ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/099430/min/candle-20240819.csv

667 lines
33 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
20240819,200400,2142191830,6130,6130,6130,6130,11210
20240819,200300,2142191830,6130,6130,6130,6130,0
20240819,200200,2142191830,6130,6130,6130,6130,0
20240819,200100,2142191830,6130,6130,6130,6130,0
20240819,200000,2142191830,6130,6130,6130,6130,0
20240819,195900,2142191830,6130,6130,6130,6130,0
20240819,195800,2142191830,6130,6130,6130,6130,0
20240819,195700,2142191830,6130,6130,6130,6130,0
20240819,195600,2142191830,6130,6130,6130,6130,0
20240819,195500,2142191830,6130,6130,6130,6130,0
20240819,195400,2142191830,6130,6130,6130,6130,0
20240819,195300,2142191830,6130,6130,6130,6130,0
20240819,195200,2142191830,6130,6130,6130,6130,0
20240819,195100,2142191830,6130,6130,6130,6130,0
20240819,195000,2142191830,6130,6130,6130,6130,0
20240819,194900,2142191830,6130,6130,6130,6130,0
20240819,194800,2142191830,6130,6130,6130,6130,0
20240819,194700,2142191830,6130,6130,6130,6130,0
20240819,194600,2142191830,6130,6130,6130,6130,0
20240819,194500,2142191830,6130,6130,6130,6130,0
20240819,194400,2142191830,6130,6130,6130,6130,0
20240819,194300,2142191830,6130,6130,6130,6130,0
20240819,194200,2142191830,6130,6130,6130,6130,0
20240819,194100,2142191830,6130,6130,6130,6130,0
20240819,194000,2142191830,6130,6130,6130,6130,0
20240819,193900,2142191830,6130,6130,6130,6130,0
20240819,193800,2142191830,6130,6130,6130,6130,0
20240819,193700,2142191830,6130,6130,6130,6130,0
20240819,193600,2142191830,6130,6130,6130,6130,0
20240819,193500,2142191830,6130,6130,6130,6130,0
20240819,193400,2142191830,6130,6130,6130,6130,11210
20240819,193300,2142191830,6130,6130,6130,6130,0
20240819,193200,2142191830,6130,6130,6130,6130,0
20240819,193100,2142191830,6130,6130,6130,6130,0
20240819,193000,2142191830,6130,6130,6130,6130,0
20240819,192900,2142191830,6130,6130,6130,6130,0
20240819,192800,2142191830,6130,6130,6130,6130,0
20240819,192700,2142191830,6130,6130,6130,6130,0
20240819,192600,2142191830,6130,6130,6130,6130,0
20240819,192500,2142191830,6130,6130,6130,6130,0
20240819,192400,2142191830,6130,6130,6130,6130,0
20240819,192300,2142191830,6130,6130,6130,6130,0
20240819,192200,2142191830,6130,6130,6130,6130,0
20240819,192100,2142191830,6130,6130,6130,6130,0
20240819,192000,2142191830,6130,6130,6130,6130,0
20240819,191900,2142191830,6130,6130,6130,6130,0
20240819,191800,2142191830,6130,6130,6130,6130,0
20240819,191700,2142191830,6130,6130,6130,6130,0
20240819,191600,2142191830,6130,6130,6130,6130,0
20240819,191500,2142191830,6130,6130,6130,6130,0
20240819,191400,2142191830,6130,6130,6130,6130,0
20240819,191300,2142191830,6130,6130,6130,6130,0
20240819,191200,2142191830,6130,6130,6130,6130,0
20240819,191100,2142191830,6130,6130,6130,6130,0
20240819,191000,2142191830,6130,6130,6130,6130,0
20240819,190900,2142191830,6130,6130,6130,6130,0
20240819,190800,2142191830,6130,6130,6130,6130,0
20240819,190700,2142191830,6130,6130,6130,6130,0
20240819,190600,2142191830,6130,6130,6130,6130,0
20240819,190500,2142191830,6130,6130,6130,6130,0
20240819,190400,2142191830,6130,6130,6130,6130,11210
20240819,190300,2142191830,6130,6130,6130,6130,0
20240819,190200,2142191830,6130,6130,6130,6130,0
20240819,190100,2142191830,6130,6130,6130,6130,0
20240819,190000,2142191830,6130,6130,6130,6130,0
20240819,185900,2142191830,6130,6130,6130,6130,0
20240819,185800,2142191830,6130,6130,6130,6130,0
20240819,185700,2142191830,6130,6130,6130,6130,0
20240819,185600,2142191830,6130,6130,6130,6130,0
20240819,185500,2142191830,6130,6130,6130,6130,0
20240819,185400,2142191830,6130,6130,6130,6130,0
20240819,185300,2142191830,6130,6130,6130,6130,0
20240819,185200,2142191830,6130,6130,6130,6130,0
20240819,185100,2142191830,6130,6130,6130,6130,0
20240819,185000,2142191830,6130,6130,6130,6130,0
20240819,184900,2142191830,6130,6130,6130,6130,0
20240819,184800,2142191830,6130,6130,6130,6130,0
20240819,184700,2142191830,6130,6130,6130,6130,0
20240819,184600,2142191830,6130,6130,6130,6130,0
20240819,184500,2142191830,6130,6130,6130,6130,0
20240819,184400,2142191830,6130,6130,6130,6130,0
20240819,184300,2142191830,6130,6130,6130,6130,0
