Files
KissMeData/052220/min/candle-20230801.csv

626 lines
30 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192300,595926170,3410,3410,3410,3410,3711
20230801,192200,595926170,3410,3410,3410,3410,0
20230801,192100,595926170,3410,3410,3410,3410,0
20230801,192000,595926170,3410,3410,3410,3410,0
20230801,191900,595926170,3410,3410,3410,3410,0
20230801,191800,595926170,3410,3410,3410,3410,0
20230801,191700,595926170,3410,3410,3410,3410,0
20230801,191600,595926170,3410,3410,3410,3410,0
20230801,191500,595926170,3410,3410,3410,3410,0
20230801,191400,595926170,3410,3410,3410,3410,0
20230801,191300,595926170,3410,3410,3410,3410,0
20230801,191200,595926170,3410,3410,3410,3410,0
20230801,191100,595926170,3410,3410,3410,3410,0
20230801,191000,595926170,3410,3410,3410,3410,0
20230801,190900,595926170,3410,3410,3410,3410,0
20230801,190800,595926170,3410,3410,3410,3410,0
20230801,190700,595926170,3410,3410,3410,3410,0
20230801,190600,595926170,3410,3410,3410,3410,0
20230801,190500,595926170,3410,3410,3410,3410,0
20230801,190400,595926170,3410,3410,3410,3410,0
20230801,190300,595926170,3410,3410,3410,3410,0
20230801,190200,595926170,3410,3410,3410,3410,0
20230801,190100,595926170,3410,3410,3410,3410,0
20230801,190000,595926170,3410,3410,3410,3410,0
20230801,185900,595926170,3410,3410,3410,3410,0
20230801,185800,595926170,3410,3410,3410,3410,0
20230801,185700,595926170,3410,3410,3410,3410,0
20230801,185600,595926170,3410,3410,3410,3410,0
20230801,185500,595926170,3410,3410,3410,3410,0
20230801,185400,595926170,3410,3410,3410,3410,0
20230801,185300,595926170,3410,3410,3410,3410,3711
20230801,185200,595926170,3410,3410,3410,3410,0
20230801,185100,595926170,3410,3410,3410,3410,0
20230801,185000,595926170,3410,3410,3410,3410,0
20230801,184900,595926170,3410,3410,3410,3410,0
20230801,184800,595926170,3410,3410,3410,3410,0
20230801,184700,595926170,3410,3410,3410,3410,0
20230801,184600,595926170,3410,3410,3410,3410,0
20230801,184500,595926170,3410,3410,3410,3410,0
20230801,184400,595926170,3410,3410,3410,3410,0
20230801,184300,595926170,3410,3410,3410,3410,0
20230801,184200,595926170,3410,3410,3410,3410,0
20230801,184100,595926170,3410,3410,3410,3410,0
20230801,184000,595926170,3410,3410,3410,3410,0
20230801,183900,595926170,3410,3410,3410,3410,0
20230801,183800,595926170,3410,3410,3410,3410,0
20230801,183700,595926170,3410,3410,3410,3410,0
20230801,183600,595926170,3410,3410,3410,3410,0
20230801,183500,595926170,3410,3410,3410,3410,0
20230801,183400,595926170,3410,3410,3410,3410,0
20230801,183300,595926170,3410,3410,3410,3410,0
20230801,183200,595926170,3410,3410,3410,3410,0
20230801,183100,595926170,3410,3410,3410,3410,0
20230801,183000,595926170,3410,3410,3410,3410,0
20230801,182900,595926170,3410,3410,3410,3410,0
20230801,182800,595926170,3410,3410,3410,3410,0
20230801,182700,595926170,3410,3410,3410,3410,0
20230801,182600,595926170,3410,3410,3410,3410,0
20230801,182500,595926170,3410,3410,3410,3410,0
20230801,182400,595926170,3410,3410,3410,3410,0
20230801,182300,595926170,3410,3410,3410,3410,3711
20230801,182200,595926170,3410,3410,3410,3410,0
20230801,182100,595926170,3410,3410,3410,3410,0
20230801,182000,595926170,3410,3410,3410,3410,0
20230801,181900,595926170,3410,3410,3410,3410,0
20230801,181800,595926170,3410,3410,3410,3410,0
20230801,181700,595926170,3410,3410,3410,3410,0
20230801,181600,595926170,3410,3410,3410,3410,0
20230801,181500,595926170,3410,3410,3410,3410,0
20230801,181400,595926170,3410,3410,3410,3410,0
20230801,181300,595926170,3410,3410,3410,3410,0
20230801,181200,595926170,3410,3410,3410,3410,0
20230801,181100,595926170,3410,3410,3410,3410,0
20230801,181000,595926170,3410,3410,3410,3410,0
20230801,180900,595926170,3410,3410,3410,3410,0
20230801,180800,595926170,3410,3410,3410,3410,0
20230801,180700,595926170,3410,3410,3410,3410,0
