ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/313760/min/candle-20230802.csv

703 lines
37 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
20230802,204000,1403924880,13060,13060,13060,13060,182
20230802,203900,1403924880,13060,13060,13060,13060,0
20230802,203800,1403924880,13060,13060,13060,13060,0
20230802,203700,1403924880,13060,13060,13060,13060,0
20230802,203600,1403924880,13060,13060,13060,13060,0
20230802,203500,1403924880,13060,13060,13060,13060,0
20230802,203400,1403924880,13060,13060,13060,13060,0
20230802,203300,1403924880,13060,13060,13060,13060,0
20230802,203200,1403924880,13060,13060,13060,13060,0
20230802,203100,1403924880,13060,13060,13060,13060,0
20230802,203000,1403924880,13060,13060,13060,13060,0
20230802,202900,1403924880,13060,13060,13060,13060,0
20230802,202800,1403924880,13060,13060,13060,13060,0
20230802,202700,1403924880,13060,13060,13060,13060,0
20230802,202600,1403924880,13060,13060,13060,13060,0
20230802,202500,1403924880,13060,13060,13060,13060,0
20230802,202400,1403924880,13060,13060,13060,13060,0
20230802,202300,1403924880,13060,13060,13060,13060,0
20230802,202200,1403924880,13060,13060,13060,13060,0
20230802,202100,1403924880,13060,13060,13060,13060,0
20230802,202000,1403924880,13060,13060,13060,13060,0
20230802,201900,1403924880,13060,13060,13060,13060,0
20230802,201800,1403924880,13060,13060,13060,13060,0
20230802,201700,1403924880,13060,13060,13060,13060,0
20230802,201600,1403924880,13060,13060,13060,13060,0
20230802,201500,1403924880,13060,13060,13060,13060,0
20230802,201400,1403924880,13060,13060,13060,13060,0
20230802,201300,1403924880,13060,13060,13060,13060,0
20230802,201200,1403924880,13060,13060,13060,13060,0
20230802,201100,1403924880,13060,13060,13060,13060,0
20230802,201000,1403924880,13060,13060,13060,13060,182
20230802,200900,1403924880,13060,13060,13060,13060,0
20230802,200800,1403924880,13060,13060,13060,13060,0
20230802,200700,1403924880,13060,13060,13060,13060,0
20230802,200600,1403924880,13060,13060,13060,13060,0
20230802,200500,1403924880,13060,13060,13060,13060,0
20230802,200400,1403924880,13060,13060,13060,13060,0
20230802,200300,1403924880,13060,13060,13060,13060,0
20230802,200200,1403924880,13060,13060,13060,13060,0
20230802,200100,1403924880,13060,13060,13060,13060,0
20230802,200000,1403924880,13060,13060,13060,13060,0
20230802,195900,1403924880,13060,13060,13060,13060,0
20230802,195800,1403924880,13060,13060,13060,13060,0
20230802,195700,1403924880,13060,13060,13060,13060,0
20230802,195600,1403924880,13060,13060,13060,13060,0
20230802,195500,1403924880,13060,13060,13060,13060,0
20230802,195400,1403924880,13060,13060,13060,13060,0
20230802,195300,1403924880,13060,13060,13060,13060,0
20230802,195200,1403924880,13060,13060,13060,13060,0
20230802,195100,1403924880,13060,13060,13060,13060,0
20230802,195000,1403924880,13060,13060,13060,13060,0
20230802,194900,1403924880,13060,13060,13060,13060,0
20230802,194800,1403924880,13060,13060,13060,13060,0
20230802,194700,1403924880,13060,13060,13060,13060,0
20230802,194600,1403924880,13060,13060,13060,13060,0
20230802,194500,1403924880,13060,13060,13060,13060,0
20230802,194400,1403924880,13060,13060,13060,13060,0
20230802,194300,1403924880,13060,13060,13060,13060,0
20230802,194200,1403924880,13060,13060,13060,13060,0
20230802,194100,1403924880,13060,13060,13060,13060,0
20230802,194000,1403924880,13060,13060,13060,13060,182
20230802,193900,1403924880,13060,13060,13060,13060,0
20230802,193800,1403924880,13060,13060,13060,13060,0
20230802,193700,1403924880,13060,13060,13060,13060,0
20230802,193600,1403924880,13060,13060,13060,13060,0
20230802,193500,1403924880,13060,13060,13060,13060,0
20230802,193400,1403924880,13060,13060,13060,13060,0
20230802,193300,1403924880,13060,13060,13060,13060,0
20230802,193200,1403924880,13060,13060,13060,13060,0
20230802,193100,1403924880,13060,13060,13060,13060,0
20230802,193000,1403924880,13060,13060,13060,13060,0
20230802,192900,1403924880,13060,13060,13060,13060,0
20230802,192800,1403924880,13060,13060,13060,13060,0
20230802,192700,1403924880,13060,13060,13060,13060,0
20230802,192600,1403924880,13060,13060,13060,13060,0
20230802,192500,1403924880,13060,13060,13060,13060,0
20230802,192400,1403924880,13060,13060,13060,13060,0
20230802,192300,1403924880,13060,13060,13060,13060,0
20230802,192200,1403924880,13060,13060,13060,13060,0
20230802,192100,1403924880,13060,13060,13060,13060,0
20230802,192000,1403924880,13060,13060,13060,13060,0
20230802,191900,1403924880,13060,13060,13060,13060,0
20230802,191800,1403924880,13060,13060,13060,13060,0
20230802,191700,1403924880,13060,13060,13060,13060,0
20230802,191600,1403924880,13060,13060,13060,13060,0
20230802,191500,1403924880,13060,13060,13060,13060,0
