ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/294140/min/candle-20230802.csv

698 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,1373353685,4595,4595,4595,4595,7693
20230802,203400,1373353685,4595,4595,4595,4595,0
20230802,203300,1373353685,4595,4595,4595,4595,0
20230802,203200,1373353685,4595,4595,4595,4595,0
20230802,203100,1373353685,4595,4595,4595,4595,0
20230802,203000,1373353685,4595,4595,4595,4595,0
20230802,202900,1373353685,4595,4595,4595,4595,0
20230802,202800,1373353685,4595,4595,4595,4595,0
20230802,202700,1373353685,4595,4595,4595,4595,0
20230802,202600,1373353685,4595,4595,4595,4595,0
20230802,202500,1373353685,4595,4595,4595,4595,0
20230802,202400,1373353685,4595,4595,4595,4595,0
20230802,202300,1373353685,4595,4595,4595,4595,0
20230802,202200,1373353685,4595,4595,4595,4595,0
20230802,202100,1373353685,4595,4595,4595,4595,0
20230802,202000,1373353685,4595,4595,4595,4595,0
20230802,201900,1373353685,4595,4595,4595,4595,0
20230802,201800,1373353685,4595,4595,4595,4595,0
20230802,201700,1373353685,4595,4595,4595,4595,0
20230802,201600,1373353685,4595,4595,4595,4595,0
20230802,201500,1373353685,4595,4595,4595,4595,0
20230802,201400,1373353685,4595,4595,4595,4595,0
20230802,201300,1373353685,4595,4595,4595,4595,0
20230802,201200,1373353685,4595,4595,4595,4595,0
20230802,201100,1373353685,4595,4595,4595,4595,0
20230802,201000,1373353685,4595,4595,4595,4595,0
20230802,200900,1373353685,4595,4595,4595,4595,0
20230802,200800,1373353685,4595,4595,4595,4595,0
20230802,200700,1373353685,4595,4595,4595,4595,0
20230802,200600,1373353685,4595,4595,4595,4595,0
20230802,200500,1373353685,4595,4595,4595,4595,7693
20230802,200400,1373353685,4595,4595,4595,4595,0
20230802,200300,1373353685,4595,4595,4595,4595,0
20230802,200200,1373353685,4595,4595,4595,4595,0
20230802,200100,1373353685,4595,4595,4595,4595,0
20230802,200000,1373353685,4595,4595,4595,4595,0
20230802,195900,1373353685,4595,4595,4595,4595,0
20230802,195800,1373353685,4595,4595,4595,4595,0
20230802,195700,1373353685,4595,4595,4595,4595,0
20230802,195600,1373353685,4595,4595,4595,4595,0
20230802,195500,1373353685,4595,4595,4595,4595,0
20230802,195400,1373353685,4595,4595,4595,4595,0
20230802,195300,1373353685,4595,4595,4595,4595,0
20230802,195200,1373353685,4595,4595,4595,4595,0
20230802,195100,1373353685,4595,4595,4595,4595,0
20230802,195000,1373353685,4595,4595,4595,4595,0
20230802,194900,1373353685,4595,4595,4595,4595,0
20230802,194800,1373353685,4595,4595,4595,4595,0
20230802,194700,1373353685,4595,4595,4595,4595,0
20230802,194600,1373353685,4595,4595,4595,4595,0
20230802,194500,1373353685,4595,4595,4595,4595,0
20230802,194400,1373353685,4595,4595,4595,4595,0
20230802,194300,1373353685,4595,4595,4595,4595,0
20230802,194200,1373353685,4595,4595,4595,4595,0
20230802,194100,1373353685,4595,4595,4595,4595,0
20230802,194000,1373353685,4595,4595,4595,4595,0
20230802,193900,1373353685,4595,4595,4595,4595,0
20230802,193800,1373353685,4595,4595,4595,4595,0
20230802,193700,1373353685,4595,4595,4595,4595,0
20230802,193600,1373353685,4595,4595,4595,4595,0
20230802,193500,1373353685,4595,4595,4595,4595,7693
20230802,193400,1373353685,4595,4595,4595,4595,0
20230802,193300,1373353685,4595,4595,4595,4595,0
20230802,193200,1373353685,4595,4595,4595,4595,0
20230802,193100,1373353685,4595,4595,4595,4595,0
20230802,193000,1373353685,4595,4595,4595,4595,0
20230802,192900,1373353685,4595,4595,4595,4595,0
20230802,192800,1373353685,4595,4595,4595,4595,0
20230802,192700,1373353685,4595,4595,4595,4595,0
20230802,192600,1373353685,4595,4595,4595,4595,0
20230802,192500,1373353685,4595,4595,4595,4595,0
20230802,192400,1373353685,4595,4595,4595,4595,0
20230802,192300,1373353685,4595,4595,4595,4595,0
20230802,192200,1373353685,4595,4595,4595,4595,0
20230802,192100,1373353685,4595,4595,4595,4595,0
20230802,192000,1373353685,4595,4595,4595,4595,0
20230802,191900,1373353685,4595,4595,4595,4595,0
20230802,191800,1373353685,4595,4595,4595,4595,0
20230802,191700,1373353685,4595,4595,4595,4595,0
20230802,191600,1373353685,4595,4595,4595,4595,0
20230802,191500,1373353685,4595,4595,4595,4595,0
20230802,191400,1373353685,4595,4595,4595,4595,0
20230802,191300,1373353685,4595,4595,4595,4595,0
20230802,191200,1373353685,4595,4595,4595,4595,0
20230802,191100,1373353685,4595,4595,4595,4595,0
20230802,191000,1373353685,4595,4595,4595,4595,0
