ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/065950/min/candle-20240829.csv

644 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
20240829,194100,1591820150,2360,2360,2360,2360,5927
20240829,194000,1591820150,2360,2360,2360,2360,0
20240829,193900,1591820150,2360,2360,2360,2360,0
20240829,193800,1591820150,2360,2360,2360,2360,0
20240829,193700,1591820150,2360,2360,2360,2360,0
20240829,193600,1591820150,2360,2360,2360,2360,0
20240829,193500,1591820150,2360,2360,2360,2360,0
20240829,193400,1591820150,2360,2360,2360,2360,0
20240829,193300,1591820150,2360,2360,2360,2360,0
20240829,193200,1591820150,2360,2360,2360,2360,0
20240829,193100,1591820150,2360,2360,2360,2360,0
20240829,193000,1591820150,2360,2360,2360,2360,0
20240829,192900,1591820150,2360,2360,2360,2360,0
20240829,192800,1591820150,2360,2360,2360,2360,0
20240829,192700,1591820150,2360,2360,2360,2360,0
20240829,192600,1591820150,2360,2360,2360,2360,0
20240829,192500,1591820150,2360,2360,2360,2360,0
20240829,192400,1591820150,2360,2360,2360,2360,0
20240829,192300,1591820150,2360,2360,2360,2360,0
20240829,192200,1591820150,2360,2360,2360,2360,0
20240829,192100,1591820150,2360,2360,2360,2360,0
20240829,192000,1591820150,2360,2360,2360,2360,0
20240829,191900,1591820150,2360,2360,2360,2360,0
20240829,191800,1591820150,2360,2360,2360,2360,0
20240829,191700,1591820150,2360,2360,2360,2360,0
20240829,191600,1591820150,2360,2360,2360,2360,0
20240829,191500,1591820150,2360,2360,2360,2360,0
20240829,191400,1591820150,2360,2360,2360,2360,0
20240829,191300,1591820150,2360,2360,2360,2360,0
20240829,191200,1591820150,2360,2360,2360,2360,0
20240829,191100,1591820150,2360,2360,2360,2360,5927
20240829,191000,1591820150,2360,2360,2360,2360,0
20240829,190900,1591820150,2360,2360,2360,2360,0
20240829,190800,1591820150,2360,2360,2360,2360,0
20240829,190700,1591820150,2360,2360,2360,2360,0
20240829,190600,1591820150,2360,2360,2360,2360,0
20240829,190500,1591820150,2360,2360,2360,2360,0
20240829,190400,1591820150,2360,2360,2360,2360,0
20240829,190300,1591820150,2360,2360,2360,2360,0
20240829,190200,1591820150,2360,2360,2360,2360,0
20240829,190100,1591820150,2360,2360,2360,2360,0
20240829,190000,1591820150,2360,2360,2360,2360,0
20240829,185900,1591820150,2360,2360,2360,2360,0
20240829,185800,1591820150,2360,2360,2360,2360,0
20240829,185700,1591820150,2360,2360,2360,2360,0
20240829,185600,1591820150,2360,2360,2360,2360,0
20240829,185500,1591820150,2360,2360,2360,2360,0
20240829,185400,1591820150,2360,2360,2360,2360,0
20240829,185300,1591820150,2360,2360,2360,2360,0
20240829,185200,1591820150,2360,2360,2360,2360,0
20240829,185100,1591820150,2360,2360,2360,2360,0
20240829,185000,1591820150,2360,2360,2360,2360,0
20240829,184900,1591820150,2360,2360,2360,2360,0
20240829,184800,1591820150,2360,2360,2360,2360,0
20240829,184700,1591820150,2360,2360,2360,2360,0
20240829,184600,1591820150,2360,2360,2360,2360,0
20240829,184500,1591820150,2360,2360,2360,2360,0
20240829,184400,1591820150,2360,2360,2360,2360,0
20240829,184300,1591820150,2360,2360,2360,2360,0
20240829,184200,1591820150,2360,2360,2360,2360,0
20240829,184100,1591820150,2360,2360,2360,2360,5927
20240829,184000,1591820150,2360,2360,2360,2360,0
20240829,183900,1591820150,2360,2360,2360,2360,0
20240829,183800,1591820150,2360,2360,2360,2360,0
20240829,183700,1591820150,2360,2360,2360,2360,0
20240829,183600,1591820150,2360,2360,2360,2360,0
20240829,183500,1591820150,2360,2360,2360,2360,0
20240829,183400,1591820150,2360,2360,2360,2360,0
20240829,183300,1591820150,2360,2360,2360,2360,0
20240829,183200,1591820150,2360,2360,2360,2360,0
20240829,183100,1591820150,2360,2360,2360,2360,0
20240829,183000,1591820150,2360,2360,2360,2360,0
20240829,182900,1591820150,2360,2360,2360,2360,0
20240829,182800,1591820150,2360,2360,2360,2360,0
20240829,182700,1591820150,2360,2360,2360,2360,0
20240829,182600,1591820150,2360,2360,2360,2360,0
20240829,182500,1591820150,2360,2360,2360,2360,0
20240829,182400,1591820150,2360,2360,2360,2360,0
20240829,182300,1591820150,2360,2360,2360,2360,0
