Files
KissMeData/452260/min/candle-20240816.csv
2024-11-17 15:27:48 +09:00

756 lines
36 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,213300,1046749128,1276,1276,1276,1276,17287
20240816,213200,1046749128,1276,1276,1276,1276,0
20240816,213100,1046749128,1276,1276,1276,1276,0
20240816,213000,1046749128,1276,1276,1276,1276,0
20240816,212900,1046749128,1276,1276,1276,1276,0
20240816,212800,1046749128,1276,1276,1276,1276,0
20240816,212700,1046749128,1276,1276,1276,1276,0
20240816,212600,1046749128,1276,1276,1276,1276,0
20240816,212500,1046749128,1276,1276,1276,1276,0
20240816,212400,1046749128,1276,1276,1276,1276,0
20240816,212300,1046749128,1276,1276,1276,1276,0
20240816,212200,1046749128,1276,1276,1276,1276,0
20240816,212100,1046749128,1276,1276,1276,1276,0
20240816,212000,1046749128,1276,1276,1276,1276,0
20240816,211900,1046749128,1276,1276,1276,1276,0
20240816,211800,1046749128,1276,1276,1276,1276,0
20240816,211700,1046749128,1276,1276,1276,1276,0
20240816,211600,1046749128,1276,1276,1276,1276,0
20240816,211500,1046749128,1276,1276,1276,1276,0
20240816,211400,1046749128,1276,1276,1276,1276,0
20240816,211300,1046749128,1276,1276,1276,1276,0
20240816,211200,1046749128,1276,1276,1276,1276,0
20240816,211100,1046749128,1276,1276,1276,1276,0
20240816,211000,1046749128,1276,1276,1276,1276,0
20240816,210900,1046749128,1276,1276,1276,1276,0
20240816,210800,1046749128,1276,1276,1276,1276,0
20240816,210700,1046749128,1276,1276,1276,1276,0
20240816,210600,1046749128,1276,1276,1276,1276,0
20240816,210500,1046749128,1276,1276,1276,1276,0
20240816,210400,1046749128,1276,1276,1276,1276,0
20240816,210300,1046749128,1276,1276,1276,1276,17287
20240816,210200,1046749128,1276,1276,1276,1276,0
20240816,210100,1046749128,1276,1276,1276,1276,0
20240816,210000,1046749128,1276,1276,1276,1276,0
20240816,205900,1046749128,1276,1276,1276,1276,0
20240816,205800,1046749128,1276,1276,1276,1276,0
20240816,205700,1046749128,1276,1276,1276,1276,0
20240816,205600,1046749128,1276,1276,1276,1276,0
20240816,205500,1046749128,1276,1276,1276,1276,0
20240816,205400,1046749128,1276,1276,1276,1276,0
20240816,205300,1046749128,1276,1276,1276,1276,0
20240816,205200,1046749128,1276,1276,1276,1276,0
20240816,205100,1046749128,1276,1276,1276,1276,0
20240816,205000,1046749128,1276,1276,1276,1276,0
20240816,204900,1046749128,1276,1276,1276,1276,0
20240816,204800,1046749128,1276,1276,1276,1276,0
20240816,204700,1046749128,1276,1276,1276,1276,0
20240816,204600,1046749128,1276,1276,1276,1276,0
20240816,204500,1046749128,1276,1276,1276,1276,0
20240816,204400,1046749128,1276,1276,1276,1276,0
20240816,204300,1046749128,1276,1276,1276,1276,0
20240816,204200,1046749128,1276,1276,1276,1276,0
20240816,204100,1046749128,1276,1276,1276,1276,0
20240816,204000,1046749128,1276,1276,1276,1276,0
20240816,203900,1046749128,1276,1276,1276,1276,0
20240816,203800,1046749128,1276,1276,1276,1276,0
20240816,203700,1046749128,1276,1276,1276,1276,0
20240816,203600,1046749128,1276,1276,1276,1276,0
20240816,203500,1046749128,1276,1276,1276,1276,0
20240816,203400,1046749128,1276,1276,1276,1276,0
20240816,203300,1046749128,1276,1276,1276,1276,17287
20240816,203200,1046749128,1276,1276,1276,1276,0
20240816,203100,1046749128,1276,1276,1276,1276,0
20240816,203000,1046749128,1276,1276,1276,1276,0
20240816,202900,1046749128,1276,1276,1276,1276,0
