ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/048870/min/candle-20240802.csv

631 lines
31 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
20240802,192800,1317618205,2565,2565,2565,2565,8915
20240802,192700,1317618205,2565,2565,2565,2565,0
20240802,192600,1317618205,2565,2565,2565,2565,0
20240802,192500,1317618205,2565,2565,2565,2565,0
20240802,192400,1317618205,2565,2565,2565,2565,0
20240802,192300,1317618205,2565,2565,2565,2565,0
20240802,192200,1317618205,2565,2565,2565,2565,0
20240802,192100,1317618205,2565,2565,2565,2565,0
20240802,192000,1317618205,2565,2565,2565,2565,0
20240802,191900,1317618205,2565,2565,2565,2565,0
20240802,191800,1317618205,2565,2565,2565,2565,0
20240802,191700,1317618205,2565,2565,2565,2565,0
20240802,191600,1317618205,2565,2565,2565,2565,0
20240802,191500,1317618205,2565,2565,2565,2565,0
20240802,191400,1317618205,2565,2565,2565,2565,0
20240802,191300,1317618205,2565,2565,2565,2565,0
20240802,191200,1317618205,2565,2565,2565,2565,0
20240802,191100,1317618205,2565,2565,2565,2565,0
20240802,191000,1317618205,2565,2565,2565,2565,0
20240802,190900,1317618205,2565,2565,2565,2565,0
20240802,190800,1317618205,2565,2565,2565,2565,0
20240802,190700,1317618205,2565,2565,2565,2565,0
20240802,190600,1317618205,2565,2565,2565,2565,0
20240802,190500,1317618205,2565,2565,2565,2565,0
20240802,190400,1317618205,2565,2565,2565,2565,0
20240802,190300,1317618205,2565,2565,2565,2565,0
20240802,190200,1317618205,2565,2565,2565,2565,0
20240802,190100,1317618205,2565,2565,2565,2565,0
20240802,190000,1317618205,2565,2565,2565,2565,0
20240802,185900,1317618205,2565,2565,2565,2565,0
20240802,185800,1317618205,2565,2565,2565,2565,8915
20240802,185700,1317618205,2565,2565,2565,2565,0
20240802,185600,1317618205,2565,2565,2565,2565,0
20240802,185500,1317618205,2565,2565,2565,2565,0
20240802,185400,1317618205,2565,2565,2565,2565,0
20240802,185300,1317618205,2565,2565,2565,2565,0
20240802,185200,1317618205,2565,2565,2565,2565,0
20240802,185100,1317618205,2565,2565,2565,2565,0
20240802,185000,1317618205,2565,2565,2565,2565,0
20240802,184900,1317618205,2565,2565,2565,2565,0
20240802,184800,1317618205,2565,2565,2565,2565,0
20240802,184700,1317618205,2565,2565,2565,2565,0
20240802,184600,1317618205,2565,2565,2565,2565,0
20240802,184500,1317618205,2565,2565,2565,2565,0
20240802,184400,1317618205,2565,2565,2565,2565,0
20240802,184300,1317618205,2565,2565,2565,2565,0
20240802,184200,1317618205,2565,2565,2565,2565,0
20240802,184100,1317618205,2565,2565,2565,2565,0
20240802,184000,1317618205,2565,2565,2565,2565,0
20240802,183900,1317618205,2565,2565,2565,2565,0
20240802,183800,1317618205,2565,2565,2565,2565,0
20240802,183700,1317618205,2565,2565,2565,2565,0
20240802,183600,1317618205,2565,2565,2565,2565,0
20240802,183500,1317618205,2565,2565,2565,2565,0
20240802,183400,1317618205,2565,2565,2565,2565,0
20240802,183300,1317618205,2565,2565,2565,2565,0
20240802,183200,1317618205,2565,2565,2565,2565,0
20240802,183100,1317618205,2565,2565,2565,2565,0
20240802,183000,1317618205,2565,2565,2565,2565,0
20240802,182900,1317618205,2565,2565,2565,2565,0
20240802,182800,1317618205,2565,2565,2565,2565,8915
20240802,182700,1317618205,2565,2565,2565,2565,0
20240802,182600,1317618205,2565,2565,2565,2565,0
20240802,182500,1317618205,2565,2565,2565,2565,0
20240802,182400,1317618205,2565,2565,2565,2565,0
20240802,182300,1317618205,2565,2565,2565,2565,0
20240802,182200,1317618205,2565,2565,2565,2565,0
20240802,182100,1317618205,2565,2565,2565,2565,0
20240802,182000,1317618205,2565,2565,2565,2565,0
20240802,181900,1317618205,2565,2565,2565,2565,0
20240802,181800,1317618205,2565,2565,2565,2565,0
20240802,181700,1317618205,2565,2565,2565,2565,0
20240802,181600,1317618205,2565,2565,2565,2565,0
20240802,181500,1317618205,2565,2565,2565,2565,0
20240802,181400,1317618205,2565,2565,2565,2565,0
20240802,181300,1317618205,2565,2565,2565,2565,0
20240802,181200,1317618205,2565,2565,2565,2565,0