20240829,182200,1591820150,2360,2360,2360,2360,0
20240829,182100,1591820150,2360,2360,2360,2360,0
20240829,182000,1591820150,2360,2360,2360,2360,0
20240829,181900,1591820150,2360,2360,2360,2360,0
20240829,181800,1591820150,2360,2360,2360,2360,0
20240829,181700,1591820150,2360,2360,2360,2360,0
20240829,181600,1591820150,2360,2360,2360,2360,0
20240829,181500,1591820150,2360,2360,2360,2360,0
20240829,181400,1591820150,2360,2360,2360,2360,0
20240829,181300,1591820150,2360,2360,2360,2360,0
20240829,181200,1591820150,2360,2360,2360,2360,0
20240829,181100,1591820150,2360,2360,2360,2360,5927
20240829,181000,1591820150,2360,2360,2360,2360,0
20240829,180900,1591820150,2360,2360,2360,2360,0
20240829,180800,1591820150,2360,2360,2360,2360,0
20240829,180700,1591820150,2360,2360,2360,2360,0
20240829,180600,1591820150,2360,2360,2360,2360,0
20240829,180500,1591820150,2360,2360,2360,2360,0
20240829,180400,1591820150,2360,2360,2360,2360,0
20240829,180300,1591820150,2360,2360,2360,2360,0
20240829,180200,1591820150,2360,2360,2360,2360,0
20240829,180100,1591820150,2360,2360,2360,2360,0
20240829,180000,1591820150,2360,2360,2360,2360,0
20240829,175900,1591820150,2360,2360,2360,2360,0
20240829,175800,1591820150,2360,2360,2360,2360,0
20240829,175700,1591820150,2360,2360,2360,2360,0
20240829,175600,1591820150,2360,2360,2360,2360,0
20240829,175500,1591820150,2360,2360,2360,2360,0
20240829,175400,1591820150,2360,2360,2360,2360,0
20240829,175300,1591820150,2360,2360,2360,2360,0
20240829,175200,1591820150,2360,2360,2360,2360,0
20240829,175100,1591820150,2360,2360,2360,2360,0
20240829,175000,1591820150,2360,2360,2360,2360,0
20240829,174900,1591820150,2360,2360,2360,2360,0
20240829,174800,1591820150,2360,2360,2360,2360,0
20240829,174700,1591820150,2360,2360,2360,2360,0
20240829,174600,1591820150,2360,2360,2360,2360,0
20240829,174500,1591820150,2360,2360,2360,2360,0
20240829,174400,1591820150,2360,2360,2360,2360,0
20240829,174300,1591820150,2360,2360,2360,2360,0
20240829,174200,1591820150,2360,2360,2360,2360,0
20240829,174100,1591820150,2360,2360,2360,2360,5927
20240829,174000,1591820150,2360,2360,2360,2360,0
20240829,173900,1591820150,2360,2360,2360,2360,0
20240829,173800,1591820150,2360,2360,2360,2360,0
20240829,173700,1591820150,2360,2360,2360,2360,0
20240829,173600,1591820150,2360,2360,2360,2360,0
20240829,173500,1591820150,2360,2360,2360,2360,0
20240829,173400,1591820150,2360,2360,2360,2360,0
20240829,173300,1591820150,2360,2360,2360,2360,0
20240829,173200,1591820150,2360,2360,2360,2360,0
20240829,173100,1591820150,2360,2360,2360,2360,0
20240829,173000,1591820150,2360,2360,2360,2360,0
20240829,172900,1591820150,2360,2360,2360,2360,0
20240829,172800,1591820150,2360,2360,2360,2360,0
20240829,172700,1591820150,2360,2360,2360,2360,0
20240829,172600,1591820150,2360,2360,2360,2360,0
20240829,172500,1591820150,2360,2360,2360,2360,0
20240829,172400,1591820150,2360,2360,2360,2360,0
20240829,172300,1591820150,2360,2360,2360,2360,0
20240829,172200,1591820150,2360,2360,2360,2360,0
20240829,172100,1591820150,2360,2360,2360,2360,0
20240829,172000,1591820150,2360,2360,2360,2360,0
20240829,171900,1591820150,2360,2360,2360,2360,0
20240829,171800,1591820150,2360,2360,2360,2360,0
20240829,171700,1591820150,2360,2360,2360,2360,0
20240829,171600,1591820150,2360,2360,2360,2360,0
20240829,171500,1591820150,2360,2360,2360,2360,0
20240829,171400,1591820150,2360,2360,2360,2360,0
20240829,171300,1591820150,2360,2360,2360,2360,0
20240829,171200,1591820150,2360,2360,2360,2360,0
20240829,171100,1591820150,2360,2360,2360,2360,5927
20240829,171000,1591820150,2360,2360,2360,2360,0
20240829,170900,1591820150,2360,2360,2360,2360,0
20240829,170800,1591820150,2360,2360,2360,2360,0
20240829,170700,1591820150,2360,2360,2360,2360,0
20240829,170600,1591820150,2360,2360,2360,2360,0
20240829,170500,1591820150,2360,2360,2360,2360,0
20240829,170400,1591820150,2360,2360,2360,2360,0
20240829,170300,1591820150,2360,2360,2360,2360,0
20240829,170200,1591820150,2360,2360,2360,2360,0
20240829,170100,1591820150,2360,2360,2360,2360,0