20240819,184200,2142191830,6130,6130,6130,6130,0
20240819,184100,2142191830,6130,6130,6130,6130,0
20240819,184000,2142191830,6130,6130,6130,6130,0
20240819,183900,2142191830,6130,6130,6130,6130,0
20240819,183800,2142191830,6130,6130,6130,6130,0
20240819,183700,2142191830,6130,6130,6130,6130,0
20240819,183600,2142191830,6130,6130,6130,6130,0
20240819,183500,2142191830,6130,6130,6130,6130,0
20240819,183400,2142191830,6130,6130,6130,6130,11210
20240819,183300,2142191830,6130,6130,6130,6130,0
20240819,183200,2142191830,6130,6130,6130,6130,0
20240819,183100,2142191830,6130,6130,6130,6130,0
20240819,183000,2142191830,6130,6130,6130,6130,0
20240819,182900,2142191830,6130,6130,6130,6130,0
20240819,182800,2142191830,6130,6130,6130,6130,0
20240819,182700,2142191830,6130,6130,6130,6130,0
20240819,182600,2142191830,6130,6130,6130,6130,0
20240819,182500,2142191830,6130,6130,6130,6130,0
20240819,182400,2142191830,6130,6130,6130,6130,0
20240819,182300,2142191830,6130,6130,6130,6130,0
20240819,182200,2142191830,6130,6130,6130,6130,0
20240819,182100,2142191830,6130,6130,6130,6130,0
20240819,182000,2142191830,6130,6130,6130,6130,0
20240819,181900,2142191830,6130,6130,6130,6130,0
20240819,181800,2142191830,6130,6130,6130,6130,0
20240819,181700,2142191830,6130,6130,6130,6130,0
20240819,181600,2142191830,6130,6130,6130,6130,0
20240819,181500,2142191830,6130,6130,6130,6130,0
20240819,181400,2142191830,6130,6130,6130,6130,0
20240819,181300,2142191830,6130,6130,6130,6130,0
20240819,181200,2142191830,6130,6130,6130,6130,0
20240819,181100,2142191830,6130,6130,6130,6130,0
20240819,181000,2142191830,6130,6130,6130,6130,0
20240819,180900,2142191830,6130,6130,6130,6130,0
20240819,180800,2142191830,6130,6130,6130,6130,0
20240819,180700,2142191830,6130,6130,6130,6130,0
20240819,180600,2142191830,6130,6130,6130,6130,0
20240819,180500,2142191830,6130,6130,6130,6130,0
20240819,180400,2142191830,6130,6130,6130,6130,11210
20240819,180300,2142191830,6130,6130,6130,6130,0
20240819,180200,2142191830,6130,6130,6130,6130,0
20240819,180100,2142191830,6130,6130,6130,6130,0
20240819,180000,2142191830,6130,6130,6130,6130,0
20240819,175900,2142191830,6130,6130,6130,6130,0
20240819,175800,2142191830,6130,6130,6130,6130,0
20240819,175700,2142191830,6130,6130,6130,6130,0
20240819,175600,2142191830,6130,6130,6130,6130,0
20240819,175500,2142191830,6130,6130,6130,6130,0
20240819,175400,2142191830,6130,6130,6130,6130,0
20240819,175300,2142191830,6130,6130,6130,6130,0
20240819,175200,2142191830,6130,6130,6130,6130,0
20240819,175100,2142191830,6130,6130,6130,6130,0
20240819,175000,2142191830,6130,6130,6130,6130,0
20240819,174900,2142191830,6130,6130,6130,6130,0
20240819,174800,2142191830,6130,6130,6130,6130,0
20240819,174700,2142191830,6130,6130,6130,6130,0
20240819,174600,2142191830,6130,6130,6130,6130,0
20240819,174500,2142191830,6130,6130,6130,6130,0
20240819,174400,2142191830,6130,6130,6130,6130,0
20240819,174300,2142191830,6130,6130,6130,6130,0
20240819,174200,2142191830,6130,6130,6130,6130,0
20240819,174100,2142191830,6130,6130,6130,6130,0
20240819,174000,2142191830,6130,6130,6130,6130,0
20240819,173900,2142191830,6130,6130,6130,6130,0
20240819,173800,2142191830,6130,6130,6130,6130,0
20240819,173700,2142191830,6130,6130,6130,6130,0
20240819,173600,2142191830,6130,6130,6130,6130,0
20240819,173500,2142191830,6130,6130,6130,6130,0
20240819,173400,2142191830,6130,6130,6130,6130,11210
20240819,173300,2142191830,6130,6130,6130,6130,0
20240819,173200,2142191830,6130,6130,6130,6130,0
20240819,173100,2142191830,6130,6130,6130,6130,0
20240819,173000,2142191830,6130,6130,6130,6130,0
20240819,172900,2142191830,6130,6130,6130,6130,0
20240819,172800,2142191830,6130,6130,6130,6130,0
20240819,172700,2142191830,6130,6130,6130,6130,0
20240819,172600,2142191830,6130,6130,6130,6130,0
20240819,172500,2142191830,6130,6130,6130,6130,0
20240819,172400,2142191830,6130,6130,6130,6130,0
20240819,172300,2142191830,6130,6130,6130,6130,0
20240819,172200,2142191830,6130,6130,6130,6130,0
20240819,172100,2142191830,6130,6130,6130,6130,0
20240819,172000,2142191830,6130,6130,6130,6130,0
20240819,171900,2142191830,6130,6130,6130,6130,0
20240819,171800,2142191830,6130,6130,6130,6130,0
