ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/200470/min/candle-20230825.csv

671 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
20230825,200800,4603216465,3320,3320,3320,3320,24421
20230825,200700,4603216465,3320,3320,3320,3320,0
20230825,200600,4603216465,3320,3320,3320,3320,0
20230825,200500,4603216465,3320,3320,3320,3320,0
20230825,200400,4603216465,3320,3320,3320,3320,0
20230825,200300,4603216465,3320,3320,3320,3320,0
20230825,200200,4603216465,3320,3320,3320,3320,0
20230825,200100,4603216465,3320,3320,3320,3320,0
20230825,200000,4603216465,3320,3320,3320,3320,0
20230825,195900,4603216465,3320,3320,3320,3320,0
20230825,195800,4603216465,3320,3320,3320,3320,0
20230825,195700,4603216465,3320,3320,3320,3320,0
20230825,195600,4603216465,3320,3320,3320,3320,0
20230825,195500,4603216465,3320,3320,3320,3320,0
20230825,195400,4603216465,3320,3320,3320,3320,0
20230825,195300,4603216465,3320,3320,3320,3320,0
20230825,195200,4603216465,3320,3320,3320,3320,0
20230825,195100,4603216465,3320,3320,3320,3320,0
20230825,195000,4603216465,3320,3320,3320,3320,0
20230825,194900,4603216465,3320,3320,3320,3320,0
20230825,194800,4603216465,3320,3320,3320,3320,0
20230825,194700,4603216465,3320,3320,3320,3320,0
20230825,194600,4603216465,3320,3320,3320,3320,0
20230825,194500,4603216465,3320,3320,3320,3320,0
20230825,194400,4603216465,3320,3320,3320,3320,0
20230825,194300,4603216465,3320,3320,3320,3320,0
20230825,194200,4603216465,3320,3320,3320,3320,0
20230825,194100,4603216465,3320,3320,3320,3320,0
20230825,194000,4603216465,3320,3320,3320,3320,0
20230825,193900,4603216465,3320,3320,3320,3320,0
20230825,193800,4603216465,3320,3320,3320,3320,24421
20230825,193700,4603216465,3320,3320,3320,3320,0
20230825,193600,4603216465,3320,3320,3320,3320,0
20230825,193500,4603216465,3320,3320,3320,3320,0
20230825,193400,4603216465,3320,3320,3320,3320,0
20230825,193300,4603216465,3320,3320,3320,3320,0
20230825,193200,4603216465,3320,3320,3320,3320,0
20230825,193100,4603216465,3320,3320,3320,3320,0
20230825,193000,4603216465,3320,3320,3320,3320,0
20230825,192900,4603216465,3320,3320,3320,3320,0
20230825,192800,4603216465,3320,3320,3320,3320,0
20230825,192700,4603216465,3320,3320,3320,3320,0
20230825,192600,4603216465,3320,3320,3320,3320,0
20230825,192500,4603216465,3320,3320,3320,3320,0
20230825,192400,4603216465,3320,3320,3320,3320,0
20230825,192300,4603216465,3320,3320,3320,3320,0
20230825,192200,4603216465,3320,3320,3320,3320,0
20230825,192100,4603216465,3320,3320,3320,3320,0
20230825,192000,4603216465,3320,3320,3320,3320,0
20230825,191900,4603216465,3320,3320,3320,3320,0
20230825,191800,4603216465,3320,3320,3320,3320,0
20230825,191700,4603216465,3320,3320,3320,3320,0
20230825,191600,4603216465,3320,3320,3320,3320,0
20230825,191500,4603216465,3320,3320,3320,3320,0
20230825,191400,4603216465,3320,3320,3320,3320,0
20230825,191300,4603216465,3320,3320,3320,3320,0
20230825,191200,4603216465,3320,3320,3320,3320,0
20230825,191100,4603216465,3320,3320,3320,3320,0
20230825,191000,4603216465,3320,3320,3320,3320,0
20230825,190900,4603216465,3320,3320,3320,3320,0
20230825,190800,4603216465,3320,3320,3320,3320,24421
20230825,190700,4603216465,3320,3320,3320,3320,0
20230825,190600,4603216465,3320,3320,3320,3320,0
20230825,190500,4603216465,3320,3320,3320,3320,0
20230825,190400,4603216465,3320,3320,3320,3320,0
20230825,190300,4603216465,3320,3320,3320,3320,0
20230825,190200,4603216465,3320,3320,3320,3320,0
20230825,190100,4603216465,3320,3320,3320,3320,0
20230825,190000,4603216465,3320,3320,3320,3320,0
20230825,185900,4603216465,3320,3320,3320,3320,0
20230825,185800,4603216465,3320,3320,3320,3320,0
20230825,185700,4603216465,3320,3320,3320,3320,0
20230825,185600,4603216465,3320,3320,3320,3320,0
20230825,185500,4603216465,3320,3320,3320,3320,0
20230825,185400,4603216465,3320,3320,3320,3320,0
20230825,185300,4603216465,3320,3320,3320,3320,0
20230825,185200,4603216465,3320,3320,3320,3320,0
20230825,185100,4603216465,3320,3320,3320,3320,0
20230825,185000,4603216465,3320,3320,3320,3320,0
20230825,184900,4603216465,3320,3320,3320,3320,0
20230825,184800,4603216465,3320,3320,3320,3320,0
20230825,184700,4603216465,3320,3320,3320,3320,0
20230825,184600,4603216465,3320,3320,3320,3320,0