20240816,202800,1046749128,1276,1276,1276,1276,0
20240816,202700,1046749128,1276,1276,1276,1276,0
20240816,202600,1046749128,1276,1276,1276,1276,0
20240816,202500,1046749128,1276,1276,1276,1276,0
20240816,202400,1046749128,1276,1276,1276,1276,0
20240816,202300,1046749128,1276,1276,1276,1276,0
20240816,202200,1046749128,1276,1276,1276,1276,0
20240816,202100,1046749128,1276,1276,1276,1276,0
20240816,202000,1046749128,1276,1276,1276,1276,0
20240816,201900,1046749128,1276,1276,1276,1276,0
20240816,201800,1046749128,1276,1276,1276,1276,0
20240816,201700,1046749128,1276,1276,1276,1276,0
20240816,201600,1046749128,1276,1276,1276,1276,0
20240816,201500,1046749128,1276,1276,1276,1276,0
20240816,201400,1046749128,1276,1276,1276,1276,0
20240816,201300,1046749128,1276,1276,1276,1276,0
20240816,201200,1046749128,1276,1276,1276,1276,0
20240816,201100,1046749128,1276,1276,1276,1276,0
20240816,201000,1046749128,1276,1276,1276,1276,0
20240816,200900,1046749128,1276,1276,1276,1276,0
20240816,200800,1046749128,1276,1276,1276,1276,0
20240816,200700,1046749128,1276,1276,1276,1276,0
20240816,200600,1046749128,1276,1276,1276,1276,0
20240816,200500,1046749128,1276,1276,1276,1276,0
20240816,200400,1046749128,1276,1276,1276,1276,0
20240816,200300,1046749128,1276,1276,1276,1276,17287
20240816,200200,1046749128,1276,1276,1276,1276,0
20240816,200100,1046749128,1276,1276,1276,1276,0
20240816,200000,1046749128,1276,1276,1276,1276,0
20240816,195900,1046749128,1276,1276,1276,1276,0
20240816,195800,1046749128,1276,1276,1276,1276,0
20240816,195700,1046749128,1276,1276,1276,1276,0
20240816,195600,1046749128,1276,1276,1276,1276,0
20240816,195500,1046749128,1276,1276,1276,1276,0
20240816,195400,1046749128,1276,1276,1276,1276,0
20240816,195300,1046749128,1276,1276,1276,1276,0
20240816,195200,1046749128,1276,1276,1276,1276,0
20240816,195100,1046749128,1276,1276,1276,1276,0
20240816,195000,1046749128,1276,1276,1276,1276,0
20240816,194900,1046749128,1276,1276,1276,1276,0
20240816,194800,1046749128,1276,1276,1276,1276,0
20240816,194700,1046749128,1276,1276,1276,1276,0
20240816,194600,1046749128,1276,1276,1276,1276,0
20240816,194500,1046749128,1276,1276,1276,1276,0
20240816,194400,1046749128,1276,1276,1276,1276,0
20240816,194300,1046749128,1276,1276,1276,1276,0
20240816,194200,1046749128,1276,1276,1276,1276,0
20240816,194100,1046749128,1276,1276,1276,1276,0
20240816,194000,1046749128,1276,1276,1276,1276,0
20240816,193900,1046749128,1276,1276,1276,1276,0
20240816,193800,1046749128,1276,1276,1276,1276,0
20240816,193700,1046749128,1276,1276,1276,1276,0
20240816,193600,1046749128,1276,1276,1276,1276,0
20240816,193500,1046749128,1276,1276,1276,1276,0
20240816,193400,1046749128,1276,1276,1276,1276,0
20240816,193300,1046749128,1276,1276,1276,1276,17287
20240816,193200,1046749128,1276,1276,1276,1276,0
20240816,193100,1046749128,1276,1276,1276,1276,0
20240816,193000,1046749128,1276,1276,1276,1276,0
20240816,192900,1046749128,1276,1276,1276,1276,0
20240816,192800,1046749128,1276,1276,1276,1276,0
20240816,192700,1046749128,1276,1276,1276,1276,0
20240816,192600,1046749128,1276,1276,1276,1276,0
20240816,192500,1046749128,1276,1276,1276,1276,0
20240816,192400,1046749128,1276,1276,1276,1276,0
20240816,192300,1046749128,1276,1276,1276,1276,0
20240816,192200,1046749128,1276,1276,1276,1276,0