20230802,190900,1373353685,4595,4595,4595,4595,0
20230802,190800,1373353685,4595,4595,4595,4595,0
20230802,190700,1373353685,4595,4595,4595,4595,0
20230802,190600,1373353685,4595,4595,4595,4595,0
20230802,190500,1373353685,4595,4595,4595,4595,7693
20230802,190400,1373353685,4595,4595,4595,4595,0
20230802,190300,1373353685,4595,4595,4595,4595,0
20230802,190200,1373353685,4595,4595,4595,4595,0
20230802,190100,1373353685,4595,4595,4595,4595,0
20230802,190000,1373353685,4595,4595,4595,4595,0
20230802,185900,1373353685,4595,4595,4595,4595,0
20230802,185800,1373353685,4595,4595,4595,4595,0
20230802,185700,1373353685,4595,4595,4595,4595,0
20230802,185600,1373353685,4595,4595,4595,4595,0
20230802,185500,1373353685,4595,4595,4595,4595,0
20230802,185400,1373353685,4595,4595,4595,4595,0
20230802,185300,1373353685,4595,4595,4595,4595,0
20230802,185200,1373353685,4595,4595,4595,4595,0
20230802,185100,1373353685,4595,4595,4595,4595,0
20230802,185000,1373353685,4595,4595,4595,4595,0
20230802,184900,1373353685,4595,4595,4595,4595,0
20230802,184800,1373353685,4595,4595,4595,4595,0
20230802,184700,1373353685,4595,4595,4595,4595,0
20230802,184600,1373353685,4595,4595,4595,4595,0
20230802,184500,1373353685,4595,4595,4595,4595,0
20230802,184400,1373353685,4595,4595,4595,4595,0
20230802,184300,1373353685,4595,4595,4595,4595,0
20230802,184200,1373353685,4595,4595,4595,4595,0
20230802,184100,1373353685,4595,4595,4595,4595,0
20230802,184000,1373353685,4595,4595,4595,4595,0
20230802,183900,1373353685,4595,4595,4595,4595,0
20230802,183800,1373353685,4595,4595,4595,4595,0
20230802,183700,1373353685,4595,4595,4595,4595,0
20230802,183600,1373353685,4595,4595,4595,4595,0
20230802,183500,1373353685,4595,4595,4595,4595,7693
20230802,183400,1373353685,4595,4595,4595,4595,0
20230802,183300,1373353685,4595,4595,4595,4595,0
20230802,183200,1373353685,4595,4595,4595,4595,0
20230802,183100,1373353685,4595,4595,4595,4595,0
20230802,183000,1373353685,4595,4595,4595,4595,0
20230802,182900,1373353685,4595,4595,4595,4595,0
20230802,182800,1373353685,4595,4595,4595,4595,0
20230802,182700,1373353685,4595,4595,4595,4595,0
20230802,182600,1373353685,4595,4595,4595,4595,0
20230802,182500,1373353685,4595,4595,4595,4595,0
20230802,182400,1373353685,4595,4595,4595,4595,0
20230802,182300,1373353685,4595,4595,4595,4595,0
20230802,182200,1373353685,4595,4595,4595,4595,0
20230802,182100,1373353685,4595,4595,4595,4595,0
20230802,182000,1373353685,4595,4595,4595,4595,0
20230802,181900,1373353685,4595,4595,4595,4595,0
20230802,181800,1373353685,4595,4595,4595,4595,0
20230802,181700,1373353685,4595,4595,4595,4595,0
20230802,181600,1373353685,4595,4595,4595,4595,0
20230802,181500,1373353685,4595,4595,4595,4595,0
20230802,181400,1373353685,4595,4595,4595,4595,0
20230802,181300,1373353685,4595,4595,4595,4595,0
20230802,181200,1373353685,4595,4595,4595,4595,0
20230802,181100,1373353685,4595,4595,4595,4595,0
20230802,181000,1373353685,4595,4595,4595,4595,0
20230802,180900,1373353685,4595,4595,4595,4595,0
20230802,180800,1373353685,4595,4595,4595,4595,0
20230802,180700,1373353685,4595,4595,4595,4595,0
20230802,180600,1373353685,4595,4595,4595,4595,0
20230802,180500,1373353685,4595,4595,4595,4595,7693
20230802,180400,1373353685,4595,4595,4595,4595,0
20230802,180300,1373353685,4595,4595,4595,4595,0
20230802,180200,1373353685,4595,4595,4595,4595,0
20230802,180100,1373353685,4595,4595,4595,4595,0
20230802,180000,1373353685,4595,4595,4595,4595,0
20230802,175900,1373353685,4595,4595,4595,4595,0
20230802,175800,1373353685,4595,4595,4595,4595,0
20230802,175700,1373353685,4595,4595,4595,4595,0
20230802,175600,1373353685,4595,4595,4595,4595,0
20230802,175500,1373353685,4595,4595,4595,4595,0
20230802,175400,1373353685,4595,4595,4595,4595,0
20230802,175300,1373353685,4595,4595,4595,4595,0
20230802,175200,1373353685,4595,4595,4595,4595,0
20230802,175100,1373353685,4595,4595,4595,4595,0
20230802,175000,1373353685,4595,4595,4595,4595,0
20230802,174900,1373353685,4595,4595,4595,4595,0
20230802,174800,1373353685,4595,4595,4595,4595,0
20230802,174700,1373353685,4595,4595,4595,4595,0
20230802,174600,1373353685,4595,4595,4595,4595,0
20230802,174500,1373353685,4595,4595,4595,4595,0
20230802,174400,1373353685,4595,4595,4595,4595,0
20230802,174300,1373353685,4595,4595,4595,4595,0
20230802,174200,1373353685,4595,4595,4595,4595,0