20240819,171700,2142191830,6130,6130,6130,6130,0
20240819,171600,2142191830,6130,6130,6130,6130,0
20240819,171500,2142191830,6130,6130,6130,6130,0
20240819,171400,2142191830,6130,6130,6130,6130,0
20240819,171300,2142191830,6130,6130,6130,6130,0
20240819,171200,2142191830,6130,6130,6130,6130,0
20240819,171100,2142191830,6130,6130,6130,6130,0
20240819,171000,2142191830,6130,6130,6130,6130,0
20240819,170900,2142191830,6130,6130,6130,6130,0
20240819,170800,2142191830,6130,6130,6130,6130,0
20240819,170700,2142191830,6130,6130,6130,6130,0
20240819,170600,2142191830,6130,6130,6130,6130,0
20240819,170500,2142191830,6130,6130,6130,6130,0
20240819,170400,2142191830,6130,6130,6130,6130,11210
20240819,170300,2142191830,6130,6130,6130,6130,0
20240819,170200,2142191830,6130,6130,6130,6130,0
20240819,170100,2142191830,6130,6130,6130,6130,0
20240819,170000,2142191830,6130,6130,6130,6130,0
20240819,165900,2142191830,6130,6130,6130,6130,0
20240819,165800,2142191830,6130,6130,6130,6130,0
20240819,165700,2142191830,6130,6130,6130,6130,0
20240819,165600,2142191830,6130,6130,6130,6130,0
20240819,165500,2142191830,6130,6130,6130,6130,0
20240819,165400,2142191830,6130,6130,6130,6130,0
20240819,165300,2142191830,6130,6130,6130,6130,0
20240819,165200,2142191830,6130,6130,6130,6130,0
20240819,165100,2142191830,6130,6130,6130,6130,0
20240819,165000,2142191830,6130,6130,6130,6130,0
20240819,164900,2142191830,6130,6130,6130,6130,0
20240819,164800,2142191830,6130,6130,6130,6130,0
20240819,164700,2142191830,6130,6130,6130,6130,0
20240819,164600,2142191830,6130,6130,6130,6130,0
20240819,164500,2142191830,6130,6130,6130,6130,0
20240819,164400,2142191830,6130,6130,6130,6130,0
20240819,164300,2142191830,6130,6130,6130,6130,0
20240819,164200,2142191830,6130,6130,6130,6130,0
20240819,164100,2142191830,6130,6130,6130,6130,0
20240819,164000,2142191830,6130,6130,6130,6130,0
20240819,163900,2142191830,6130,6130,6130,6130,0
20240819,163800,2142191830,6130,6130,6130,6130,0
20240819,163700,2142191830,6130,6130,6130,6130,0
20240819,163600,2142191830,6130,6130,6130,6130,0
20240819,163500,2142191830,6130,6130,6130,6130,0
20240819,163400,2142191830,6130,6130,6130,6130,11210
20240819,163300,2142191830,6130,6130,6130,6130,0
20240819,163200,2142191830,6130,6130,6130,6130,0
20240819,163100,2142191830,6130,6130,6130,6130,0
20240819,163000,2142191830,6130,6130,6130,6130,0
20240819,162900,2142191830,6130,6130,6130,6130,0
20240819,162800,2142191830,6130,6130,6130,6130,0
20240819,162700,2142191830,6130,6130,6130,6130,0
20240819,162600,2142191830,6130,6130,6130,6130,0
20240819,162500,2142191830,6130,6130,6130,6130,0
20240819,162400,2142191830,6130,6130,6130,6130,0
20240819,162300,2142191830,6130,6130,6130,6130,0
20240819,162200,2142191830,6130,6130,6130,6130,0
20240819,162100,2142191830,6130,6130,6130,6130,0
20240819,162000,2142191830,6130,6130,6130,6130,0
20240819,161900,2142191830,6130,6130,6130,6130,0
20240819,161800,2142191830,6130,6130,6130,6130,0
20240819,161700,2142191830,6130,6130,6130,6130,0
20240819,161600,2142191830,6130,6130,6130,6130,0
20240819,161500,2142191830,6130,6130,6130,6130,0
20240819,161400,2142191830,6130,6130,6130,6130,0
20240819,161300,2142191830,6130,6130,6130,6130,0
20240819,161200,2142191830,6130,6130,6130,6130,0
20240819,161100,2142191830,6130,6130,6130,6130,0
20240819,161000,2142191830,6130,6130,6130,6130,0
20240819,160900,2142191830,6130,6130,6130,6130,0
20240819,160800,2142191830,6130,6130,6130,6130,0
20240819,160700,2142191830,6130,6130,6130,6130,0
20240819,160600,2142191830,6130,6130,6130,6130,0
20240819,160500,2142191830,6130,6130,6130,6130,0
20240819,160400,2142191830,6130,6130,6130,6130,11210
20240819,160300,2142191830,6130,6130,6130,6130,0
20240819,160200,2142191830,6130,6130,6130,6130,0
20240819,160100,2142191830,6130,6130,6130,6130,0
20240819,160000,2142191830,6130,6130,6130,6130,0
20240819,155900,2142191830,6130,6130,6130,6130,0
20240819,155800,2142191830,6130,6130,6130,6130,0
20240819,155700,2142191830,6130,6130,6130,6130,0
20240819,155600,2142191830,6130,6130,6130,6130,0
20240819,155500,2142191830,6130,6130,6130,6130,0
20240819,155400,2142191830,6130,6130,6130,6130,0
20240819,155300,2142191830,6130,6130,6130,6130,0