20230801,180600,595926170,3410,3410,3410,3410,0
20230801,180500,595926170,3410,3410,3410,3410,0
20230801,180400,595926170,3410,3410,3410,3410,0
20230801,180300,595926170,3410,3410,3410,3410,0
20230801,180200,595926170,3410,3410,3410,3410,0
20230801,180100,595926170,3410,3410,3410,3410,0
20230801,180000,595926170,3410,3410,3410,3410,0
20230801,175900,595926170,3410,3410,3410,3410,0
20230801,175800,595926170,3410,3410,3410,3410,0
20230801,175700,595926170,3410,3410,3410,3410,0
20230801,175600,595926170,3410,3410,3410,3410,0
20230801,175500,595926170,3410,3410,3410,3410,0
20230801,175400,595926170,3410,3410,3410,3410,0
20230801,175300,595926170,3410,3410,3410,3410,3711
20230801,175200,595926170,3410,3410,3410,3410,0
20230801,175100,595926170,3410,3410,3410,3410,0
20230801,175000,595926170,3410,3410,3410,3410,0
20230801,174900,595926170,3410,3410,3410,3410,0
20230801,174800,595926170,3410,3410,3410,3410,0
20230801,174700,595926170,3410,3410,3410,3410,0
20230801,174600,595926170,3410,3410,3410,3410,0
20230801,174500,595926170,3410,3410,3410,3410,0
20230801,174400,595926170,3410,3410,3410,3410,0
20230801,174300,595926170,3410,3410,3410,3410,0
20230801,174200,595926170,3410,3410,3410,3410,0
20230801,174100,595926170,3410,3410,3410,3410,0
20230801,174000,595926170,3410,3410,3410,3410,0
20230801,173900,595926170,3410,3410,3410,3410,0
20230801,173800,595926170,3410,3410,3410,3410,0
20230801,173700,595926170,3410,3410,3410,3410,0
20230801,173600,595926170,3410,3410,3410,3410,0
20230801,173500,595926170,3410,3410,3410,3410,0
20230801,173400,595926170,3410,3410,3410,3410,0
20230801,173300,595926170,3410,3410,3410,3410,0
20230801,173200,595926170,3410,3410,3410,3410,0
20230801,173100,595926170,3410,3410,3410,3410,0
20230801,173000,595926170,3410,3410,3410,3410,0
20230801,172900,595926170,3410,3410,3410,3410,0
20230801,172800,595926170,3410,3410,3410,3410,0
20230801,172700,595926170,3410,3410,3410,3410,0
20230801,172600,595926170,3410,3410,3410,3410,0
20230801,172500,595926170,3410,3410,3410,3410,0
20230801,172400,595926170,3410,3410,3410,3410,0
20230801,172300,595926170,3410,3410,3410,3410,3711
20230801,172200,595926170,3410,3410,3410,3410,0
20230801,172100,595926170,3410,3410,3410,3410,0
20230801,172000,595926170,3410,3410,3410,3410,0
20230801,171900,595926170,3410,3410,3410,3410,0
20230801,171800,595926170,3410,3410,3410,3410,0
20230801,171700,595926170,3410,3410,3410,3410,0
20230801,171600,595926170,3410,3410,3410,3410,0
20230801,171500,595926170,3410,3410,3410,3410,0
20230801,171400,595926170,3410,3410,3410,3410,0
20230801,171300,595926170,3410,3410,3410,3410,0
20230801,171200,595926170,3410,3410,3410,3410,0
20230801,171100,595926170,3410,3410,3410,3410,0
20230801,171000,595926170,3410,3410,3410,3410,0
20230801,170900,595926170,3410,3410,3410,3410,0
20230801,170800,595926170,3410,3410,3410,3410,0
20230801,170700,595926170,3410,3410,3410,3410,0
20230801,170600,595926170,3410,3410,3410,3410,0
20230801,170500,595926170,3410,3410,3410,3410,0
20230801,170400,595926170,3410,3410,3410,3410,0
20230801,170300,595926170,3410,3410,3410,3410,0
20230801,170200,595926170,3410,3410,3410,3410,0
20230801,170100,595926170,3410,3410,3410,3410,0
20230801,170000,595926170,3410,3410,3410,3410,0
20230801,165900,595926170,3410,3410,3410,3410,0
20230801,165800,595926170,3410,3410,3410,3410,0
20230801,165700,595926170,3410,3410,3410,3410,0
20230801,165600,595926170,3410,3410,3410,3410,0
20230801,165500,595926170,3410,3410,3410,3410,0
20230801,165400,595926170,3410,3410,3410,3410,0
20230801,165300,595926170,3410,3410,3410,3410,3711
20230801,165200,595926170,3410,3410,3410,3410,0
20230801,165100,595926170,3410,3410,3410,3410,0
20230801,165000,595926170,3410,3410,3410,3410,0
20230801,164900,595926170,3410,3410,3410,3410,0
20230801,164800,595926170,3410,3410,3410,3410,0