20240829,170000,1591820150,2360,2360,2360,2360,0
20240829,165900,1591820150,2360,2360,2360,2360,0
20240829,165800,1591820150,2360,2360,2360,2360,0
20240829,165700,1591820150,2360,2360,2360,2360,0
20240829,165600,1591820150,2360,2360,2360,2360,0
20240829,165500,1591820150,2360,2360,2360,2360,0
20240829,165400,1591820150,2360,2360,2360,2360,0
20240829,165300,1591820150,2360,2360,2360,2360,0
20240829,165200,1591820150,2360,2360,2360,2360,0
20240829,165100,1591820150,2360,2360,2360,2360,0
20240829,165000,1591820150,2360,2360,2360,2360,0
20240829,164900,1591820150,2360,2360,2360,2360,0
20240829,164800,1591820150,2360,2360,2360,2360,0
20240829,164700,1591820150,2360,2360,2360,2360,0
20240829,164600,1591820150,2360,2360,2360,2360,0
20240829,164500,1591820150,2360,2360,2360,2360,0
20240829,164400,1591820150,2360,2360,2360,2360,0
20240829,164300,1591820150,2360,2360,2360,2360,0
20240829,164200,1591820150,2360,2360,2360,2360,0
20240829,164100,1591820150,2360,2360,2360,2360,5927
20240829,164000,1591820150,2360,2360,2360,2360,0
20240829,163900,1591820150,2360,2360,2360,2360,0
20240829,163800,1591820150,2360,2360,2360,2360,0
20240829,163700,1591820150,2360,2360,2360,2360,0
20240829,163600,1591820150,2360,2360,2360,2360,0
20240829,163500,1591820150,2360,2360,2360,2360,0
20240829,163400,1591820150,2360,2360,2360,2360,0
20240829,163300,1591820150,2360,2360,2360,2360,0
20240829,163200,1591820150,2360,2360,2360,2360,0
20240829,163100,1591820150,2360,2360,2360,2360,0
20240829,163000,1591820150,2360,2360,2360,2360,0
20240829,162900,1591820150,2360,2360,2360,2360,0
20240829,162800,1591820150,2360,2360,2360,2360,0
20240829,162700,1591820150,2360,2360,2360,2360,0
20240829,162600,1591820150,2360,2360,2360,2360,0
20240829,162500,1591820150,2360,2360,2360,2360,0
20240829,162400,1591820150,2360,2360,2360,2360,0
20240829,162300,1591820150,2360,2360,2360,2360,0
20240829,162200,1591820150,2360,2360,2360,2360,0
20240829,162100,1591820150,2360,2360,2360,2360,0
20240829,162000,1591820150,2360,2360,2360,2360,0
20240829,161900,1591820150,2360,2360,2360,2360,0
20240829,161800,1591820150,2360,2360,2360,2360,0
20240829,161700,1591820150,2360,2360,2360,2360,0
20240829,161600,1591820150,2360,2360,2360,2360,0
20240829,161500,1591820150,2360,2360,2360,2360,0
20240829,161400,1591820150,2360,2360,2360,2360,0
20240829,161300,1591820150,2360,2360,2360,2360,0
20240829,161200,1591820150,2360,2360,2360,2360,0
20240829,161100,1591820150,2360,2360,2360,2360,5927
20240829,161000,1591820150,2360,2360,2360,2360,0
20240829,160900,1591820150,2360,2360,2360,2360,0
20240829,160800,1591820150,2360,2360,2360,2360,0
20240829,160700,1591820150,2360,2360,2360,2360,0
20240829,160600,1591820150,2360,2360,2360,2360,0
20240829,160500,1591820150,2360,2360,2360,2360,0
20240829,160400,1591820150,2360,2360,2360,2360,0
20240829,160300,1591820150,2360,2360,2360,2360,0
20240829,160200,1591820150,2360,2360,2360,2360,0
20240829,160100,1591820150,2360,2360,2360,2360,0
20240829,160000,1591820150,2360,2360,2360,2360,0
20240829,155900,1591820150,2360,2360,2360,2360,0
20240829,155800,1591820150,2360,2360,2360,2360,0
20240829,155700,1591820150,2360,2360,2360,2360,0
20240829,155600,1591820150,2360,2360,2360,2360,0
20240829,155500,1591820150,2360,2360,2360,2360,0
20240829,155400,1591820150,2360,2360,2360,2360,0
20240829,155300,1591820150,2360,2360,2360,2360,0
20240829,155200,1591820150,2360,2360,2360,2360,0
20240829,155100,1591820150,2360,2360,2360,2360,0
20240829,155000,1591820150,2360,2360,2360,2360,0
20240829,154900,1591820150,2360,2360,2360,2360,0
20240829,154800,1591820150,2360,2360,2360,2360,0
20240829,154700,1591820150,2360,2360,2360,2360,0
20240829,154600,1591820150,2360,2360,2360,2360,0
20240829,154500,1591820150,2360,2360,2360,2360,0
20240829,154400,1591820150,2360,2360,2360,2360,0
20240829,154300,1591820150,2360,2360,2360,2360,0
20240829,154200,1591820150,2360,2360,2360,2360,0
20240829,154100,1591820150,2360,2360,2360,2360,5927
20240829,154000,1591820150,2360,2360,2360,2360,0