20230825,184500,4603216465,3320,3320,3320,3320,0
20230825,184400,4603216465,3320,3320,3320,3320,0
20230825,184300,4603216465,3320,3320,3320,3320,0
20230825,184200,4603216465,3320,3320,3320,3320,0
20230825,184100,4603216465,3320,3320,3320,3320,0
20230825,184000,4603216465,3320,3320,3320,3320,0
20230825,183900,4603216465,3320,3320,3320,3320,0
20230825,183800,4603216465,3320,3320,3320,3320,24421
20230825,183700,4603216465,3320,3320,3320,3320,0
20230825,183600,4603216465,3320,3320,3320,3320,0
20230825,183500,4603216465,3320,3320,3320,3320,0
20230825,183400,4603216465,3320,3320,3320,3320,0
20230825,183300,4603216465,3320,3320,3320,3320,0
20230825,183200,4603216465,3320,3320,3320,3320,0
20230825,183100,4603216465,3320,3320,3320,3320,0
20230825,183000,4603216465,3320,3320,3320,3320,0
20230825,182900,4603216465,3320,3320,3320,3320,0
20230825,182800,4603216465,3320,3320,3320,3320,0
20230825,182700,4603216465,3320,3320,3320,3320,0
20230825,182600,4603216465,3320,3320,3320,3320,0
20230825,182500,4603216465,3320,3320,3320,3320,0
20230825,182400,4603216465,3320,3320,3320,3320,0
20230825,182300,4603216465,3320,3320,3320,3320,0
20230825,182200,4603216465,3320,3320,3320,3320,0
20230825,182100,4603216465,3320,3320,3320,3320,0
20230825,182000,4603216465,3320,3320,3320,3320,0
20230825,181900,4603216465,3320,3320,3320,3320,0
20230825,181800,4603216465,3320,3320,3320,3320,0
20230825,181700,4603216465,3320,3320,3320,3320,0
20230825,181600,4603216465,3320,3320,3320,3320,0
20230825,181500,4603216465,3320,3320,3320,3320,0
20230825,181400,4603216465,3320,3320,3320,3320,0
20230825,181300,4603216465,3320,3320,3320,3320,0
20230825,181200,4603216465,3320,3320,3320,3320,0
20230825,181100,4603216465,3320,3320,3320,3320,0
20230825,181000,4603216465,3320,3320,3320,3320,0
20230825,180900,4603216465,3320,3320,3320,3320,0
20230825,180800,4603216465,3320,3320,3320,3320,24421
20230825,180700,4603216465,3320,3320,3320,3320,0
20230825,180600,4603216465,3320,3320,3320,3320,0
20230825,180500,4603216465,3320,3320,3320,3320,0
20230825,180400,4603216465,3320,3320,3320,3320,0
20230825,180300,4603216465,3320,3320,3320,3320,0
20230825,180200,4603216465,3320,3320,3320,3320,0
20230825,180100,4603216465,3320,3320,3320,3320,0
20230825,180000,4603216465,3320,3320,3320,3320,0
20230825,175900,4603216465,3320,3320,3320,3320,0
20230825,175800,4603216465,3320,3320,3320,3320,0
20230825,175700,4603216465,3320,3320,3320,3320,0
20230825,175600,4603216465,3320,3320,3320,3320,0
20230825,175500,4603216465,3320,3320,3320,3320,0
20230825,175400,4603216465,3320,3320,3320,3320,0
20230825,175300,4603216465,3320,3320,3320,3320,0
20230825,175200,4603216465,3320,3320,3320,3320,0
20230825,175100,4603216465,3320,3320,3320,3320,0
20230825,175000,4603216465,3320,3320,3320,3320,0
20230825,174900,4603216465,3320,3320,3320,3320,0
20230825,174800,4603216465,3320,3320,3320,3320,0
20230825,174700,4603216465,3320,3320,3320,3320,0
20230825,174600,4603216465,3320,3320,3320,3320,0
20230825,174500,4603216465,3320,3320,3320,3320,0
20230825,174400,4603216465,3320,3320,3320,3320,0
20230825,174300,4603216465,3320,3320,3320,3320,0
20230825,174200,4603216465,3320,3320,3320,3320,0
20230825,174100,4603216465,3320,3320,3320,3320,0
20230825,174000,4603216465,3320,3320,3320,3320,0
20230825,173900,4603216465,3320,3320,3320,3320,0
20230825,173800,4603216465,3320,3320,3320,3320,24421
20230825,173700,4603216465,3320,3320,3320,3320,0
20230825,173600,4603216465,3320,3320,3320,3320,0
20230825,173500,4603216465,3320,3320,3320,3320,0
20230825,173400,4603216465,3320,3320,3320,3320,0
20230825,173300,4603216465,3320,3320,3320,3320,0
20230825,173200,4603216465,3320,3320,3320,3320,0
20230825,173100,4603216465,3320,3320,3320,3320,0
20230825,173000,4603216465,3320,3320,3320,3320,0
20230825,172900,4603216465,3320,3320,3320,3320,0
20230825,172800,4603216465,3320,3320,3320,3320,0
20230825,172700,4603216465,3320,3320,3320,3320,0
20230825,172600,4603216465,3320,3320,3320,3320,0
20230825,172500,4603216465,3320,3320,3320,3320,0
20230825,172400,4603216465,3320,3320,3320,3320,0
20230825,172300,4603216465,3320,3320,3320,3320,0
20230825,172200,4603216465,3320,3320,3320,3320,0
20230825,172100,4603216465,3320,3320,3320,3320,0
20230825,172000,4603216465,3320,3320,3320,3320,0