20230802,174100,1373353685,4595,4595,4595,4595,0
20230802,174000,1373353685,4595,4595,4595,4595,0
20230802,173900,1373353685,4595,4595,4595,4595,0
20230802,173800,1373353685,4595,4595,4595,4595,0
20230802,173700,1373353685,4595,4595,4595,4595,0
20230802,173600,1373353685,4595,4595,4595,4595,0
20230802,173500,1373353685,4595,4595,4595,4595,7693
20230802,173400,1373353685,4595,4595,4595,4595,0
20230802,173300,1373353685,4595,4595,4595,4595,0
20230802,173200,1373353685,4595,4595,4595,4595,0
20230802,173100,1373353685,4595,4595,4595,4595,0
20230802,173000,1373353685,4595,4595,4595,4595,0
20230802,172900,1373353685,4595,4595,4595,4595,0
20230802,172800,1373353685,4595,4595,4595,4595,0
20230802,172700,1373353685,4595,4595,4595,4595,0
20230802,172600,1373353685,4595,4595,4595,4595,0
20230802,172500,1373353685,4595,4595,4595,4595,0
20230802,172400,1373353685,4595,4595,4595,4595,0
20230802,172300,1373353685,4595,4595,4595,4595,0
20230802,172200,1373353685,4595,4595,4595,4595,0
20230802,172100,1373353685,4595,4595,4595,4595,0
20230802,172000,1373353685,4595,4595,4595,4595,0
20230802,171900,1373353685,4595,4595,4595,4595,0
20230802,171800,1373353685,4595,4595,4595,4595,0
20230802,171700,1373353685,4595,4595,4595,4595,0
20230802,171600,1373353685,4595,4595,4595,4595,0
20230802,171500,1373353685,4595,4595,4595,4595,0
20230802,171400,1373353685,4595,4595,4595,4595,0
20230802,171300,1373353685,4595,4595,4595,4595,0
20230802,171200,1373353685,4595,4595,4595,4595,0
20230802,171100,1373353685,4595,4595,4595,4595,0
20230802,171000,1373353685,4595,4595,4595,4595,0
20230802,170900,1373353685,4595,4595,4595,4595,0
20230802,170800,1373353685,4595,4595,4595,4595,0
20230802,170700,1373353685,4595,4595,4595,4595,0
20230802,170600,1373353685,4595,4595,4595,4595,0
20230802,170500,1373353685,4595,4595,4595,4595,7693
20230802,170400,1373353685,4595,4595,4595,4595,0
20230802,170300,1373353685,4595,4595,4595,4595,0
20230802,170200,1373353685,4595,4595,4595,4595,0
20230802,170100,1373353685,4595,4595,4595,4595,0
20230802,170000,1373353685,4595,4595,4595,4595,0
20230802,165900,1373353685,4595,4595,4595,4595,0
20230802,165800,1373353685,4595,4595,4595,4595,0
20230802,165700,1373353685,4595,4595,4595,4595,0
20230802,165600,1373353685,4595,4595,4595,4595,0
20230802,165500,1373353685,4595,4595,4595,4595,0
20230802,165400,1373353685,4595,4595,4595,4595,0
20230802,165300,1373353685,4595,4595,4595,4595,0
20230802,165200,1373353685,4595,4595,4595,4595,0
20230802,165100,1373353685,4595,4595,4595,4595,0
20230802,165000,1373353685,4595,4595,4595,4595,0
20230802,164900,1373353685,4595,4595,4595,4595,0
20230802,164800,1373353685,4595,4595,4595,4595,0
20230802,164700,1373353685,4595,4595,4595,4595,0
20230802,164600,1373353685,4595,4595,4595,4595,0
20230802,164500,1373353685,4595,4595,4595,4595,0
20230802,164400,1373353685,4595,4595,4595,4595,0
20230802,164300,1373353685,4595,4595,4595,4595,0
20230802,164200,1373353685,4595,4595,4595,4595,0
20230802,164100,1373353685,4595,4595,4595,4595,0
20230802,164000,1373353685,4595,4595,4595,4595,0
20230802,163900,1373353685,4595,4595,4595,4595,0
20230802,163800,1373353685,4595,4595,4595,4595,0
20230802,163700,1373353685,4595,4595,4595,4595,0
20230802,163600,1373353685,4595,4595,4595,4595,0
20230802,163500,1373353685,4595,4595,4595,4595,7693
20230802,163400,1373353685,4595,4595,4595,4595,0
20230802,163300,1373353685,4595,4595,4595,4595,0
20230802,163200,1373353685,4595,4595,4595,4595,0
20230802,163100,1373353685,4595,4595,4595,4595,0
20230802,163000,1373353685,4595,4595,4595,4595,0
20230802,162900,1373353685,4595,4595,4595,4595,0
20230802,162800,1373353685,4595,4595,4595,4595,0
20230802,162700,1373353685,4595,4595,4595,4595,0
20230802,162600,1373353685,4595,4595,4595,4595,0
20230802,162500,1373353685,4595,4595,4595,4595,0
20230802,162400,1373353685,4595,4595,4595,4595,0
20230802,162300,1373353685,4595,4595,4595,4595,0
20230802,162200,1373353685,4595,4595,4595,4595,0
20230802,162100,1373353685,4595,4595,4595,4595,0
20230802,162000,1373353685,4595,4595,4595,4595,0
20230802,161900,1373353685,4595,4595,4595,4595,0
20230802,161800,1373353685,4595,4595,4595,4595,0
20230802,161700,1373353685,4595,4595,4595,4595,0
20230802,161600,1373353685,4595,4595,4595,4595,0
20230802,161500,1373353685,4595,4595,4595,4595,0
20230802,161400,1373353685,4595,4595,4595,4595,0