20230801,164700,595926170,3410,3410,3410,3410,0
20230801,164600,595926170,3410,3410,3410,3410,0
20230801,164500,595926170,3410,3410,3410,3410,0
20230801,164400,595926170,3410,3410,3410,3410,0
20230801,164300,595926170,3410,3410,3410,3410,0
20230801,164200,595926170,3410,3410,3410,3410,0
20230801,164100,595926170,3410,3410,3410,3410,0
20230801,164000,595926170,3410,3410,3410,3410,0
20230801,163900,595926170,3410,3410,3410,3410,0
20230801,163800,595926170,3410,3410,3410,3410,0
20230801,163700,595926170,3410,3410,3410,3410,0
20230801,163600,595926170,3410,3410,3410,3410,0
20230801,163500,595926170,3410,3410,3410,3410,0
20230801,163400,595926170,3410,3410,3410,3410,0
20230801,163300,595926170,3410,3410,3410,3410,0
20230801,163200,595926170,3410,3410,3410,3410,0
20230801,163100,595926170,3410,3410,3410,3410,0
20230801,163000,595926170,3410,3410,3410,3410,0
20230801,162900,595926170,3410,3410,3410,3410,0
20230801,162800,595926170,3410,3410,3410,3410,0
20230801,162700,595926170,3410,3410,3410,3410,0
20230801,162600,595926170,3410,3410,3410,3410,0
20230801,162500,595926170,3410,3410,3410,3410,0
20230801,162400,595926170,3410,3410,3410,3410,0
20230801,162300,595926170,3410,3410,3410,3410,3711
20230801,162200,595926170,3410,3410,3410,3410,0
20230801,162100,595926170,3410,3410,3410,3410,0
20230801,162000,595926170,3410,3410,3410,3410,0
20230801,161900,595926170,3410,3410,3410,3410,0
20230801,161800,595926170,3410,3410,3410,3410,0
20230801,161700,595926170,3410,3410,3410,3410,0
20230801,161600,595926170,3410,3410,3410,3410,0
20230801,161500,595926170,3410,3410,3410,3410,0
20230801,161400,595926170,3410,3410,3410,3410,0
20230801,161300,595926170,3410,3410,3410,3410,0
20230801,161200,595926170,3410,3410,3410,3410,0
20230801,161100,595926170,3410,3410,3410,3410,0
20230801,161000,595926170,3410,3410,3410,3410,0
20230801,160900,595926170,3410,3410,3410,3410,0
20230801,160800,595926170,3410,3410,3410,3410,0
20230801,160700,595926170,3410,3410,3410,3410,0
20230801,160600,595926170,3410,3410,3410,3410,0
20230801,160500,595926170,3410,3410,3410,3410,0
20230801,160400,595926170,3410,3410,3410,3410,0
20230801,160300,595926170,3410,3410,3410,3410,0
20230801,160200,595926170,3410,3410,3410,3410,0
20230801,160100,595926170,3410,3410,3410,3410,0
20230801,160000,595926170,3410,3410,3410,3410,0
20230801,155900,595926170,3410,3410,3410,3410,0
20230801,155800,595926170,3410,3410,3410,3410,0
20230801,155700,595926170,3410,3410,3410,3410,0
20230801,155600,595926170,3410,3410,3410,3410,0
20230801,155500,595926170,3410,3410,3410,3410,0
20230801,155400,595926170,3410,3410,3410,3410,0
20230801,155300,595926170,3410,3410,3410,3410,3711
20230801,155200,595926170,3410,3410,3410,3410,0
20230801,155100,595926170,3410,3410,3410,3410,0
20230801,155000,595926170,3410,3410,3410,3410,0
20230801,154900,595926170,3410,3410,3410,3410,0
20230801,154800,595926170,3410,3410,3410,3410,0
20230801,154700,595926170,3410,3410,3410,3410,0
20230801,154600,595926170,3410,3410,3410,3410,0
20230801,154500,595926170,3410,3410,3410,3410,0
20230801,154400,595926170,3410,3410,3410,3410,0
20230801,154300,595926170,3410,3410,3410,3410,0
20230801,154200,595926170,3410,3410,3410,3410,0
20230801,154100,595926170,3410,3410,3410,3410,0
20230801,154000,595926170,3410,3410,3410,3410,0
20230801,153900,595926170,3410,3410,3410,3410,0
20230801,153800,595926170,3410,3410,3410,3410,0
20230801,153700,595926170,3410,3410,3410,3410,0
20230801,153600,595926170,3410,3410,3410,3410,0
20230801,153500,595926170,3410,3410,3410,3410,0
20230801,153400,595926170,3410,3410,3410,3410,0
20230801,153300,595926170,3410,3410,3410,3410,0
20230801,153200,595926170,3410,3410,3410,3410,0
20230801,153100,595926170,3410,3410,3410,3410,0
20230801,153000,595926170,3410,3410,3410,3410,3711
20230801,152900,583271660,3400,3400,3400,3400,0