20230825,171900,4603216465,3320,3320,3320,3320,0
20230825,171800,4603216465,3320,3320,3320,3320,0
20230825,171700,4603216465,3320,3320,3320,3320,0
20230825,171600,4603216465,3320,3320,3320,3320,0
20230825,171500,4603216465,3320,3320,3320,3320,0
20230825,171400,4603216465,3320,3320,3320,3320,0
20230825,171300,4603216465,3320,3320,3320,3320,0
20230825,171200,4603216465,3320,3320,3320,3320,0
20230825,171100,4603216465,3320,3320,3320,3320,0
20230825,171000,4603216465,3320,3320,3320,3320,0
20230825,170900,4603216465,3320,3320,3320,3320,0
20230825,170800,4603216465,3320,3320,3320,3320,24421
20230825,170700,4603216465,3320,3320,3320,3320,0
20230825,170600,4603216465,3320,3320,3320,3320,0
20230825,170500,4603216465,3320,3320,3320,3320,0
20230825,170400,4603216465,3320,3320,3320,3320,0
20230825,170300,4603216465,3320,3320,3320,3320,0
20230825,170200,4603216465,3320,3320,3320,3320,0
20230825,170100,4603216465,3320,3320,3320,3320,0
20230825,170000,4603216465,3320,3320,3320,3320,0
20230825,165900,4603216465,3320,3320,3320,3320,0
20230825,165800,4603216465,3320,3320,3320,3320,0
20230825,165700,4603216465,3320,3320,3320,3320,0
20230825,165600,4603216465,3320,3320,3320,3320,0
20230825,165500,4603216465,3320,3320,3320,3320,0
20230825,165400,4603216465,3320,3320,3320,3320,0
20230825,165300,4603216465,3320,3320,3320,3320,0
20230825,165200,4603216465,3320,3320,3320,3320,0
20230825,165100,4603216465,3320,3320,3320,3320,0
20230825,165000,4603216465,3320,3320,3320,3320,0
20230825,164900,4603216465,3320,3320,3320,3320,0
20230825,164800,4603216465,3320,3320,3320,3320,0
20230825,164700,4603216465,3320,3320,3320,3320,0
20230825,164600,4603216465,3320,3320,3320,3320,0
20230825,164500,4603216465,3320,3320,3320,3320,0
20230825,164400,4603216465,3320,3320,3320,3320,0
20230825,164300,4603216465,3320,3320,3320,3320,0
20230825,164200,4603216465,3320,3320,3320,3320,0
20230825,164100,4603216465,3320,3320,3320,3320,0
20230825,164000,4603216465,3320,3320,3320,3320,0
20230825,163900,4603216465,3320,3320,3320,3320,0
20230825,163800,4603216465,3320,3320,3320,3320,24421
20230825,163700,4603216465,3320,3320,3320,3320,0
20230825,163600,4603216465,3320,3320,3320,3320,0
20230825,163500,4603216465,3320,3320,3320,3320,0
20230825,163400,4603216465,3320,3320,3320,3320,0
20230825,163300,4603216465,3320,3320,3320,3320,0
20230825,163200,4603216465,3320,3320,3320,3320,0
20230825,163100,4603216465,3320,3320,3320,3320,0
20230825,163000,4603216465,3320,3320,3320,3320,0
20230825,162900,4603216465,3320,3320,3320,3320,0
20230825,162800,4603216465,3320,3320,3320,3320,0
20230825,162700,4603216465,3320,3320,3320,3320,0
20230825,162600,4603216465,3320,3320,3320,3320,0
20230825,162500,4603216465,3320,3320,3320,3320,0
20230825,162400,4603216465,3320,3320,3320,3320,0
20230825,162300,4603216465,3320,3320,3320,3320,0
20230825,162200,4603216465,3320,3320,3320,3320,0
20230825,162100,4603216465,3320,3320,3320,3320,0
20230825,162000,4603216465,3320,3320,3320,3320,0
20230825,161900,4603216465,3320,3320,3320,3320,0
20230825,161800,4603216465,3320,3320,3320,3320,0
20230825,161700,4603216465,3320,3320,3320,3320,0
20230825,161600,4603216465,3320,3320,3320,3320,0
20230825,161500,4603216465,3320,3320,3320,3320,0
20230825,161400,4603216465,3320,3320,3320,3320,0
20230825,161300,4603216465,3320,3320,3320,3320,0
20230825,161200,4603216465,3320,3320,3320,3320,0
20230825,161100,4603216465,3320,3320,3320,3320,0
20230825,161000,4603216465,3320,3320,3320,3320,0
20230825,160900,4603216465,3320,3320,3320,3320,0
20230825,160800,4603216465,3320,3320,3320,3320,24421
20230825,160700,4603216465,3320,3320,3320,3320,0
20230825,160600,4603216465,3320,3320,3320,3320,0
20230825,160500,4603216465,3320,3320,3320,3320,0
20230825,160400,4603216465,3320,3320,3320,3320,0
20230825,160300,4603216465,3320,3320,3320,3320,0
20230825,160200,4603216465,3320,3320,3320,3320,0
20230825,160100,4603216465,3320,3320,3320,3320,0
20230825,160000,4603216465,3320,3320,3320,3320,0
20230825,155900,4603216465,3320,3320,3320,3320,0
20230825,155800,4603216465,3320,3320,3320,3320,0
20230825,155700,4603216465,3320,3320,3320,3320,0
20230825,155600,4603216465,3320,3320,3320,3320,0
20230825,155500,4603216465,3320,3320,3320,3320,0
