ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318020/min/candle-20240812.csv

728 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,210500,1485762795,4720,4720,4720,4720,1455
20240812,210400,1485762795,4720,4720,4720,4720,0
20240812,210300,1485762795,4720,4720,4720,4720,0
20240812,210200,1485762795,4720,4720,4720,4720,0
20240812,210100,1485762795,4720,4720,4720,4720,0
20240812,210000,1485762795,4720,4720,4720,4720,0
20240812,205900,1485762795,4720,4720,4720,4720,0
20240812,205800,1485762795,4720,4720,4720,4720,0
20240812,205700,1485762795,4720,4720,4720,4720,0
20240812,205600,1485762795,4720,4720,4720,4720,0
20240812,205500,1485762795,4720,4720,4720,4720,0
20240812,205400,1485762795,4720,4720,4720,4720,0
20240812,205300,1485762795,4720,4720,4720,4720,0
20240812,205200,1485762795,4720,4720,4720,4720,0
20240812,205100,1485762795,4720,4720,4720,4720,0
20240812,205000,1485762795,4720,4720,4720,4720,0
20240812,204900,1485762795,4720,4720,4720,4720,0
20240812,204800,1485762795,4720,4720,4720,4720,0
20240812,204700,1485762795,4720,4720,4720,4720,0
20240812,204600,1485762795,4720,4720,4720,4720,0
20240812,204500,1485762795,4720,4720,4720,4720,0
20240812,204400,1485762795,4720,4720,4720,4720,0
20240812,204300,1485762795,4720,4720,4720,4720,0
20240812,204200,1485762795,4720,4720,4720,4720,0
20240812,204100,1485762795,4720,4720,4720,4720,0
20240812,204000,1485762795,4720,4720,4720,4720,0
20240812,203900,1485762795,4720,4720,4720,4720,0
20240812,203800,1485762795,4720,4720,4720,4720,0
20240812,203700,1485762795,4720,4720,4720,4720,0
20240812,203600,1485762795,4720,4720,4720,4720,0
20240812,203500,1485762795,4720,4720,4720,4720,1455
20240812,203400,1485762795,4720,4720,4720,4720,0
20240812,203300,1485762795,4720,4720,4720,4720,0
20240812,203200,1485762795,4720,4720,4720,4720,0
20240812,203100,1485762795,4720,4720,4720,4720,0
20240812,203000,1485762795,4720,4720,4720,4720,0
20240812,202900,1485762795,4720,4720,4720,4720,0
20240812,202800,1485762795,4720,4720,4720,4720,0
20240812,202700,1485762795,4720,4720,4720,4720,0
20240812,202600,1485762795,4720,4720,4720,4720,0
20240812,202500,1485762795,4720,4720,4720,4720,0
20240812,202400,1485762795,4720,4720,4720,4720,0
20240812,202300,1485762795,4720,4720,4720,4720,0
20240812,202200,1485762795,4720,4720,4720,4720,0
20240812,202100,1485762795,4720,4720,4720,4720,0
20240812,202000,1485762795,4720,4720,4720,4720,0
20240812,201900,1485762795,4720,4720,4720,4720,0
20240812,201800,1485762795,4720,4720,4720,4720,0
20240812,201700,1485762795,4720,4720,4720,4720,0
20240812,201600,1485762795,4720,4720,4720,4720,0
20240812,201500,1485762795,4720,4720,4720,4720,0
20240812,201400,1485762795,4720,4720,4720,4720,0
20240812,201300,1485762795,4720,4720,4720,4720,0
20240812,201200,1485762795,4720,4720,4720,4720,0
20240812,201100,1485762795,4720,4720,4720,4720,0
20240812,201000,1485762795,4720,4720,4720,4720,0
20240812,200900,1485762795,4720,4720,4720,4720,0
20240812,200800,1485762795,4720,4720,4720,4720,0
20240812,200700,1485762795,4720,4720,4720,4720,0
20240812,200600,1485762795,4720,4720,4720,4720,0
20240812,200500,1485762795,4720,4720,4720,4720,1455
20240812,200400,1485762795,4720,4720,4720,4720,0
20240812,200300,1485762795,4720,4720,4720,4720,0
20240812,200200,1485762795,4720,4720,4720,4720,0
20240812,200100,1485762795,4720,4720,4720,4720,0
20240812,200000,1485762795,4720,4720,4720,4720,0
20240812,195900,1485762795,4720,4720,4720,4720,0
20240812,195800,1485762795,4720,4720,4720,4720,0
20240812,195700,1485762795,4720,4720,4720,4720,0
20240812,195600,1485762795,4720,4720,4720,4720,0
20240812,195500,1485762795,4720,4720,4720,4720,0
20240812,195400,1485762795,4720,4720,4720,4720,0
20240812,195300,1485762795,4720,4720,4720,4720,0
20240812,195200,1485762795,4720,4720,4720,4720,0
20240812,195100,1485762795,4720,4720,4720,4720,0
20240812,195000,1485762795,4720,4720,4720,4720,0
20240812,194900,1485762795,4720,4720,4720,4720,0
20240812,194800,1485762795,4720,4720,4720,4720,0
20240812,194700,1485762795,4720,4720,4720,4720,0
20240812,194600,1485762795,4720,4720,4720,4720,0
20240812,194500,1485762795,4720,4720,4720,4720,0
20240812,194400,1485762795,4720,4720,4720,4720,0
20240812,194300,1485762795,4720,4720,4720,4720,0
20240812,194200,1485762795,4720,4720,4720,4720,0
20240812,194100,1485762795,4720,4720,4720,4720,0
20240812,194000,1485762795,4720,4720,4720,4720,0
20240812,193900,1485762795,4720,4720,4720,4720,0
20240812,193800,1485762795,4720,4720,4720,4720,0
20240812,193700,1485762795,4720,4720,4720,4720,0