20240829,153900,1591820150,2360,2360,2360,2360,0
20240829,153800,1591820150,2360,2360,2360,2360,0
20240829,153700,1591820150,2360,2360,2360,2360,0
20240829,153600,1591820150,2360,2360,2360,2360,0
20240829,153500,1591820150,2360,2360,2360,2360,0
20240829,153400,1591820150,2360,2360,2360,2360,0
20240829,153300,1591820150,2360,2360,2360,2360,0
20240829,153200,1591820150,2360,2360,2360,2360,0
20240829,153100,1591820150,2360,2360,2360,2360,0
20240829,153000,1591820150,2360,2360,2360,2360,5927
20240829,152900,1577832430,2360,2360,2360,2360,0
20240829,152800,1577832430,2360,2360,2360,2360,0
20240829,152700,1577832430,2360,2360,2360,2360,0
20240829,152600,1577832430,2360,2360,2360,2360,0
20240829,152500,1577832430,2360,2360,2360,2360,0
20240829,152400,1577832430,2360,2360,2360,2360,0
20240829,152300,1577832430,2360,2360,2360,2360,0
20240829,152200,1577832430,2360,2360,2360,2360,0
20240829,152100,1577832430,2360,2360,2360,2360,0
20240829,152000,1577832430,2360,2360,2360,2360,0
20240829,151900,1577832430,2360,2355,2360,2350,2527
20240829,151800,1571892475,2355,2355,2370,2350,304
20240829,151700,1571175365,2360,2355,2365,2355,4730
20240829,151600,1560013740,2340,2355,2355,2335,4970
20240829,151500,1548363110,2335,2355,2355,2335,3258
20240829,151400,1540747030,2350,2355,2355,2345,1011
20240829,151300,1538368460,2340,2345,2345,2340,5035
20240829,151200,1526579110,2360,2345,2360,2345,99
20240829,151100,1526346220,2350,2350,2350,2345,1005
20240829,151000,1523984495,2355,2345,2365,2345,9610
20240829,150900,1501303020,2345,2345,2350,2345,425
20240829,150800,1500306070,2350,2350,2355,2350,5002
20240829,150700,1488551365,2350,2345,2350,2345,720
20240829,150600,1486862700,2345,2345,2345,2335,3071
20240829,150500,1479690645,2345,2340,2345,2335,86
20240829,150400,1479489340,2340,2340,2340,2335,2508
20240829,150300,1473628275,2340,2340,2340,2340,0
20240829,150200,1473628275,2340,2340,2340,2340,178
20240829,150100,1473211755,2345,2345,2345,2340,679
20240829,150000,1471620250,2345,2340,2345,2340,2399
20240829,145900,1466000090,2325,2335,2345,2325,5448
20240829,145800,1453318290,2330,2330,2330,2330,53
20240829,145700,1453194800,2335,2340,2345,2335,2071
20240829,145600,1448358645,2330,2350,2350,2330,7475
20240829,145500,1430925265,2350,2350,2350,2350,6
20240829,145400,1430911165,2350,2340,2350,2335,137
20240829,145300,1430590750,2335,2345,2355,2335,4800
20240829,145200,1419363370,2345,2355,2355,2335,10510
20240829,145100,1394757020,2355,2350,2355,2345,2709
20240829,145000,1388403940,2345,2365,2370,2345,39185
20240829,144900,1296175320,2365,2370,2370,2360,5205
20240829,144800,1283880220,2370,2370,2370,2370,431
20240829,144700,1282858750,2370,2370,2370,2365,12510
20240829,144600,1253259430,2370,2370,2370,2370,0
20240829,144500,1253259430,2370,2370,2370,2370,0
20240829,144400,1253259430,2370,2370,2370,2370,0
20240829,144300,1253259430,2370,2375,2375,2370,7421
20240829,144200,1235668825,2380,2380,2380,2380,0
20240829,144100,1235668825,2380,2380,2380,2380,0
20240829,144000,1235668825,2380,2380,2380,2380,30
20240829,143900,1235597425,2380,2375,2380,2375,8276
20240829,143800,1215941875,2375,2375,2375,2375,10
20240829,143700,1215918125,2375,2375,2375,2375,0
20240829,143600,1215918125,2375,2370,2375,2370,90
20240829,143500,1215704765,2370,2370,2370,2365,212
20240829,143400,1215203175,2365,2365,2370,2365,2875
20240829,143300,1208403750,2370,2370,2370,2370,2566
20240829,143200,1202322330,2370,2370,2370,2370,0
20240829,143100,1202322330,2370,2370,2370,2370,5
20240829,143000,1202310480,2370,2370,2370,2370,2115
20240829,142900,1197297930,2370,2370,2370,2370,219
20240829,142800,1196778900,2370,2370,2370,2370,321
20240829,142700,1196018130,2370,2370,2370,2370,1073
20240829,142600,1193475120,2375,2370,2375,2370,1001
20240829,142500,1191102745,2375,2375,2375,2375,21
20240829,142400,1191052870,2375,2375,2375,2375,0
20240829,142300,1191052870,2375,2375,2375,2375,4
20240829,142200,1191043370,2375,2375,2375,2375,5
20240829,142100,1191031495,2370,2370,2370,2370,0
20240829,142000,1191031495,2370,2370,2370,2370,0