20230802,161300,1373353685,4595,4595,4595,4595,0
20230802,161200,1373353685,4595,4595,4595,4595,0
20230802,161100,1373353685,4595,4595,4595,4595,0
20230802,161000,1373353685,4595,4595,4595,4595,0
20230802,160900,1373353685,4595,4595,4595,4595,0
20230802,160800,1373353685,4595,4595,4595,4595,0
20230802,160700,1373353685,4595,4595,4595,4595,0
20230802,160600,1373353685,4595,4595,4595,4595,0
20230802,160500,1373353685,4595,4595,4595,4595,7693
20230802,160400,1373353685,4595,4595,4595,4595,0
20230802,160300,1373353685,4595,4595,4595,4595,0
20230802,160200,1373353685,4595,4595,4595,4595,0
20230802,160100,1373353685,4595,4595,4595,4595,0
20230802,160000,1373353685,4595,4595,4595,4595,0
20230802,155900,1373353685,4595,4595,4595,4595,0
20230802,155800,1373353685,4595,4595,4595,4595,0
20230802,155700,1373353685,4595,4595,4595,4595,0
20230802,155600,1373353685,4595,4595,4595,4595,0
20230802,155500,1373353685,4595,4595,4595,4595,0
20230802,155400,1373353685,4595,4595,4595,4595,0
20230802,155300,1373353685,4595,4595,4595,4595,0
20230802,155200,1373353685,4595,4595,4595,4595,0
20230802,155100,1373353685,4595,4595,4595,4595,0
20230802,155000,1373353685,4595,4595,4595,4595,0
20230802,154900,1373353685,4595,4595,4595,4595,0
20230802,154800,1373353685,4595,4595,4595,4595,0
20230802,154700,1373353685,4595,4595,4595,4595,0
20230802,154600,1373353685,4595,4595,4595,4595,0
20230802,154500,1373353685,4595,4595,4595,4595,0
20230802,154400,1373353685,4595,4595,4595,4595,0
20230802,154300,1373353685,4595,4595,4595,4595,0
20230802,154200,1373353685,4595,4595,4595,4595,0
20230802,154100,1373353685,4595,4595,4595,4595,0
20230802,154000,1373353685,4595,4595,4595,4595,0
20230802,153900,1373353685,4595,4595,4595,4595,0
20230802,153800,1373353685,4595,4595,4595,4595,0
20230802,153700,1373353685,4595,4595,4595,4595,0
20230802,153600,1373353685,4595,4595,4595,4595,0
20230802,153500,1373353685,4595,4595,4595,4595,7693
20230802,153400,1373353685,4595,4595,4595,4595,0
20230802,153300,1373353685,4595,4595,4595,4595,0
20230802,153200,1373353685,4595,4595,4595,4595,0
20230802,153100,1373353685,4595,4595,4595,4595,0
20230802,153000,1373353685,4595,4595,4595,4595,7693
20230802,152900,1338004350,4595,4595,4595,4595,0
20230802,152800,1338004350,4595,4595,4595,4595,0
20230802,152700,1338004350,4595,4595,4595,4595,0
20230802,152600,1338004350,4595,4595,4595,4595,0
20230802,152500,1338004350,4595,4595,4595,4595,0
20230802,152400,1338004350,4595,4595,4595,4595,0
20230802,152300,1338004350,4595,4595,4595,4595,0
20230802,152200,1338004350,4595,4595,4595,4595,0
20230802,152100,1338004350,4595,4595,4595,4595,0
20230802,152000,1338004350,4595,4595,4595,4595,0
20230802,151900,1338004350,4595,4555,4595,4555,5101
20230802,151800,1314680290,4550,4555,4555,4550,601
20230802,151700,1311945500,4555,4550,4590,4550,4955
20230802,151600,1289320240,4550,4550,4550,4550,100
20230802,151500,1288865240,4545,4555,4555,4545,664
20230802,151400,1285846615,4550,4560,4560,4550,157
20230802,151300,1285131790,4550,4550,4550,4545,1275
20230802,151200,1279332080,4550,4555,4555,4545,130
20230802,151100,1278740985,4555,4555,4555,4555,20
20230802,151000,1278649885,4545,4550,4550,4545,1238
20230802,150900,1273019485,4555,4555,4555,4555,290
20230802,150800,1271698535,4555,4545,4560,4545,831
20230802,150700,1267921495,4545,4550,4550,4545,249
20230802,150600,1266789540,4555,4555,4555,4555,165
20230802,150500,1266037965,4560,4555,4565,4555,367
20230802,150400,1264364160,4555,4555,4555,4555,1
20230802,150300,1264359605,4555,4550,4555,4550,298
20230802,150200,1263002575,4550,4565,4565,4550,84
20230802,150100,1262620360,4580,4545,4580,4545,1880
20230802,150000,1254052720,4545,4565,4565,4545,389
20230802,145900,1252279400,4570,4570,4570,4570,129
20230802,145800,1251689870,4565,4540,4565,4540,5128
20230802,145700,1228380250,4540,4540,4540,4540,236
20230802,145600,1227308810,4535,4535,4535,4535,0
20230802,145500,1227308810,4535,4535,4535,4535,0
20230802,145400,1227308810,4535,4535,4535,4535,101
20230802,145300,1226850775,4540,4535,4540,4535,772
20230802,145200,1223349645,4535,4535,4535,4535,503
20230802,145100,1221068540,4540,4540,4540,4540,1063
20230802,145000,1216242520,4545,4545,4545,4545,15
20230802,144900,1216174345,4545,4545,4545,4545,5
20230802,144800,1216151620,4545,4545,4545,4545,0
20230802,144700,1216151620,4545,4545,4545,4545,325