20240812,193600,1485762795,4720,4720,4720,4720,0
20240812,193500,1485762795,4720,4720,4720,4720,1455
20240812,193400,1485762795,4720,4720,4720,4720,0
20240812,193300,1485762795,4720,4720,4720,4720,0
20240812,193200,1485762795,4720,4720,4720,4720,0
20240812,193100,1485762795,4720,4720,4720,4720,0
20240812,193000,1485762795,4720,4720,4720,4720,0
20240812,192900,1485762795,4720,4720,4720,4720,0
20240812,192800,1485762795,4720,4720,4720,4720,0
20240812,192700,1485762795,4720,4720,4720,4720,0
20240812,192600,1485762795,4720,4720,4720,4720,0
20240812,192500,1485762795,4720,4720,4720,4720,0
20240812,192400,1485762795,4720,4720,4720,4720,0
20240812,192300,1485762795,4720,4720,4720,4720,0
20240812,192200,1485762795,4720,4720,4720,4720,0
20240812,192100,1485762795,4720,4720,4720,4720,0
20240812,192000,1485762795,4720,4720,4720,4720,0
20240812,191900,1485762795,4720,4720,4720,4720,0
20240812,191800,1485762795,4720,4720,4720,4720,0
20240812,191700,1485762795,4720,4720,4720,4720,0
20240812,191600,1485762795,4720,4720,4720,4720,0
20240812,191500,1485762795,4720,4720,4720,4720,0
20240812,191400,1485762795,4720,4720,4720,4720,0
20240812,191300,1485762795,4720,4720,4720,4720,0
20240812,191200,1485762795,4720,4720,4720,4720,0
20240812,191100,1485762795,4720,4720,4720,4720,0
20240812,191000,1485762795,4720,4720,4720,4720,0
20240812,190900,1485762795,4720,4720,4720,4720,0
20240812,190800,1485762795,4720,4720,4720,4720,0
20240812,190700,1485762795,4720,4720,4720,4720,0
20240812,190600,1485762795,4720,4720,4720,4720,0
20240812,190500,1485762795,4720,4720,4720,4720,1455
20240812,190400,1485762795,4720,4720,4720,4720,0
20240812,190300,1485762795,4720,4720,4720,4720,0
20240812,190200,1485762795,4720,4720,4720,4720,0
20240812,190100,1485762795,4720,4720,4720,4720,0
20240812,190000,1485762795,4720,4720,4720,4720,0
20240812,185900,1485762795,4720,4720,4720,4720,0
20240812,185800,1485762795,4720,4720,4720,4720,0
20240812,185700,1485762795,4720,4720,4720,4720,0
20240812,185600,1485762795,4720,4720,4720,4720,0
20240812,185500,1485762795,4720,4720,4720,4720,0
20240812,185400,1485762795,4720,4720,4720,4720,0
20240812,185300,1485762795,4720,4720,4720,4720,0
20240812,185200,1485762795,4720,4720,4720,4720,0
20240812,185100,1485762795,4720,4720,4720,4720,0
20240812,185000,1485762795,4720,4720,4720,4720,0
20240812,184900,1485762795,4720,4720,4720,4720,0
20240812,184800,1485762795,4720,4720,4720,4720,0
20240812,184700,1485762795,4720,4720,4720,4720,0
20240812,184600,1485762795,4720,4720,4720,4720,0
20240812,184500,1485762795,4720,4720,4720,4720,0
20240812,184400,1485762795,4720,4720,4720,4720,0
20240812,184300,1485762795,4720,4720,4720,4720,0
20240812,184200,1485762795,4720,4720,4720,4720,0
20240812,184100,1485762795,4720,4720,4720,4720,0
20240812,184000,1485762795,4720,4720,4720,4720,0
20240812,183900,1485762795,4720,4720,4720,4720,0
20240812,183800,1485762795,4720,4720,4720,4720,0
20240812,183700,1485762795,4720,4720,4720,4720,0
20240812,183600,1485762795,4720,4720,4720,4720,0
20240812,183500,1485762795,4720,4720,4720,4720,1455
20240812,183400,1485762795,4720,4720,4720,4720,0
20240812,183300,1485762795,4720,4720,4720,4720,0
20240812,183200,1485762795,4720,4720,4720,4720,0
20240812,183100,1485762795,4720,4720,4720,4720,0
20240812,183000,1485762795,4720,4720,4720,4720,0
20240812,182900,1485762795,4720,4720,4720,4720,0
20240812,182800,1485762795,4720,4720,4720,4720,0
20240812,182700,1485762795,4720,4720,4720,4720,0
20240812,182600,1485762795,4720,4720,4720,4720,0
20240812,182500,1485762795,4720,4720,4720,4720,0
20240812,182400,1485762795,4720,4720,4720,4720,0
20240812,182300,1485762795,4720,4720,4720,4720,0
20240812,182200,1485762795,4720,4720,4720,4720,0
20240812,182100,1485762795,4720,4720,4720,4720,0
20240812,182000,1485762795,4720,4720,4720,4720,0
20240812,181900,1485762795,4720,4720,4720,4720,0
20240812,181800,1485762795,4720,4720,4720,4720,0
20240812,181700,1485762795,4720,4720,4720,4720,0
20240812,181600,1485762795,4720,4720,4720,4720,0
20240812,181500,1485762795,4720,4720,4720,4720,0
20240812,181400,1485762795,4720,4720,4720,4720,0
20240812,181300,1485762795,4720,4720,4720,4720,0
20240812,181200,1485762795,4720,4720,4720,4720,0
20240812,181100,1485762795,4720,4720,4720,4720,0
20240812,181000,1485762795,4720,4720,4720,4720,0
20240812,180900,1485762795,4720,4720,4720,4720,0
20240812,180800,1485762795,4720,4720,4720,4720,0
20240812,180700,1485762795,4720,4720,4720,4720,0
20240812,180600,1485762795,4720,4720,4720,4720,0
20240812,180500,1485762795,4720,4720,4720,4720,1455