20240819,155200,2142191830,6130,6130,6130,6130,0
20240819,155100,2142191830,6130,6130,6130,6130,0
20240819,155000,2142191830,6130,6130,6130,6130,0
20240819,154900,2142191830,6130,6130,6130,6130,0
20240819,154800,2142191830,6130,6130,6130,6130,0
20240819,154700,2142191830,6130,6130,6130,6130,0
20240819,154600,2142191830,6130,6130,6130,6130,0
20240819,154500,2142191830,6130,6130,6130,6130,0
20240819,154400,2142191830,6130,6130,6130,6130,0
20240819,154300,2142191830,6130,6130,6130,6130,0
20240819,154200,2142191830,6130,6130,6130,6130,0
20240819,154100,2142191830,6130,6130,6130,6130,0
20240819,154000,2142191830,6130,6130,6130,6130,0
20240819,153900,2142191830,6130,6130,6130,6130,0
20240819,153800,2142191830,6130,6130,6130,6130,0
20240819,153700,2142191830,6130,6130,6130,6130,0
20240819,153600,2142191830,6130,6130,6130,6130,0
20240819,153500,2142191830,6130,6130,6130,6130,0
20240819,153400,2142191830,6130,6130,6130,6130,11210
20240819,153300,2142191830,6130,6130,6130,6130,0
20240819,153200,2142191830,6130,6130,6130,6130,0
20240819,153100,2142191830,6130,6130,6130,6130,0
20240819,153000,2142191830,6130,6130,6130,6130,11210
20240819,152900,2073474530,6120,6120,6120,6120,0
20240819,152800,2073474530,6120,6120,6120,6120,0
20240819,152700,2073474530,6120,6120,6120,6120,0
20240819,152600,2073474530,6120,6120,6120,6120,0
20240819,152500,2073474530,6120,6120,6120,6120,0
20240819,152400,2073474530,6120,6120,6120,6120,0
20240819,152300,2073474530,6120,6120,6120,6120,0
20240819,152200,2073474530,6120,6120,6120,6120,0
20240819,152100,2073474530,6120,6120,6120,6120,0
20240819,152000,2073474530,6120,6120,6120,6120,0
20240819,151900,2073474530,6120,6110,6120,6100,1335
20240819,151800,2065330220,6120,6110,6120,6100,565
20240819,151700,2061879610,6130,6120,6130,6110,365
20240819,151600,2059645800,6120,6120,6120,6120,2
20240819,151500,2059633560,6130,6110,6130,6110,2378
20240819,151400,2045093420,6120,6130,6130,6120,559
20240819,151300,2041672330,6120,6090,6120,6090,2304
20240819,151200,2027601340,6100,6090,6100,6090,4
20240819,151100,2027576970,6110,6080,6110,6080,4
20240819,151000,2027552590,6110,6090,6110,6090,351
20240819,150900,2025414870,6110,6080,6110,6080,323
20240819,150800,2023446610,6090,6080,6100,6080,1069
20240819,150700,2016947050,6100,6100,6100,6100,10
20240819,150600,2016886050,6110,6100,6110,6080,215
20240819,150500,2015578580,6080,6110,6110,6080,229
20240819,150400,2014185910,6080,6100,6110,6080,2284
20240819,150300,2000284320,6080,6090,6100,6080,8
20240819,150200,2000235610,6100,6120,6120,6090,603
20240819,150100,1996563280,6090,6100,6120,6090,1501
20240819,150000,1987414890,6130,6110,6130,6110,157
20240819,145900,1986455040,6120,6120,6120,6110,201
20240819,145800,1985225630,6130,6130,6130,6130,329
20240819,145700,1983208860,6120,6120,6120,6120,139
20240819,145600,1982358180,6110,6130,6130,6110,85
20240819,145500,1981838670,6130,6120,6130,6120,284
20240819,145400,1980100350,6120,6100,6120,6100,557
20240819,145300,1976697310,6100,6100,6120,6090,2097
20240819,145200,1963912410,6120,6120,6120,6120,20
20240819,145100,1963790010,6120,6120,6120,6110,725
20240819,145000,1959357510,6120,6120,6130,6120,321
20240819,144900,1957392980,6130,6120,6130,6120,101
20240819,144800,1956774850,6120,6120,6120,6120,24
20240819,144700,1956627970,6130,6120,6130,6120,146
20240819,144600,1955733040,6130,6130,6130,6130,1
20240819,144500,1955726910,6130,6110,6130,6110,155
20240819,144400,1954779700,6130,6120,6130,6120,100
20240819,144300,1954167630,6120,6120,6120,6110,507
20240819,144200,1951069800,6120,6120,6130,6120,333
20240819,144100,1949031830,6130,6120,6130,6120,1372
20240819,144000,1940632750,6120,6120,6120,6120,50
20240819,143900,1940326750,6130,6130,6130,6130,34
20240819,143800,1940118330,6130,6130,6130,6130,1
20240819,143700,1940112200,6120,6110,6120,6110,1630
20240819,143600,1930137960,6100,6120,6120,6100,3019
20240819,143500,1911705740,6120,6090,6120,6090,6276
20240819,143400,1873395990,6100,6090,6100,6090,26
20240819,143300,1873237640,6090,6090,6090,6090,794
20240819,143200,1868402180,6090,6090,6090,6060,47
20240819,143100,1868116730,6090,6060,6100,6060,13
20240819,143000,1868037570,6090,6090,6090,6060,2414
