,095900,573044750,20100,20100,20100,20050,2211
20230907,095800,528639500,20150,20150,20150,20100,289
20230907,095700,522823150,20150,20150,20200,20150,280
20230907,095600,517178650,20150,20150,20200,20150,882
20230907,095500,499403850,20150,20100,20150,20100,363
20230907,095400,492101550,20100,20200,20200,20100,2265
20230907,095300,446413650,20250,20250,20250,20200,124
20230907,095200,443903900,20250,20250,20250,20200,1204
20230907,095100,419525350,20250,20300,20300,20250,125
20230907,095000,416988350,20300,20300,20300,20300,269
20230907,094900,411527650,20300,20350,20350,20300,773
20230907,094800,395807950,20450,20450,20450,20450,0
20230907,094700,395807950,20450,20350,20450,20350,7
20230907,094600,395665000,20450,20450,20450,20450,1
20230907,094500,395644550,20350,20450,20450,20350,335
20230907,094400,388811150,20450,20450,20450,20450,1170
20230907,094300,364884650,20500,20550,20550,20500,251
20230907,094200,359739100,20500,20450,20500,20450,262
20230907,094100,354368700,20500,20500,20500,20500,0
20230907,094000,354368700,20500,20500,20500,20500,0
20230907,093900,354368700,20500,20500,20500,20500,420
20230907,093800,345758700,20500,20500,20500,20500,101
20230907,093700,343688200,20550,20550,20550,20550,51
20230907,093600,342640150,20600,20600,20600,20600,1
20230907,093500,342619550,20550,20550,20600,20550,608
20230907,093400,330122350,20550,20550,20650,20550,128
20230907,093300,327488950,20650,20600,20650,20600,2
20230907,093200,327447700,20550,20550,20550,20550,1
20230907,093100,327427150,20650,20550,20650,20550,4
20230907,093000,327344850,20550,20600,20600,20550,264
20230907,092900,321906550,20600,20600,20650,20600,400
20230907,092800,313653950,20600,20600,20600,20600,107
20230907,092700,311449750,20550,20650,20650,20550,552
20230907,092600,300079850,20600,20600,20600,20600,178
20230907,092500,296413050,20600,20600,20600,20600,543
20230907,092400,285227250,20650,20700,20700,20650,435
20230907,092300,276229100,20700,20700,20700,20700,1
20230907,092200,276208400,20650,20650,20650,20650,1
20230907,092100,276187750,20650,20650,20650,20650,39
20230907,092000,275382400,20650,20650,20650,20650,58
20230907,091900,274184700,20600,20600,20600,20600,713
20230907,091800,259496900,20600,20600,20600,20600,338
20230907,091700,252534100,20700,20600,20700,20600,158
20230907,091600,249273200,20600,20550,20600,20550,39
20230907,091500,248471700,20550,20550,20550,20550,2
20230907,091400,248430600,20550,20500,20550,20500,166
20230907,091300,245027550,20500,20350,20500,20350,1051
20230907,091200,223492600,20500,20350,20500,20350,253
20230907,091100,218313600,20500,20500,20500,20350,16
20230907,091000,217987700,20350,20450,20500,20350,1626
20230907,090900,184837950,20450,20300,20450,20250,692
20230907,090800,170762750,20350,20500,20500,20350,1530
20230907,090700,139561300,20500,20500,20500,20450,159
20230907,090600,136304400,20500,20500,20550,20450,237
20230907,090500,131451650,20500,20600,20750,20500,859
20230907,090400,113823500,20600,20500,20600,20500,243
20230907,090300,108831100,20550,20550,20550,20500,151
20230907,090200,105733100,20550,20400,20550,20350,245
20230907,090100,100735700,20400,20350,20400,20300,272
20230907,090000,95194100,20300,20400,20550,20300,4668
Reference in New Issue Copy Permalink