20230825,155400,4603216465,3320,3320,3320,3320,0
20230825,155300,4603216465,3320,3320,3320,3320,0
20230825,155200,4603216465,3320,3320,3320,3320,0
20230825,155100,4603216465,3320,3320,3320,3320,0
20230825,155000,4603216465,3320,3320,3320,3320,0
20230825,154900,4603216465,3320,3320,3320,3320,0
20230825,154800,4603216465,3320,3320,3320,3320,0
20230825,154700,4603216465,3320,3320,3320,3320,0
20230825,154600,4603216465,3320,3320,3320,3320,0
20230825,154500,4603216465,3320,3320,3320,3320,0
20230825,154400,4603216465,3320,3320,3320,3320,0
20230825,154300,4603216465,3320,3320,3320,3320,0
20230825,154200,4603216465,3320,3320,3320,3320,0
20230825,154100,4603216465,3320,3320,3320,3320,0
20230825,154000,4603216465,3320,3320,3320,3320,0
20230825,153900,4603216465,3320,3320,3320,3320,0
20230825,153800,4603216465,3320,3320,3320,3320,24421
20230825,153700,4603216465,3320,3320,3320,3320,0
20230825,153600,4603216465,3320,3320,3320,3320,0
20230825,153500,4603216465,3320,3320,3320,3320,0
20230825,153400,4603216465,3320,3320,3320,3320,0
20230825,153300,4603216465,3320,3320,3320,3320,0
20230825,153200,4603216465,3320,3320,3320,3320,0
20230825,153100,4603216465,3320,3320,3320,3320,0
20230825,153000,4603216465,3320,3320,3320,3320,24421
20230825,152900,4522138745,3350,3350,3350,3350,0
20230825,152800,4522138745,3350,3350,3350,3350,0
20230825,152700,4522138745,3350,3350,3350,3350,0
20230825,152600,4522138745,3350,3350,3350,3350,0
20230825,152500,4522138745,3350,3350,3350,3350,0
20230825,152400,4522138745,3350,3350,3350,3350,0
20230825,152300,4522138745,3350,3350,3350,3350,0
20230825,152200,4522138745,3350,3350,3350,3350,0
20230825,152100,4522138745,3350,3350,3350,3350,0
20230825,152000,4522138745,3350,3350,3350,3350,0
20230825,151900,4522138745,3350,3400,3405,3350,4725
20230825,151800,4506216470,3400,3390,3405,3385,888
20230825,151700,4503205065,3410,3390,3410,3390,4405
20230825,151600,4488241805,3390,3400,3430,3385,4523
20230825,151500,4472910535,3400,3385,3430,3335,10635
20230825,151400,4436879040,3395,3440,3460,3275,40370
20230825,151300,4300768665,3440,3490,3490,3420,17599
20230825,151200,4239849845,3495,3480,3495,3475,9376
20230825,151100,4207181505,3475,3480,3480,3465,5198
20230825,151000,4189125575,3475,3455,3475,3455,4235
20230825,150900,4174431300,3455,3460,3465,3450,1922
20230825,150800,4167782455,3460,3450,3460,3445,5813
20230825,150700,4147708480,3450,3445,3450,3445,2147
20230825,150600,4140308170,3445,3440,3445,3440,850
20230825,150500,4137382600,3445,3440,3445,3440,1329
20230825,150400,4132807910,3445,3440,3445,3440,2891
20230825,150300,4122860330,3440,3445,3450,3440,409
20230825,150200,4121451840,3445,3460,3460,3440,2316
20230825,150100,4113460950,3460,3460,3460,3460,263
20230825,150000,4112550970,3460,3430,3460,3420,7545
20230825,145900,4086592960,3430,3430,3430,3430,871
20230825,145800,4083605430,3430,3435,3435,3420,351
20230825,145700,4082403895,3440,3440,3440,3440,0
20230825,145600,4082403895,3440,3425,3440,3415,131
20230825,145500,4081955435,3425,3435,3440,3425,5308
20230825,145400,4063755500,3450,3455,3455,3425,12760
20230825,145300,4019814690,3460,3455,3460,3450,4301
20230825,145200,4004959185,3455,3455,3465,3450,5909
20230825,145100,3984546310,3465,3430,3465,3430,8697
20230825,145000,3954585375,3430,3415,3430,3410,6332
20230825,144900,3932939800,3415,3405,3415,3405,362
20230825,144800,3931706370,3405,3400,3410,3400,2538
20230825,144700,3923064350,3405,3400,3405,3400,99
20230825,144600,3922727675,3400,3390,3405,3390,3455
20230825,144500,3910996010,3390,3385,3390,3385,351
20230825,144400,3909807870,3395,3390,3400,3385,740
20230825,144300,3907296655,3390,3385,3395,3380,3739
20230825,144200,3894643010,3395,3395,3395,3385,2755
20230825,144100,3885305575,3400,3400,3400,3395,2164
20230825,144000,3877950885,3400,3405,3405,3395,467
20230825,143900,3876364885,3395,3390,3405,3390,1453
20230825,143800,3871429000,3395,3400,3400,3380,661
20230825,143700,3869188855,3405,3405,3405,3385,1010
20230825,143600,3865768460,3405,3400,3405,3390,3478
20230825,143500,3853965485,3400,3405,3405,3400,2222
20230825,143400,3846409400,3400,3395,3405,3390,1656
20230825,143300,3840791885,3400,3410,3410,3400,473
20230825,143200,3839182265,3410,3400,3410,3400,133
20230825,143100,3838729865,3395,3400,3415,3395,1904