20240802,181100,1317618205,2565,2565,2565,2565,0
20240802,181000,1317618205,2565,2565,2565,2565,0
20240802,180900,1317618205,2565,2565,2565,2565,0
20240802,180800,1317618205,2565,2565,2565,2565,0
20240802,180700,1317618205,2565,2565,2565,2565,0
20240802,180600,1317618205,2565,2565,2565,2565,0
20240802,180500,1317618205,2565,2565,2565,2565,0
20240802,180400,1317618205,2565,2565,2565,2565,0
20240802,180300,1317618205,2565,2565,2565,2565,0
20240802,180200,1317618205,2565,2565,2565,2565,0
20240802,180100,1317618205,2565,2565,2565,2565,0
20240802,180000,1317618205,2565,2565,2565,2565,0
20240802,175900,1317618205,2565,2565,2565,2565,0
20240802,175800,1317618205,2565,2565,2565,2565,8915
20240802,175700,1317618205,2565,2565,2565,2565,0
20240802,175600,1317618205,2565,2565,2565,2565,0
20240802,175500,1317618205,2565,2565,2565,2565,0
20240802,175400,1317618205,2565,2565,2565,2565,0
20240802,175300,1317618205,2565,2565,2565,2565,0
20240802,175200,1317618205,2565,2565,2565,2565,0
20240802,175100,1317618205,2565,2565,2565,2565,0
20240802,175000,1317618205,2565,2565,2565,2565,0
20240802,174900,1317618205,2565,2565,2565,2565,0
20240802,174800,1317618205,2565,2565,2565,2565,0
20240802,174700,1317618205,2565,2565,2565,2565,0
20240802,174600,1317618205,2565,2565,2565,2565,0
20240802,174500,1317618205,2565,2565,2565,2565,0
20240802,174400,1317618205,2565,2565,2565,2565,0
20240802,174300,1317618205,2565,2565,2565,2565,0
20240802,174200,1317618205,2565,2565,2565,2565,0
20240802,174100,1317618205,2565,2565,2565,2565,0
20240802,174000,1317618205,2565,2565,2565,2565,0
20240802,173900,1317618205,2565,2565,2565,2565,0
20240802,173800,1317618205,2565,2565,2565,2565,0
20240802,173700,1317618205,2565,2565,2565,2565,0
20240802,173600,1317618205,2565,2565,2565,2565,0
20240802,173500,1317618205,2565,2565,2565,2565,0
20240802,173400,1317618205,2565,2565,2565,2565,0
20240802,173300,1317618205,2565,2565,2565,2565,0
20240802,173200,1317618205,2565,2565,2565,2565,0
20240802,173100,1317618205,2565,2565,2565,2565,0
20240802,173000,1317618205,2565,2565,2565,2565,0
20240802,172900,1317618205,2565,2565,2565,2565,0
20240802,172800,1317618205,2565,2565,2565,2565,8915
20240802,172700,1317618205,2565,2565,2565,2565,0
20240802,172600,1317618205,2565,2565,2565,2565,0
20240802,172500,1317618205,2565,2565,2565,2565,0
20240802,172400,1317618205,2565,2565,2565,2565,0
20240802,172300,1317618205,2565,2565,2565,2565,0
20240802,172200,1317618205,2565,2565,2565,2565,0
20240802,172100,1317618205,2565,2565,2565,2565,0
20240802,172000,1317618205,2565,2565,2565,2565,0
20240802,171900,1317618205,2565,2565,2565,2565,0
20240802,171800,1317618205,2565,2565,2565,2565,0
20240802,171700,1317618205,2565,2565,2565,2565,0
20240802,171600,1317618205,2565,2565,2565,2565,0
20240802,171500,1317618205,2565,2565,2565,2565,0
20240802,171400,1317618205,2565,2565,2565,2565,0
20240802,171300,1317618205,2565,2565,2565,2565,0
20240802,171200,1317618205,2565,2565,2565,2565,0
20240802,171100,1317618205,2565,2565,2565,2565,0
20240802,171000,1317618205,2565,2565,2565,2565,0
20240802,170900,1317618205,2565,2565,2565,2565,0
20240802,170800,1317618205,2565,2565,2565,2565,0
20240802,170700,1317618205,2565,2565,2565,2565,0
20240802,170600,1317618205,2565,2565,2565,2565,0
20240802,170500,1317618205,2565,2565,2565,2565,0
20240802,170400,1317618205,2565,2565,2565,2565,0
20240802,170300,1317618205,2565,2565,2565,2565,0
20240802,170200,1317618205,2565,2565,2565,2565,0
20240802,170100,1317618205,2565,2565,2565,2565,0
20240802,170000,1317618205,2565,2565,2565,2565,0
20240802,165900,1317618205,2565,2565,2565,2565,0
20240802,165800,1317618205,2565,2565,2565,2565,8915
20240802,165700,1317618205,2565,2565,2565,2565,0
20240802,165600,1317618205,2565,2565,2565,2565,0
20240802,165500,1317618205,2565,2565,2565,2565,0
20240802,165400,1317618205,2565,2565,2565,2565,0
20240802,165300,1317618205,2565,2565,2565,2565,0
20240802,165200,1317618205,2565,2565,2565,2565,0