20240819,142900,1853336660,6090,6070,6090,6070,841
20240819,142800,1848230750,6060,6060,6060,6060,9
20240819,142700,1848176210,6060,6100,6100,6060,138
20240819,142600,1847337190,6100,6080,6100,6070,3016
20240819,142500,1829025870,6100,6090,6100,6080,3
20240819,142400,1829007600,6100,6100,6100,6100,0
20240819,142300,1829007600,6100,6100,6100,6100,200
20240819,142200,1827787600,6110,6110,6110,6110,5
20240819,142100,1827757050,6110,6110,6110,6110,0
20240819,142000,1827757050,6110,6100,6110,6080,1301
20240819,141900,1819839740,6100,6090,6110,6080,3007
20240819,141800,1801549930,6110,6110,6110,6110,0
20240819,141700,1801549930,6110,6110,6110,6110,100
20240819,141600,1800938930,6110,6100,6110,6090,1957
20240819,141500,1789012370,6110,6120,6120,6100,834
20240819,141400,1783917970,6100,6110,6110,6100,175
20240819,141300,1782849470,6100,6110,6110,6100,71
20240819,141200,1782416360,6110,6110,6110,6110,1
20240819,141100,1782410250,6110,6100,6110,6100,11
20240819,141000,1782343140,6100,6100,6100,6100,12
20240819,140900,1782269940,6110,6110,6110,6110,1
20240819,140800,1782263830,6110,6110,6110,6110,0
20240819,140700,1782263830,6110,6120,6120,6110,104
20240819,140600,1781628360,6120,6100,6120,6100,1365
20240819,140500,1773278390,6100,6100,6100,6100,1
20240819,140400,1773272290,6090,6100,6100,6090,401
20240819,140300,1770826200,6100,6110,6120,6100,4
20240819,140200,1770801770,6090,6100,6100,6090,9
20240819,140100,1770746910,6090,6110,6110,6090,3751
20240819,140000,1747900250,6120,6120,6120,6120,20
20240819,135900,1747777850,6120,6120,6120,6120,0
20240819,135800,1747777850,6120,6120,6120,6120,1
20240819,135700,1747771730,6120,6120,6130,6120,12
20240819,135600,1747698280,6090,6090,6090,6090,300
20240819,135500,1745871280,6110,6110,6110,6110,51
20240819,135400,1745559670,6130,6110,6130,6100,302
20240819,135300,1743716410,6110,6110,6110,6110,178
20240819,135200,1742628830,6110,6120,6130,6110,1561
20240819,135100,1733075340,6120,6110,6120,6100,274
20240819,135000,1731402420,6100,6120,6120,6100,2
20240819,134900,1731390200,6110,6110,6110,6110,0
20240819,134800,1731390200,6110,6090,6110,6090,899
20240819,134700,1725906910,6090,6080,6090,6080,149
20240819,134600,1725000970,6080,6080,6080,6080,63
20240819,134500,1724617930,6090,6090,6090,6090,3
20240819,134400,1724599660,6090,6090,6090,6090,26
20240819,134300,1724441320,6110,6110,6110,6090,308
20240819,134200,1722559560,6110,6100,6110,6100,100
20240819,134100,1721949250,6110,6110,6110,6110,1
20240819,134000,1721943140,6080,6080,6080,6080,1161
20240819,133900,1714884260,6100,6100,6100,6100,0
20240819,133800,1714884260,6100,6100,6100,6100,146
20240819,133700,1713993660,6100,6100,6100,6100,1
20240819,133600,1713987560,6090,6090,6090,6090,519
20240819,133500,1710826850,6090,6080,6090,6080,512
20240819,133400,1707713870,6090,6090,6090,6090,1
20240819,133300,1707707780,6080,6080,6080,6080,0
20240819,133200,1707707780,6080,6080,6080,6080,200
20240819,133100,1706491780,6090,6090,6090,6090,200
20240819,133000,1705273780,6090,6090,6090,6090,1
20240819,132900,1705267690,6090,6090,6090,6090,105
20240819,132800,1704628240,6090,6090,6090,6090,70
20240819,132700,1704201940,6090,6090,6090,6090,116
20240819,132600,1703495500,6090,6090,6090,6090,40
20240819,132500,1703251900,6100,6090,6100,6080,464
20240819,132400,1700429480,6100,6090,6100,6090,42
20240819,132300,1700173690,6090,6090,6090,6080,222
20240819,132200,1698823800,6090,6090,6090,6080,1232
20240819,132100,1691323230,6090,6090,6090,6090,0
20240819,132000,1691323230,6090,6080,6090,6080,192
20240819,131900,1690155860,6080,6090,6090,6080,1002
20240819,131800,1684063680,6090,6090,6090,6090,6
20240819,131700,1684027140,6080,6080,6080,6080,27
20240819,131600,1683862980,6090,6090,6090,6090,418
20240819,131500,1681317360,6090,6080,6090,6080,114
20240819,131400,1680624230,6080,6080,6080,6080,1
20240819,131300,1680618150,6080,6090,6090,6080,59
20240819,131200,1680259410,6080,6080,6080,6080,392
20240819,131100,1677876050,6080,6080,6080,6070,83
20240819,131000,1677371900,6090,6090,6090,6090,16
20240819,130900,1677274460,6090,6090,6090,6090,1
20240819,130800,1677268370,6090,6090,6090,6090,2
20240819,130700,1677256190,6070,6080,6080,6070,165