20230825,143000,3832256440,3395,3405,3430,3385,4960
20230825,142900,3815380475,3410,3415,3415,3355,11362
20230825,142800,3776841860,3420,3425,3440,3405,11948
20230825,142700,3736014370,3440,3425,3440,3425,1231
20230825,142600,3731793200,3445,3435,3445,3420,5629
20230825,142500,3712498400,3445,3445,3450,3425,5650
20230825,142400,3693114930,3440,3450,3450,3440,3441
20230825,142300,3681268890,3450,3455,3455,3440,1918
20230825,142200,3674657380,3445,3465,3470,3445,8198
20230825,142100,3646328355,3470,3450,3470,3445,8291
20230825,142000,3617706070,3450,3440,3450,3440,4236
20230825,141900,3603114080,3445,3420,3445,3420,7001
20230825,141800,3579062380,3425,3455,3455,3425,9588
20230825,141700,3546060790,3450,3485,3495,3450,12591
20230825,141600,3502344340,3485,3445,3495,3435,40413
20230825,141500,3361911040,3455,3445,3460,3425,13426
20230825,141400,3315585315,3445,3435,3450,3435,5820
20230825,141300,3295544630,3435,3415,3440,3410,6134
20230825,141200,3274561545,3415,3410,3420,3410,3575
20230825,141100,3262354110,3410,3440,3445,3410,7916
20230825,141000,3235256110,3440,3410,3455,3410,27723
20230825,140900,3139803995,3420,3395,3420,3395,3453
20230825,140800,3128065805,3400,3405,3420,3375,7444
20230825,140700,3102744850,3405,3370,3405,3370,17096
20230825,140600,3044824125,3375,3380,3380,3375,2097
20230825,140500,3037740450,3390,3380,3390,3370,3504
20230825,140400,3025891480,3380,3380,3390,3375,4182
20230825,140300,3011756310,3390,3390,3395,3370,12409
20230825,140200,2969803725,3395,3380,3415,3370,7021
20230825,140100,2946017585,3385,3370,3435,3360,24864
20230825,140000,2861611875,3385,3430,3435,3355,18157
20230825,135900,2800201070,3435,3345,3440,3345,64566
20230825,135800,2580216615,3345,3325,3350,3325,5446
20230825,135700,2562054640,3325,3325,3325,3325,251
20230825,135600,2561220065,3330,3330,3330,3330,0
20230825,135500,2561220065,3330,3315,3330,3315,2
20230825,135400,2561213420,3325,3320,3325,3320,2041
20230825,135300,2554428755,3315,3315,3315,3315,1534
20230825,135200,2549343545,3310,3310,3310,3310,4
20230825,135100,2549330305,3310,3310,3310,3310,3
20230825,135000,2549320375,3305,3310,3310,3305,344
20230825,134900,2548181795,3315,3315,3315,3315,2
20230825,134800,2548175165,3310,3315,3315,3310,320
20230825,134700,2547114540,3315,3315,3315,3315,1
20230825,134600,2547111225,3310,3310,3310,3310,9
20230825,134500,2547081435,3315,3315,3315,3315,1
20230825,134400,2547078120,3310,3305,3310,3305,86
20230825,134300,2546793790,3315,3315,3315,3315,10
20230825,134200,2546760640,3315,3315,3315,3315,1
20230825,134100,2546757325,3315,3315,3315,3315,1
20230825,134000,2546754010,3315,3315,3315,3315,0
20230825,133900,2546754010,3315,3315,3315,3315,1
20230825,133800,2546750695,3320,3300,3320,3300,634
20230825,133700,2544657850,3300,3320,3320,3300,1012
20230825,133600,2541311560,3320,3320,3320,3320,12
20230825,133500,2541271720,3320,3325,3325,3320,2
20230825,133400,2541265075,3320,3320,3320,3320,52
20230825,133300,2541092435,3320,3320,3320,3320,402
20230825,133200,2539757795,3325,3315,3325,3315,1603
20230825,133100,2534442950,3315,3315,3315,3315,10
20230825,133000,2534409800,3320,3320,3325,3320,505
20230825,132900,2532733190,3320,3320,3320,3320,1
20230825,132800,2532729870,3310,3310,3310,3310,864
20230825,132700,2529870030,3315,3300,3315,3300,500
20230825,132600,2528218520,3315,3315,3315,3315,25
20230825,132500,2528135645,3315,3315,3315,3315,129
20230825,132400,2527708010,3320,3315,3320,3315,15
20230825,132300,2527658280,3315,3320,3325,3310,334
20230825,132200,2526551055,3325,3315,3325,3315,45
20230825,132100,2526401860,3320,3305,3320,3295,1189
20230825,132000,2522473690,3330,3330,3330,3330,0
20230825,131900,2522473690,3330,3320,3330,3320,2304
20230825,131800,2514812490,3320,3320,3320,3320,1
20230825,131700,2514809170,3320,3315,3320,3305,471
20230825,131600,2513247810,3320,3320,3320,3320,2
20230825,131500,2513241170,3320,3315,3320,3315,119
20230825,131400,2512846680,3315,3315,3315,3315,20
20230825,131300,2512780380,3315,3315,3315,3300,516
20230825,131200,2511077535,3300,3310,3315,3300,125
20230825,131100,2510664960,3310,3315,3315,3310,1495
20230825,131000,2505713440,3315,3325,3325,3315,79
20230825,130900,2505451110,3340,3340,3340,3340,0