20240802,165100,1317618205,2565,2565,2565,2565,0
20240802,165000,1317618205,2565,2565,2565,2565,0
20240802,164900,1317618205,2565,2565,2565,2565,0
20240802,164800,1317618205,2565,2565,2565,2565,0
20240802,164700,1317618205,2565,2565,2565,2565,0
20240802,164600,1317618205,2565,2565,2565,2565,0
20240802,164500,1317618205,2565,2565,2565,2565,0
20240802,164400,1317618205,2565,2565,2565,2565,0
20240802,164300,1317618205,2565,2565,2565,2565,0
20240802,164200,1317618205,2565,2565,2565,2565,0
20240802,164100,1317618205,2565,2565,2565,2565,0
20240802,164000,1317618205,2565,2565,2565,2565,0
20240802,163900,1317618205,2565,2565,2565,2565,0
20240802,163800,1317618205,2565,2565,2565,2565,0
20240802,163700,1317618205,2565,2565,2565,2565,0
20240802,163600,1317618205,2565,2565,2565,2565,0
20240802,163500,1317618205,2565,2565,2565,2565,0
20240802,163400,1317618205,2565,2565,2565,2565,0
20240802,163300,1317618205,2565,2565,2565,2565,0
20240802,163200,1317618205,2565,2565,2565,2565,0
20240802,163100,1317618205,2565,2565,2565,2565,0
20240802,163000,1317618205,2565,2565,2565,2565,0
20240802,162900,1317618205,2565,2565,2565,2565,0
20240802,162800,1317618205,2565,2565,2565,2565,8915
20240802,162700,1317618205,2565,2565,2565,2565,0
20240802,162600,1317618205,2565,2565,2565,2565,0
20240802,162500,1317618205,2565,2565,2565,2565,0
20240802,162400,1317618205,2565,2565,2565,2565,0
20240802,162300,1317618205,2565,2565,2565,2565,0
20240802,162200,1317618205,2565,2565,2565,2565,0
20240802,162100,1317618205,2565,2565,2565,2565,0
20240802,162000,1317618205,2565,2565,2565,2565,0
20240802,161900,1317618205,2565,2565,2565,2565,0
20240802,161800,1317618205,2565,2565,2565,2565,0
20240802,161700,1317618205,2565,2565,2565,2565,0
20240802,161600,1317618205,2565,2565,2565,2565,0
20240802,161500,1317618205,2565,2565,2565,2565,0
20240802,161400,1317618205,2565,2565,2565,2565,0
20240802,161300,1317618205,2565,2565,2565,2565,0
20240802,161200,1317618205,2565,2565,2565,2565,0
20240802,161100,1317618205,2565,2565,2565,2565,0
20240802,161000,1317618205,2565,2565,2565,2565,0
20240802,160900,1317618205,2565,2565,2565,2565,0
20240802,160800,1317618205,2565,2565,2565,2565,0
20240802,160700,1317618205,2565,2565,2565,2565,0
20240802,160600,1317618205,2565,2565,2565,2565,0
20240802,160500,1317618205,2565,2565,2565,2565,0
20240802,160400,1317618205,2565,2565,2565,2565,0
20240802,160300,1317618205,2565,2565,2565,2565,0
20240802,160200,1317618205,2565,2565,2565,2565,0
20240802,160100,1317618205,2565,2565,2565,2565,0
20240802,160000,1317618205,2565,2565,2565,2565,0
20240802,155900,1317618205,2565,2565,2565,2565,0
20240802,155800,1317618205,2565,2565,2565,2565,8915
20240802,155700,1317618205,2565,2565,2565,2565,0
20240802,155600,1317618205,2565,2565,2565,2565,0
20240802,155500,1317618205,2565,2565,2565,2565,0
20240802,155400,1317618205,2565,2565,2565,2565,0
20240802,155300,1317618205,2565,2565,2565,2565,0
20240802,155200,1317618205,2565,2565,2565,2565,0
20240802,155100,1317618205,2565,2565,2565,2565,0
20240802,155000,1317618205,2565,2565,2565,2565,0
20240802,154900,1317618205,2565,2565,2565,2565,0
20240802,154800,1317618205,2565,2565,2565,2565,0
20240802,154700,1317618205,2565,2565,2565,2565,0
20240802,154600,1317618205,2565,2565,2565,2565,0
20240802,154500,1317618205,2565,2565,2565,2565,0
20240802,154400,1317618205,2565,2565,2565,2565,0
20240802,154300,1317618205,2565,2565,2565,2565,0
20240802,154200,1317618205,2565,2565,2565,2565,0
20240802,154100,1317618205,2565,2565,2565,2565,0
20240802,154000,1317618205,2565,2565,2565,2565,0
20240802,153900,1317618205,2565,2565,2565,2565,0
20240802,153800,1317618205,2565,2565,2565,2565,0
20240802,153700,1317618205,2565,2565,2565,2565,0
20240802,153600,1317618205,2565,2565,2565,2565,0
20240802,153500,1317618205,2565,2565,2565,2565,0
20240802,153400,1317618205,2565,2565,2565,2565,0
20240802,153300,1317618205,2565,2565,2565,2565,0
20240802,153200,1317618205,2565,2565,2565,2565,0