20230802,191400,1403924880,13060,13060,13060,13060,0
20230802,191300,1403924880,13060,13060,13060,13060,0
20230802,191200,1403924880,13060,13060,13060,13060,0
20230802,191100,1403924880,13060,13060,13060,13060,0
20230802,191000,1403924880,13060,13060,13060,13060,182
20230802,190900,1403924880,13060,13060,13060,13060,0
20230802,190800,1403924880,13060,13060,13060,13060,0
20230802,190700,1403924880,13060,13060,13060,13060,0
20230802,190600,1403924880,13060,13060,13060,13060,0
20230802,190500,1403924880,13060,13060,13060,13060,0
20230802,190400,1403924880,13060,13060,13060,13060,0
20230802,190300,1403924880,13060,13060,13060,13060,0
20230802,190200,1403924880,13060,13060,13060,13060,0
20230802,190100,1403924880,13060,13060,13060,13060,0
20230802,190000,1403924880,13060,13060,13060,13060,0
20230802,185900,1403924880,13060,13060,13060,13060,0
20230802,185800,1403924880,13060,13060,13060,13060,0
20230802,185700,1403924880,13060,13060,13060,13060,0
20230802,185600,1403924880,13060,13060,13060,13060,0
20230802,185500,1403924880,13060,13060,13060,13060,0
20230802,185400,1403924880,13060,13060,13060,13060,0
20230802,185300,1403924880,13060,13060,13060,13060,0
20230802,185200,1403924880,13060,13060,13060,13060,0
20230802,185100,1403924880,13060,13060,13060,13060,0
20230802,185000,1403924880,13060,13060,13060,13060,0
20230802,184900,1403924880,13060,13060,13060,13060,0
20230802,184800,1403924880,13060,13060,13060,13060,0
20230802,184700,1403924880,13060,13060,13060,13060,0
20230802,184600,1403924880,13060,13060,13060,13060,0
20230802,184500,1403924880,13060,13060,13060,13060,0
20230802,184400,1403924880,13060,13060,13060,13060,0
20230802,184300,1403924880,13060,13060,13060,13060,0
20230802,184200,1403924880,13060,13060,13060,13060,0
20230802,184100,1403924880,13060,13060,13060,13060,0
20230802,184000,1403924880,13060,13060,13060,13060,182
20230802,183900,1403924880,13060,13060,13060,13060,0
20230802,183800,1403924880,13060,13060,13060,13060,0
20230802,183700,1403924880,13060,13060,13060,13060,0
20230802,183600,1403924880,13060,13060,13060,13060,0
20230802,183500,1403924880,13060,13060,13060,13060,0
20230802,183400,1403924880,13060,13060,13060,13060,0
20230802,183300,1403924880,13060,13060,13060,13060,0
20230802,183200,1403924880,13060,13060,13060,13060,0
20230802,183100,1403924880,13060,13060,13060,13060,0
20230802,183000,1403924880,13060,13060,13060,13060,0
20230802,182900,1403924880,13060,13060,13060,13060,0
20230802,182800,1403924880,13060,13060,13060,13060,0
20230802,182700,1403924880,13060,13060,13060,13060,0
20230802,182600,1403924880,13060,13060,13060,13060,0
20230802,182500,1403924880,13060,13060,13060,13060,0
20230802,182400,1403924880,13060,13060,13060,13060,0
20230802,182300,1403924880,13060,13060,13060,13060,0
20230802,182200,1403924880,13060,13060,13060,13060,0
20230802,182100,1403924880,13060,13060,13060,13060,0
20230802,182000,1403924880,13060,13060,13060,13060,0
20230802,181900,1403924880,13060,13060,13060,13060,0
20230802,181800,1403924880,13060,13060,13060,13060,0
20230802,181700,1403924880,13060,13060,13060,13060,0
20230802,181600,1403924880,13060,13060,13060,13060,0
20230802,181500,1403924880,13060,13060,13060,13060,0
20230802,181400,1403924880,13060,13060,13060,13060,0
20230802,181300,1403924880,13060,13060,13060,13060,0
20230802,181200,1403924880,13060,13060,13060,13060,0
20230802,181100,1403924880,13060,13060,13060,13060,0
20230802,181000,1403924880,13060,13060,13060,13060,182
20230802,180900,1403924880,13060,13060,13060,13060,0
20230802,180800,1403924880,13060,13060,13060,13060,0
20230802,180700,1403924880,13060,13060,13060,13060,0
20230802,180600,1403924880,13060,13060,13060,13060,0
20230802,180500,1403924880,13060,13060,13060,13060,0
20230802,180400,1403924880,13060,13060,13060,13060,0
20230802,180300,1403924880,13060,13060,13060,13060,0
20230802,180200,1403924880,13060,13060,13060,13060,0
20230802,180100,1403924880,13060,13060,13060,13060,0
20230802,180000,1403924880,13060,13060,13060,13060,0
20230802,175900,1403924880,13060,13060,13060,13060,0
20230802,175800,1403924880,13060,13060,13060,13060,0
20230802,175700,1403924880,13060,13060,13060,13060,0
20230802,175600,1403924880,13060,13060,13060,13060,0
20230802,175500,1403924880,13060,13060,13060,13060,0
20230802,175400,1403924880,13060,13060,13060,13060,0
20230802,175300,1403924880,13060,13060,13060,13060,0
20230802,175200,1403924880,13060,13060,13060,13060,0
20230802,175100,1403924880,13060,13060,13060,13060,0
20230802,175000,1403924880,13060,13060,13060,13060,0
20230802,174900,1403924880,13060,13060,13060,13060,0
20230802,174800,1403924880,13060,13060,13060,13060,0
20230802,174700,1403924880,13060,13060,13060,13060,0