20230825,130800,2505451110,3340,3340,3355,3320,5481
20230825,130700,2487110675,3340,3330,3340,3330,2846
20230825,130600,2477625360,3330,3335,3335,3330,3295
20230825,130500,2466652915,3335,3325,3335,3310,3667
20230825,130400,2454458695,3325,3315,3330,3315,535
20230825,130300,2452683290,3330,3300,3330,3300,13510
20230825,130200,2407882505,3300,3300,3300,3300,0
20230825,130100,2407882505,3300,3310,3310,3300,1300
20230825,130000,2403591505,3300,3300,3300,3300,357
20230825,125900,2402413405,3285,3285,3285,3285,0
20230825,125800,2402413405,3285,3290,3290,3285,461
20230825,125700,2400897345,3290,3290,3290,3290,0
20230825,125600,2400897345,3290,3290,3290,3290,66
20230825,125500,2400680205,3290,3290,3290,3290,0
20230825,125400,2400680205,3290,3290,3290,3290,486
20230825,125300,2399081265,3290,3290,3290,3290,100
20230825,125200,2398752265,3290,3300,3300,3290,1106
20230825,125100,2395107085,3300,3300,3300,3300,66
20230825,125000,2394889285,3300,3300,3310,3300,1606
20230825,124900,2389581155,3310,3310,3310,3310,0
20230825,124800,2389581155,3310,3310,3310,3310,2
20230825,124700,2389574535,3310,3310,3310,3285,1099
20230825,124600,2385960750,3310,3295,3310,3295,1235
20230825,124500,2381885780,3295,3295,3295,3295,4
20230825,124400,2381872600,3280,3285,3290,3280,2635
20230825,124300,2373227100,3290,3290,3290,3290,0
20230825,124200,2373227100,3290,3300,3300,3290,800
20230825,124100,2370590880,3295,3295,3295,3295,107
20230825,124000,2370238315,3290,3295,3295,3290,75
20230825,123900,2369991440,3295,3295,3295,3295,1038
20230825,123800,2366571230,3295,3300,3300,3295,667
20230825,123700,2364370190,3300,3290,3310,3285,4572
20230825,123600,2349291225,3285,3275,3285,3275,324
20230825,123500,2348226945,3285,3285,3285,3285,0
20230825,123400,2348226945,3285,3285,3285,3285,16
20230825,123300,2348174385,3270,3270,3270,3270,50
20230825,123200,2348010885,3270,3270,3270,3270,400
20230825,123100,2346702885,3270,3270,3270,3270,0
20230825,123000,2346702885,3270,3270,3270,3270,16
20230825,122900,2346650565,3265,3275,3275,3265,610
20230825,122800,2344652825,3260,3260,3260,3260,0
20230825,122700,2344652825,3260,3260,3260,3260,0
20230825,122600,2344652825,3260,3260,3260,3260,3
20230825,122500,2344643045,3260,3260,3260,3260,1
20230825,122400,2344639785,3275,3255,3275,3255,1872
20230825,122300,2338546365,3255,3255,3255,3255,100
20230825,122200,2338220865,3255,3255,3255,3255,0
20230825,122100,2338220865,3255,3255,3255,3255,260
20230825,122000,2337374565,3255,3255,3255,3255,2
20230825,121900,2337368055,3260,3260,3260,3260,1
20230825,121800,2337364795,3260,3265,3265,3260,2370
20230825,121700,2329638385,3260,3265,3265,3260,4000
20230825,121600,2316589075,3270,3270,3270,3270,2041
20230825,121500,2309915005,3270,3275,3275,3270,531
20230825,121400,2308178480,3270,3270,3270,3270,0
20230825,121300,2308178480,3270,3270,3270,3270,780
20230825,121200,2305627880,3270,3270,3270,3270,12
20230825,121100,2305588640,3270,3280,3280,3270,1439
20230825,121000,2300879430,3280,3270,3280,3270,138
20230825,120900,2300427060,3270,3290,3290,3270,18
20230825,120800,2300368040,3290,3290,3290,3290,0
20230825,120700,2300368040,3290,3270,3295,3270,508
20230825,120600,2298696685,3295,3295,3295,3295,0
20230825,120500,2298696685,3295,3295,3295,3295,0
20230825,120400,2298696685,3295,3295,3295,3295,0
20230825,120300,2298696685,3295,3295,3295,3295,1
20230825,120200,2298693390,3295,3295,3295,3295,15
20230825,120100,2298643965,3295,3295,3295,3295,1
20230825,120000,2298640670,3295,3290,3295,3290,5
20230825,115900,2298624210,3265,3265,3265,3265,2
20230825,115800,2298617680,3290,3290,3290,3290,2478
20230825,115700,2290465060,3290,3285,3295,3285,1396
20230825,115600,2285871560,3285,3260,3285,3260,749
20230825,115500,2283422275,3255,3255,3255,3255,0
20230825,115400,2283422275,3255,3255,3255,3255,1001
20230825,115300,2280164020,3270,3270,3270,3270,0
20230825,115200,2280164020,3270,3260,3270,3250,1411
20230825,115100,2275571425,3260,3260,3260,3260,2025
20230825,115000,2268969925,3260,3260,3260,3260,248
20230825,114900,2268161445,3260,3265,3265,3260,3091
20230825,114800,2258083460,3265,3265,3265,3265,21
20230825,114700,2258014895,3265,3260,3265,3260,15
20230825,114600,2257965925,3265,3265,3265,3265,400
20230825,114500,2256659925,3265,3265,3265,3265,2