20240829,141900,1191031495,2370,2370,2370,2370,1020
20240829,141800,1188614095,2370,2375,2375,2370,53
20240829,141700,1188488315,2380,2380,2380,2380,0
20240829,141600,1188488315,2380,2380,2380,2380,1
20240829,141500,1188485935,2375,2375,2375,2375,0
20240829,141400,1188485935,2375,2375,2375,2375,0
20240829,141300,1188485935,2375,2375,2375,2375,15
20240829,141200,1188450310,2375,2375,2375,2375,0
20240829,141100,1188450310,2375,2375,2375,2375,2
20240829,141000,1188445560,2370,2370,2375,2370,314
20240829,140900,1187701375,2375,2375,2375,2375,2825
20240829,140800,1180992000,2380,2380,2380,2380,0
20240829,140700,1180992000,2380,2380,2380,2380,100
20240829,140600,1180754000,2380,2380,2380,2380,0
20240829,140500,1180754000,2380,2380,2380,2380,0
20240829,140400,1180754000,2380,2380,2380,2380,780
20240829,140300,1178897600,2375,2375,2375,2375,0
20240829,140200,1178897600,2375,2375,2375,2375,0
20240829,140100,1178897600,2375,2375,2375,2375,0
20240829,140000,1178897600,2375,2380,2380,2375,3001
20240829,135900,1171755225,2375,2375,2375,2375,450
20240829,135800,1170686475,2375,2375,2375,2375,5000
20240829,135700,1158811475,2380,2380,2380,2380,4
20240829,135600,1158801955,2380,2380,2380,2380,100
20240829,135500,1158563955,2380,2380,2380,2380,1
20240829,135400,1158561575,2385,2385,2385,2385,1
20240829,135300,1158559190,2385,2380,2385,2380,5065
20240829,135200,1146490010,2380,2380,2380,2380,8
20240829,135100,1146470970,2380,2380,2380,2380,0
20240829,135000,1146470970,2380,2380,2380,2380,1
20240829,134900,1146468590,2380,2380,2380,2380,100
20240829,134800,1146230590,2375,2375,2375,2375,205
20240829,134700,1145743715,2375,2375,2375,2375,0
20240829,134600,1145743715,2375,2375,2375,2375,2
20240829,134500,1145738965,2375,2375,2375,2375,0
20240829,134400,1145738965,2375,2375,2375,2375,0
20240829,134300,1145738965,2375,2375,2375,2375,500
20240829,134200,1144551465,2375,2375,2375,2375,447
20240829,134100,1143489840,2375,2375,2375,2375,1
20240829,134000,1143487465,2380,2380,2380,2380,0
20240829,133900,1143487465,2380,2380,2380,2380,8
20240829,133800,1143468425,2375,2375,2375,2375,0
20240829,133700,1143468425,2375,2375,2375,2375,187
20240829,133600,1143024300,2375,2375,2375,2375,320
20240829,133500,1142264300,2380,2380,2380,2380,19
20240829,133400,1142219080,2370,2375,2375,2370,6200
20240829,133300,1127524030,2380,2380,2380,2380,0
20240829,133200,1127524030,2380,2380,2380,2380,0
20240829,133100,1127524030,2380,2380,2380,2380,1
20240829,133000,1127521650,2370,2370,2370,2370,837
20240829,132900,1125537960,2370,2370,2370,2370,4500
20240829,132800,1114872960,2370,2380,2385,2370,1300
20240829,132700,1111778935,2380,2370,2380,2370,3127
20240829,132600,1104367935,2370,2370,2370,2370,104
20240829,132500,1104121455,2370,2370,2370,2370,90
20240829,132400,1103908155,2375,2375,2375,2375,10
20240829,132300,1103884405,2375,2375,2375,2375,5611
20240829,132200,1090558280,2375,2375,2375,2375,0
20240829,132100,1090558280,2375,2375,2375,2375,200
20240829,132000,1090083280,2375,2375,2375,2375,2
20240829,131900,1090078530,2375,2375,2375,2375,3000
20240829,131800,1082953530,2375,2380,2380,2375,900
20240829,131700,1080816015,2385,2385,2385,2385,0
20240829,131600,1080816015,2385,2385,2385,2385,0
20240829,131500,1080816015,2385,2385,2385,2385,2
20240829,131400,1080811245,2375,2380,2380,2375,3564
20240829,131300,1072344955,2380,2380,2380,2380,2
20240829,131200,1072340195,2380,2380,2380,2380,300
20240829,131100,1071626195,2380,2380,2380,2380,1
20240829,131000,1071623815,2380,2380,2380,2380,3
20240829,130900,1071616675,2385,2385,2385,2385,1
20240829,130800,1071614290,2380,2380,2380,2380,0
20240829,130700,1071614290,2380,2380,2385,2380,2638
20240829,130600,1065335845,2385,2385,2385,2385,101
20240829,130500,1065094960,2385,2380,2385,2380,2
20240829,130400,1065090195,2385,2385,2385,2380,4
20240829,130300,1065080660,2385,2385,2385,2385,2
20240829,130200,1065075890,2380,2380,2380,2380,0
20240829,130100,1065075890,2380,2385,2385,2380,12
20240829,130000,1065047275,2385,2385,2385,2385,3