20240819,130600,1676253640,6080,6090,6090,6080,1027
20240819,130500,1670008480,6090,6090,6090,6090,8
20240819,130400,1669959760,6090,6090,6090,6090,0
20240819,130300,1669959760,6090,6090,6090,6090,3
20240819,130200,1669941490,6090,6090,6090,6090,90
20240819,130100,1669393390,6090,6080,6090,6080,51
20240819,130000,1669083300,6100,6100,6100,6100,1
20240819,125900,1669077200,6090,6070,6090,6070,122
20240819,125800,1668336630,6070,6070,6100,6060,1056
20240819,125700,1661936650,6070,6110,6110,6070,2953
20240819,125600,1643976330,6100,6100,6100,6100,227
20240819,125500,1642591630,6130,6130,6130,6130,0
20240819,125400,1642591630,6130,6100,6130,6100,4
20240819,125300,1642567170,6120,6100,6120,6100,1102
20240819,125200,1635844950,6130,6130,6130,6130,1
20240819,125100,1635838820,6100,6130,6130,6100,10
20240819,125000,1635777550,6100,6100,6100,6100,160
20240819,124900,1634801550,6100,6100,6100,6100,0
20240819,124800,1634801550,6100,6130,6130,6100,412
20240819,124700,1632285020,6100,6120,6130,6100,351
20240819,124600,1630137890,6120,6120,6120,6120,0
20240819,124500,1630137890,6120,6100,6120,6100,1919
20240819,124400,1618425990,6100,6110,6110,6100,506
20240819,124300,1615339370,6110,6110,6110,6110,10
20240819,124200,1615278270,6100,6120,6120,6100,101
20240819,124100,1614662150,6110,6110,6110,6110,2
20240819,124000,1614649930,6120,6100,6120,6100,4
20240819,123900,1614625470,6120,6100,6120,6100,1184
20240819,123800,1607396920,6100,6100,6100,6100,6
20240819,123700,1607360320,6090,6090,6090,6090,120
20240819,123600,1606629520,6100,6100,6100,6100,504
20240819,123500,1603555120,6090,6090,6090,6090,0
20240819,123400,1603555120,6090,6090,6100,6090,101
20240819,123300,1602940020,6090,6090,6090,6090,1
20240819,123200,1602933930,6090,6090,6090,6090,1
20240819,123100,1602927840,6070,6070,6070,6070,200
20240819,123000,1601713840,6090,6070,6090,6070,209
20240819,122900,1600445190,6070,6070,6070,6070,310
20240819,122800,1598563490,6090,6090,6090,6090,0
20240819,122700,1598563490,6090,6070,6090,6070,28
20240819,122600,1598393500,6070,6090,6090,6070,21
20240819,122500,1598266010,6060,6090,6090,6060,2725
20240819,122400,1581705980,6090,6090,6090,6090,0
20240819,122300,1581705980,6090,6090,6090,6090,202
20240819,122200,1580475800,6100,6100,6100,6100,0
20240819,122100,1580475800,6100,6100,6100,6100,1
20240819,122000,1580469700,6090,6100,6100,6090,20
20240819,121900,1580347800,6100,6090,6100,6090,531
20240819,121800,1577113800,6090,6100,6100,6090,101
20240819,121700,1576498700,6100,6100,6100,6100,0
20240819,121600,1576498700,6100,6100,6100,6100,19
20240819,121500,1576382800,6100,6090,6100,6090,45
20240819,121400,1576108730,6090,6090,6090,6090,0
20240819,121300,1576108730,6090,6080,6090,6080,488
20240819,121200,1573140990,6080,6090,6090,6080,65
20240819,121100,1572745690,6090,6090,6090,6090,0
20240819,121000,1572745690,6090,6090,6090,6060,18
20240819,120900,1572636100,6100,6070,6100,6060,1237
20240819,120800,1565131710,6080,6080,6080,6080,1
20240819,120700,1565125630,6100,6100,6100,6100,1
20240819,120600,1565119530,6070,6070,6070,6070,2
20240819,120500,1565107390,6090,6090,6090,6090,500
20240819,120400,1562062390,6090,6090,6090,6090,4
20240819,120300,1562038030,6090,6090,6090,6090,450
20240819,120200,1559297530,6090,6090,6090,6090,1
20240819,120100,1559291440,6050,6080,6090,6050,18650
20240819,120000,1446335490,6090,6090,6090,6090,0
20240819,115900,1446335490,6090,6090,6090,6090,2
20240819,115800,1446323310,6090,6090,6090,6090,50
20240819,115700,1446018810,6090,6090,6090,6090,0
20240819,115600,1446018810,6090,6090,6090,6090,52
20240819,115500,1445702130,6090,6090,6090,6090,56
20240819,115400,1445361090,6100,6090,6100,6090,27
20240819,115300,1445196610,6100,6100,6100,6100,3
20240819,115200,1445178310,6100,6100,6100,6100,1
20240819,115100,1445172210,6090,6080,6090,6080,957
20240819,115000,1439346580,6080,6080,6080,6080,200
20240819,114900,1438130580,6080,6090,6090,6080,134
20240819,114800,1437315850,6090,6090,6090,6090,5
20240819,114700,1437285400,6090,6090,6090,6090,0
20240819,114600,1437285400,6090,6080,6090,6080,10
20240819,114500,1437224570,6080,6080,6080,6080,100
20240819,114400,1436616570,6080,6080,6080,6080,93