20240812,180400,1485762795,4720,4720,4720,4720,0
20240812,180300,1485762795,4720,4720,4720,4720,0
20240812,180200,1485762795,4720,4720,4720,4720,0
20240812,180100,1485762795,4720,4720,4720,4720,0
20240812,180000,1485762795,4720,4720,4720,4720,0
20240812,175900,1485762795,4720,4720,4720,4720,0
20240812,175800,1485762795,4720,4720,4720,4720,0
20240812,175700,1485762795,4720,4720,4720,4720,0
20240812,175600,1485762795,4720,4720,4720,4720,0
20240812,175500,1485762795,4720,4720,4720,4720,0
20240812,175400,1485762795,4720,4720,4720,4720,0
20240812,175300,1485762795,4720,4720,4720,4720,0
20240812,175200,1485762795,4720,4720,4720,4720,0
20240812,175100,1485762795,4720,4720,4720,4720,0
20240812,175000,1485762795,4720,4720,4720,4720,0
20240812,174900,1485762795,4720,4720,4720,4720,0
20240812,174800,1485762795,4720,4720,4720,4720,0
20240812,174700,1485762795,4720,4720,4720,4720,0
20240812,174600,1485762795,4720,4720,4720,4720,0
20240812,174500,1485762795,4720,4720,4720,4720,0
20240812,174400,1485762795,4720,4720,4720,4720,0
20240812,174300,1485762795,4720,4720,4720,4720,0
20240812,174200,1485762795,4720,4720,4720,4720,0
20240812,174100,1485762795,4720,4720,4720,4720,0
20240812,174000,1485762795,4720,4720,4720,4720,0
20240812,173900,1485762795,4720,4720,4720,4720,0
20240812,173800,1485762795,4720,4720,4720,4720,0
20240812,173700,1485762795,4720,4720,4720,4720,0
20240812,173600,1485762795,4720,4720,4720,4720,0
20240812,173500,1485762795,4720,4720,4720,4720,1455
20240812,173400,1485762795,4720,4720,4720,4720,0
20240812,173300,1485762795,4720,4720,4720,4720,0
20240812,173200,1485762795,4720,4720,4720,4720,0
20240812,173100,1485762795,4720,4720,4720,4720,0
20240812,173000,1485762795,4720,4720,4720,4720,0
20240812,172900,1485762795,4720,4720,4720,4720,0
20240812,172800,1485762795,4720,4720,4720,4720,0
20240812,172700,1485762795,4720,4720,4720,4720,0
20240812,172600,1485762795,4720,4720,4720,4720,0
20240812,172500,1485762795,4720,4720,4720,4720,0
20240812,172400,1485762795,4720,4720,4720,4720,0
20240812,172300,1485762795,4720,4720,4720,4720,0
20240812,172200,1485762795,4720,4720,4720,4720,0
20240812,172100,1485762795,4720,4720,4720,4720,0
20240812,172000,1485762795,4720,4720,4720,4720,0
20240812,171900,1485762795,4720,4720,4720,4720,0
20240812,171800,1485762795,4720,4720,4720,4720,0
20240812,171700,1485762795,4720,4720,4720,4720,0
20240812,171600,1485762795,4720,4720,4720,4720,0
20240812,171500,1485762795,4720,4720,4720,4720,0
20240812,171400,1485762795,4720,4720,4720,4720,0
20240812,171300,1485762795,4720,4720,4720,4720,0
20240812,171200,1485762795,4720,4720,4720,4720,0
20240812,171100,1485762795,4720,4720,4720,4720,0
20240812,171000,1485762795,4720,4720,4720,4720,0
20240812,170900,1485762795,4720,4720,4720,4720,0
20240812,170800,1485762795,4720,4720,4720,4720,0
20240812,170700,1485762795,4720,4720,4720,4720,0
20240812,170600,1485762795,4720,4720,4720,4720,0
20240812,170500,1485762795,4720,4720,4720,4720,1455
20240812,170400,1485762795,4720,4720,4720,4720,0
20240812,170300,1485762795,4720,4720,4720,4720,0
20240812,170200,1485762795,4720,4720,4720,4720,0
20240812,170100,1485762795,4720,4720,4720,4720,0
20240812,170000,1485762795,4720,4720,4720,4720,0
20240812,165900,1485762795,4720,4720,4720,4720,0
20240812,165800,1485762795,4720,4720,4720,4720,0
20240812,165700,1485762795,4720,4720,4720,4720,0
20240812,165600,1485762795,4720,4720,4720,4720,0
20240812,165500,1485762795,4720,4720,4720,4720,0
20240812,165400,1485762795,4720,4720,4720,4720,0
20240812,165300,1485762795,4720,4720,4720,4720,0
20240812,165200,1485762795,4720,4720,4720,4720,0
20240812,165100,1485762795,4720,4720,4720,4720,0
20240812,165000,1485762795,4720,4720,4720,4720,0
20240812,164900,1485762795,4720,4720,4720,4720,0
20240812,164800,1485762795,4720,4720,4720,4720,0
20240812,164700,1485762795,4720,4720,4720,4720,0
20240812,164600,1485762795,4720,4720,4720,4720,0
20240812,164500,1485762795,4720,4720,4720,4720,0
20240812,164400,1485762795,4720,4720,4720,4720,0
20240812,164300,1485762795,4720,4720,4720,4720,0
20240812,164200,1485762795,4720,4720,4720,4720,0
20240812,164100,1485762795,4720,4720,4720,4720,0
20240812,164000,1485762795,4720,4720,4720,4720,0
20240812,163900,1485762795,4720,4720,4720,4720,0
20240812,163800,1485762795,4720,4720,4720,4720,0
20240812,163700,1485762795,4720,4720,4720,4720,0
20240812,163600,1485762795,4720,4720,4720,4720,0
20240812,163500,1485762795,4720,4720,4720,4720,1455
20240812,163400,1485762795,4720,4720,4720,4720,0
20240812,163300,1485762795,4720,4720,4720,4720,0