20230802,174600,1403924880,13060,13060,13060,13060,0
20230802,174500,1403924880,13060,13060,13060,13060,0
20230802,174400,1403924880,13060,13060,13060,13060,0
20230802,174300,1403924880,13060,13060,13060,13060,0
20230802,174200,1403924880,13060,13060,13060,13060,0
20230802,174100,1403924880,13060,13060,13060,13060,0
20230802,174000,1403924880,13060,13060,13060,13060,182
20230802,173900,1403924880,13060,13060,13060,13060,0
20230802,173800,1403924880,13060,13060,13060,13060,0
20230802,173700,1403924880,13060,13060,13060,13060,0
20230802,173600,1403924880,13060,13060,13060,13060,0
20230802,173500,1403924880,13060,13060,13060,13060,0
20230802,173400,1403924880,13060,13060,13060,13060,0
20230802,173300,1403924880,13060,13060,13060,13060,0
20230802,173200,1403924880,13060,13060,13060,13060,0
20230802,173100,1403924880,13060,13060,13060,13060,0
20230802,173000,1403924880,13060,13060,13060,13060,0
20230802,172900,1403924880,13060,13060,13060,13060,0
20230802,172800,1403924880,13060,13060,13060,13060,0
20230802,172700,1403924880,13060,13060,13060,13060,0
20230802,172600,1403924880,13060,13060,13060,13060,0
20230802,172500,1403924880,13060,13060,13060,13060,0
20230802,172400,1403924880,13060,13060,13060,13060,0
20230802,172300,1403924880,13060,13060,13060,13060,0
20230802,172200,1403924880,13060,13060,13060,13060,0
20230802,172100,1403924880,13060,13060,13060,13060,0
20230802,172000,1403924880,13060,13060,13060,13060,0
20230802,171900,1403924880,13060,13060,13060,13060,0
20230802,171800,1403924880,13060,13060,13060,13060,0
20230802,171700,1403924880,13060,13060,13060,13060,0
20230802,171600,1403924880,13060,13060,13060,13060,0
20230802,171500,1403924880,13060,13060,13060,13060,0
20230802,171400,1403924880,13060,13060,13060,13060,0
20230802,171300,1403924880,13060,13060,13060,13060,0
20230802,171200,1403924880,13060,13060,13060,13060,0
20230802,171100,1403924880,13060,13060,13060,13060,0
20230802,171000,1403924880,13060,13060,13060,13060,182
20230802,170900,1403924880,13060,13060,13060,13060,0
20230802,170800,1403924880,13060,13060,13060,13060,0
20230802,170700,1403924880,13060,13060,13060,13060,0
20230802,170600,1403924880,13060,13060,13060,13060,0
20230802,170500,1403924880,13060,13060,13060,13060,0
20230802,170400,1403924880,13060,13060,13060,13060,0
20230802,170300,1403924880,13060,13060,13060,13060,0
20230802,170200,1403924880,13060,13060,13060,13060,0
20230802,170100,1403924880,13060,13060,13060,13060,0
20230802,170000,1403924880,13060,13060,13060,13060,0
20230802,165900,1403924880,13060,13060,13060,13060,0
20230802,165800,1403924880,13060,13060,13060,13060,0
20230802,165700,1403924880,13060,13060,13060,13060,0
20230802,165600,1403924880,13060,13060,13060,13060,0
20230802,165500,1403924880,13060,13060,13060,13060,0
20230802,165400,1403924880,13060,13060,13060,13060,0
20230802,165300,1403924880,13060,13060,13060,13060,0
20230802,165200,1403924880,13060,13060,13060,13060,0
20230802,165100,1403924880,13060,13060,13060,13060,0
20230802,165000,1403924880,13060,13060,13060,13060,0
20230802,164900,1403924880,13060,13060,13060,13060,0
20230802,164800,1403924880,13060,13060,13060,13060,0
20230802,164700,1403924880,13060,13060,13060,13060,0
20230802,164600,1403924880,13060,13060,13060,13060,0
20230802,164500,1403924880,13060,13060,13060,13060,0
20230802,164400,1403924880,13060,13060,13060,13060,0
20230802,164300,1403924880,13060,13060,13060,13060,0
20230802,164200,1403924880,13060,13060,13060,13060,0
20230802,164100,1403924880,13060,13060,13060,13060,0
20230802,164000,1403924880,13060,13060,13060,13060,182
20230802,163900,1403924880,13060,13060,13060,13060,0
20230802,163800,1403924880,13060,13060,13060,13060,0
20230802,163700,1403924880,13060,13060,13060,13060,0
20230802,163600,1403924880,13060,13060,13060,13060,0
20230802,163500,1403924880,13060,13060,13060,13060,0
20230802,163400,1403924880,13060,13060,13060,13060,0
20230802,163300,1403924880,13060,13060,13060,13060,0
20230802,163200,1403924880,13060,13060,13060,13060,0
20230802,163100,1403924880,13060,13060,13060,13060,0
20230802,163000,1403924880,13060,13060,13060,13060,0
20230802,162900,1403924880,13060,13060,13060,13060,0
20230802,162800,1403924880,13060,13060,13060,13060,0
20230802,162700,1403924880,13060,13060,13060,13060,0
20230802,162600,1403924880,13060,13060,13060,13060,0
20230802,162500,1403924880,13060,13060,13060,13060,0
20230802,162400,1403924880,13060,13060,13060,13060,0
20230802,162300,1403924880,13060,13060,13060,13060,0
20230802,162200,1403924880,13060,13060,13060,13060,0
20230802,162100,1403924880,13060,13060,13060,13060,0
20230802,162000,1403924880,13060,13060,13060,13060,0
20230802,161900,1403924880,13060,13060,13060,13060,0
20230802,161800,1403924880,13060,13060,13060,13060,0