20240802,153100,1317618205,2565,2565,2565,2565,0
20240802,153000,1317618205,2565,2565,2565,2565,8915
20240802,152900,1294751230,2575,2575,2575,2575,0
20240802,152800,1294751230,2575,2575,2575,2575,0
20240802,152700,1294751230,2575,2575,2575,2575,0
20240802,152600,1294751230,2575,2575,2575,2575,0
20240802,152500,1294751230,2575,2575,2575,2575,0
20240802,152400,1294751230,2575,2575,2575,2575,0
20240802,152300,1294751230,2575,2575,2575,2575,0
20240802,152200,1294751230,2575,2575,2575,2575,0
20240802,152100,1294751230,2575,2575,2575,2575,0
20240802,152000,1294751230,2575,2575,2575,2575,0
20240802,151900,1294751230,2575,2575,2575,2575,87
20240802,151800,1294527205,2575,2575,2575,2575,37
20240802,151700,1294431930,2580,2575,2580,2575,114
20240802,151600,1294138310,2575,2575,2575,2575,165
20240802,151500,1293713435,2570,2570,2570,2570,1091
20240802,151400,1290909565,2565,2565,2565,2565,82
20240802,151300,1290699235,2565,2565,2565,2565,7640
20240802,151200,1271102635,2565,2565,2570,2565,182
20240802,151100,1270635395,2570,2565,2570,2565,124
20240802,151000,1270317145,2565,2570,2570,2565,122
20240802,150900,1270003905,2580,2580,2580,2580,0
20240802,150800,1270003905,2580,2565,2580,2565,151
20240802,150700,1269615070,2565,2560,2565,2560,54
20240802,150600,1269476825,2565,2565,2565,2560,4876
20240802,150500,1256969930,2565,2575,2575,2565,3646
20240802,150400,1247603050,2575,2575,2580,2575,1283
20240802,150300,1244298520,2575,2575,2575,2575,102
20240802,150200,1244035870,2575,2575,2575,2575,132
20240802,150100,1243695970,2575,2575,2575,2575,8
20240802,150000,1243675370,2575,2575,2575,2575,0
20240802,145900,1243675370,2575,2570,2575,2570,44
20240802,145800,1243562280,2565,2565,2565,2565,1
20240802,145700,1243559715,2575,2575,2575,2575,10
20240802,145600,1243533965,2560,2575,2575,2560,76
20240802,145500,1243339330,2560,2570,2570,2560,1640
20240802,145400,1239133050,2580,2575,2580,2570,445
20240802,145300,1237987955,2575,2570,2575,2570,246
20240802,145200,1237354730,2575,2570,2575,2570,210
20240802,145100,1236814480,2575,2575,2575,2575,100
20240802,145000,1236556980,2575,2570,2575,2570,6
20240802,144900,1236541535,2565,2565,2565,2565,2
20240802,144800,1236536405,2570,2565,2570,2560,44
20240802,144700,1236423430,2565,2560,2565,2560,60
20240802,144600,1236269605,2560,2560,2560,2560,355
20240802,144500,1235360805,2560,2560,2560,2560,1000
20240802,144400,1232800805,2560,2560,2560,2560,3262
20240802,144300,1224450085,2560,2560,2560,2560,0
20240802,144200,1224450085,2560,2560,2560,2555,820
20240802,144100,1222351885,2560,2555,2565,2555,393
20240802,144000,1221345640,2560,2555,2560,2555,399
20240802,143900,1220326170,2560,2560,2560,2560,1097
20240802,143800,1217517850,2560,2555,2560,2555,2020
20240802,143700,1212346655,2560,2560,2560,2560,1002
20240802,143600,1209781535,2560,2565,2565,2560,1129
20240802,143500,1206891195,2565,2560,2565,2560,6
20240802,143400,1206875810,2565,2565,2565,2565,0
20240802,143300,1206875810,2565,2565,2565,2565,0
20240802,143200,1206875810,2565,2555,2565,2555,375
20240802,143100,1205917555,2555,2555,2560,2555,4990
20240802,143000,1193168100,2560,2560,2560,2560,300
20240802,142900,1192400100,2560,2560,2560,2560,2935
20240802,142800,1184886500,2570,2560,2570,2560,4480
20240802,142700,1173379845,2560,2555,2565,2555,208
20240802,142600,1172847335,2560,2560,2560,2560,7206
20240802,142500,1154399975,2560,2560,2560,2560,0
20240802,142400,1154399975,2560,2560,2565,2560,328
20240802,142300,1153560280,2560,2565,2565,2560,301
20240802,142200,1152789695,2560,2565,2565,2560,2000
20240802,142100,1147669675,2565,2565,2565,2565,243
20240802,142000,1147046380,2565,2565,2565,2565,66
20240802,141900,1146877090,2565,2565,2565,2565,0
20240802,141800,1146877090,2565,2565,2565,2565,530
20240802,141700,1145517640,2565,2565,2565,2560,112
20240802,141600,1145230745,2560,2565,2565,2560,34874
20240802,141500,1055781435,2565,2565,2565,2565,0