20230801,152800,583271660,3400,3400,3400,3400,0
20230801,152700,583271660,3400,3400,3400,3400,0
20230801,152600,583271660,3400,3400,3400,3400,0
20230801,152500,583271660,3400,3400,3400,3400,0
20230801,152400,583271660,3400,3400,3400,3400,0
20230801,152300,583271660,3400,3400,3400,3400,0
20230801,152200,583271660,3400,3400,3400,3400,0
20230801,152100,583271660,3400,3400,3400,3400,0
20230801,152000,583271660,3400,3400,3400,3400,0
20230801,151900,583271660,3400,3380,3400,3380,1599
20230801,151800,577845655,3380,3365,3380,3365,51
20230801,151700,577674025,3375,3375,3375,3375,206
20230801,151600,576978775,3370,3370,3370,3370,23
20230801,151500,576901265,3370,3380,3380,3335,5812
20230801,151400,557450225,3380,3380,3380,3380,1
20230801,151300,557446845,3380,3380,3380,3380,23
20230801,151200,557369105,3370,3370,3370,3370,3
20230801,151100,557358995,3365,3370,3370,3365,1450
20230801,151000,552475150,3380,3380,3380,3380,0
20230801,150900,552475150,3380,3380,3380,3380,0
20230801,150800,552475150,3380,3380,3380,3380,0
20230801,150700,552475150,3380,3380,3380,3380,6
20230801,150600,552454870,3380,3380,3380,3380,175
20230801,150500,551863370,3385,3385,3385,3385,3
20230801,150400,551853215,3380,3380,3380,3380,0
20230801,150300,551853215,3380,3380,3380,3380,20
20230801,150200,551785615,3380,3380,3380,3380,0
20230801,150100,551785615,3380,3380,3380,3380,50
20230801,150000,551616615,3380,3380,3380,3380,0
20230801,145900,551616615,3380,3380,3380,3380,0
20230801,145800,551616615,3380,3380,3380,3380,0
20230801,145700,551616615,3380,3380,3380,3380,42
20230801,145600,551474655,3380,3380,3380,3380,0
20230801,145500,551474655,3380,3380,3380,3380,0
20230801,145400,551474655,3380,3380,3380,3380,0
20230801,145300,551474655,3380,3380,3380,3380,0
20230801,145200,551474655,3380,3380,3380,3380,0
20230801,145100,551474655,3380,3380,3380,3380,100
20230801,145000,551136655,3380,3380,3380,3380,0
20230801,144900,551136655,3380,3380,3380,3380,100
20230801,144800,550798655,3380,3380,3380,3380,0
20230801,144700,550798655,3380,3380,3380,3380,100
20230801,144600,550460655,3380,3380,3380,3380,0
20230801,144500,550460655,3380,3380,3380,3380,466
20230801,144400,548885575,3380,3380,3380,3380,0
20230801,144300,548885575,3380,3380,3380,3380,0
20230801,144200,548885575,3380,3380,3380,3380,79
20230801,144100,548618555,3370,3370,3370,3370,0
20230801,144000,548618555,3370,3370,3370,3370,0
20230801,143900,548618555,3370,3370,3370,3370,0
20230801,143800,548618555,3370,3370,3370,3370,0
20230801,143700,548618555,3370,3370,3370,3370,0
20230801,143600,548618555,3370,3370,3370,3370,0
20230801,143500,548618555,3370,3375,3375,3370,274
20230801,143400,547694925,3370,3370,3370,3370,0
20230801,143300,547694925,3370,3370,3370,3370,81
20230801,143200,547421955,3370,3370,3370,3370,0
20230801,143100,547421955,3370,3370,3370,3370,0
20230801,143000,547421955,3370,3370,3370,3370,0
20230801,142900,547421955,3370,3370,3370,3370,0
20230801,142800,547421955,3370,3370,3370,3370,0
20230801,142700,547421955,3370,3370,3370,3370,1704
20230801,142600,541679475,3370,3370,3370,3370,0
20230801,142500,541679475,3370,3370,3370,3370,0
20230801,142400,541679475,3370,3370,3370,3370,1
20230801,142300,541676105,3370,3370,3370,3370,407
20230801,142200,540304515,3370,3370,3370,3370,0
20230801,142100,540304515,3370,3370,3370,3370,0
20230801,142000,540304515,3370,3370,3370,3370,666
20230801,141900,538060095,3365,3370,3370,3365,65
20230801,141800,537841120,3365,3365,3365,3365,0
20230801,141700,537841120,3365,3365,3365,3365,0
20230801,141600,537841120,3365,3365,3365,3365,0
20230801,141500,537841120,3365,3365,3365,3365,0
20230801,141400,537841120,3365,3365,3365,3365,0
20230801,141300,537841120,3365,3365,3365,3365,0
20230801,141200,537841120,3365,3365,3365,3365,0
20230801,141100,537841120,3365,3365,3365,3365,0