20230802,161700,1403924880,13060,13060,13060,13060,0
20230802,161600,1403924880,13060,13060,13060,13060,0
20230802,161500,1403924880,13060,13060,13060,13060,0
20230802,161400,1403924880,13060,13060,13060,13060,0
20230802,161300,1403924880,13060,13060,13060,13060,0
20230802,161200,1403924880,13060,13060,13060,13060,0
20230802,161100,1403924880,13060,13060,13060,13060,0
20230802,161000,1403924880,13060,13060,13060,13060,182
20230802,160900,1403924880,13060,13060,13060,13060,0
20230802,160800,1403924880,13060,13060,13060,13060,0
20230802,160700,1403924880,13060,13060,13060,13060,0
20230802,160600,1403924880,13060,13060,13060,13060,0
20230802,160500,1403924880,13060,13060,13060,13060,0
20230802,160400,1403924880,13060,13060,13060,13060,0
20230802,160300,1403924880,13060,13060,13060,13060,0
20230802,160200,1403924880,13060,13060,13060,13060,0
20230802,160100,1403924880,13060,13060,13060,13060,0
20230802,160000,1403924880,13060,13060,13060,13060,0
20230802,155900,1403924880,13060,13060,13060,13060,0
20230802,155800,1403924880,13060,13060,13060,13060,0
20230802,155700,1403924880,13060,13060,13060,13060,0
20230802,155600,1403924880,13060,13060,13060,13060,0
20230802,155500,1403924880,13060,13060,13060,13060,0
20230802,155400,1403924880,13060,13060,13060,13060,0
20230802,155300,1403924880,13060,13060,13060,13060,0
20230802,155200,1403924880,13060,13060,13060,13060,0
20230802,155100,1403924880,13060,13060,13060,13060,0
20230802,155000,1403924880,13060,13060,13060,13060,0
20230802,154900,1403924880,13060,13060,13060,13060,0
20230802,154800,1403924880,13060,13060,13060,13060,0
20230802,154700,1403924880,13060,13060,13060,13060,0
20230802,154600,1403924880,13060,13060,13060,13060,0
20230802,154500,1403924880,13060,13060,13060,13060,0
20230802,154400,1403924880,13060,13060,13060,13060,0
20230802,154300,1403924880,13060,13060,13060,13060,0
20230802,154200,1403924880,13060,13060,13060,13060,0
20230802,154100,1403924880,13060,13060,13060,13060,0
20230802,154000,1403924880,13060,13060,13060,13060,182
20230802,153900,1403924880,13060,13060,13060,13060,0
20230802,153800,1403924880,13060,13060,13060,13060,0
20230802,153700,1403924880,13060,13060,13060,13060,0
20230802,153600,1403924880,13060,13060,13060,13060,0
20230802,153500,1403924880,13060,13060,13060,13060,0
20230802,153400,1403924880,13060,13060,13060,13060,0
20230802,153300,1403924880,13060,13060,13060,13060,0
20230802,153200,1403924880,13060,13060,13060,13060,0
20230802,153100,1403924880,13060,13060,13060,13060,0
20230802,153000,1403924880,13060,13060,13060,13060,182
20230802,152900,1401547960,13140,13140,13140,13140,0
20230802,152800,1401547960,13140,13140,13140,13140,0
20230802,152700,1401547960,13140,13140,13140,13140,0
20230802,152600,1401547960,13140,13140,13140,13140,0
20230802,152500,1401547960,13140,13140,13140,13140,0
20230802,152400,1401547960,13140,13140,13140,13140,0
20230802,152300,1401547960,13140,13140,13140,13140,0
20230802,152200,1401547960,13140,13140,13140,13140,0
20230802,152100,1401547960,13140,13140,13140,13140,0
20230802,152000,1401547960,13140,13140,13140,13140,0
20230802,151900,1401547960,13140,13090,13140,13090,80
20230802,151800,1400500070,13130,13130,13130,13130,3
20230802,151700,1400460680,13090,13090,13090,13090,55
20230802,151600,1399740730,13130,13130,13130,13130,1
20230802,151500,1399727600,13140,13140,13140,13140,1
20230802,151400,1399714460,13150,13150,13150,13150,0
20230802,151300,1399714460,13150,13140,13150,13140,15
20230802,151200,1399517300,13070,13060,13070,13060,97
20230802,151100,1398250330,13060,13060,13060,13060,0
20230802,151000,1398250330,13060,13060,13060,13060,0
20230802,150900,1398250330,13060,13060,13060,13060,5
20230802,150800,1398185030,13060,13060,13060,13060,0
20230802,150700,1398185030,13060,13050,13060,13050,3
20230802,150600,1398145860,13110,13110,13110,13110,0
20230802,150500,1398145860,13110,13110,13110,13110,0
20230802,150400,1398145860,13110,13110,13110,13110,1
20230802,150300,1398132750,13100,13100,13100,13100,0
20230802,150200,1398132750,13100,13130,13130,13100,669
20230802,150100,1389365810,13170,13140,13170,13130,37
20230802,150000,1388879590,13160,13160,13160,13160,0
20230802,145900,1388879590,13160,13180,13190,13160,15
20230802,145800,1388681940,13160,13170,13180,13160,47
20230802,145700,1388062820,13150,13150,13150,13150,3
20230802,145600,1388023370,13160,13160,13160,13160,382
20230802,145500,1382996250,13160,13210,13210,13160,1145
20230802,145400,1367907280,13210,13210,13210,13210,0
20230802,145300,1367907280,13210,13210,13210,13210,0
20230802,145200,1367907280,13210,13210,13210,13210,1
20230802,145100,1367894070,13250,13340,13340,13250,212
20230802,145000,1365082250,13340,13340,13340,13340,12