20240802,141400,1055781435,2565,2565,2565,2565,1000
20240802,141300,1053216435,2565,2565,2565,2565,1532
20240802,141200,1049286855,2565,2565,2565,2565,1800
20240802,141100,1044669855,2565,2570,2570,2565,2034
20240802,141000,1039452010,2575,2575,2575,2575,1200
20240802,140900,1036362010,2575,2575,2575,2575,30
20240802,140800,1036284760,2585,2575,2590,2575,100
20240802,140700,1036026225,2570,2570,2570,2570,3
20240802,140600,1036018515,2565,2565,2565,2565,10
20240802,140500,1035992865,2565,2565,2565,2565,0
20240802,140400,1035992865,2565,2565,2565,2565,5000
20240802,140300,1023167865,2570,2570,2570,2570,600
20240802,140200,1021625865,2570,2570,2570,2570,0
20240802,140100,1021625865,2570,2570,2570,2570,0
20240802,140000,1021625865,2570,2575,2575,2570,3968
20240802,135900,1011428100,2570,2575,2575,2570,488
20240802,135800,1010171540,2575,2575,2575,2575,0
20240802,135700,1010171540,2575,2575,2575,2575,2000
20240802,135600,1005021540,2575,2575,2575,2575,477
20240802,135500,1003793265,2575,2575,2575,2570,20
20240802,135400,1003741820,2575,2575,2575,2575,275
20240802,135300,1003033695,2575,2575,2575,2575,100
20240802,135200,1002776195,2580,2580,2580,2580,0
20240802,135100,1002776195,2580,2580,2580,2580,0
20240802,135000,1002776195,2580,2580,2580,2580,297
20240802,134900,1002009935,2580,2580,2580,2580,1000
20240802,134800,999429935,2580,2580,2580,2580,180
20240802,134700,998965535,2590,2590,2590,2590,0
20240802,134600,998965535,2590,2590,2590,2590,637
20240802,134500,997315705,2590,2590,2590,2590,14000
20240802,134400,961055705,2585,2590,2590,2585,1339
20240802,134300,957594030,2585,2585,2585,2585,0
20240802,134200,957594030,2585,2585,2585,2585,0
20240802,134100,957594030,2585,2585,2585,2585,110
20240802,134000,957309680,2585,2585,2585,2585,12
20240802,133900,957278660,2585,2580,2585,2580,205
20240802,133800,956749260,2575,2580,2580,2575,509
20240802,133700,955438565,2580,2580,2580,2580,0
20240802,133600,955438565,2580,2575,2580,2575,49
20240802,133500,955312290,2575,2580,2580,2575,4150
20240802,133400,944623865,2580,2580,2580,2580,317
20240802,133300,943806005,2585,2580,2585,2580,1205
20240802,133200,940696915,2580,2585,2585,2580,1323
20240802,133100,937283325,2585,2595,2595,2585,3888
20240802,133000,927230280,2595,2595,2595,2595,13
20240802,132900,927196545,2600,2600,2600,2600,1
20240802,132800,927193945,2595,2595,2595,2595,0
20240802,132700,927193945,2595,2600,2600,2595,596
20240802,132600,925647275,2600,2600,2600,2595,1385
20240802,132500,922046400,2600,2595,2600,2595,2277
20240802,132400,916135080,2600,2605,2605,2600,5206
20240802,132300,902577590,2600,2590,2600,2590,5326
20240802,132200,888742405,2585,2575,2585,2570,1949
20240802,132100,883721855,2575,2585,2585,2575,1917
20240802,132000,878785270,2585,2570,2585,2570,725
20240802,131900,876915205,2570,2570,2570,2570,972
20240802,131800,874417165,2570,2570,2570,2570,0
20240802,131700,874417165,2570,2565,2570,2565,2
20240802,131600,874412030,2565,2565,2565,2565,346
20240802,131500,873524540,2565,2565,2565,2565,4354
20240802,131400,862356530,2565,2565,2565,2565,1
20240802,131300,862353965,2565,2565,2565,2565,0
20240802,131200,862353965,2565,2565,2565,2565,426
20240802,131100,861261275,2565,2570,2570,2565,1005
20240802,131000,858683425,2570,2570,2570,2570,335
20240802,130900,857822475,2570,2570,2570,2570,40
20240802,130800,857719675,2575,2575,2575,2575,0
20240802,130700,857719675,2575,2575,2575,2575,0
20240802,130600,857719675,2575,2575,2575,2575,498
20240802,130500,856437325,2575,2575,2575,2575,0
20240802,130400,856437325,2575,2570,2575,2570,1002
20240802,130300,853862175,2575,2575,2575,2575,0
20240802,130200,853862175,2575,2575,2575,2575,150
20240802,130100,853475925,2570,2570,2570,2570,190
20240802,130000,852987625,2570,2570,2570,2570,20
20240802,125900,852936225,2570,2570,2570,2570,550
20240802,125800,851522725,2570,2570,2570,2570,0
20240802,125700,851522725,2570,2570,2570,2570,1
20240802,125600,851520155,2570,2570,2570,2570,255