20230801,141000,537841120,3365,3365,3365,3365,0
20230801,140900,537841120,3365,3370,3370,3365,255
20230801,140800,536983030,3370,3370,3370,3370,0
20230801,140700,536983030,3370,3370,3370,3370,0
20230801,140600,536983030,3370,3370,3370,3370,0
20230801,140500,536983030,3370,3370,3370,3370,0
20230801,140400,536983030,3370,3370,3370,3370,0
20230801,140300,536983030,3370,3370,3370,3370,0
20230801,140200,536983030,3370,3370,3370,3370,0
20230801,140100,536983030,3370,3370,3370,3370,4
20230801,140000,536969550,3370,3370,3370,3370,0
20230801,135900,536969550,3370,3370,3370,3370,10
20230801,135800,536935850,3370,3370,3370,3370,0
20230801,135700,536935850,3370,3370,3370,3370,0
20230801,135600,536935850,3370,3365,3375,3365,1737
20230801,135500,531080835,3360,3360,3360,3360,0
20230801,135400,531080835,3360,3360,3360,3360,0
20230801,135300,531080835,3360,3360,3360,3360,0
20230801,135200,531080835,3360,3360,3360,3360,0
20230801,135100,531080835,3360,3360,3360,3360,0
20230801,135000,531080835,3360,3360,3360,3360,0
20230801,134900,531080835,3360,3360,3360,3360,300
20230801,134800,530072835,3355,3355,3355,3350,822
20230801,134700,527318780,3355,3355,3355,3355,58
20230801,134600,527124190,3355,3360,3360,3355,122
20230801,134500,526714380,3355,3355,3360,3355,508
20230801,134400,525007540,3350,3350,3350,3350,0
20230801,134300,525007540,3350,3355,3360,3350,193
20230801,134200,524360150,3360,3360,3360,3360,9
20230801,134100,524329910,3360,3360,3360,3340,1106
20230801,134000,520633615,3365,3365,3365,3365,0
20230801,133900,520633615,3365,3365,3365,3365,0
20230801,133800,520633615,3365,3360,3365,3360,2
20230801,133700,520626890,3360,3360,3360,3360,100
20230801,133600,520290890,3360,3365,3365,3360,69
20230801,133500,520059025,3365,3365,3365,3365,31
20230801,133400,519954710,3365,3365,3365,3365,941
20230801,133300,516788245,3370,3370,3370,3370,0
20230801,133200,516788245,3370,3370,3370,3370,2
20230801,133100,516781505,3370,3370,3370,3370,0
20230801,133000,516781505,3370,3370,3370,3370,0
20230801,132900,516781505,3370,3370,3370,3370,414
20230801,132800,515386325,3370,3375,3375,3370,188
20230801,132700,514752745,3370,3370,3370,3370,0
20230801,132600,514752745,3370,3370,3370,3370,20
20230801,132500,514685345,3360,3360,3360,3360,0
20230801,132400,514685345,3360,3360,3360,3360,424
20230801,132300,513260705,3350,3350,3350,3350,0
20230801,132200,513260705,3350,3375,3375,3345,3657
20230801,132100,500978355,3385,3385,3385,3385,0
20230801,132000,500978355,3385,3385,3385,3385,0
20230801,131900,500978355,3385,3385,3385,3385,0
20230801,131800,500978355,3385,3385,3385,3385,4
20230801,131700,500964815,3385,3385,3385,3385,2
20230801,131600,500958045,3385,3385,3385,3385,0
20230801,131500,500958045,3385,3385,3385,3385,863
20230801,131400,498036790,3385,3385,3385,3385,0
20230801,131300,498036790,3385,3385,3385,3385,0
20230801,131200,498036790,3385,3385,3385,3385,3
20230801,131100,498026635,3385,3385,3385,3385,0
20230801,131000,498026635,3385,3385,3385,3385,1
20230801,130900,498023250,3370,3370,3370,3370,0
20230801,130800,498023250,3370,3370,3370,3370,0
20230801,130700,498023250,3370,3370,3370,3370,0
20230801,130600,498023250,3370,3380,3380,3370,73
20230801,130500,497777190,3380,3380,3380,3380,2
20230801,130400,497770430,3370,3370,3370,3370,0
20230801,130300,497770430,3370,3370,3370,3370,1
20230801,130200,497767060,3395,3395,3395,3395,0
20230801,130100,497767060,3395,3395,3395,3395,0
20230801,130000,497767060,3395,3400,3400,3395,23
20230801,125900,497688965,3395,3395,3395,3395,86
20230801,125800,497396995,3360,3385,3385,3360,9500
20230801,125700,465404880,3400,3400,3400,3400,0
20230801,125600,465404880,3400,3400,3400,3400,185
20230801,125500,464775880,3400,3400,3400,3400,205
20230801,125400,464078880,3400,3400,3400,3400,0
20230801,125300,464078880,3400,3400,3400,3400,0
20230801,125200,464078880,3400,3400,3400,3400,0