20240819,114300,1436051130,6080,6090,6090,6080,445
20240819,114200,1433345430,6090,6090,6090,6090,2
20240819,114100,1433333250,6090,6090,6090,6090,1
20240819,114000,1433327160,6090,6090,6090,6090,20
20240819,113900,1433205360,6090,6090,6090,6090,246
20240819,113800,1431707220,6100,6100,6100,6090,529
20240819,113700,1428482990,6120,6120,6120,6120,0
20240819,113600,1428482990,6120,6100,6120,6100,128
20240819,113500,1427702170,6100,6100,6100,6100,500
20240819,113400,1424652170,6100,6100,6100,6100,0
20240819,113300,1424652170,6100,6100,6100,6100,400
20240819,113200,1422212170,6090,6090,6090,6090,39
20240819,113100,1421974660,6100,6100,6100,6100,379
20240819,113000,1419662760,6110,6110,6110,6110,14
20240819,112900,1419577220,6110,6110,6110,6100,16
20240819,112800,1419479560,6110,6110,6110,6110,100
20240819,112700,1418868560,6130,6130,6130,6130,0
20240819,112600,1418868560,6130,6120,6130,6110,87
20240819,112500,1418336260,6100,6100,6100,6100,0
20240819,112400,1418336260,6100,6130,6130,6100,13
20240819,112300,1418256870,6120,6100,6120,6100,989
20240819,112200,1412223830,6100,6100,6100,6100,30
20240819,112100,1412040830,6100,6100,6100,6100,56
20240819,112000,1411699230,6100,6100,6100,6090,173
20240819,111900,1410644450,6100,6100,6100,6100,1
20240819,111800,1410638350,6090,6100,6100,6090,1219
20240819,111700,1403214610,6100,6100,6100,6100,39
20240819,111600,1402976710,6100,6100,6100,6090,404
20240819,111500,1400513680,6100,6130,6130,6100,337
20240819,111400,1398453770,6120,6120,6120,6120,1
20240819,111300,1398447650,6130,6130,6130,6130,0
20240819,111200,1398447650,6130,6130,6130,6130,0
20240819,111100,1398447650,6130,6140,6140,6120,167
20240819,111000,1397424390,6140,6140,6140,6140,1
20240819,110900,1397418250,6120,6120,6120,6120,153
20240819,110800,1396481890,6140,6140,6140,6140,0
20240819,110700,1396481890,6140,6140,6140,6140,23
20240819,110600,1396340670,6150,6140,6150,6140,1010
20240819,110500,1390139170,6140,6140,6140,6090,2802
20240819,110400,1373005060,6140,6140,6140,6140,165
20240819,110300,1371991960,6140,6130,6140,6130,52
20240819,110200,1371672980,6140,6140,6140,6140,0
20240819,110100,1371672980,6140,6140,6140,6140,1
20240819,110000,1371666840,6130,6130,6130,6130,333
20240819,105900,1369625550,6140,6140,6140,6140,0
20240819,105800,1369625550,6140,6150,6150,6140,101
20240819,105700,1369005400,6130,6150,6150,6130,111
20240819,105600,1368323950,6150,6150,6150,6150,451
20240819,105500,1365550300,6150,6120,6150,6120,8
20240819,105400,1365501130,6150,6130,6150,6120,150
20240819,105300,1364579480,6150,6130,6150,6130,30
20240819,105200,1364395240,6130,6130,6130,6130,3
20240819,105100,1364376850,6130,6130,6150,6130,42
20240819,105000,1364119190,6150,6130,6150,6130,4
20240819,104900,1364094610,6150,6130,6160,6130,22
20240819,104800,1363959170,6150,6130,6150,6130,1147
20240819,104700,1356910090,6130,6130,6140,6130,64
20240819,104600,1356517750,6140,6130,6140,6130,253
20240819,104500,1354964960,6140,6130,6140,6120,347
20240819,104400,1352836850,6130,6110,6130,6110,1342
20240819,104300,1344627180,6100,6080,6100,6080,7007
20240819,104200,1301932450,6090,6080,6090,6050,2501
20240819,104100,1286761760,6090,6090,6090,6090,200
20240819,104000,1285543760,6090,6080,6090,6080,56
20240819,103900,1285203180,6080,6080,6080,6070,1403
20240819,103800,1276672950,6080,6060,6080,6060,423
20240819,103700,1274105610,6060,6060,6060,6050,967
20240819,103600,1268246590,6050,6050,6060,6050,1289
20240819,103500,1260447120,6060,6050,6060,6050,152
20240819,103400,1259526500,6060,6070,6070,6050,1954
20240819,103300,1247688320,6060,6070,6070,6060,274
20240819,103200,1246026640,6070,6070,6070,6070,907
20240819,103100,1240521150,6070,6080,6080,6070,50
20240819,103000,1240217640,6080,6080,6080,6080,211
20240819,102900,1238934760,6080,6080,6080,6080,2
20240819,102800,1238922600,6090,6090,6090,6090,384
20240819,102700,1236584040,6080,6080,6090,6070,1189
20240819,102600,1229356870,6080,6080,6080,6080,113
20240819,102500,1228669830,6080,6080,6080,6080,140
20240819,102400,1227818630,6080,6070,6080,6070,230
20240819,102300,1226420530,6080,6080,6090,6080,113
20240819,102200,1225733470,6070,6070,6070,6060,3126
20240819,102100,1206758720,6070,6060,6070,6060,3112