20240802,125500,850864805,2565,2575,2575,2565,45
20240802,125400,850749270,2565,2575,2575,2565,5166
20240802,125300,837492550,2580,2575,2580,2575,214
20240802,125200,836941440,2575,2575,2575,2575,0
20240802,125100,836941440,2575,2580,2580,2575,205
20240802,125000,836412565,2580,2580,2580,2580,43
20240802,124900,836301625,2575,2575,2575,2575,0
20240802,124800,836301625,2575,2575,2575,2575,0
20240802,124700,836301625,2575,2575,2575,2575,0
20240802,124600,836301625,2575,2575,2575,2575,0
20240802,124500,836301625,2575,2575,2575,2575,0
20240802,124400,836301625,2575,2575,2575,2575,1
20240802,124300,836299050,2570,2575,2575,2570,183
20240802,124200,835828735,2585,2565,2585,2565,120
20240802,124100,835518555,2585,2585,2585,2585,1
20240802,124000,835515970,2585,2580,2585,2580,163
20240802,123900,835095215,2580,2575,2580,2565,3004
20240802,123800,827380340,2575,2575,2575,2575,0
20240802,123700,827380340,2575,2575,2575,2575,0
20240802,123600,827380340,2575,2580,2580,2575,101
20240802,123500,827119765,2575,2575,2575,2575,9
20240802,123400,827096590,2570,2570,2570,2570,0
20240802,123300,827096590,2570,2570,2570,2570,10
20240802,123200,827070890,2570,2570,2570,2570,16866
20240802,123100,783725270,2570,2570,2570,2570,602
20240802,123000,782178130,2565,2565,2565,2565,133
20240802,122900,781836985,2570,2570,2570,2570,103
20240802,122800,781572275,2565,2570,2570,2565,502
20240802,122700,780284635,2565,2570,2570,2565,500
20240802,122600,779001635,2570,2570,2570,2570,0
20240802,122500,779001635,2570,2565,2570,2565,310
20240802,122400,778206435,2570,2570,2570,2570,11
20240802,122300,778178165,2570,2575,2575,2570,311
20240802,122200,777378885,2575,2575,2575,2575,90
20240802,122100,777147135,2575,2575,2575,2575,1555
20240802,122000,773143010,2580,2580,2580,2580,2
20240802,121900,773137850,2580,2580,2580,2580,2
20240802,121800,773132690,2580,2580,2580,2580,6111
20240802,121700,757366310,2580,2580,2580,2580,219
20240802,121600,756801290,2585,2585,2585,2585,0
20240802,121500,756801290,2585,2585,2585,2585,1
20240802,121400,756798705,2580,2580,2580,2580,56
20240802,121300,756654225,2585,2585,2585,2585,1
20240802,121200,756651640,2580,2580,2580,2580,0
20240802,121100,756651640,2580,2580,2580,2580,0
20240802,121000,756651640,2580,2580,2580,2580,0
20240802,120900,756651640,2580,2585,2585,2580,1807
20240802,120800,751989575,2585,2585,2585,2585,1
20240802,120700,751986990,2585,2585,2585,2585,194
20240802,120600,751485500,2590,2585,2590,2585,308
20240802,120500,750688280,2580,2580,2580,2580,365
20240802,120400,749746580,2575,2575,2575,2575,0
20240802,120300,749746580,2575,2575,2575,2575,1000
20240802,120200,747171580,2585,2585,2585,2585,25
20240802,120100,747106955,2590,2585,2590,2585,500
20240802,120000,745812580,2585,2580,2585,2575,1517
20240802,115900,741897695,2580,2580,2580,2580,1
20240802,115800,741895115,2575,2580,2580,2570,152
20240802,115700,741504195,2575,2570,2575,2570,996
20240802,115600,738944420,2570,2570,2570,2570,1
20240802,115500,738941850,2570,2570,2570,2570,520
20240802,115400,737605450,2565,2565,2565,2565,1
20240802,115300,737602885,2565,2565,2565,2565,2493
20240802,115200,731208340,2565,2565,2565,2565,1623
20240802,115100,727045345,2560,2560,2565,2560,2819
20240802,115000,719828650,2565,2570,2570,2565,3681
20240802,114900,710386805,2570,2570,2570,2570,4
20240802,114800,710376525,2570,2570,2575,2570,217
20240802,114700,709818760,2575,2575,2575,2575,1
20240802,114600,709816185,2565,2565,2565,2565,1750
20240802,114500,705327435,2565,2570,2575,2565,10719
20240802,114400,677798935,2575,2575,2575,2575,2005
20240802,114300,672636060,2575,2575,2575,2575,223
20240802,114200,672061835,2575,2585,2585,2570,211
20240802,114100,671519500,2570,2570,2580,2570,4123
20240802,114000,660903400,2580,2580,2580,2575,4496
20240802,113900,649326115,2580,2585,2585,2580,11
20240802,113800,649297730,2585,2580,2585,2575,4967
20240802,113700,636501055,2580,2580,2580,2580,2005