20240829,125900,1065040120,2385,2375,2385,2375,101
20240829,125800,1064800235,2380,2380,2380,2380,106
20240829,125700,1064547955,2385,2385,2385,2385,0
20240829,125600,1064547955,2385,2385,2385,2385,0
20240829,125500,1064547955,2385,2385,2385,2385,0
20240829,125400,1064547955,2385,2385,2385,2385,0
20240829,125300,1064547955,2385,2375,2385,2375,7128
20240829,125200,1047548955,2385,2385,2385,2385,0
20240829,125100,1047548955,2385,2385,2385,2385,105
20240829,125000,1047298530,2385,2385,2385,2385,100
20240829,124900,1047060030,2375,2380,2380,2375,501
20240829,124800,1045867655,2380,2380,2380,2380,1210
20240829,124700,1042987855,2380,2380,2380,2380,0
20240829,124600,1042987855,2380,2385,2385,2380,254
20240829,124500,1042383315,2385,2385,2385,2385,50
20240829,124400,1042264065,2385,2385,2385,2385,1
20240829,124300,1042261680,2380,2380,2380,2380,0
20240829,124200,1042261680,2380,2380,2380,2380,161
20240829,124100,1041878500,2375,2375,2375,2375,201
20240829,124000,1041401125,2380,2380,2380,2380,839
20240829,123900,1039404305,2380,2380,2380,2380,1
20240829,123800,1039401925,2380,2380,2380,2380,2500
20240829,123700,1033451925,2385,2385,2385,2380,173
20240829,123600,1033040170,2380,2380,2380,2380,1122
20240829,123500,1030369810,2385,2385,2385,2385,1
20240829,123400,1030367425,2380,2380,2380,2380,2
20240829,123300,1030362665,2385,2385,2390,2385,64
20240829,123200,1030210005,2385,2385,2385,2385,1256
20240829,123100,1027214445,2390,2390,2390,2390,272
20240829,123000,1026564365,2385,2390,2390,2385,660
20240829,122900,1024989765,2385,2385,2385,2385,932
20240829,122800,1022766945,2385,2385,2385,2385,3
20240829,122700,1022759790,2385,2385,2385,2385,1
20240829,122600,1022757405,2385,2385,2385,2385,1
20240829,122500,1022755020,2385,2380,2385,2380,42
20240829,122400,1022654860,2385,2385,2385,2385,0
20240829,122300,1022654860,2385,2385,2385,2385,0
20240829,122200,1022654860,2385,2380,2385,2380,2
20240829,122100,1022650095,2385,2385,2385,2380,144
20240829,122000,1022307165,2385,2385,2385,2385,0
20240829,121900,1022307165,2385,2380,2385,2380,1901
20240829,121800,1017780495,2385,2385,2385,2385,1
20240829,121700,1017778110,2385,2385,2385,2385,10
20240829,121600,1017754260,2385,2385,2385,2385,5
20240829,121500,1017742335,2385,2385,2385,2385,18
20240829,121400,1017699405,2380,2380,2385,2380,118
20240829,121300,1017418315,2385,2385,2385,2385,1
20240829,121200,1017415930,2380,2380,2380,2380,1
20240829,121100,1017413550,2385,2380,2385,2380,1259
20240829,121000,1014416980,2380,2385,2385,2380,11
20240829,120900,1014390750,2385,2385,2385,2385,590
20240829,120800,1012983600,2380,2380,2380,2380,0
20240829,120700,1012983600,2380,2380,2380,2380,0
20240829,120600,1012983600,2380,2380,2380,2380,150
20240829,120500,1012626600,2380,2385,2385,2380,103
20240829,120400,1012381445,2380,2385,2385,2380,551
20240829,120300,1011070060,2380,2380,2380,2380,0
20240829,120200,1011070060,2380,2380,2380,2380,0
20240829,120100,1011070060,2380,2380,2380,2380,0
20240829,120000,1011070060,2380,2380,2380,2380,0
20240829,115900,1011070060,2380,2380,2380,2380,0
20240829,115800,1011070060,2380,2380,2380,2380,1600
20240829,115700,1007262060,2380,2380,2380,2380,0
20240829,115600,1007262060,2380,2380,2380,2380,0
20240829,115500,1007262060,2380,2380,2380,2380,200
20240829,115400,1006786060,2380,2380,2380,2380,0
20240829,115300,1006786060,2380,2380,2380,2380,0
20240829,115200,1006786060,2380,2380,2380,2380,0
20240829,115100,1006786060,2380,2385,2385,2380,134
20240829,115000,1006467135,2385,2385,2385,2385,41
20240829,114900,1006369350,2385,2385,2385,2385,9
20240829,114800,1006347885,2385,2380,2385,2380,582
20240829,114700,1004962715,2380,2380,2380,2380,168
20240829,114600,1004562875,2380,2380,2380,2380,9
20240829,114500,1004541455,2385,2380,2385,2380,542
20240829,114400,1003250970,2385,2385,2385,2380,277
20240829,114300,1002591095,2385,2385,2385,2380,85
20240829,114200,1002388435,2390,2385,2390,2385,104
20240829,114100,1002139880,2380,2390,2390,2380,35
20240829,114000,1002056430,2390,2385,2390,2385,51