20240812,163200,1485762795,4720,4720,4720,4720,0
20240812,163100,1485762795,4720,4720,4720,4720,0
20240812,163000,1485762795,4720,4720,4720,4720,0
20240812,162900,1485762795,4720,4720,4720,4720,0
20240812,162800,1485762795,4720,4720,4720,4720,0
20240812,162700,1485762795,4720,4720,4720,4720,0
20240812,162600,1485762795,4720,4720,4720,4720,0
20240812,162500,1485762795,4720,4720,4720,4720,0
20240812,162400,1485762795,4720,4720,4720,4720,0
20240812,162300,1485762795,4720,4720,4720,4720,0
20240812,162200,1485762795,4720,4720,4720,4720,0
20240812,162100,1485762795,4720,4720,4720,4720,0
20240812,162000,1485762795,4720,4720,4720,4720,0
20240812,161900,1485762795,4720,4720,4720,4720,0
20240812,161800,1485762795,4720,4720,4720,4720,0
20240812,161700,1485762795,4720,4720,4720,4720,0
20240812,161600,1485762795,4720,4720,4720,4720,0
20240812,161500,1485762795,4720,4720,4720,4720,0
20240812,161400,1485762795,4720,4720,4720,4720,0
20240812,161300,1485762795,4720,4720,4720,4720,0
20240812,161200,1485762795,4720,4720,4720,4720,0
20240812,161100,1485762795,4720,4720,4720,4720,0
20240812,161000,1485762795,4720,4720,4720,4720,0
20240812,160900,1485762795,4720,4720,4720,4720,0
20240812,160800,1485762795,4720,4720,4720,4720,0
20240812,160700,1485762795,4720,4720,4720,4720,0
20240812,160600,1485762795,4720,4720,4720,4720,0
20240812,160500,1485762795,4720,4720,4720,4720,1455
20240812,160400,1485762795,4720,4720,4720,4720,0
20240812,160300,1485762795,4720,4720,4720,4720,0
20240812,160200,1485762795,4720,4720,4720,4720,0
20240812,160100,1485762795,4720,4720,4720,4720,0
20240812,160000,1485762795,4720,4720,4720,4720,0
20240812,155900,1485762795,4720,4720,4720,4720,0
20240812,155800,1485762795,4720,4720,4720,4720,0
20240812,155700,1485762795,4720,4720,4720,4720,0
20240812,155600,1485762795,4720,4720,4720,4720,0
20240812,155500,1485762795,4720,4720,4720,4720,0
20240812,155400,1485762795,4720,4720,4720,4720,0
20240812,155300,1485762795,4720,4720,4720,4720,0
20240812,155200,1485762795,4720,4720,4720,4720,0
20240812,155100,1485762795,4720,4720,4720,4720,0
20240812,155000,1485762795,4720,4720,4720,4720,0
20240812,154900,1485762795,4720,4720,4720,4720,0
20240812,154800,1485762795,4720,4720,4720,4720,0
20240812,154700,1485762795,4720,4720,4720,4720,0
20240812,154600,1485762795,4720,4720,4720,4720,0
20240812,154500,1485762795,4720,4720,4720,4720,0
20240812,154400,1485762795,4720,4720,4720,4720,0
20240812,154300,1485762795,4720,4720,4720,4720,0
20240812,154200,1485762795,4720,4720,4720,4720,0
20240812,154100,1485762795,4720,4720,4720,4720,0
20240812,154000,1485762795,4720,4720,4720,4720,0
20240812,153900,1485762795,4720,4720,4720,4720,0
20240812,153800,1485762795,4720,4720,4720,4720,0
20240812,153700,1485762795,4720,4720,4720,4720,0
20240812,153600,1485762795,4720,4720,4720,4720,0
20240812,153500,1485762795,4720,4720,4720,4720,1455
20240812,153400,1485762795,4720,4720,4720,4720,0
20240812,153300,1485762795,4720,4720,4720,4720,0
20240812,153200,1485762795,4720,4720,4720,4720,0
20240812,153100,1485762795,4720,4720,4720,4720,0
20240812,153000,1485762795,4720,4720,4720,4720,1455
20240812,152900,1478895195,4685,4685,4685,4685,0
20240812,152800,1478895195,4685,4685,4685,4685,0
20240812,152700,1478895195,4685,4685,4685,4685,0
20240812,152600,1478895195,4685,4685,4685,4685,0
20240812,152500,1478895195,4685,4685,4685,4685,0
20240812,152400,1478895195,4685,4685,4685,4685,0
20240812,152300,1478895195,4685,4685,4685,4685,0
20240812,152200,1478895195,4685,4685,4685,4685,0
20240812,152100,1478895195,4685,4685,4685,4685,0
20240812,152000,1478895195,4685,4685,4685,4685,0
20240812,151900,1478895195,4685,4700,4710,4685,285
20240812,151800,1477557980,4715,4715,4715,4705,9
20240812,151700,1477515600,4715,4715,4715,4715,0
20240812,151600,1477515600,4715,4715,4715,4715,0
20240812,151500,1477515600,4715,4695,4720,4695,1014
20240812,151400,1472736920,4695,4695,4695,4695,143
20240812,151300,1472065535,4695,4720,4720,4695,49
20240812,151200,1471834530,4725,4725,4730,4695,138
20240812,151100,1471184760,4725,4725,4725,4725,124
20240812,151000,1470598860,4730,4730,4730,4730,1
20240812,150900,1470594130,4730,4730,4730,4730,0
20240812,150800,1470594130,4730,4735,4735,4695,52
20240812,150700,1470349905,4715,4720,4720,4715,160
20240812,150600,1469595220,4740,4740,4740,4740,84
20240812,150500,1469197060,4745,4745,4750,4720,170
20240812,150400,1468393290,4745,4735,4750,4730,1077
20240812,150300,1463285985,4730,4730,4730,4730,16
20240812,150200,1463210305,4740,4730,4740,4720,10