20230802,144900,1364922170,13340,13340,13340,13340,0
20230802,144800,1364922170,13340,13340,13340,13340,0
20230802,144700,1364922170,13340,13340,13340,13340,0
20230802,144600,1364922170,13340,13340,13340,13340,1
20230802,144500,1364908830,13260,13260,13260,13260,0
20230802,144400,1364908830,13260,13260,13260,13260,1
20230802,144300,1364895570,13350,13350,13350,13350,0
20230802,144200,1364895570,13350,13350,13350,13350,0
20230802,144100,1364895570,13350,13350,13350,13350,0
20230802,144000,1364895570,13350,13350,13350,13350,1
20230802,143900,1364882220,13360,13360,13360,13360,0
20230802,143800,1364882220,13360,13350,13360,13350,109
20230802,143700,1363426050,13350,13360,13360,13350,17
20230802,143600,1363198950,13360,13360,13360,13360,328
20230802,143500,1358816870,13370,13380,13380,13360,1149
20230802,143400,1343458250,13380,13230,13380,13230,500
20230802,143300,1336777410,13240,13240,13240,13240,0
20230802,143200,1336777410,13240,13240,13240,13240,0
20230802,143100,1336777410,13240,13240,13240,13240,0
20230802,143000,1336777410,13240,13240,13240,13240,0
20230802,142900,1336777410,13240,13240,13240,13240,0
20230802,142800,1336777410,13240,13240,13240,13240,0
20230802,142700,1336777410,13240,13240,13240,13240,10
20230802,142600,1336645010,13230,13240,13240,13210,8
20230802,142500,1336539170,13210,13200,13210,13200,16
20230802,142400,1336327860,13190,13180,13190,13160,116
20230802,142300,1334798920,13180,13180,13180,13180,1
20230802,142200,1334785740,13210,13210,13210,13210,4
20230802,142100,1334732900,13180,13180,13180,13180,0
20230802,142000,1334732900,13180,13180,13180,13180,1
20230802,141900,1334719720,13220,13220,13220,13220,0
20230802,141800,1334719720,13220,13220,13220,13220,1
20230802,141700,1334706500,13190,13190,13190,13190,0
20230802,141600,1334706500,13190,13190,13190,13190,0
20230802,141500,1334706500,13190,13200,13200,13190,40
20230802,141400,1334178510,13210,13210,13210,13210,9
20230802,141300,1334059620,13300,13300,13300,13300,1
20230802,141200,1334046320,13320,13320,13320,13320,0
20230802,141100,1334046320,13320,13200,13320,13200,62
20230802,141000,1333223250,13200,13280,13280,13200,56
20230802,140900,1332483570,13290,13220,13290,13220,110
20230802,140800,1331028670,13300,13310,13310,13300,14
20230802,140700,1330842350,13330,13200,13330,13200,14
20230802,140600,1330656200,13200,13200,13200,13200,0
20230802,140500,1330656200,13200,13200,13200,13200,0
20230802,140400,1330656200,13200,13200,13200,13200,5
20230802,140300,1330590200,13200,13200,13200,13200,0
20230802,140200,1330590200,13200,13200,13200,13200,10
20230802,140100,1330458200,13240,13240,13240,13240,0
20230802,140000,1330458200,13240,13250,13250,13240,90
20230802,135900,1329266480,13340,13340,13340,13340,50
20230802,135800,1328599480,13340,13240,13340,13240,134
20230802,135700,1326824920,13270,13270,13270,13270,208
20230802,135600,1324064760,13270,13160,13270,13160,315
20230802,135500,1319896300,13160,13160,13160,13160,59
20230802,135400,1319119860,13130,13130,13130,13130,0
20230802,135300,1319119860,13130,13110,13130,13110,99
20230802,135200,1317820990,13030,13030,13030,13030,0
20230802,135100,1317820990,13030,13030,13030,13030,0
20230802,135000,1317820990,13030,13030,13030,13030,1
20230802,134900,1317807960,13100,13100,13100,13100,79
20230802,134800,1316773060,13100,13100,13100,13100,0
20230802,134700,1316773060,13100,13090,13100,13090,355
20230802,134600,1312126090,13100,13100,13100,13100,2
20230802,134500,1312099890,13030,13030,13030,13030,0
20230802,134400,1312099890,13030,13030,13030,13030,0
20230802,134300,1312099890,13030,13030,13030,13030,3
20230802,134200,1312060800,13020,13030,13030,13020,4
20230802,134100,1312008700,12970,12970,12970,12970,0
20230802,134000,1312008700,12970,12970,12970,12970,0
20230802,133900,1312008700,12970,12970,12970,12970,7
20230802,133800,1311917910,13000,12930,13000,12930,930
20230802,133700,1299849790,12980,12910,12980,12910,73
20230802,133600,1298906630,12910,12950,12950,12910,388
20230802,133500,1293892480,13000,13020,13020,12980,3845
20230802,133400,1243890050,13030,13030,13030,13030,362
20230802,133300,1239173190,13030,13030,13030,13030,33
20230802,133200,1238743200,13030,13030,13030,13030,0
20230802,133100,1238743200,13030,13030,13030,13030,0
20230802,133000,1238743200,13030,13030,13030,13030,0
20230802,132900,1238743200,13030,13030,13030,13030,88
20230802,132800,1237596560,13030,13030,13030,13030,0
20230802,132700,1237596560,13030,13100,13100,13030,63
20230802,132600,1236774190,13100,13100,13100,13100,2
20230802,132500,1236747990,13100,13100,13100,13100,6
20230802,132400,1236669390,13050,13060,13060,13050,2
20230802,132300,1236643280,13060,13110,13150,13060,147
20230802,132200,1234720070,13080,13080,13080,13080,1