20240819,102000,1187871440,6060,6060,6060,6050,3105
20240819,101900,1169085140,6070,6070,6070,6060,3017
20240819,101800,1150792120,6070,6070,6070,6060,208
20240819,101700,1149531190,6070,6080,6080,6070,4418
20240819,101600,1122713570,6080,6090,6090,6080,207
20240819,101500,1121455000,6090,6090,6090,6070,245
20240819,101400,1119967730,6090,6090,6090,6070,902
20240819,101300,1114492550,6070,6090,6090,6070,3042
20240819,101200,1096019090,6080,6090,6090,6080,64
20240819,101100,1095629840,6090,6080,6090,6080,1156
20240819,101000,1088600960,6090,6080,6090,6080,270
20240819,100900,1086959350,6080,6090,6090,6080,393
20240819,100800,1084569810,6100,6080,6100,6080,104
20240819,100700,1083935430,6100,6090,6100,6080,1203
20240819,100600,1076619950,6100,6100,6100,6100,0
20240819,100500,1076619950,6100,6090,6100,6090,515
20240819,100400,1073483580,6100,6090,6110,6090,1748
20240819,100300,1062837770,6090,6100,6100,6090,387
20240819,100200,1060477080,6100,6110,6110,6090,57
20240819,100100,1060128880,6110,6110,6110,6110,11
20240819,100000,1060061670,6110,6120,6120,6110,112
20240819,095900,1059376340,6090,6100,6100,6090,1285
20240819,095800,1051539320,6120,6120,6120,6120,1
20240819,095700,1051533200,6110,6130,6130,6110,192
20240819,095600,1050360010,6110,6130,6130,6110,218
20240819,095500,1049027910,6120,6120,6120,6120,1334
20240819,095400,1040863830,6090,6100,6100,6090,2500
20240819,095300,1025629740,6100,6100,6120,6100,680
20240819,095200,1021479420,6100,6090,6100,6090,945
20240819,095100,1015718230,6090,6100,6100,6090,593
20240819,095000,1012106840,6100,6090,6100,6090,20
20240819,094900,1011984970,6100,6120,6120,6090,4710
20240819,094800,983239520,6120,6120,6120,6120,66
20240819,094700,982835600,6120,6110,6120,6110,278
20240819,094600,981135010,6120,6110,6120,6110,27
20240819,094500,980969870,6110,6120,6120,6110,1368
20240819,094400,972611380,6110,6130,6130,6110,2375
20240819,094300,958078840,6120,6130,6130,6120,575
20240819,094200,954554830,6130,6130,6130,6130,190
20240819,094100,953390130,6140,6130,6140,6130,97
20240819,094000,952795510,6130,6130,6140,6130,579
20240819,093900,949246140,6130,6130,6130,6130,235
20240819,093800,947805590,6110,6140,6140,6110,3
20240819,093700,947787230,6110,6130,6130,6110,418
20240819,093600,945230560,6120,6130,6160,6120,513
20240819,093500,942078570,6140,6110,6140,6110,1008
20240819,093400,935899560,6130,6120,6130,6110,1476
20240819,093300,926868820,6130,6130,6130,6130,3
20240819,093200,926850430,6130,6130,6130,6120,450
20240819,093100,924096410,6120,6110,6130,6110,796
20240819,093000,919228310,6130,6140,6140,6110,164
20240819,092900,918223000,6120,6110,6140,6110,2143
20240819,092800,905070860,6140,6130,6140,6110,858
20240819,092700,899811130,6130,6110,6130,6100,6049
20240819,092600,862880930,6140,6120,6140,6100,1480
20240819,092500,853823510,6110,6070,6110,6060,3823
20240819,092400,830532340,6090,6080,6090,6050,3350
20240819,092300,810243060,6090,6060,6090,6060,1428
20240819,092200,801550440,6100,6050,6100,6050,4071
20240819,092100,776781180,6080,6050,6090,6050,6338
20240819,092000,738358100,6050,6040,6060,6020,8253
20240819,091900,688581370,6020,6030,6040,6010,12962
20240819,091800,610599060,6030,6070,6080,6020,18740
20240819,091700,497278030,6070,6080,6090,6070,3457
20240819,091600,476258850,6090,6100,6100,6080,902
20240819,091500,470768010,6100,6100,6110,6100,1462
20240819,091400,461849800,6100,6090,6100,6080,1251
20240819,091300,454238200,6080,6090,6090,6080,2534
20240819,091200,438820330,6070,6090,6090,6070,3304
20240819,091100,418724590,6100,6100,6110,6100,2739
20240819,091000,402012480,6100,6110,6110,6100,890
20240819,090900,396579910,6120,6140,6140,6110,2816
20240819,090800,379348350,6140,6140,6150,6140,2527
20240819,090700,363832490,6150,6130,6150,6120,2233
20240819,090600,350116770,6120,6100,6130,6080,6265
20240819,090500,311913350,6100,6120,6120,6070,10910
20240819,090400,245303510,6080,6120,6130,6080,1547
20240819,090300,235880650,6120,6110,6150,6070,8361
20240819,090200,184980620,6110,6170,6170,6100,9367
20240819,090100,127586280,6160,6170,6210,6160,4245
20240819,090000,101363800,6170,6140,6170,6120,16513
Reference in New Issue Copy Permalink