20240812,150100,1463162995,4740,4740,4740,4740,0
20240812,150000,1463162995,4740,4730,4740,4720,119
20240812,145900,1462600495,4730,4740,4750,4730,272
20240812,145800,1461309835,4740,4720,4740,4720,572
20240812,145700,1458609845,4720,4710,4730,4685,856
20240812,145600,1454569580,4685,4680,4720,4675,1761
20240812,145500,1446298310,4680,4660,4680,4660,388
20240812,145400,1444487420,4660,4650,4660,4650,365
20240812,145300,1442786675,4650,4650,4650,4630,220
20240812,145200,1441763695,4650,4650,4650,4650,145
20240812,145100,1441089445,4640,4625,4640,4625,532
20240812,145000,1438624270,4625,4615,4625,4615,48
20240812,144900,1438402540,4580,4585,4620,4580,343
20240812,144800,1436827150,4550,4535,4585,4535,207
20240812,144700,1435881805,4530,4625,4625,4530,929
20240812,144600,1431620530,4625,4620,4625,4620,46
20240812,144500,1431407860,4625,4625,4625,4625,0
20240812,144400,1431407860,4625,4610,4625,4605,53
20240812,144300,1431163645,4605,4615,4615,4600,27
20240812,144200,1431039375,4620,4620,4620,4620,1
20240812,144100,1431034755,4620,4620,4620,4620,88
20240812,144000,1430628195,4620,4620,4620,4620,13
20240812,143900,1430568135,4620,4620,4620,4620,36
20240812,143800,1430401815,4625,4630,4630,4625,79
20240812,143700,1430036435,4625,4625,4625,4625,5
20240812,143600,1430013310,4630,4630,4630,4630,0
20240812,143500,1430013310,4630,4625,4630,4625,2
20240812,143400,1430004055,4625,4630,4630,4625,81
20240812,143300,1429629330,4625,4625,4630,4625,84
20240812,143200,1429240715,4620,4615,4620,4615,1027
20240812,143100,1424496375,4620,4615,4620,4610,206
20240812,143000,1423545805,4615,4600,4620,4600,127
20240812,142900,1422961480,4600,4610,4620,4600,19
20240812,142800,1422874015,4620,4595,4620,4595,49
20240812,142700,1422647905,4620,4615,4620,4615,28
20240812,142600,1422518675,4615,4590,4615,4590,651
20240812,142500,1419529235,4610,4590,4610,4590,116
20240812,142400,1418995740,4600,4595,4600,4595,301
20240812,142300,1417611180,4600,4595,4600,4595,641
20240812,142200,1414665780,4595,4595,4595,4595,0
20240812,142100,1414665780,4595,4585,4595,4585,401
20240812,142000,1412825370,4590,4590,4590,4590,0
20240812,141900,1412825370,4590,4590,4590,4590,0
20240812,141800,1412825370,4590,4590,4590,4590,0
20240812,141700,1412825370,4590,4585,4590,4585,100
20240812,141600,1412366550,4590,4590,4590,4590,0
20240812,141500,1412366550,4590,4590,4590,4590,0
20240812,141400,1412366550,4590,4590,4590,4590,0
20240812,141300,1412366550,4590,4585,4590,4585,302
20240812,141200,1410981875,4575,4575,4575,4575,2
20240812,141100,1410972725,4585,4560,4585,4560,26
20240812,141000,1410853785,4590,4590,4590,4590,0
20240812,140900,1410853785,4590,4590,4590,4590,0
20240812,140800,1410853785,4590,4590,4590,4590,0
20240812,140700,1410853785,4590,4590,4590,4590,0
20240812,140600,1410853785,4590,4590,4590,4590,0
20240812,140500,1410853785,4590,4530,4590,4530,27
20240812,140400,1410730700,4585,4585,4585,4585,10
20240812,140300,1410684850,4585,4585,4585,4585,0
20240812,140200,1410684850,4585,4585,4585,4585,2
20240812,140100,1410675680,4585,4585,4585,4585,0
20240812,140000,1410675680,4585,4580,4585,4580,3
20240812,135900,1410661935,4585,4585,4585,4585,0
20240812,135800,1410661935,4585,4585,4585,4585,6
20240812,135700,1410634425,4585,4585,4585,4585,4
20240812,135600,1410616085,4590,4530,4590,4530,432
20240812,135500,1408654825,4555,4555,4555,4555,0
20240812,135400,1408654825,4555,4555,4555,4555,1
20240812,135300,1408650270,4540,4540,4540,4540,0
20240812,135200,1408650270,4540,4540,4540,4540,290
20240812,135100,1407333670,4540,4540,4540,4540,0
20240812,135000,1407333670,4540,4540,4540,4540,0
20240812,134900,1407333670,4540,4540,4540,4540,20
20240812,134800,1407242870,4540,4540,4540,4540,1
20240812,134700,1407238330,4525,4525,4525,4525,0
20240812,134600,1407238330,4525,4525,4525,4525,0
20240812,134500,1407238330,4525,4525,4525,4525,0
20240812,134400,1407238330,4525,4525,4525,4525,0
20240812,134300,1407238330,4525,4525,4525,4525,0
20240812,134200,1407238330,4525,4525,4525,4525,2
20240812,134100,1407229280,4525,4525,4525,4525,119
20240812,134000,1406690805,4540,4540,4540,4540,1
20240812,133900,1406686265,4535,4535,4535,4535,0
20240812,133800,1406686265,4535,4535,4535,4535,6
20240812,133700,1406659055,4555,4555,4555,4555,0
20240812,133600,1406659055,4555,4555,4555,4555,0
20240812,133500,1406659055,4555,4555,4555,4555,0
20240812,133400,1406659055,4555,4555,4555,4555,0
20240812,133300,1406659055,4555,4555,4555,4555,0
20240812,133200,1406659055,4555,4555,4555,4555,0
20240812,133100,1406659055,4555,4555,4555,4555,0