20240802,113600,631328155,2580,2575,2585,2575,38
20240802,113500,631230095,2580,2580,2585,2580,4946
20240802,113400,618469360,2590,2590,2590,2590,1
20240802,113300,618466770,2590,2590,2590,2590,16
20240802,113200,618425330,2590,2585,2590,2585,51
20240802,113100,618293490,2585,2585,2585,2585,16
20240802,113000,618252130,2590,2590,2590,2590,1
20240802,112900,618249540,2590,2590,2590,2590,0
20240802,112800,618249540,2590,2580,2590,2580,21
20240802,112700,618195210,2580,2590,2590,2580,288
20240802,112600,617452160,2590,2585,2590,2585,181
20240802,112500,616984200,2590,2590,2590,2590,100
20240802,112400,616725200,2590,2590,2590,2590,16
20240802,112300,616683760,2590,2590,2590,2590,15
20240802,112200,616644910,2590,2590,2590,2590,1
20240802,112100,616642320,2590,2590,2590,2590,25
20240802,112000,616577570,2590,2585,2590,2585,9
20240802,111900,616554300,2585,2595,2595,2585,307
20240802,111800,615760435,2585,2585,2585,2585,100
20240802,111700,615501935,2595,2585,2595,2580,405
20240802,111600,614455610,2585,2585,2585,2585,81
20240802,111500,614246225,2585,2585,2585,2585,261
20240802,111400,613571540,2585,2585,2585,2585,113
20240802,111300,613279435,2580,2580,2580,2580,51
20240802,111200,613147855,2585,2585,2585,2585,584
20240802,111100,611638215,2585,2585,2585,2585,0
20240802,111000,611638215,2585,2585,2585,2585,1
20240802,110900,611635630,2585,2580,2585,2580,4553
20240802,110800,599888815,2580,2590,2590,2580,1633
20240802,110700,595669505,2600,2590,2600,2590,116
20240802,110600,595368905,2590,2590,2590,2590,50
20240802,110500,595239405,2590,2590,2590,2590,171
20240802,110400,594796515,2590,2590,2590,2590,2
20240802,110300,594791335,2590,2590,2590,2590,50
20240802,110200,594661835,2590,2590,2590,2590,116
20240802,110100,594361395,2590,2590,2590,2590,0
20240802,110000,594361395,2590,2590,2590,2590,115
20240802,105900,594063545,2590,2590,2590,2585,20
20240802,105800,594011825,2590,2590,2590,2590,0
20240802,105700,594011825,2590,2590,2590,2590,15
20240802,105600,593972975,2590,2585,2590,2585,364
20240802,105500,593032025,2585,2585,2585,2585,18
20240802,105400,592985495,2585,2585,2585,2585,1
20240802,105300,592982910,2580,2590,2590,2580,516
20240802,105200,591649410,2585,2585,2585,2580,3253
20240802,105100,583240905,2585,2590,2590,2585,51
20240802,105000,583109065,2595,2600,2600,2590,521
20240802,104900,581759590,2600,2600,2600,2600,0
20240802,104800,581759590,2600,2590,2600,2585,1015
20240802,104700,579135205,2600,2600,2600,2600,1
20240802,104600,579132605,2600,2600,2600,2600,16
20240802,104500,579091005,2600,2600,2600,2595,123
20240802,104400,578771305,2600,2595,2600,2595,27
20240802,104300,578701235,2595,2585,2595,2585,35
20240802,104200,578610610,2595,2595,2595,2595,386
20240802,104100,577608940,2590,2600,2600,2590,19
20240802,104000,577559560,2590,2595,2595,2590,14
20240802,103900,577523290,2600,2590,2600,2585,72
20240802,103800,577337150,2600,2585,2600,2585,2482
20240802,103700,570920955,2585,2585,2585,2585,200
20240802,103600,570403955,2600,2600,2600,2585,18
20240802,103500,570357170,2600,2600,2600,2600,1
20240802,103400,570354570,2600,2600,2600,2585,316
20240802,103300,569535220,2585,2590,2590,2585,160
20240802,103200,569121505,2590,2590,2590,2590,10
20240802,103100,569095605,2590,2600,2600,2590,17
20240802,103000,569051415,2600,2595,2600,2595,8
20240802,102900,569030620,2600,2585,2600,2585,723
20240802,102800,567161425,2600,2590,2600,2585,36
20240802,102700,567068225,2600,2600,2600,2600,1
20240802,102600,567065625,2600,2595,2600,2595,1515
20240802,102500,563132030,2600,2600,2600,2600,0
20240802,102400,563132030,2600,2600,2600,2585,1938
20240802,102300,558110375,2600,2600,2600,2600,0
20240802,102200,558110375,2600,2600,2600,2600,16
20240802,102100,558068775,2585,2610,2610,2585,6368
20240802,102000,541544720,2615,2615,2615,2615,0
20240802,101900,541544720,2615,2615,2615,2615,16
20240802,101800,541502880,2610,2610,2610,2610,975
20240802,101700,538958130,2610,2610,2610,2610,27