20230802,132100,1234706990,13090,13130,13130,13090,911
20230802,132000,1222773460,13180,13180,13180,13180,1
20230802,131900,1222760280,13170,13170,13170,13170,26
20230802,131800,1222417860,13140,13140,13140,13140,0
20230802,131700,1222417860,13140,13150,13150,13140,100
20230802,131600,1221103840,13160,13180,13180,13160,78
20230802,131500,1220076800,13270,13270,13270,13270,0
20230802,131400,1220076800,13270,13270,13270,13270,10
20230802,131300,1219944100,13180,13280,13280,13180,6
20230802,131200,1219864520,13240,13400,13400,13240,73
20230802,131100,1218897120,13280,13180,13500,13180,1087
20230802,131000,1204333110,13180,13180,13180,13180,0
20230802,130900,1204333110,13180,13180,13180,13180,1
20230802,130800,1204319930,13180,13180,13180,13180,0
20230802,130700,1204319930,13180,13170,13180,13170,215
20230802,130600,1201488370,13170,13170,13170,13170,10
20230802,130500,1201356670,13170,13170,13170,13170,6
20230802,130400,1201277650,13100,13100,13100,13100,0
20230802,130300,1201277650,13100,13100,13100,13100,0
20230802,130200,1201277650,13100,13100,13100,13100,0
20230802,130100,1201277650,13100,13100,13100,13100,1
20230802,130000,1201264550,13100,13100,13100,13100,0
20230802,125900,1201264550,13100,13100,13100,13100,1
20230802,125800,1201251450,13170,13170,13170,13170,0
20230802,125700,1201251450,13170,13170,13170,13170,0
20230802,125600,1201251450,13170,13170,13170,13170,0
20230802,125500,1201251450,13170,13170,13170,13170,0
20230802,125400,1201251450,13170,13170,13170,13170,0
20230802,125300,1201251450,13170,13170,13170,13170,0
20230802,125200,1201251450,13170,13170,13170,13170,0
20230802,125100,1201251450,13170,13170,13170,13170,0
20230802,125000,1201251450,13170,13170,13170,13170,10
20230802,124900,1201119750,13170,13170,13170,13170,0
20230802,124800,1201119750,13170,13170,13170,13170,10
20230802,124700,1200988050,13090,13090,13090,13090,1
20230802,124600,1200974960,13170,13170,13170,13170,1
20230802,124500,1200961790,13170,13150,13170,13090,393
20230802,124400,1195812880,13150,13150,13150,13150,0
20230802,124300,1195812880,13150,13150,13150,13150,645
20230802,124200,1187331130,13150,13150,13150,13150,1
20230802,124100,1187317980,13100,13100,13100,13100,0
20230802,124000,1187317980,13100,13100,13100,13100,0
20230802,123900,1187317980,13100,13110,13110,13100,205
20230802,123800,1184630900,13160,13160,13160,13160,0
20230802,123700,1184630900,13160,13160,13160,13160,0
20230802,123600,1184630900,13160,13160,13160,13160,7
20230802,123500,1184538780,13160,13160,13160,13160,0
20230802,123400,1184538780,13160,13160,13160,13160,1
20230802,123300,1184525620,13110,13110,13110,13110,0
20230802,123200,1184525620,13110,13110,13110,13110,1
20230802,123100,1184512510,13170,13170,13170,13170,0
20230802,123000,1184512510,13170,13170,13170,13170,164
20230802,122900,1182352630,13100,13100,13100,13100,0
20230802,122800,1182352630,13100,13080,13100,13080,685
20230802,122700,1173379480,13010,13070,13070,13010,1400
20230802,122600,1155155640,13070,13070,13070,13070,0
20230802,122500,1155155640,13070,13070,13070,13070,0
20230802,122400,1155155640,13070,13070,13070,13070,18
20230802,122300,1154920380,13070,13070,13070,13070,0
20230802,122200,1154920380,13070,13070,13070,13070,0
20230802,122100,1154920380,13070,13070,13070,13070,1
20230802,122000,1154907310,13020,13020,13020,13020,2
20230802,121900,1154881270,13020,13040,13040,13020,400
20230802,121800,1149672420,13080,13080,13080,13080,0
20230802,121700,1149672420,13080,13080,13080,13080,6
20230802,121600,1149593940,13080,13080,13080,13080,0
20230802,121500,1149593940,13080,13080,13080,13080,0
20230802,121400,1149593940,13080,13080,13080,13080,1
20230802,121300,1149580860,13030,13030,13030,13030,0
20230802,121200,1149580860,13030,13050,13050,13030,261
20230802,121100,1146176810,13070,13080,13080,13070,238
20230802,121000,1143065810,13110,13110,13110,13110,0
20230802,120900,1143065810,13110,13110,13110,13110,0
20230802,120800,1143065810,13110,13110,13110,13110,1
20230802,120700,1143052700,13070,13070,13070,13070,0
20230802,120600,1143052700,13070,13070,13070,13070,0
20230802,120500,1143052700,13070,13110,13110,13070,2
20230802,120400,1143026520,13110,13110,13110,13110,0
20230802,120300,1143026520,13110,13110,13110,13110,0
20230802,120200,1143026520,13110,13070,13110,13070,2
20230802,120100,1143000340,13070,13070,13070,13070,0
20230802,120000,1143000340,13070,13070,13070,13070,0
20230802,115900,1143000340,13070,13070,13070,13070,0
20230802,115800,1143000340,13070,13070,13070,13070,8
20230802,115700,1142895780,13070,13070,13070,13070,0
20230802,115600,1142895780,13070,13070,13070,13070,0
20230802,115500,1142895780,13070,13070,13070,13070,1
20230802,115400,1142882710,13110,13110,13110,13110,0