20240812,133000,1406659055,4555,4555,4555,4555,1
20240812,132900,1406654500,4535,4535,4535,4535,1
20240812,132800,1406649965,4555,4555,4555,4555,0
20240812,132700,1406649965,4555,4555,4555,4555,1
20240812,132600,1406645410,4535,4535,4535,4535,0
20240812,132500,1406645410,4535,4535,4535,4535,3
20240812,132400,1406631805,4525,4525,4525,4525,0
20240812,132300,1406631805,4525,4550,4555,4525,12
20240812,132200,1406577450,4555,4555,4555,4555,0
20240812,132100,1406577450,4555,4555,4555,4555,0
20240812,132000,1406577450,4555,4555,4555,4555,1
20240812,131900,1406572895,4525,4525,4525,4525,0
20240812,131800,1406572895,4525,4545,4545,4525,444
20240812,131700,1404562110,4555,4555,4555,4555,0
20240812,131600,1404562110,4555,4555,4555,4555,0
20240812,131500,1404562110,4555,4545,4555,4545,92
20240812,131400,1404143705,4550,4550,4550,4550,0
20240812,131300,1404143705,4550,4550,4550,4550,0
20240812,131200,1404143705,4550,4545,4550,4545,2
20240812,131100,1404134610,4545,4545,4545,4545,0
20240812,131000,1404134610,4545,4545,4545,4545,1
20240812,130900,1404130065,4570,4570,4570,4570,0
20240812,130800,1404130065,4570,4570,4570,4570,1
20240812,130700,1404125495,4525,4575,4575,4525,240
20240812,130600,1403036090,4575,4575,4575,4575,0
20240812,130500,1403036090,4575,4575,4575,4575,0
20240812,130400,1403036090,4575,4590,4590,4575,26
20240812,130300,1402916765,4590,4590,4590,4590,0
20240812,130200,1402916765,4590,4575,4590,4575,53
20240812,130100,1402673825,4585,4580,4585,4580,2
20240812,130000,1402664660,4585,4580,4585,4580,56
20240812,125900,1402408050,4580,4590,4590,4580,16
20240812,125800,1402334750,4590,4585,4590,4585,7
20240812,125700,1402302650,4590,4580,4590,4580,216
20240812,125600,1401313185,4580,4580,4580,4580,88
20240812,125500,1400910145,4580,4570,4580,4570,85
20240812,125400,1400520875,4580,4540,4580,4540,167
20240812,125300,1399761555,4540,4535,4540,4535,2
20240812,125200,1399752480,4525,4525,4525,4525,50
20240812,125100,1399526230,4525,4525,4525,4525,43
20240812,125000,1399331655,4525,4525,4525,4525,300
20240812,124900,1397974155,4525,4520,4525,4520,263
20240812,124800,1396784255,4525,4525,4525,4525,0
20240812,124700,1396784255,4525,4525,4525,4525,100
20240812,124600,1396331755,4525,4525,4525,4525,0
20240812,124500,1396331755,4525,4525,4525,4525,0
20240812,124400,1396331755,4525,4525,4525,4525,0
20240812,124300,1396331755,4525,4525,4525,4525,218
20240812,124200,1395345305,4540,4540,4540,4540,6
20240812,124100,1395318065,4545,4540,4545,4540,2
20240812,124000,1395308980,4545,4545,4545,4545,0
20240812,123900,1395308980,4545,4545,4545,4545,20
20240812,123800,1395218080,4545,4530,4545,4530,93
20240812,123700,1394796750,4530,4530,4530,4530,1
20240812,123600,1394792220,4520,4520,4520,4520,0
20240812,123500,1394792220,4520,4520,4520,4520,1
20240812,123400,1394787700,4525,4530,4530,4525,6
20240812,123300,1394760525,4525,4525,4525,4525,0
20240812,123200,1394760525,4525,4525,4525,4525,56
20240812,123100,1394507125,4525,4525,4525,4525,0
20240812,123000,1394507125,4525,4525,4525,4525,0
20240812,122900,1394507125,4525,4525,4525,4525,0
20240812,122800,1394507125,4525,4525,4525,4525,0
20240812,122700,1394507125,4525,4525,4525,4525,0
20240812,122600,1394507125,4525,4525,4525,4525,1
20240812,122500,1394502600,4525,4500,4525,4500,1495
20240812,122400,1387768305,4500,4500,4500,4500,110
20240812,122300,1387273305,4500,4500,4500,4500,0
20240812,122200,1387273305,4500,4495,4500,4495,11
20240812,122100,1387223855,4495,4495,4495,4480,275
20240812,122000,1385988845,4500,4505,4505,4500,2197
20240812,121900,1376099400,4510,4510,4510,4510,0
20240812,121800,1376099400,4510,4510,4510,4510,301
20240812,121700,1374741890,4510,4510,4510,4510,0
20240812,121600,1374741890,4510,4510,4510,4510,0
20240812,121500,1374741890,4510,4510,4510,4510,0
20240812,121400,1374741890,4510,4505,4510,4505,107
20240812,121300,1374259355,4510,4525,4525,4505,1033
20240812,121200,1369600565,4505,4505,4505,4505,156
20240812,121100,1368897785,4505,4520,4520,4505,100
20240812,121000,1368446995,4525,4525,4525,4525,1
20240812,120900,1368442470,4515,4535,4535,4515,583
20240812,120800,1365809820,4520,4530,4530,4520,528
20240812,120700,1363421170,4530,4530,4530,4530,0
20240812,120600,1363421170,4530,4530,4530,4530,79
20240812,120500,1363063300,4535,4535,4535,4535,0
20240812,120400,1363063300,4535,4535,4535,4535,5
20240812,120300,1363040625,4530,4530,4530,4530,0
20240812,120200,1363040625,4530,4530,4530,4530,120
20240812,120100,1362497025,4540,4545,4545,4540,81
20240812,120000,1362128915,4545,4545,4545,4545,0