20230801,125100,464078880,3400,3400,3400,3400,90
20230801,125000,463772880,3405,3405,3405,3405,0
20230801,124900,463772880,3405,3405,3405,3405,7
20230801,124800,463749045,3400,3400,3400,3400,0
20230801,124700,463749045,3400,3400,3400,3400,0
20230801,124600,463749045,3400,3400,3400,3400,0
20230801,124500,463749045,3400,3400,3400,3400,0
20230801,124400,463749045,3400,3400,3400,3400,0
20230801,124300,463749045,3400,3400,3400,3400,520
20230801,124200,461981045,3400,3400,3400,3400,17
20230801,124100,461923245,3400,3400,3400,3400,448
20230801,124000,460400045,3400,3405,3405,3400,595
20230801,123900,458376845,3405,3405,3405,3405,0
20230801,123800,458376845,3405,3405,3405,3405,0
20230801,123700,458376845,3405,3405,3405,3405,0
20230801,123600,458376845,3405,3405,3405,3405,0
20230801,123500,458376845,3405,3405,3405,3405,0
20230801,123400,458376845,3405,3405,3405,3405,0
20230801,123300,458376845,3405,3405,3405,3405,249
20230801,123200,457529000,3405,3405,3405,3405,0
20230801,123100,457529000,3405,3405,3405,3405,0
20230801,123000,457529000,3405,3405,3405,3405,80
20230801,122900,457256600,3400,3400,3400,3400,0
20230801,122800,457256600,3400,3400,3400,3400,0
20230801,122700,457256600,3400,3395,3400,3395,138
20230801,122600,456787590,3385,3395,3395,3385,104
20230801,122500,456434950,3385,3385,3385,3385,0
20230801,122400,456434950,3385,3385,3385,3385,190
20230801,122300,455791800,3385,3395,3395,3385,583
20230801,122200,453818325,3405,3405,3405,3405,0
20230801,122100,453818325,3405,3405,3405,3405,0
20230801,122000,453818325,3405,3405,3405,3405,65
20230801,121900,453597000,3385,3405,3405,3385,120
20230801,121800,453188420,3400,3400,3400,3400,1
20230801,121700,453185020,3385,3400,3400,3385,131
20230801,121600,452741300,3405,3405,3405,3405,0
20230801,121500,452741300,3405,3400,3405,3400,102
20230801,121400,452394100,3400,3400,3400,3400,0
20230801,121300,452394100,3400,3400,3400,3400,150
20230801,121200,451884100,3400,3400,3400,3400,0
20230801,121100,451884100,3400,3400,3400,3400,0
20230801,121000,451884100,3400,3400,3400,3400,0
20230801,120900,451884100,3400,3400,3400,3400,0
20230801,120800,451884100,3400,3400,3400,3400,0
20230801,120700,451884100,3400,3400,3400,3400,0
20230801,120600,451884100,3400,3400,3400,3400,20
20230801,120500,451816100,3400,3400,3400,3400,108
20230801,120400,451448900,3400,3400,3400,3400,0
20230801,120300,451448900,3400,3400,3400,3400,303
20230801,120200,450418700,3400,3400,3400,3400,0
20230801,120100,450418700,3400,3400,3400,3400,0
20230801,120000,450418700,3400,3400,3400,3400,0
20230801,115900,450418700,3400,3400,3400,3400,0
20230801,115800,450418700,3400,3400,3400,3400,0
20230801,115700,450418700,3400,3400,3400,3400,0
20230801,115600,450418700,3400,3400,3400,3400,0
20230801,115500,450418700,3400,3400,3400,3400,0
20230801,115400,450418700,3400,3400,3400,3400,0
20230801,115300,450418700,3400,3400,3400,3400,0
20230801,115200,450418700,3400,3400,3400,3400,0
20230801,115100,450418700,3400,3400,3400,3400,0
20230801,115000,450418700,3400,3400,3400,3400,300
20230801,114900,449398700,3405,3405,3405,3405,0
20230801,114800,449398700,3405,3405,3405,3405,442
20230801,114700,447893690,3385,3405,3405,3385,982
20230801,114600,444558535,3400,3400,3400,3400,0
20230801,114500,444558535,3400,3400,3400,3400,1
20230801,114400,444555135,3400,3400,3400,3400,200
20230801,114300,443875135,3400,3400,3400,3400,0
20230801,114200,443875135,3400,3400,3400,3400,596
20230801,114100,441848735,3400,3400,3400,3400,63
20230801,114000,441634535,3400,3400,3400,3400,220
20230801,113900,440886535,3400,3400,3400,3400,210
20230801,113800,440172535,3400,3400,3400,3385,1813
20230801,113700,434019580,3400,3400,3400,3400,321
20230801,113600,432928180,3395,3395,3395,3395,0
20230801,113500,432928180,3395,3395,3395,3395,0
20230801,113400,432928180,3395,3395,3395,3395,355