20230802,144600,1214674495,4550,4555,4555,4550,2508
20230802,144500,1203263090,4550,4550,4550,4550,119
20230802,144400,1202721640,4550,4570,4570,4550,123
20230802,144300,1202161310,4570,4560,4575,4550,1586
20230802,144200,1194911500,4565,4560,4565,4550,12
20230802,144100,1194856745,4575,4580,4580,4570,428
20230802,144000,1192897810,4585,4585,4585,4585,0
20230802,143900,1192897810,4585,4580,4585,4580,4
20230802,143800,1192879480,4580,4585,4585,4580,439
20230802,143700,1190866745,4585,4585,4590,4585,339
20230802,143600,1189312250,4600,4600,4630,4585,773
20230802,143500,1185752545,4605,4595,4605,4585,639
20230802,143400,1182816595,4595,4600,4600,4585,218
20230802,143300,1181815230,4580,4555,4580,4555,3267
20230802,143200,1166893670,4555,4555,4555,4555,1
20230802,143100,1166889115,4550,4550,4555,4550,405
20230802,143000,1165046340,4555,4555,4555,4555,69
20230802,142900,1164732045,4565,4555,4565,4555,53
20230802,142800,1164490150,4555,4555,4555,4555,0
20230802,142700,1164490150,4555,4555,4555,4555,161
20230802,142600,1163756795,4555,4555,4555,4555,50
20230802,142500,1163529045,4550,4550,4550,4550,0
20230802,142400,1163529045,4550,4550,4550,4550,0
20230802,142300,1163529045,4550,4550,4550,4550,0
20230802,142200,1163529045,4550,4550,4550,4550,0
20230802,142100,1163529045,4550,4550,4550,4550,34
20230802,142000,1163374345,4540,4540,4540,4540,37
20230802,141900,1163206365,4550,4540,4550,4540,450
20230802,141800,1161162365,4540,4540,4540,4540,1
20230802,141700,1161157825,4550,4545,4550,4545,20
20230802,141600,1161066840,4550,4550,4550,4550,0
20230802,141500,1161066840,4550,4550,4550,4550,2
20230802,141400,1161057740,4540,4545,4545,4540,5
20230802,141300,1161035030,4540,4540,4540,4540,0
20230802,141200,1161035030,4540,4555,4555,4540,965
20230802,141100,1156653375,4540,4540,4540,4540,50
20230802,141000,1156426375,4550,4550,4550,4550,105
20230802,140900,1155948625,4555,4570,4570,4555,4348
20230802,140800,1136133625,4560,4560,4560,4560,0
20230802,140700,1136133625,4560,4565,4565,4560,165
20230802,140600,1135381195,4570,4570,4570,4570,70
20230802,140500,1135061295,4555,4555,4570,4555,168
20230802,140400,1134295605,4555,4555,4555,4555,2
20230802,140300,1134286495,4565,4565,4570,4565,3018
20230802,140200,1120505825,4560,4555,4560,4555,22
20230802,140100,1120405605,4550,4540,4550,4540,2090
20230802,140000,1110912325,4540,4540,4545,4540,1112
20230802,135900,1105861275,4540,4540,4540,4540,377
20230802,135800,1104149695,4545,4535,4545,4535,502
20230802,135700,1101873105,4545,4545,4545,4535,505
20230802,135600,1099582880,4535,4545,4545,4530,1318
20230802,135500,1093603300,4550,4590,4590,4550,2619
20230802,135400,1081647765,4600,4560,4650,4560,3455
20230802,135300,1065778790,4545,4525,4545,4510,2415
20230802,135200,1054835960,4520,4510,4520,4510,4162
20230802,135100,1036059620,4510,4510,4510,4510,5
20230802,135000,1036037070,4510,4505,4510,4505,4391
20230802,134900,1016234660,4500,4505,4505,4500,1265
20230802,134800,1010541135,4505,4505,4505,4500,2213
20230802,134700,1000580090,4505,4510,4510,4505,644
20230802,134600,997678820,4505,4510,4510,4505,2955
20230802,134500,984352555,4515,4520,4520,4515,1893
20230802,134400,975800020,4520,4520,4520,4520,6
20230802,134300,975772900,4520,4525,4525,4520,1056
20230802,134200,970998280,4520,4525,4525,4520,771
20230802,134100,967511070,4525,4530,4530,4525,56
20230802,134000,967257540,4525,4525,4525,4525,263
20230802,133900,966067465,4530,4530,4530,4530,542
20230802,133800,963612205,4535,4540,4540,4535,292
20230802,133700,962286980,4540,4540,4540,4535,368
20230802,133600,960616370,4540,4545,4545,4540,164
20230802,133500,959871685,4550,4550,4550,4540,42
20230802,133400,959680970,4545,4545,4550,4545,86
20230802,133300,959290095,4550,4550,4550,4550,0
20230802,133200,959290095,4550,4550,4550,4550,18
20230802,133100,959208195,4550,4550,4550,4545,423
20230802,133000,957285625,4550,4550,4550,4550,980
20230802,132900,952826625,4555,4560,4560,4555,257
20230802,132800,951654990,4560,4555,4560,4555,24
20230802,132700,951545660,4555,4555,4555,4555,21
20230802,132600,951450005,4555,4555,4555,4555,0
20230802,132500,951450005,4555,4555,4555,4555,0
20230802,132400,951450005,4555,4555,4555,4555,5
20230802,132300,951427230,4555,4555,4555,4555,50
20230802,132200,951199480,4555,4555,4555,4555,0
20230802,132100,951199480,4555,4550,4555,4550,468