20240812,115900,1362128915,4545,4545,4545,4545,0
20240812,115800,1362128915,4545,4545,4545,4545,26
20240812,115700,1362010745,4545,4545,4545,4545,0
20240812,115600,1362010745,4545,4545,4545,4545,0
20240812,115500,1362010745,4545,4545,4545,4545,0
20240812,115400,1362010745,4545,4545,4545,4545,0
20240812,115300,1362010745,4545,4545,4545,4545,1
20240812,115200,1362006200,4530,4535,4545,4530,510
20240812,115100,1359693345,4535,4545,4545,4535,193
20240812,115000,1358817070,4550,4570,4570,4550,191
20240812,114900,1357947770,4575,4575,4575,4575,0
20240812,114800,1357947770,4575,4575,4575,4575,0
20240812,114700,1357947770,4575,4565,4575,4565,8
20240812,114600,1357911180,4580,4580,4580,4580,0
20240812,114500,1357911180,4580,4580,4580,4580,0
20240812,114400,1357911180,4580,4580,4580,4580,0
20240812,114300,1357911180,4580,4580,4580,4580,1
20240812,114200,1357906600,4580,4555,4580,4555,73
20240812,114100,1357572330,4550,4555,4555,4550,60
20240812,114000,1357299280,4555,4555,4555,4555,0
20240812,113900,1357299280,4555,4550,4555,4550,2
20240812,113800,1357290175,4580,4580,4580,4580,0
20240812,113700,1357290175,4580,4565,4580,4565,25
20240812,113600,1357175905,4545,4545,4545,4545,56
20240812,113500,1356921385,4565,4565,4565,4565,174
20240812,113400,1356127075,4565,4565,4565,4565,1
20240812,113300,1356122510,4580,4580,4580,4580,0
20240812,113200,1356122510,4580,4580,4580,4580,0
20240812,113100,1356122510,4580,4550,4585,4540,129
20240812,113000,1355535785,4555,4560,4560,4555,11
20240812,112900,1355485650,4590,4590,4590,4590,0
20240812,112800,1355485650,4590,4590,4590,4590,0
20240812,112700,1355485650,4590,4590,4590,4590,0
20240812,112600,1355485650,4590,4590,4590,4590,0
20240812,112500,1355485650,4590,4580,4590,4580,13
20240812,112400,1355426080,4595,4565,4595,4565,7
20240812,112300,1355394070,4585,4585,4585,4585,0
20240812,112200,1355394070,4585,4585,4585,4585,200
20240812,112100,1354477070,4585,4585,4585,4585,2
20240812,112000,1354467900,4585,4555,4585,4540,94
20240812,111900,1354040775,4540,4585,4590,4540,200
20240812,111800,1353127205,4590,4570,4590,4570,329
20240812,111700,1351619010,4570,4570,4570,4570,0
20240812,111600,1351619010,4570,4570,4570,4570,0
20240812,111500,1351619010,4570,4565,4570,4565,6
20240812,111400,1351591615,4560,4560,4560,4540,501
20240812,111300,1349315940,4560,4560,4560,4560,20
20240812,111200,1349224740,4570,4570,4570,4570,1
20240812,111100,1349220170,4565,4565,4565,4565,409
20240812,111000,1347353085,4545,4540,4545,4540,289
20240812,110900,1346040680,4540,4540,4545,4540,507
20240812,110800,1343738870,4545,4545,4545,4545,8
20240812,110700,1343702510,4540,4545,4545,4540,164
20240812,110600,1342957785,4570,4570,4570,4570,0
20240812,110500,1342957785,4570,4540,4570,4540,51
20240812,110400,1342726215,4540,4570,4570,4540,138
20240812,110300,1342095585,4545,4555,4555,4540,766
20240812,110200,1338614345,4540,4560,4560,4540,407
20240812,110100,1336763160,4580,4585,4585,4580,6
20240812,110000,1336735670,4620,4620,4620,4620,0
20240812,105900,1336735670,4620,4620,4620,4620,0
20240812,105800,1336735670,4620,4620,4620,4620,4
20240812,105700,1336717190,4635,4605,4635,4605,163
20240812,105600,1335965555,4605,4595,4610,4595,86
20240812,105500,1335569730,4580,4575,4580,4575,150
20240812,105400,1334882805,4575,4560,4575,4560,51
20240812,105300,1334649890,4560,4565,4565,4555,4
20240812,105200,1334631655,4560,4555,4560,4555,49
20240812,105100,1334408310,4560,4560,4560,4560,40
20240812,105000,1334225910,4565,4550,4565,4550,7
20240812,104900,1334194045,4565,4565,4565,4565,3
20240812,104800,1334180350,4565,4565,4565,4565,10
20240812,104700,1334134700,4565,4565,4565,4565,4
20240812,104600,1334116440,4540,4540,4540,4540,500
20240812,104500,1331846440,4540,4540,4540,4540,221
20240812,104400,1330843100,4540,4540,4540,4540,1
20240812,104300,1330838560,4545,4545,4545,4545,0
20240812,104200,1330838560,4545,4550,4550,4545,449
20240812,104100,1328796595,4550,4555,4555,4550,94
20240812,104000,1328368790,4565,4570,4570,4565,25
20240812,103900,1328254625,4570,4575,4575,4570,131
20240812,103800,1327655810,4575,4575,4575,4575,5
20240812,103700,1327632935,4590,4590,4590,4590,0
20240812,103600,1327632935,4590,4590,4590,4590,0
20240812,103500,1327632935,4590,4590,4590,4590,0
20240812,103400,1327632935,4590,4590,4590,4590,1
20240812,103300,1327628345,4595,4580,4595,4580,10
20240812,103200,1327582485,4580,4580,4580,4580,0
20240812,103100,1327582485,4580,4580,4580,4580,35
20240812,103000,1327422185,4580,4600,4600,4580,61
20240812,102900,1327142785,4600,4600,4600,4600,1