20230802,115300,1142882710,13110,13110,13110,13110,0
20230802,115200,1142882710,13110,13110,13110,13110,1
20230802,115100,1142869600,13070,13070,13070,13070,0
20230802,115000,1142869600,13070,13070,13070,13070,21
20230802,114900,1142595130,13100,13120,13120,13100,478
20230802,114800,1136328580,13160,13160,13160,13160,0
20230802,114700,1136328580,13160,13160,13160,13160,1
20230802,114600,1136315420,13150,13150,13150,13150,36
20230802,114500,1135842020,13150,13110,13150,13110,14
20230802,114400,1135658320,13110,13110,13110,13110,0
20230802,114300,1135658320,13110,13110,13110,13110,0
20230802,114200,1135658320,13110,13110,13110,13110,0
20230802,114100,1135658320,13110,13110,13110,13110,280
20230802,114000,1131987520,13110,13110,13110,13110,0
20230802,113900,1131987520,13110,13110,13110,13110,0
20230802,113800,1131987520,13110,13110,13110,13110,167
20230802,113700,1129798150,13120,13140,13180,13120,74
20230802,113600,1128827030,13140,13180,13180,13140,1230
20230802,113500,1112628130,13180,13180,13180,13180,1
20230802,113400,1112614950,13170,13170,13170,13170,75
20230802,113300,1111627200,13210,13180,13210,13180,5
20230802,113200,1111561270,13170,13170,13170,13170,64
20230802,113100,1110718390,13170,13170,13170,13170,0
20230802,113000,1110718390,13170,13170,13170,13170,1
20230802,112900,1110705220,13160,13160,13160,13160,25
20230802,112800,1110376220,13160,13160,13160,13160,35
20230802,112700,1109915620,13160,13180,13180,13160,373
20230802,112600,1105005920,13180,13180,13180,13180,18
20230802,112500,1104768680,13210,13210,13210,13210,5
20230802,112400,1104702630,13210,13200,13210,13180,163
20230802,112300,1102551010,13210,13350,13350,13210,586
20230802,112200,1094794190,13260,13270,13270,13260,341
20230802,112100,1090271120,13290,13310,13310,13290,480
20230802,112000,1083887490,13320,13320,13320,13320,113
20230802,111900,1082382330,13420,13350,13420,13310,1043
20230802,111800,1068459530,13300,13300,13300,13300,0
20230802,111700,1068459530,13300,13300,13300,13300,0
20230802,111600,1068459530,13300,13300,13300,13300,12
20230802,111500,1068299930,13350,13350,13350,13350,0
20230802,111400,1068299930,13350,13320,13350,13320,700
20230802,111300,1058959710,13320,13270,13320,13270,10
20230802,111200,1058826960,13270,13270,13270,13270,0
20230802,111100,1058826960,13270,13270,13270,13270,0
20230802,111000,1058826960,13270,13270,13270,13270,0
20230802,110900,1058826960,13270,13270,13270,13270,0
20230802,110800,1058826960,13270,13270,13270,13270,0
20230802,110700,1058826960,13270,13270,13270,13270,0
20230802,110600,1058826960,13270,13270,13270,13270,0
20230802,110500,1058826960,13270,13270,13270,13270,0
20230802,110400,1058826960,13270,13270,13270,13270,0
20230802,110300,1058826960,13270,13270,13270,13270,784
20230802,110200,1048423280,13300,13300,13300,13300,100
20230802,110100,1047093280,13340,13340,13340,13340,0
20230802,110000,1047093280,13340,13340,13340,13340,2
20230802,105900,1047066600,13350,13350,13350,13350,202
20230802,105800,1044369900,13270,13270,13270,13270,195
20230802,105700,1041782250,13350,13350,13350,13350,0
20230802,105600,1041782250,13350,13350,13350,13350,0
20230802,105500,1041782250,13350,13350,13350,13350,42
20230802,105400,1041221550,13280,13350,13350,13280,238
20230802,105300,1038060840,13280,13300,13300,13280,50
20230802,105200,1037396640,13300,13300,13300,13300,93
20230802,105100,1036159740,13340,13340,13340,13340,3
20230802,105000,1036119720,13350,13350,13350,13350,0
20230802,104900,1036119720,13350,13360,13360,13350,3975
20230802,104800,983053120,13360,13340,13360,13340,148
20230802,104700,981076800,13350,13350,13350,13350,0
20230802,104600,981076800,13350,13340,13350,13340,148
20230802,104500,979102030,13340,13340,13340,13340,197
20230802,104400,976474050,13340,13340,13340,13340,18
20230802,104300,976233930,13340,13340,13340,13340,164
20230802,104200,974046170,13340,13300,13340,13300,445
20230802,104100,968127630,13350,13280,13350,13280,243
20230802,104000,964899520,13280,13230,13280,13230,250
20230802,103900,961583320,13150,13200,13230,13150,105
20230802,103800,960200000,13200,13190,13200,13190,76
20230802,103700,959197550,13190,13190,13190,13190,0
20230802,103600,959197550,13190,13190,13190,13190,0
20230802,103500,959197550,13190,13190,13190,13190,1
20230802,103400,959184360,13130,13140,13140,13130,1278
20230802,103300,942391530,13140,13200,13200,13140,106
20230802,103200,940992630,13200,13200,13200,13200,200
20230802,103100,938352630,13200,13190,13200,13190,104
20230802,103000,936980360,13110,13110,13110,13110,170
20230802,102900,934751660,13070,13070,13070,13070,5
20230802,102800,934686310,13100,12990,13110,12990,863
20230802,102700,923442430,12900,12900,12960,12900,7187