20230802,132000,949069580,4550,4550,4550,4550,7
20230802,131900,949037730,4555,4555,4555,4555,569
20230802,131800,946445935,4560,4560,4560,4560,920
20230802,131700,942250735,4560,4565,4565,4560,195
20230802,131600,941360715,4570,4570,4570,4570,3
20230802,131500,941347005,4565,4565,4565,4565,800
20230802,131400,937695005,4565,4565,4565,4565,0
20230802,131300,937695005,4565,4565,4565,4565,0
20230802,131200,937695005,4565,4565,4565,4565,44
20230802,131100,937494145,4565,4565,4565,4565,0
20230802,131000,937494145,4565,4565,4565,4565,369
20230802,130900,935809660,4570,4570,4570,4570,941
20230802,130800,931509290,4575,4575,4575,4575,16
20230802,130700,931436090,4565,4565,4565,4565,6
20230802,130600,931408700,4570,4565,4570,4565,1030
20230802,130500,926705330,4565,4565,4565,4565,0
20230802,130400,926705330,4565,4565,4565,4565,256
20230802,130300,925536690,4565,4565,4565,4565,15
20230802,130200,925468215,4565,4565,4565,4565,0
20230802,130100,925468215,4565,4560,4565,4560,25
20230802,130000,925354190,4560,4560,4560,4560,121
20230802,125900,924802430,4560,4560,4560,4560,50
20230802,125800,924574430,4560,4560,4560,4560,30
20230802,125700,924437630,4555,4560,4560,4555,774
20230802,125600,920908635,4555,4560,4560,4555,1225
20230802,125500,915323195,4560,4570,4570,4560,3079
20230802,125400,901262025,4570,4575,4580,4570,4036
20230802,125300,882817340,4580,4575,4580,4575,1325
20230802,125200,876755460,4580,4580,4585,4575,934
20230802,125100,872477390,4580,4580,4580,4580,73
20230802,125000,872143050,4595,4595,4595,4595,3
20230802,124900,872129265,4595,4595,4595,4595,1
20230802,124800,872124670,4585,4590,4605,4585,1371
20230802,124700,865834470,4600,4590,4605,4590,85
20230802,124600,865443765,4605,4595,4605,4595,12
20230802,124500,865388605,4605,4600,4605,4595,105
20230802,124400,864906070,4600,4600,4600,4600,20
20230802,124300,864814070,4600,4600,4600,4600,1
20230802,124200,864809470,4595,4595,4595,4595,1308
20230802,124100,858799210,4595,4605,4605,4595,352
20230802,124000,857181570,4605,4605,4605,4605,189
20230802,123900,856311225,4600,4600,4600,4600,242
20230802,123800,855198025,4610,4610,4610,4610,4
20230802,123700,855179585,4600,4610,4610,4600,150
20230802,123600,854489085,4600,4600,4600,4600,10
20230802,123500,854443085,4610,4610,4610,4610,50
20230802,123400,854212585,4600,4605,4610,4600,270
20230802,123300,852970505,4610,4610,4610,4610,119
20230802,123200,852421915,4610,4610,4610,4610,18
20230802,123100,852338935,4610,4605,4610,4605,22
20230802,123000,852237620,4605,4605,4605,4605,10
20230802,122900,852191570,4605,4605,4605,4605,1
20230802,122800,852186965,4610,4610,4610,4610,0
20230802,122700,852186965,4610,4610,4610,4610,0
20230802,122600,852186965,4610,4610,4610,4610,1
20230802,122500,852182355,4605,4605,4605,4605,58
20230802,122400,851915265,4605,4605,4605,4605,112
20230802,122300,851399505,4610,4610,4610,4610,0
20230802,122200,851399505,4610,4600,4610,4600,80
20230802,122100,851031220,4600,4590,4635,4590,1542
20230802,122000,843933660,4585,4580,4585,4580,580
20230802,121900,841274860,4575,4575,4575,4575,0
20230802,121800,841274860,4575,4575,4575,4575,0
20230802,121700,841274860,4575,4585,4585,4575,1403
20230802,121600,834853720,4580,4580,4580,4580,24
20230802,121500,834743800,4580,4580,4580,4580,207
20230802,121400,833795740,4585,4585,4585,4585,12
20230802,121300,833740720,4585,4585,4585,4585,3
20230802,121200,833726965,4585,4570,4585,4570,4
20230802,121100,833708640,4570,4580,4580,4570,56
20230802,121000,833452455,4590,4590,4590,4590,3
20230802,120900,833438685,4590,4590,4590,4585,2163
20230802,120800,823515130,4595,4595,4595,4595,77
20230802,120700,823161315,4595,4595,4595,4595,5
20230802,120600,823138340,4595,4595,4595,4595,13
20230802,120500,823078605,4595,4595,4595,4595,885
20230802,120400,819012030,4595,4590,4595,4590,60
20230802,120300,818736435,4585,4585,4585,4585,160
20230802,120200,818002835,4575,4585,4585,4575,33
20230802,120100,817851590,4585,4570,4585,4570,602
20230802,120000,815099010,4565,4565,4565,4565,1
20230802,115900,815094445,4565,4565,4565,4565,50
20230802,115800,814866195,4565,4575,4635,4565,974
20230802,115700,810396960,4560,4570,4570,4560,108
20230802,115600,809903480,4560,4560,4560,4560,16
20230802,115500,809830520,4555,4565,4565,4555,740
20230802,115400,806452820,4545,4545,4555,4545,1575
20230802,115300,799286055,4540,4540,4540,4540,440