20240816,192100,1046749128,1276,1276,1276,1276,0
20240816,192000,1046749128,1276,1276,1276,1276,0
20240816,191900,1046749128,1276,1276,1276,1276,0
20240816,191800,1046749128,1276,1276,1276,1276,0
20240816,191700,1046749128,1276,1276,1276,1276,0
20240816,191600,1046749128,1276,1276,1276,1276,0
20240816,191500,1046749128,1276,1276,1276,1276,0
20240816,191400,1046749128,1276,1276,1276,1276,0
20240816,191300,1046749128,1276,1276,1276,1276,0
20240816,191200,1046749128,1276,1276,1276,1276,0
20240816,191100,1046749128,1276,1276,1276,1276,0
20240816,191000,1046749128,1276,1276,1276,1276,0
20240816,190900,1046749128,1276,1276,1276,1276,0
20240816,190800,1046749128,1276,1276,1276,1276,0
20240816,190700,1046749128,1276,1276,1276,1276,0
20240816,190600,1046749128,1276,1276,1276,1276,0
20240816,190500,1046749128,1276,1276,1276,1276,0
20240816,190400,1046749128,1276,1276,1276,1276,0
20240816,190300,1046749128,1276,1276,1276,1276,17287
20240816,190200,1046749128,1276,1276,1276,1276,0
20240816,190100,1046749128,1276,1276,1276,1276,0
20240816,190000,1046749128,1276,1276,1276,1276,0
20240816,185900,1046749128,1276,1276,1276,1276,0
20240816,185800,1046749128,1276,1276,1276,1276,0
20240816,185700,1046749128,1276,1276,1276,1276,0
20240816,185600,1046749128,1276,1276,1276,1276,0
20240816,185500,1046749128,1276,1276,1276,1276,0
20240816,185400,1046749128,1276,1276,1276,1276,0
20240816,185300,1046749128,1276,1276,1276,1276,0
20240816,185200,1046749128,1276,1276,1276,1276,0
20240816,185100,1046749128,1276,1276,1276,1276,0
20240816,185000,1046749128,1276,1276,1276,1276,0
20240816,184900,1046749128,1276,1276,1276,1276,0
20240816,184800,1046749128,1276,1276,1276,1276,0
20240816,184700,1046749128,1276,1276,1276,1276,0
20240816,184600,1046749128,1276,1276,1276,1276,0
20240816,184500,1046749128,1276,1276,1276,1276,0
20240816,184400,1046749128,1276,1276,1276,1276,0
20240816,184300,1046749128,1276,1276,1276,1276,0
20240816,184200,1046749128,1276,1276,1276,1276,0
20240816,184100,1046749128,1276,1276,1276,1276,0
20240816,184000,1046749128,1276,1276,1276,1276,0
20240816,183900,1046749128,1276,1276,1276,1276,0
20240816,183800,1046749128,1276,1276,1276,1276,0
20240816,183700,1046749128,1276,1276,1276,1276,0
20240816,183600,1046749128,1276,1276,1276,1276,0
20240816,183500,1046749128,1276,1276,1276,1276,0
20240816,183400,1046749128,1276,1276,1276,1276,0
20240816,183300,1046749128,1276,1276,1276,1276,17287
20240816,183200,1046749128,1276,1276,1276,1276,0
20240816,183100,1046749128,1276,1276,1276,1276,0
20240816,183000,1046749128,1276,1276,1276,1276,0
20240816,182900,1046749128,1276,1276,1276,1276,0
20240816,182800,1046749128,1276,1276,1276,1276,0
20240816,182700,1046749128,1276,1276,1276,1276,0
20240816,182600,1046749128,1276,1276,1276,1276,0
20240816,182500,1046749128,1276,1276,1276,1276,0
20240816,182400,1046749128,1276,1276,1276,1276,0
20240816,182300,1046749128,1276,1276,1276,1276,0
20240816,182200,1046749128,1276,1276,1276,1276,0
20240816,182100,1046749128,1276,1276,1276,1276,0
20240816,182000,1046749128,1276,1276,1276,1276,0
20240816,181900,1046749128,1276,1276,1276,1276,0
20240816,181800,1046749128,1276,1276,1276,1276,0
20240816,181700,1046749128,1276,1276,1276,1276,0
20240816,181600,1046749128,1276,1276,1276,1276,0
20240816,181500,1046749128,1276,1276,1276,1276,0
20240816,181400,1046749128,1276,1276,1276,1276,0