20240829,113900,1001934700,2385,2385,2385,2385,565
20240829,113800,1000587175,2385,2385,2385,2385,0
20240829,113700,1000587175,2385,2385,2385,2385,0
20240829,113600,1000587175,2385,2385,2385,2385,2
20240829,113500,1000582405,2375,2375,2375,2375,2874
20240829,113400,993756655,2375,2380,2380,2375,2030
20240829,113300,988933735,2380,2380,2380,2380,900
20240829,113200,986791735,2380,2380,2380,2380,516
20240829,113100,985563655,2380,2380,2380,2380,0
20240829,113000,985563655,2380,2380,2380,2380,999
20240829,112900,983186035,2380,2380,2380,2380,422
20240829,112800,982181675,2385,2385,2385,2385,19
20240829,112700,982136360,2385,2385,2385,2385,2439
20240829,112600,976319345,2385,2385,2385,2385,44
20240829,112500,976214405,2370,2370,2370,2370,0
20240829,112400,976214405,2370,2370,2370,2370,0
20240829,112300,976214405,2370,2370,2370,2370,0
20240829,112200,976214405,2370,2370,2375,2370,5432
20240829,112100,963340535,2370,2375,2375,2370,5648
20240829,112000,949926820,2375,2375,2375,2375,300
20240829,111900,949214320,2375,2375,2375,2375,5318
20240829,111800,936584070,2370,2380,2380,2370,11362
20240829,111700,909598485,2380,2380,2380,2380,110
20240829,111600,909336685,2375,2375,2375,2375,264
20240829,111500,908709685,2375,2380,2380,2375,938
20240829,111400,906478495,2380,2385,2385,2380,267
20240829,111300,905842950,2385,2385,2385,2385,2
20240829,111200,905838180,2380,2380,2380,2380,0
20240829,111100,905838180,2380,2380,2380,2380,33
20240829,111000,905759640,2375,2375,2375,2375,0
20240829,110900,905759640,2375,2375,2375,2375,12
20240829,110800,905731140,2375,2375,2375,2375,50
20240829,110700,905612390,2375,2385,2385,2375,475
20240829,110600,904484255,2375,2375,2375,2375,500
20240829,110500,903296755,2375,2375,2380,2375,73
20240829,110400,903123360,2380,2380,2380,2380,45
20240829,110300,903016260,2380,2380,2380,2380,110
20240829,110200,902754460,2380,2385,2385,2380,1913
20240829,110100,898193005,2385,2390,2390,2385,92
20240829,110000,897973575,2390,2380,2390,2380,21
20240829,105900,897923585,2390,2375,2390,2375,2
20240829,105800,897918820,2375,2375,2375,2375,352
20240829,105700,897082820,2375,2375,2375,2375,151
20240829,105600,896724195,2375,2380,2380,2375,1034
20240829,105500,894268275,2380,2380,2380,2375,212
20240829,105400,893763720,2380,2380,2380,2380,36
20240829,105300,893678040,2390,2390,2390,2390,2
20240829,105200,893673260,2390,2390,2390,2380,193
20240829,105100,893212690,2390,2390,2390,2390,2
20240829,105000,893207910,2390,2385,2390,2385,152
20240829,104900,892844885,2385,2385,2385,2385,190
20240829,104800,892391735,2385,2385,2385,2385,21
20240829,104700,892341650,2375,2375,2390,2375,1332
20240829,104600,889176075,2375,2375,2375,2375,0
20240829,104500,889176075,2375,2375,2375,2375,1
20240829,104400,889173700,2375,2380,2380,2375,400
20240829,104300,888222475,2380,2385,2385,2380,620
20240829,104200,886746275,2380,2380,2380,2380,1
20240829,104100,886743895,2375,2375,2375,2375,0
20240829,104000,886743895,2375,2375,2375,2375,0
20240829,103900,886743895,2375,2375,2375,2375,3
20240829,103800,886736770,2370,2370,2370,2370,20
20240829,103700,886689370,2375,2380,2380,2375,501
20240829,103600,885499445,2385,2385,2385,2385,40
20240829,103500,885404045,2385,2385,2385,2385,162
20240829,103400,885017675,2370,2375,2375,2370,1268
20240829,103300,882012340,2380,2380,2385,2375,2572
20240829,103200,875898240,2385,2385,2385,2380,547
20240829,103100,874595970,2385,2385,2385,2385,840
20240829,103000,872592570,2385,2385,2390,2385,1100
20240829,102900,869966570,2395,2380,2395,2375,5500
20240829,102800,856822970,2375,2380,2380,2375,339
20240829,102700,856017820,2380,2385,2385,2380,568
20240829,102600,854665640,2375,2380,2380,2375,1400
20240829,102500,851335265,2380,2380,2380,2380,0
20240829,102400,851335265,2380,2380,2380,2380,0
20240829,102300,851335265,2380,2375,2380,2375,116
20240829,102200,851059750,2375,2375,2375,2375,0
20240829,102100,851059750,2375,2375,2375,2375,8
20240829,102000,851040750,2385,2375,2385,2375,1942
20240829,101900,846428420,2375,2380,2380,2375,16