20230801,113300,431722955,3390,3390,3390,3390,0
20230801,113200,431722955,3390,3390,3390,3390,0
20230801,113100,431722955,3390,3395,3395,3390,132
20230801,113000,431274975,3395,3395,3395,3395,18
20230801,112900,431213865,3405,3395,3405,3395,500
20230801,112800,429511385,3405,3405,3405,3405,0
20230801,112700,429511385,3405,3405,3405,3405,0
20230801,112600,429511385,3405,3405,3405,3405,0
20230801,112500,429511385,3405,3405,3405,3405,0
20230801,112400,429511385,3405,3405,3405,3405,0
20230801,112300,429511385,3405,3405,3405,3405,0
20230801,112200,429511385,3405,3405,3405,3405,0
20230801,112100,429511385,3405,3405,3405,3405,0
20230801,112000,429511385,3405,3405,3405,3405,0
20230801,111900,429511385,3405,3405,3405,3405,100
20230801,111800,429170885,3405,3405,3405,3405,0
20230801,111700,429170885,3405,3405,3405,3405,0
20230801,111600,429170885,3405,3405,3405,3405,0
20230801,111500,429170885,3405,3405,3405,3405,0
20230801,111400,429170885,3405,3405,3405,3405,1
20230801,111300,429167480,3370,3370,3370,3370,0
20230801,111200,429167480,3370,3405,3410,3370,3116
20230801,111100,418599780,3405,3405,3405,3405,6
20230801,111000,418579350,3410,3405,3410,3405,164
20230801,110900,418020910,3405,3405,3405,3405,0
20230801,110800,418020910,3405,3405,3405,3405,0
20230801,110700,418020910,3405,3410,3410,3405,100
20230801,110600,417680285,3400,3400,3400,3400,0
20230801,110500,417680285,3400,3410,3410,3400,503
20230801,110400,415966700,3410,3425,3425,3410,30
20230801,110300,415864320,3425,3435,3435,3425,795
20230801,110200,413140295,3435,3435,3435,3435,10
20230801,110100,413105945,3435,3435,3435,3435,0
20230801,110000,413105945,3435,3435,3435,3435,625
20230801,105900,410959070,3435,3420,3440,3420,10136
20230801,105800,376196415,3415,3415,3415,3415,0
20230801,105700,376196415,3415,3410,3415,3410,219
20230801,105600,375449120,3415,3415,3415,3415,111
20230801,105500,375070055,3410,3405,3410,3405,1772
20230801,105400,369030335,3405,3405,3405,3405,40
20230801,105300,368894135,3400,3400,3400,3400,0
20230801,105200,368894135,3400,3400,3400,3400,90
20230801,105100,368588135,3400,3400,3400,3400,0
20230801,105000,368588135,3400,3400,3400,3400,317
20230801,104900,367510335,3400,3400,3400,3400,0
20230801,104800,367510335,3400,3405,3405,3400,1496
20230801,104700,362420455,3400,3400,3400,3400,0
20230801,104600,362420455,3400,3400,3400,3400,1178
20230801,104500,358415255,3400,3400,3400,3395,94
20230801,104400,358095660,3400,3400,3400,3400,500
20230801,104300,356395660,3400,3385,3400,3385,600
20230801,104200,354357160,3380,3400,3405,3380,3647
20230801,104100,342012800,3400,3400,3400,3400,500
20230801,104000,340312800,3380,3390,3390,3380,2606
20230801,103900,331498345,3390,3390,3390,3390,1119
20230801,103800,327704935,3390,3400,3400,3390,1820
20230801,103700,321524415,3400,3400,3400,3400,0
20230801,103600,321524415,3400,3400,3400,3400,1242
20230801,103500,317301615,3405,3400,3405,3400,1506
20230801,103400,312174635,3405,3405,3405,3405,20
20230801,103300,312106535,3400,3400,3400,3400,50
20230801,103200,311936535,3405,3405,3405,3405,15
20230801,103100,311885460,3405,3405,3405,3405,110
20230801,103000,311510910,3405,3405,3405,3405,1
20230801,102900,311507505,3405,3405,3405,3405,1
20230801,102800,311504100,3400,3405,3405,3400,24
20230801,102700,311422495,3405,3405,3405,3405,0
20230801,102600,311422495,3405,3405,3405,3405,0
20230801,102500,311422495,3405,3405,3405,3405,0
20230801,102400,311422495,3405,3400,3405,3400,387
20230801,102300,310105195,3400,3400,3400,3400,1101
20230801,102200,306361795,3400,3400,3400,3400,0
20230801,102100,306361795,3400,3400,3400,3400,0
20230801,102000,306361795,3400,3400,3400,3400,0
20230801,101900,306361795,3400,3400,3400,3400,0
20230801,101800,306361795,3400,3390,3400,3390,195
20230801,101700,305699295,3390,3390,3390,3390,200