20240816,181300,1046749128,1276,1276,1276,1276,0
20240816,181200,1046749128,1276,1276,1276,1276,0
20240816,181100,1046749128,1276,1276,1276,1276,0
20240816,181000,1046749128,1276,1276,1276,1276,0
20240816,180900,1046749128,1276,1276,1276,1276,0
20240816,180800,1046749128,1276,1276,1276,1276,0
20240816,180700,1046749128,1276,1276,1276,1276,0
20240816,180600,1046749128,1276,1276,1276,1276,0
20240816,180500,1046749128,1276,1276,1276,1276,0
20240816,180400,1046749128,1276,1276,1276,1276,0
20240816,180300,1046749128,1276,1276,1276,1276,17287
20240816,180200,1046749128,1276,1276,1276,1276,0
20240816,180100,1046749128,1276,1276,1276,1276,0
20240816,180000,1046749128,1276,1276,1276,1276,0
20240816,175900,1046749128,1276,1276,1276,1276,0
20240816,175800,1046749128,1276,1276,1276,1276,0
20240816,175700,1046749128,1276,1276,1276,1276,0
20240816,175600,1046749128,1276,1276,1276,1276,0
20240816,175500,1046749128,1276,1276,1276,1276,0
20240816,175400,1046749128,1276,1276,1276,1276,0
20240816,175300,1046749128,1276,1276,1276,1276,0
20240816,175200,1046749128,1276,1276,1276,1276,0
20240816,175100,1046749128,1276,1276,1276,1276,0
20240816,175000,1046749128,1276,1276,1276,1276,0
20240816,174900,1046749128,1276,1276,1276,1276,0
20240816,174800,1046749128,1276,1276,1276,1276,0
20240816,174700,1046749128,1276,1276,1276,1276,0
20240816,174600,1046749128,1276,1276,1276,1276,0
20240816,174500,1046749128,1276,1276,1276,1276,0
20240816,174400,1046749128,1276,1276,1276,1276,0
20240816,174300,1046749128,1276,1276,1276,1276,0
20240816,174200,1046749128,1276,1276,1276,1276,0
20240816,174100,1046749128,1276,1276,1276,1276,0
20240816,174000,1046749128,1276,1276,1276,1276,0
20240816,173900,1046749128,1276,1276,1276,1276,0
20240816,173800,1046749128,1276,1276,1276,1276,0
20240816,173700,1046749128,1276,1276,1276,1276,0
20240816,173600,1046749128,1276,1276,1276,1276,0
20240816,173500,1046749128,1276,1276,1276,1276,0
20240816,173400,1046749128,1276,1276,1276,1276,0
20240816,173300,1046749128,1276,1276,1276,1276,17287
20240816,173200,1046749128,1276,1276,1276,1276,0
20240816,173100,1046749128,1276,1276,1276,1276,0
20240816,173000,1046749128,1276,1276,1276,1276,0
20240816,172900,1046749128,1276,1276,1276,1276,0
20240816,172800,1046749128,1276,1276,1276,1276,0
20240816,172700,1046749128,1276,1276,1276,1276,0
20240816,172600,1046749128,1276,1276,1276,1276,0
20240816,172500,1046749128,1276,1276,1276,1276,0
20240816,172400,1046749128,1276,1276,1276,1276,0
20240816,172300,1046749128,1276,1276,1276,1276,0
20240816,172200,1046749128,1276,1276,1276,1276,0
20240816,172100,1046749128,1276,1276,1276,1276,0
20240816,172000,1046749128,1276,1276,1276,1276,0
20240816,171900,1046749128,1276,1276,1276,1276,0
20240816,171800,1046749128,1276,1276,1276,1276,0
20240816,171700,1046749128,1276,1276,1276,1276,0
20240816,171600,1046749128,1276,1276,1276,1276,0
20240816,171500,1046749128,1276,1276,1276,1276,0
20240816,171400,1046749128,1276,1276,1276,1276,0
20240816,171300,1046749128,1276,1276,1276,1276,0
20240816,171200,1046749128,1276,1276,1276,1276,0
20240816,171100,1046749128,1276,1276,1276,1276,0
20240816,171000,1046749128,1276,1276,1276,1276,0
20240816,170900,1046749128,1276,1276,1276,1276,0
20240816,170800,1046749128,1276,1276,1276,1276,0
20240816,170700,1046749128,1276,1276,1276,1276,0
20240816,170600,1046749128,1276,1276,1276,1276,0