20240829,101800,846390415,2375,2370,2375,2370,3032
20240829,101700,839194445,2375,2375,2375,2375,1
20240829,101600,839192070,2375,2370,2375,2370,3992
20240829,101500,829731005,2375,2375,2375,2375,15
20240829,101400,829695380,2380,2375,2380,2375,2
20240829,101300,829690625,2375,2375,2375,2375,101
20240829,101200,829450750,2380,2380,2380,2380,22
20240829,101100,829398390,2380,2375,2380,2370,1157
20240829,101000,826652280,2375,2370,2380,2370,3104
20240829,100900,819295300,2375,2375,2375,2375,6010
20240829,100800,805021550,2375,2380,2380,2375,1493
20240829,100700,801469225,2380,2380,2380,2375,555
20240829,100600,800149500,2385,2380,2385,2375,116
20240829,100500,799873530,2380,2380,2380,2380,20
20240829,100400,799825930,2380,2380,2380,2380,1107
20240829,100300,797191270,2380,2375,2380,2375,3866
20240829,100200,787991400,2380,2375,2380,2365,3847
20240829,100100,778869570,2375,2380,2380,2375,909
20240829,100000,776707480,2380,2370,2380,2365,17043
20240829,095900,736312650,2370,2375,2380,2370,104
20240829,095800,736065660,2370,2370,2370,2370,2204
20240829,095700,730842180,2375,2375,2375,2375,5972
20240829,095600,716658680,2375,2375,2375,2375,826
20240829,095500,714696930,2375,2370,2375,2370,1234
20240829,095400,711772345,2370,2380,2380,2370,11106
20240829,095300,685341420,2385,2385,2385,2385,123
20240829,095200,685048065,2385,2375,2385,2375,1312
20240829,095100,681925305,2375,2380,2380,2375,199
20240829,095000,681452675,2375,2385,2385,2375,6851
20240829,094900,665147685,2380,2380,2380,2380,1313
20240829,094800,662022745,2380,2385,2390,2380,3510
20240829,094700,653661340,2385,2385,2390,2380,2050
20240829,094600,648775490,2385,2385,2385,2385,1084
20240829,094500,646190150,2385,2385,2385,2380,195
20240829,094400,645725825,2385,2385,2385,2385,686
20240829,094300,644089715,2385,2385,2385,2385,2249
20240829,094200,638725850,2385,2395,2395,2385,2628
20240829,094100,632448805,2395,2395,2395,2395,3067
20240829,094000,625103340,2395,2395,2395,2390,1432
20240829,093900,621674450,2390,2395,2395,2390,512
20240829,093800,620450765,2390,2395,2395,2390,422
20240829,093700,619441625,2390,2395,2395,2390,78
20240829,093600,619255115,2395,2395,2395,2395,4746
20240829,093500,607888445,2400,2400,2400,2395,1271
20240829,093400,604838200,2400,2390,2400,2390,1401
20240829,093300,601489380,2390,2390,2390,2390,504
20240829,093200,600284820,2390,2390,2390,2385,888
20240829,093100,598166750,2385,2385,2385,2385,1083
20240829,093000,595583795,2385,2385,2385,2385,3609
20240829,092900,586976330,2390,2390,2390,2385,582
20240829,092800,585588250,2390,2390,2390,2385,122
20240829,092700,585297170,2390,2395,2395,2390,889
20240829,092600,583172445,2385,2395,2395,2385,2342
20240829,092500,577574865,2395,2390,2395,2385,602
20240829,092400,576135770,2395,2400,2400,2395,23
20240829,092300,576080680,2390,2390,2390,2385,2877
20240829,092200,569204970,2390,2395,2395,2390,6792
20240829,092100,552962380,2390,2380,2390,2370,18414
20240829,092000,509131090,2380,2380,2385,2380,602
20240829,091900,507695830,2380,2385,2385,2380,5805
20240829,091800,493879385,2385,2385,2385,2385,1500
20240829,091700,490301885,2385,2385,2385,2385,1060
20240829,091600,487773785,2385,2380,2385,2375,11665
20240829,091500,460007470,2380,2370,2385,2370,2897
20240829,091400,453115035,2380,2390,2390,2375,4494
20240829,091300,442438885,2380,2380,2380,2370,1981
20240829,091200,437734005,2390,2370,2390,2365,1878
20240829,091100,433274145,2380,2365,2380,2360,4116
20240829,091000,423541335,2365,2380,2380,2365,8238
20240829,090900,404025475,2385,2385,2395,2375,5334
20240829,090800,391311750,2380,2380,2395,2380,2212
20240829,090700,386039925,2380,2385,2385,2380,2216
20240829,090600,380762270,2380,2390,2395,2380,11249
20240829,090500,353961525,2390,2395,2400,2380,3411
20240829,090400,345787835,2400,2370,2400,2370,8776
20240829,090300,324863915,2375,2370,2390,2370,10853
20240829,090200,299036765,2370,2385,2385,2360,75222
20240829,090100,121111955,2400,2420,2420,2385,17311
20240829,090000,79516260,2410,2405,2425,2405,32826
Reference in New Issue Copy Permalink