20230802,115200,797288455,4540,4540,4540,4540,1
20230802,115100,797283915,4545,4550,4565,4545,2336
20230802,115000,786644075,4550,4545,4650,4545,1836
20230802,114900,778232700,4545,4545,4545,4545,500
20230802,114800,775960200,4545,4545,4545,4545,70
20230802,114700,775642050,4545,4545,4550,4535,57
20230802,114600,775382800,4545,4535,4615,4535,3658
20230802,114500,758716245,4530,4530,4530,4530,1059
20230802,114400,753918975,4530,4530,4530,4530,1
20230802,114300,753914445,4530,4530,4530,4530,124
20230802,114200,753352725,4530,4530,4530,4510,3722
20230802,114100,736530275,4530,4535,4535,4530,1124
20230802,114000,731436435,4535,4535,4535,4535,242
20230802,113900,730338965,4535,4540,4540,4535,72
20230802,113800,730012365,4540,4540,4540,4540,601
20230802,113700,727283825,4535,4540,4540,4535,103
20230802,113600,726816355,4535,4535,4540,4535,183
20230802,113500,725986440,4540,4555,4555,4540,658
20230802,113400,722990820,4595,4550,4595,4550,551
20230802,113300,720469950,4570,4550,4570,4550,12
20230802,113200,720415315,4555,4555,4555,4555,1
20230802,113100,720410760,4555,4550,4555,4540,533
20230802,113000,717982965,4540,4540,4555,4540,1237
20230802,112900,712364290,4550,4550,4550,4535,366
20230802,112800,710704265,4550,4550,4555,4550,975
20230802,112700,706266570,4550,4555,4555,4550,214
20230802,112600,705292820,4555,4555,4555,4550,640
20230802,112500,702380705,4555,4555,4555,4550,391
20230802,112400,700601440,4555,4555,4555,4555,771
20230802,112300,697089535,4555,4555,4560,4555,1089
20230802,112200,692129135,4555,4555,4555,4555,692
20230802,112100,688977075,4555,4570,4590,4555,5080
20230802,112000,665782625,4570,4575,4590,4570,3933
20230802,111900,647770020,4580,4580,4580,4580,6
20230802,111800,647742540,4580,4580,4580,4580,75
20230802,111700,647399040,4580,4580,4580,4580,36
20230802,111600,647234160,4580,4585,4585,4575,491
20230802,111500,644987165,4585,4575,4585,4575,150
20230802,111400,644300600,4580,4590,4595,4580,392
20230802,111300,642505210,4590,4600,4610,4585,860
20230802,111200,638552185,4605,4610,4615,4605,796
20230802,111100,634879860,4610,4595,4690,4595,3833
20230802,111000,617113555,4595,4595,4595,4595,91
20230802,110900,616695410,4595,4605,4605,4595,439
20230802,110800,614676090,4600,4600,4600,4600,20
20230802,110700,614584090,4605,4605,4605,4605,15
20230802,110600,614515015,4605,4605,4605,4600,588
20230802,110500,611807775,4605,4605,4605,4605,135
20230802,110400,611186100,4605,4590,4605,4585,541
20230802,110300,608703130,4605,4605,4605,4605,208
20230802,110200,607745290,4605,4590,4605,4585,1504
20230802,110100,600846215,4590,4580,4590,4570,2408
20230802,110000,589827130,4580,4605,4605,4580,9349
20230802,105900,546835680,4605,4605,4605,4605,1548
20230802,105800,539707140,4605,4615,4615,4605,3326
20230802,105700,524376170,4615,4620,4620,4615,2088
20230802,105600,514740000,4620,4620,4620,4615,2077
20230802,105500,505144510,4620,4620,4620,4620,500
20230802,105400,502834510,4620,4620,4620,4620,250
20230802,105300,501679510,4620,4625,4625,4620,2243
20230802,105200,491305785,4630,4630,4635,4630,1077
20230802,105100,486319265,4635,4645,4645,4635,1130
20230802,105000,481075835,4650,4650,4650,4650,138
20230802,104900,480434135,4660,4660,4660,4650,1022
20230802,104800,475681615,4660,4650,4660,4650,168
20230802,104700,474899035,4650,4650,4650,4650,101
20230802,104600,474429385,4650,4650,4650,4650,0
20230802,104500,474429385,4650,4640,4650,4640,1287
20230802,104400,468453645,4640,4640,4640,4640,1
20230802,104300,468449005,4640,4640,4640,4640,10
20230802,104200,468402605,4640,4640,4640,4640,33
20230802,104100,468249485,4630,4635,4635,4630,840
20230802,104000,464360035,4630,4635,4635,4630,726
20230802,103900,460998570,4635,4635,4635,4635,61
20230802,103800,460715835,4640,4625,4640,4625,787
20230802,103700,457072275,4630,4635,4635,4630,155
20230802,103600,456354565,4635,4635,4635,4635,646
20230802,103500,453360355,4635,4640,4640,4635,954
20230802,103400,448934120,4645,4650,4650,4645,682
20230802,103300,445766130,4645,4650,4650,4645,208
20230802,103200,444799490,4650,4660,4660,4645,379
20230802,103100,443036620,4660,4660,4660,4660,0
20230802,103000,443036620,4660,4655,4660,4650,62
20230802,102900,442747765,4660,4660,4660,4660,0
20230802,102800,442747765,4660,4660,4660,4660,54
20230802,102700,442496125,4660,4660,4660,4660,489
20230802,102600,440217385,4660,4660,4660,4660,123