20240802,101600,538887660,2610,2610,2610,2595,1007
20240802,101500,536274390,2590,2610,2610,2590,3068
20240802,101400,528306945,2615,2610,2615,2610,3564
20240802,101300,519004900,2605,2605,2605,2600,1223
20240802,101200,515819385,2600,2605,2605,2600,78
20240802,101100,515616460,2605,2605,2605,2605,5
20240802,101000,515603435,2605,2605,2605,2605,1128
20240802,100900,512664995,2605,2605,2605,2605,1
20240802,100800,512662390,2605,2600,2605,2595,1057
20240802,100700,509914420,2600,2600,2600,2600,1807
20240802,100600,505216220,2600,2595,2600,2595,53
20240802,100500,505078515,2595,2595,2595,2595,381
20240802,100400,504089820,2595,2595,2595,2595,842
20240802,100300,501904830,2595,2595,2595,2595,17
20240802,100200,501860715,2595,2595,2595,2595,51
20240802,100100,501728370,2595,2595,2595,2595,89
20240802,100000,501497415,2595,2595,2595,2595,4
20240802,095900,501487035,2580,2595,2595,2580,1647
20240802,095800,497237760,2595,2595,2595,2595,4
20240802,095700,497227380,2595,2580,2595,2575,24238
20240802,095600,434803010,2575,2575,2575,2575,0
20240802,095500,434803010,2575,2580,2580,2575,1350
20240802,095400,431321760,2580,2580,2580,2580,2100
20240802,095300,425903760,2580,2590,2590,2580,3187
20240802,095200,417663720,2590,2595,2595,2590,534
20240802,095100,416280635,2595,2595,2595,2595,5
20240802,095000,416267660,2595,2595,2595,2595,50
20240802,094900,416137910,2595,2595,2595,2595,10
20240802,094800,416111960,2595,2595,2595,2590,1041
20240802,094700,413415565,2600,2600,2600,2600,24
20240802,094600,413353165,2590,2590,2590,2590,0
20240802,094500,413353165,2590,2590,2590,2590,900
20240802,094400,411022165,2585,2590,2590,2585,5148
20240802,094300,397711520,2580,2580,2580,2580,21
20240802,094200,397657340,2580,2580,2580,2580,0
20240802,094100,397657340,2580,2580,2585,2575,3273
20240802,094000,389212290,2580,2595,2595,2580,5502
20240802,093900,374990475,2595,2595,2595,2595,393
20240802,093800,373970640,2595,2595,2595,2595,50
20240802,093700,373840890,2595,2595,2595,2595,0
20240802,093600,373840890,2595,2585,2595,2585,2001
20240802,093500,368648305,2585,2585,2585,2585,281
20240802,093400,367921920,2585,2595,2595,2585,5685
20240802,093300,353197180,2600,2590,2605,2590,676
20240802,093200,351440795,2590,2595,2595,2590,607
20240802,093100,349868630,2590,2585,2590,2585,12
20240802,093000,349837605,2585,2585,2585,2585,2391
20240802,092900,343656870,2585,2580,2585,2580,350
20240802,092800,342753620,2580,2580,2580,2580,721
20240802,092700,340893440,2580,2580,2580,2580,2294
20240802,092600,334974920,2580,2585,2585,2575,852
20240802,092500,332779510,2575,2580,2580,2575,3593
20240802,092400,323509725,2585,2580,2585,2580,227
20240802,092300,322923555,2580,2585,2585,2580,189
20240802,092200,322435770,2590,2585,2590,2585,110
20240802,092100,322151370,2585,2580,2605,2580,2968
20240802,092000,314446005,2590,2590,2590,2585,3012
20240802,091900,306644980,2590,2585,2590,2580,1149
20240802,091800,303677590,2585,2585,2585,2585,1142
20240802,091700,300725520,2580,2580,2585,2580,766
20240802,091600,298747740,2580,2585,2585,2580,2738
20240802,091500,291683010,2580,2580,2580,2580,2450
20240802,091400,285362010,2585,2585,2585,2585,5160
20240802,091300,272023410,2585,2585,2585,2585,183
20240802,091200,271550355,2585,2585,2595,2585,6957
20240802,091100,253520225,2590,2590,2595,2580,14642
20240802,091000,215668480,2595,2600,2600,2595,8678
20240802,090900,193137515,2600,2600,2605,2595,2730
20240802,090800,186034520,2605,2610,2610,2600,7193
20240802,090700,167321520,2610,2610,2610,2610,5000
20240802,090600,154271520,2615,2615,2615,2615,120
20240802,090500,153957720,2605,2615,2615,2605,1331
20240802,090400,150484330,2610,2605,2610,2605,7564
20240802,090300,130759240,2605,2610,2610,2595,8011
20240802,090200,109914520,2615,2600,2615,2600,4092
20240802,090100,99257130,2600,2610,2610,2590,26186
20240802,090000,31240470,2630,2610,2650,2600,11963
Reference in New Issue Copy Permalink