20230825,114400,2256653395,3265,3265,3265,3265,187
20230825,114300,2256042840,3265,3265,3265,3265,1
20230825,114200,2256039575,3265,3265,3265,3265,142
20230825,114100,2255575945,3270,3270,3270,3270,8
20230825,114000,2255549785,3275,3280,3280,3275,6
20230825,113900,2255530110,3280,3280,3280,3280,0
20230825,113800,2255530110,3280,3280,3280,3280,232
20230825,113700,2254769150,3260,3280,3280,3260,123
20230825,113600,2254367945,3275,3275,3275,3275,0
20230825,113500,2254367945,3275,3260,3275,3260,504
20230825,113400,2252721880,3260,3270,3275,3260,1327
20230825,113300,2248382555,3270,3280,3280,3270,727
20230825,113200,2246005255,3270,3270,3270,3270,1147
20230825,113100,2242254565,3270,3270,3270,3270,1207
20230825,113000,2238307675,3270,3270,3270,3270,242
20230825,112900,2237516335,3285,3280,3285,3280,489
20230825,112800,2235910180,3280,3275,3280,3275,646
20230825,112700,2233792500,3255,3255,3255,3255,17
20230825,112600,2233737165,3250,3270,3270,3250,1000
20230825,112500,2230481315,3270,3270,3270,3270,0
20230825,112400,2230481315,3270,3270,3275,3250,2066
20230825,112300,2223732345,3265,3250,3265,3250,7342
20230825,112200,2199868815,3245,3245,3245,3235,312
20230825,112100,2198859035,3230,3250,3250,3230,6104
20230825,112000,2179073630,3260,3250,3265,3220,8116
20230825,111900,2152768285,3250,3265,3265,3245,4013
20230825,111800,2139712865,3265,3255,3270,3250,2423
20230825,111700,2131835830,3255,3280,3280,3250,11492
20230825,111600,2094351285,3285,3285,3285,3280,1289
20230825,111500,2090120745,3290,3285,3290,3285,1095
20230825,111400,2086523570,3290,3295,3295,3285,2615
20230825,111300,2077920195,3290,3300,3305,3290,1975
20230825,111200,2071414505,3310,3310,3310,3310,32
20230825,111100,2071308585,3310,3290,3310,3290,1003
20230825,111000,2067998695,3295,3300,3300,3295,3827
20230825,110900,2055380720,3300,3305,3305,3295,2976
20230825,110800,2045559600,3320,3300,3320,3295,1813
20230825,110700,2039576730,3300,3310,3325,3300,1749
20230825,110600,2033788745,3310,3300,3310,3300,1706
20230825,110500,2028154430,3295,3295,3295,3295,760
20230825,110400,2025650230,3290,3285,3290,3285,296
20230825,110300,2024676440,3285,3285,3285,3285,1127
20230825,110200,2020974245,3285,3290,3290,3285,651
20230825,110100,2018835640,3290,3300,3300,3290,458
20230825,110000,2017327115,3300,3295,3300,3285,1771
20230825,105900,2011499065,3300,3300,3300,3285,820
20230825,105800,2008800520,3320,3295,3320,3295,875
20230825,105700,2005904280,3295,3275,3295,3270,155
20230825,105600,2005395740,3275,3275,3290,3275,6487
20230825,105500,1984147350,3295,3285,3295,3275,5683
20230825,105400,1965511625,3300,3300,3310,3300,719
20230825,105300,1963138845,3280,3285,3300,3280,3328
20230825,105200,1952216135,3285,3315,3315,3285,4542
20230825,105100,1937213800,3320,3300,3320,3300,3996
20230825,105000,1924007030,3295,3290,3295,3280,1368
20230825,104900,1919502670,3290,3295,3295,3275,2132
20230825,104800,1912507565,3300,3285,3300,3275,494
20230825,104700,1910878290,3295,3270,3300,3260,4434
20230825,104600,1896334750,3270,3315,3315,3270,10231
20230825,104500,1862684040,3315,3330,3330,3315,348
20230825,104400,1861528665,3325,3340,3340,3320,111
20230825,104300,1861159445,3340,3340,3340,3325,894
20230825,104200,1858186005,3320,3325,3330,3315,4127
20230825,104100,1844470210,3330,3325,3345,3295,10892
20230825,104000,1808424405,3320,3350,3355,3320,2198
20230825,103900,1801106165,3350,3345,3355,3325,6533
20230825,103800,1779283825,3345,3380,3380,3340,13310
20230825,103700,1734626050,3380,3395,3400,3380,2974
20230825,103600,1724558535,3395,3375,3395,3375,8254
20230825,103500,1696573790,3365,3375,3395,3365,8088
20230825,103400,1669309925,3380,3410,3410,3380,28104
20230825,103300,1573778340,3415,3410,3415,3400,4298
20230825,103200,1559135600,3395,3420,3425,3390,28636
20230825,103100,1461401845,3420,3400,3425,3375,28535
20230825,103000,1364228765,3400,3385,3405,3380,11420
20230825,102900,1325500560,3380,3390,3390,3365,15385
20230825,102800,1273558950,3385,3390,3410,3360,57623
20230825,102700,1078159315,3380,3380,3380,3380,0
20230825,102600,1078159315,3380,3380,3380,3370,6590
20230825,102500,1055885125,3380,3360,3380,3355,21011
20230825,102400,985127495,3360,3335,3370,3320,13315
20230825,102300,940465790,3335,3340,3360,3310,42543