20240812,102800,1327138185,4580,4600,4600,4580,184
20240812,102700,1326294025,4600,4600,4600,4580,539
20240812,102600,1323821720,4600,4625,4625,4600,519
20240812,102500,1321421370,4625,4625,4625,4625,20
20240812,102400,1321328870,4625,4645,4645,4625,431
20240812,102300,1319326895,4650,4640,4650,4640,119
20240812,102200,1318774115,4645,4645,4645,4645,1
20240812,102100,1318769470,4645,4645,4645,4645,50
20240812,102000,1318537220,4675,4685,4685,4615,66
20240812,101900,1318231850,4695,4630,4695,4625,764
20240812,101800,1314655445,4615,4600,4615,4585,1271
20240812,101700,1308813540,4580,4580,4600,4580,135
20240812,101600,1308195220,4595,4595,4595,4595,1
20240812,101500,1308190625,4600,4605,4610,4600,171
20240812,101400,1307403415,4605,4610,4610,4600,146
20240812,101300,1306731225,4610,4610,4620,4610,66
20240812,101200,1306426450,4610,4600,4610,4600,823
20240812,101100,1302639700,4595,4565,4595,4565,468
20240812,101000,1300499800,4565,4545,4565,4545,412
20240812,100900,1298621890,4540,4540,4540,4540,74
20240812,100800,1298285930,4545,4545,4545,4545,138
20240812,100700,1297658720,4545,4550,4555,4540,437
20240812,100600,1295670670,4555,4565,4565,4535,7
20240812,100500,1295638850,4565,4555,4570,4555,24
20240812,100400,1295529310,4540,4540,4540,4530,365
20240812,100300,1293872460,4540,4545,4565,4525,480
20240812,100200,1291691060,4520,4580,4590,4520,1594
20240812,100100,1284451760,4580,4525,4730,4500,2442
20240812,100000,1273188555,4500,4575,4575,4500,5679
20240812,095900,1247403335,4605,4600,4610,4565,1038
20240812,095800,1242636645,4605,4600,4605,4600,981
20240812,095700,1238119680,4600,4600,4605,4600,630
20240812,095600,1235221425,4600,4615,4615,4600,1450
20240812,095500,1228543005,4615,4615,4615,4605,270
20240812,095400,1227297370,4635,4605,4640,4605,1470
20240812,095300,1220511710,4605,4655,4655,4605,1853
20240812,095200,1211958485,4625,4655,4680,4625,1635
20240812,095100,1204357475,4655,4705,4705,4645,2662
20240812,095000,1191945955,4740,4745,4855,4670,12899
20240812,094900,1130750550,4735,4850,4910,4660,25760
20240812,094800,1006977435,4850,4650,4850,4650,5451
20240812,094700,981213580,4635,4600,4635,4600,2102
20240812,094600,971528935,4600,4620,4620,4600,1807
20240812,094500,963205410,4620,4605,4650,4600,1867
20240812,094400,954595195,4600,4640,4640,4600,4280
20240812,094300,934861145,4640,4630,4650,4620,3252
20240812,094200,919826560,4655,4615,4695,4615,2733
20240812,094100,907128975,4610,4615,4640,4600,3053
20240812,094000,893052900,4610,4800,4895,4605,18541
20240812,093900,805325830,4775,4715,4975,4710,30718
20240812,093800,655697515,4690,4640,4740,4620,4035
20240812,093700,636896770,4635,4605,4635,4590,3840
20240812,093600,619222550,4600,4730,4735,4600,5964
20240812,093500,591242825,4730,4815,4820,4730,4523
20240812,093400,569692045,4795,4750,4815,4660,5785
20240812,093300,542321840,4775,4880,4880,4720,8660
20240812,093200,500667395,4880,4750,4890,4730,25739
20240812,093100,376237265,4750,4820,4840,4615,18480
20240812,093000,288947815,4825,4600,5000,4600,36116
20240812,092900,115099490,4605,4610,4610,4605,1943
20240812,092800,106142950,4610,4610,4610,4610,0
20240812,092700,106142950,4610,4555,4610,4555,2509
20240812,092600,94628465,4550,4500,4550,4500,816
20240812,092500,90936755,4545,4530,4545,4525,513
20240812,092400,88612885,4500,4510,4520,4500,62
20240812,092300,88332890,4515,4515,4535,4510,1907
20240812,092200,79701255,4515,4515,4540,4515,881
20240812,092100,75716600,4565,4515,4565,4515,710
20240812,092000,72508575,4525,4435,4600,4430,4101
20240812,091900,54002560,4450,4370,4450,4360,2311
20240812,091800,43752680,4405,4405,4405,4405,1
20240812,091700,43748275,4370,4395,4410,4350,390
20240812,091600,42046075,4400,4350,4400,4350,222
20240812,091500,41069325,4325,4325,4325,4325,2
20240812,091400,41060675,4430,4385,4430,4385,2520
20240812,091300,29925835,4395,4395,4395,4395,0
20240812,091200,29925835,4395,4400,4400,4385,221
20240812,091100,28955525,4400,4390,4400,4390,16
20240812,091000,28885175,4410,4385,4415,4385,4474
20240812,090900,9206210,4390,4245,4390,4245,1002
20240812,090800,4822720,4360,4240,4360,4240,2
20240812,090700,4814120,4355,4355,4355,4355,0
20240812,090600,4814120,4355,4350,4355,4350,150
20240812,090500,4161525,4350,4310,4350,4310,108
20240812,090400,3694320,4310,4215,4310,4215,11
20240812,090300,3647015,4310,4210,4310,4210,184
20240812,090200,2864655,4310,4310,4310,4310,0
20240812,090100,2864655,4310,4310,4310,4310,101
20240812,090000,2429345,4200,4195,4200,4195,579
Reference in New Issue Copy Permalink