20240816,170500,1046749128,1276,1276,1276,1276,0
20240816,170400,1046749128,1276,1276,1276,1276,0
20240816,170300,1046749128,1276,1276,1276,1276,17287
20240816,170200,1046749128,1276,1276,1276,1276,0
20240816,170100,1046749128,1276,1276,1276,1276,0
20240816,170000,1046749128,1276,1276,1276,1276,0
20240816,165900,1046749128,1276,1276,1276,1276,0
20240816,165800,1046749128,1276,1276,1276,1276,0
20240816,165700,1046749128,1276,1276,1276,1276,0
20240816,165600,1046749128,1276,1276,1276,1276,0
20240816,165500,1046749128,1276,1276,1276,1276,0
20240816,165400,1046749128,1276,1276,1276,1276,0
20240816,165300,1046749128,1276,1276,1276,1276,0
20240816,165200,1046749128,1276,1276,1276,1276,0
20240816,165100,1046749128,1276,1276,1276,1276,0
20240816,165000,1046749128,1276,1276,1276,1276,0
20240816,164900,1046749128,1276,1276,1276,1276,0
20240816,164800,1046749128,1276,1276,1276,1276,0
20240816,164700,1046749128,1276,1276,1276,1276,0
20240816,164600,1046749128,1276,1276,1276,1276,0
20240816,164500,1046749128,1276,1276,1276,1276,0
20240816,164400,1046749128,1276,1276,1276,1276,0
20240816,164300,1046749128,1276,1276,1276,1276,0
20240816,164200,1046749128,1276,1276,1276,1276,0
20240816,164100,1046749128,1276,1276,1276,1276,0
20240816,164000,1046749128,1276,1276,1276,1276,0
20240816,163900,1046749128,1276,1276,1276,1276,0
20240816,163800,1046749128,1276,1276,1276,1276,0
20240816,163700,1046749128,1276,1276,1276,1276,0
20240816,163600,1046749128,1276,1276,1276,1276,0
20240816,163500,1046749128,1276,1276,1276,1276,0
20240816,163400,1046749128,1276,1276,1276,1276,0
20240816,163300,1046749128,1276,1276,1276,1276,17287
20240816,163200,1046749128,1276,1276,1276,1276,0
20240816,163100,1046749128,1276,1276,1276,1276,0
20240816,163000,1046749128,1276,1276,1276,1276,0
20240816,162900,1046749128,1276,1276,1276,1276,0
20240816,162800,1046749128,1276,1276,1276,1276,0
20240816,162700,1046749128,1276,1276,1276,1276,0
20240816,162600,1046749128,1276,1276,1276,1276,0
20240816,162500,1046749128,1276,1276,1276,1276,0
20240816,162400,1046749128,1276,1276,1276,1276,0
20240816,162300,1046749128,1276,1276,1276,1276,0
20240816,162200,1046749128,1276,1276,1276,1276,0
20240816,162100,1046749128,1276,1276,1276,1276,0
20240816,162000,1046749128,1276,1276,1276,1276,0
20240816,161900,1046749128,1276,1276,1276,1276,0
20240816,161800,1046749128,1276,1276,1276,1276,0
20240816,161700,1046749128,1276,1276,1276,1276,0
20240816,161600,1046749128,1276,1276,1276,1276,0
20240816,161500,1046749128,1276,1276,1276,1276,0
20240816,161400,1046749128,1276,1276,1276,1276,0
20240816,161300,1046749128,1276,1276,1276,1276,0
20240816,161200,1046749128,1276,1276,1276,1276,0
20240816,161100,1046749128,1276,1276,1276,1276,0
20240816,161000,1046749128,1276,1276,1276,1276,0
20240816,160900,1046749128,1276,1276,1276,1276,0
20240816,160800,1046749128,1276,1276,1276,1276,0
20240816,160700,1046749128,1276,1276,1276,1276,0
20240816,160600,1046749128,1276,1276,1276,1276,0
20240816,160500,1046749128,1276,1276,1276,1276,0
20240816,160400,1046749128,1276,1276,1276,1276,0
20240816,160300,1046749128,1276,1276,1276,1276,17287
20240816,160200,1046749128,1276,1276,1276,1276,0
20240816,160100,1046749128,1276,1276,1276,1276,0
20240816,160000,1046749128,1276,1276,1276,1276,0
20240816,155900,1046749128,1276,1276,1276,1276,0