20230802,102500,439644205,4660,4665,4665,4660,1887
20230802,102400,430842255,4680,4680,4680,4680,0
20230802,102300,430842255,4680,4675,4680,4665,586
20230802,102200,428106620,4670,4670,4670,4670,0
20230802,102100,428106620,4670,4670,4670,4670,1301
20230802,102000,422030950,4670,4670,4670,4670,187
20230802,101900,421157660,4670,4685,4685,4670,942
20230802,101800,416752710,4685,4685,4685,4685,20
20230802,101700,416659010,4685,4680,4685,4680,40
20230802,101600,416471765,4680,4680,4680,4680,969
20230802,101500,411936845,4680,4685,4685,4680,268
20230802,101400,410682150,4685,4685,4685,4685,371
20230802,101300,408944015,4685,4685,4685,4685,5
20230802,101200,408920590,4690,4690,4690,4690,50
20230802,101100,408686090,4690,4690,4690,4690,156
20230802,101000,407954450,4690,4695,4695,4690,50
20230802,100900,407719790,4695,4695,4695,4695,500
20230802,100800,405372290,4695,4695,4695,4695,174
20230802,100700,404555360,4695,4690,4695,4685,622
20230802,100600,401635995,4690,4690,4690,4690,6
20230802,100500,401607855,4690,4700,4700,4690,14
20230802,100400,401542135,4700,4705,4705,4700,632
20230802,100300,398571180,4705,4705,4705,4705,80
20230802,100200,398194780,4710,4715,4715,4710,218
20230802,100100,397167000,4710,4715,4715,4710,7
20230802,100000,397134005,4715,4715,4715,4715,29
20230802,095900,396997270,4725,4700,4725,4700,846
20230802,095800,393019020,4700,4695,4700,4690,1031
20230802,095700,388175625,4690,4685,4690,4670,2609
20230802,095600,375953190,4675,4690,4690,4675,310
20230802,095500,374503430,4695,4710,4710,4695,191
20230802,095400,373606160,4715,4715,4715,4715,131
20230802,095300,372988495,4715,4700,4720,4700,1803
20230802,095200,364499600,4700,4700,4700,4700,2
20230802,095100,364490200,4695,4700,4700,4695,1391
20230802,095000,357959450,4690,4690,4690,4690,1335
20230802,094900,351698300,4690,4680,4720,4675,747
20230802,094800,348202150,4685,4650,4725,4640,3449
20230802,094700,332060270,4640,4650,4655,4640,1643
20230802,094600,324421250,4655,4645,4655,4645,1022
20230802,094500,319666840,4645,4655,4655,4645,630
20230802,094400,316737720,4655,4655,4655,4655,850
20230802,094300,312780970,4655,4655,4660,4655,1255
20230802,094200,306938940,4655,4655,4655,4655,694
20230802,094100,303708370,4650,4645,4655,4645,387
20230802,094000,301908865,4645,4660,4660,4640,6631
20230802,093900,271031630,4665,4685,4685,4665,1971
20230802,093800,261815055,4700,4695,4700,4695,70
20230802,093700,261486080,4700,4705,4705,4700,1604
20230802,093600,253947075,4705,4710,4710,4700,24
20230802,093500,253834170,4705,4710,4710,4705,3
20230802,093400,253820045,4705,4710,4710,4705,154
20230802,093300,253094710,4710,4710,4710,4710,14
20230802,093200,253028770,4710,4705,4710,4705,98
20230802,093100,252567525,4705,4705,4715,4690,2277
20230802,093000,241862000,4680,4710,4710,4680,5665
20230802,092900,215221655,4715,4705,4715,4705,580
20230802,092800,212488120,4710,4705,4710,4705,1102
20230802,092700,207302905,4710,4710,4710,4710,101
20230802,092600,206827195,4710,4715,4715,4710,222
20230802,092500,205780980,4715,4700,4715,4695,1629
20230802,092400,198120430,4700,4685,4700,4680,2783
20230802,092300,185070035,4685,4690,4690,4680,301
20230802,092200,183660125,4690,4690,4690,4690,22
20230802,092100,183556945,4680,4690,4690,4680,496
20230802,092000,181233825,4690,4685,4690,4685,547
20230802,091900,178668420,4680,4690,4695,4680,783
20230802,091800,175002860,4695,4695,4700,4695,179
20230802,091700,174162450,4695,4705,4705,4695,623
20230802,091600,171234005,4705,4705,4705,4705,525
20230802,091500,168763880,4705,4735,4735,4700,5209
20230802,091400,144145065,4735,4735,4735,4710,160
20230802,091300,143387785,4740,4710,4740,4710,542
20230802,091200,140819970,4705,4700,4710,4700,1649
20230802,091100,133067495,4695,4685,4695,4685,123
20230802,091000,132490250,4685,4640,4685,4640,2876
20230802,090900,119092705,4640,4640,4660,4635,1614
20230802,090800,111603350,4640,4660,4660,4640,927
20230802,090700,107294870,4660,4685,4685,4655,1369
20230802,090600,100921445,4655,4655,4690,4655,3255
20230802,090500,85769080,4690,4655,4690,4655,744
20230802,090400,82290715,4655,4670,4695,4650,2334
20230802,090300,71412325,4655,4660,4665,4650,1667
20230802,090200,63648915,4660,4700,4700,4650,4886
20230802,090100,40768485,4700,4700,4700,4695,2252
20230802,090000,30184390,4710,4760,4760,4710,6371
Reference in New Issue Copy Permalink