20230801,101600,305021295,3400,3400,3400,3400,0
20230801,101500,305021295,3400,3400,3400,3400,5
20230801,101400,305004295,3390,3390,3390,3390,0
20230801,101300,305004295,3390,3390,3390,3390,0
20230801,101200,305004295,3390,3390,3390,3390,0
20230801,101100,305004295,3390,3390,3390,3390,0
20230801,101000,305004295,3390,3390,3390,3390,0
20230801,100900,305004295,3390,3395,3395,3390,1000
20230801,100800,301614275,3395,3395,3395,3395,485
20230801,100700,299967700,3395,3395,3395,3395,0
20230801,100600,299967700,3395,3395,3395,3395,0
20230801,100500,299967700,3395,3395,3395,3395,0
20230801,100400,299967700,3395,3390,3395,3390,322
20230801,100300,298876105,3395,3395,3395,3395,70
20230801,100200,298638455,3395,3395,3395,3390,741
20230801,100100,296123585,3395,3400,3400,3395,1361
20230801,100000,291500400,3405,3405,3405,3405,129
20230801,095900,291061155,3405,3405,3405,3405,13
20230801,095800,291016890,3405,3405,3405,3405,14
20230801,095700,290969220,3405,3405,3405,3405,612
20230801,095600,288885360,3405,3405,3405,3405,204
20230801,095500,288190740,3405,3405,3405,3405,88
20230801,095400,287891100,3405,3405,3405,3405,0
20230801,095300,287891100,3405,3405,3405,3405,20
20230801,095200,287823000,3405,3400,3405,3395,651
20230801,095100,285610170,3395,3400,3405,3395,1414
20230801,095000,280807560,3400,3405,3405,3400,1883
20230801,094900,274402720,3405,3405,3405,3405,0
20230801,094800,274402720,3405,3410,3410,3405,414
20230801,094700,272991480,3410,3415,3415,3410,170
20230801,094600,272411430,3415,3410,3415,3410,1455
20230801,094500,267448330,3410,3410,3410,3410,59
20230801,094400,267247140,3410,3410,3410,3410,1397
20230801,094300,262483370,3410,3410,3410,3410,5
20230801,094200,262466320,3410,3410,3410,3410,0
20230801,094100,262466320,3410,3415,3415,3410,517
20230801,094000,260701835,3410,3410,3410,3410,188
20230801,093900,260060755,3410,3410,3410,3410,166
20230801,093800,259494695,3430,3430,3430,3430,15
20230801,093700,259443245,3425,3425,3425,3425,1000
20230801,093600,256018245,3425,3425,3425,3425,10
20230801,093500,255983995,3410,3410,3410,3410,0
20230801,093400,255983995,3410,3410,3410,3410,593
20230801,093300,253961865,3415,3415,3415,3415,211
20230801,093200,253241300,3420,3420,3420,3420,14
20230801,093100,253193420,3420,3430,3430,3420,353
20230801,093000,251985345,3430,3430,3430,3430,180
20230801,092900,251367945,3430,3430,3430,3430,75
20230801,092800,251110695,3430,3430,3430,3430,9
20230801,092700,251079825,3435,3435,3435,3435,3
20230801,092600,251069520,3430,3440,3440,3430,80
20230801,092500,250794520,3435,3435,3435,3435,296
20230801,092400,249777760,3420,3420,3420,3420,0
20230801,092300,249777760,3420,3420,3420,3420,0
20230801,092200,249777760,3420,3420,3420,3420,0
20230801,092100,249777760,3420,3420,3420,3420,5
20230801,092000,249760660,3420,3420,3420,3420,0
20230801,091900,249760660,3420,3430,3430,3415,1261
20230801,091800,245439325,3430,3440,3440,3430,34
20230801,091700,245322555,3415,3420,3420,3415,240
20230801,091600,244502905,3415,3430,3430,3410,8416
20230801,091500,215761440,3435,3445,3445,3435,2743
20230801,091400,206335880,3445,3455,3455,3445,600
20230801,091300,204267375,3455,3450,3455,3450,1001
20230801,091200,200813920,3455,3435,3455,3435,4624
20230801,091100,184854725,3445,3450,3450,3445,42
20230801,091000,184709885,3435,3440,3440,3435,3809
20230801,090900,171624425,3440,3440,3440,3440,374
20230801,090800,170337865,3435,3450,3460,3425,3767
20230801,090700,157367710,3455,3465,3475,3450,5003
20230801,090600,140023685,3465,3430,3475,3430,24265
20230801,090500,56104340,3425,3425,3430,3425,1400
20230801,090400,51308265,3425,3430,3430,3415,1276
20230801,090300,46936600,3425,3420,3425,3420,1058
20230801,090200,43314660,3420,3400,3420,3400,7162
20230801,090100,18899545,3405,3405,3405,3400,1200
20230801,090000,14814020,3400,3420,3420,3395,4074