20230802,102600,830307310,12900,12930,12930,12900,644
20230802,102500,821991430,12960,12940,12990,12940,157
20230802,102400,819957330,12940,12990,13000,12940,1202
20230802,102300,804341690,13000,12990,13000,12990,3192
20230802,102200,762846620,12990,12920,12990,12900,314
20230802,102100,758792830,12950,13040,13040,12950,1164
20230802,102000,743643610,13070,13080,13140,13050,1092
20230802,101900,729377460,13070,13070,13070,13070,0
20230802,101800,729377460,13070,13080,13080,13070,52
20230802,101700,728697420,13070,13070,13070,13070,0
20230802,101600,728697420,13070,13070,13070,13070,0
20230802,101500,728697420,13070,13070,13070,13070,10
20230802,101400,728566720,13200,13200,13200,13200,13
20230802,101300,728395120,13230,13120,13230,13120,57
20230802,101200,727647070,13120,13020,13120,13020,1980
20230802,101100,701841880,13020,13120,13120,13010,317
20230802,101000,697711190,13070,13060,13120,13060,1155
20230802,100900,682624520,13050,13120,13120,13050,340
20230802,100800,678173290,13120,13210,13210,13120,217
20230802,100700,675310590,13260,13220,13260,13220,41
20230802,100600,674768530,13220,13220,13220,13220,0
20230802,100500,674768530,13220,13210,13220,13210,21
20230802,100400,674490920,13280,13330,13330,13280,1518
20230802,100300,654280890,13330,13360,13360,13330,986
20230802,100200,641122840,13370,13390,13390,13370,180
20230802,100100,638714760,13390,13390,13390,13390,100
20230802,100000,637375760,13390,13390,13390,13390,52
20230802,095900,636679480,13450,13450,13450,13450,0
20230802,095800,636679480,13450,13450,13450,13450,0
20230802,095700,636679480,13450,13450,13450,13450,2
20230802,095600,636652580,13400,13400,13400,13400,12
20230802,095500,636491780,13400,13400,13400,13400,0
20230802,095400,636491780,13400,13410,13410,13400,1146
20230802,095300,621134000,13410,13420,13420,13410,232
20230802,095200,618021750,13450,13450,13450,13450,50
20230802,095100,617349250,13450,13450,13450,13450,0
20230802,095000,617349250,13450,13440,13450,13440,22
20230802,094900,617053560,13410,13410,13410,13410,0
20230802,094800,617053560,13410,13410,13410,13410,0
20230802,094700,617053560,13410,13420,13420,13410,795
20230802,094600,606391660,13430,13450,13450,13420,132
20230802,094500,604617430,13470,13470,13470,13450,248
20230802,094400,601278170,13470,13480,13480,13470,122
20230802,094300,599634610,13510,13500,13510,13500,6
20230802,094200,599553590,13500,13500,13500,13500,0
20230802,094100,599553590,13500,13500,13500,13500,1
20230802,094000,599540090,13520,13520,13520,13520,0
20230802,093900,599540090,13520,13520,13520,13520,1
20230802,093800,599526570,13470,13510,13510,13470,696
20230802,093700,590136540,13520,13530,13530,13520,1034
20230802,093600,576154190,13700,13550,13700,13550,8
20230802,093500,576045640,13530,13590,13600,13520,298
20230802,093400,572002020,13520,13520,13520,13520,0
20230802,093300,572002020,13520,13520,13520,13520,1338
20230802,093200,553912260,13520,13510,13590,13510,233
20230802,093100,550762270,13510,13510,13510,13510,82
20230802,093000,549654450,13600,13610,13610,13600,318
20230802,092900,545327700,13620,13680,13680,13620,108
20230802,092800,543856680,13690,13750,13750,13690,472
20230802,092700,537379730,13740,13770,13770,13740,1237
20230802,092600,520379040,13880,13880,13880,13880,6
20230802,092500,520295760,13890,13890,13890,13890,0
20230802,092400,520295760,13890,13800,13890,13770,7
20230802,092300,520199160,13830,13740,13830,13740,1152
20230802,092200,504290270,13740,13810,13810,13740,2326
20230802,092100,472285340,13860,14000,14000,13860,705
20230802,092000,462494360,14000,14040,14040,14000,741
20230802,091900,452099960,14090,14120,14120,13770,847
20230802,091800,440277160,14060,14110,14200,14060,3653
20230802,091700,388650840,14120,13990,14120,13990,3953
20230802,091600,332997630,13970,13950,13970,13950,2070
20230802,091500,304090540,13940,13930,13940,13930,400
20230802,091400,298515540,13900,13870,13900,13870,969
20230802,091300,285065190,13800,13800,13800,13800,1105
20230802,091200,269816190,13880,13890,13890,13880,88
20230802,091100,268594740,13880,13820,13880,13770,1517
20230802,091000,247575710,13820,13750,13820,13750,870
20230802,090900,235566130,13710,13710,13710,13710,1
20230802,090800,235552420,13750,13800,13800,13740,1617
20230802,090700,213305800,13790,13790,13800,13750,2573
20230802,090600,177898180,13760,13870,13870,13760,143
20230802,090500,175925570,13890,13590,13900,13500,1807
20230802,090400,151207190,13500,13470,13590,13470,2098
20230802,090300,122884210,13440,13370,13460,13370,1146
20230802,090200,107491690,13370,13400,13410,13370,2571
20230802,090100,73040860,13410,13740,13740,13400,2172
20230802,090000,43907280,13400,13740,13740,13400,3144
Reference in New Issue Copy Permalink