20230825,102200,798108070,3340,3290,3340,3290,11591
20230825,102100,759623230,3290,3280,3300,3280,1553
20230825,102000,754501505,3280,3300,3300,3280,1655
20230825,101900,749054310,3305,3300,3310,3285,9913
20230825,101800,716336665,3300,3285,3300,3285,7137
20230825,101700,692827960,3285,3285,3290,3280,883
20230825,101600,689925560,3285,3280,3295,3260,31294
20230825,101500,587130395,3280,3230,3280,3230,30514
20230825,101400,488007850,3230,3230,3230,3230,200
20230825,101300,487361850,3240,3230,3240,3230,2954
20230825,101200,477803860,3210,3225,3235,3210,2078
20230825,101100,471106320,3220,3220,3220,3220,4
20230825,101000,471093440,3225,3220,3225,3220,382
20230825,100900,469862650,3210,3220,3220,3210,489
20230825,100800,468289070,3220,3200,3220,3200,673
20230825,100700,466132480,3205,3205,3205,3205,7
20230825,100600,466110045,3205,3205,3205,3205,5745
20230825,100500,447697320,3225,3225,3225,3225,2
20230825,100400,447690870,3205,3205,3205,3205,157
20230825,100300,447187685,3205,3210,3210,3205,1406
20230825,100200,442674430,3210,3195,3210,3195,1163
20230825,100100,438956050,3195,3185,3195,3185,123
20230825,100000,438564285,3185,3185,3185,3185,16
20230825,095900,438513325,3185,3185,3185,3185,0
20230825,095800,438513325,3185,3175,3185,3175,300
20230825,095700,437560815,3170,3170,3170,3170,0
20230825,095600,437560815,3170,3170,3170,3170,263
20230825,095500,436727105,3170,3170,3170,3170,258
20230825,095400,435909245,3170,3180,3180,3170,4429
20230825,095300,421835370,3180,3180,3180,3180,221
20230825,095200,421132590,3180,3180,3180,3180,148
20230825,095100,420661950,3180,3180,3180,3180,232
20230825,095000,419924190,3180,3185,3185,3180,1004
20230825,094900,416731290,3185,3185,3185,3185,0
20230825,094800,416731290,3185,3185,3185,3185,734
20230825,094700,414393500,3185,3195,3195,3185,747
20230825,094600,412013495,3195,3195,3195,3195,300
20230825,094500,411054995,3195,3205,3205,3195,376
20230825,094400,409851115,3200,3200,3200,3200,215
20230825,094300,409163115,3185,3185,3195,3185,668
20230825,094200,407029095,3195,3200,3200,3185,532
20230825,094100,405329660,3180,3180,3180,3180,51
20230825,094000,405167480,3175,3185,3185,3175,125
20230825,093900,404769475,3200,3200,3205,3200,2731
20230825,093800,396029225,3200,3200,3230,3200,3931
20230825,093700,383332185,3200,3230,3230,3200,12
20230825,093600,383293725,3230,3230,3230,3230,536
20230825,093500,381562445,3230,3230,3230,3230,6
20230825,093400,381543065,3230,3205,3230,3200,1002
20230825,093300,378336505,3230,3230,3230,3230,2
20230825,093200,378330045,3200,3215,3215,3200,2058
20230825,093100,371725150,3215,3210,3215,3210,213
20230825,093000,371040915,3215,3215,3235,3215,3090
20230825,092900,361106425,3240,3245,3245,3220,523
20230825,092800,359417355,3240,3240,3240,3230,511
20230825,092700,357763285,3240,3230,3240,3230,4595
20230825,092600,342884660,3230,3235,3235,3230,21
20230825,092500,342816780,3235,3220,3240,3215,386
20230825,092400,341573445,3240,3220,3240,3220,152
20230825,092300,341082270,3220,3235,3240,3220,1301
20230825,092200,336872920,3235,3215,3235,3215,15623
20230825,092100,286509455,3215,3220,3220,3215,55
20230825,092000,286332370,3220,3200,3220,3200,8991
20230825,091900,257492620,3185,3200,3210,3185,4633
20230825,091800,242625825,3175,3195,3195,3175,2500
20230825,091700,234667380,3200,3200,3200,3200,0
20230825,091600,234667380,3200,3200,3200,3200,345
20230825,091500,233563380,3210,3200,3210,3200,737
20230825,091400,231200490,3200,3200,3200,3200,0
20230825,091300,231200490,3200,3210,3210,3200,370
20230825,091200,230016070,3210,3200,3210,3200,242
20230825,091100,229239670,3200,3185,3200,3175,5969
20230825,091000,210158470,3180,3180,3180,3180,370
20230825,090900,208981870,3180,3190,3190,3180,2941
20230825,090800,199609000,3195,3210,3210,3195,3896
20230825,090700,187141545,3210,3230,3235,3210,7914
20230825,090600,161699945,3235,3205,3250,3195,19575
20230825,090500,98376250,3215,3170,3215,3170,7062
20230825,090400,75925710,3170,3175,3180,3160,6111
20230825,090300,56550115,3205,3180,3220,3170,6110
20230825,090200,37042250,3190,3140,3200,3140,3239
20230825,090100,26750555,3170,3095,3170,3095,5350
20230825,090000,10041875,3095,3075,3095,3075,3265
Reference in New Issue Copy Permalink