20240816,155800,1046749128,1276,1276,1276,1276,0
20240816,155700,1046749128,1276,1276,1276,1276,0
20240816,155600,1046749128,1276,1276,1276,1276,0
20240816,155500,1046749128,1276,1276,1276,1276,0
20240816,155400,1046749128,1276,1276,1276,1276,0
20240816,155300,1046749128,1276,1276,1276,1276,0
20240816,155200,1046749128,1276,1276,1276,1276,0
20240816,155100,1046749128,1276,1276,1276,1276,0
20240816,155000,1046749128,1276,1276,1276,1276,0
20240816,154900,1046749128,1276,1276,1276,1276,0
20240816,154800,1046749128,1276,1276,1276,1276,0
20240816,154700,1046749128,1276,1276,1276,1276,0
20240816,154600,1046749128,1276,1276,1276,1276,0
20240816,154500,1046749128,1276,1276,1276,1276,0
20240816,154400,1046749128,1276,1276,1276,1276,0
20240816,154300,1046749128,1276,1276,1276,1276,0
20240816,154200,1046749128,1276,1276,1276,1276,0
20240816,154100,1046749128,1276,1276,1276,1276,0
20240816,154000,1046749128,1276,1276,1276,1276,0
20240816,153900,1046749128,1276,1276,1276,1276,0
20240816,153800,1046749128,1276,1276,1276,1276,0
20240816,153700,1046749128,1276,1276,1276,1276,0
20240816,153600,1046749128,1276,1276,1276,1276,0
20240816,153500,1046749128,1276,1276,1276,1276,0
20240816,153400,1046749128,1276,1276,1276,1276,0
20240816,153300,1046749128,1276,1276,1276,1276,17287
20240816,153200,1046749128,1276,1276,1276,1276,0
20240816,153100,1046749128,1276,1276,1276,1276,0
20240816,153000,1046749128,1276,1276,1276,1276,17287
20240816,152900,1024690916,1276,1276,1276,1276,0
20240816,152800,1024690916,1276,1276,1276,1276,0
20240816,152700,1024690916,1276,1276,1276,1276,0
20240816,152600,1024690916,1276,1276,1276,1276,0
20240816,152500,1024690916,1276,1276,1276,1276,0
20240816,152400,1024690916,1276,1276,1276,1276,0
20240816,152300,1024690916,1276,1276,1276,1276,0
20240816,152200,1024690916,1276,1276,1276,1276,0
20240816,152100,1024690916,1276,1276,1276,1276,0
20240816,152000,1024690916,1276,1276,1276,1276,0
20240816,151900,1024690916,1276,1275,1276,1275,7175
20240816,151800,1015536681,1275,1276,1276,1275,4
20240816,151700,1015531578,1275,1273,1275,1273,10847
20240816,151600,1001705181,1274,1274,1274,1273,19594
20240816,151500,976742500,1274,1274,1274,1274,11921
20240816,151400,961555146,1275,1274,1275,1274,401
20240816,151300,961044271,1274,1274,1274,1274,1498
20240816,151200,959135819,1274,1274,1274,1274,16607
20240816,151100,937978501,1275,1275,1275,1275,4790
20240816,151000,931871251,1275,1275,1275,1275,171
20240816,150900,931653226,1275,1275,1275,1275,2260
20240816,150800,928771726,1275,1275,1275,1274,12
20240816,150700,928756431,1275,1275,1275,1275,1964
20240816,150600,926252331,1275,1275,1275,1275,515
20240816,150500,925595706,1275,1275,1275,1275,106
20240816,150400,925460556,1275,1274,1275,1274,2343
20240816,150300,922473244,1274,1274,1274,1274,95
20240816,150200,922352214,1274,1274,1274,1274,103
20240816,150100,922220992,1274,1274,1274,1274,4
20240816,150000,922215896,1274,1274,1274,1274,1018
20240816,145900,920918964,1274,1274,1274,1274,2
20240816,145800,920916416,1274,1274,1274,1274,2275
20240816,145700,918018066,1274,1275,1275,1274,136
20240816,145600,917844772,1274,1274,1274,1274,0
20240816,145500,917844772,1274,1274,1274,1274,607
20240816,145400,917071454,1274,1274,1274,1274,209
20240816,145300,916805188,1274,1274,1274,1274,1494
20240816,145200,914901832,1274,1274,1274,1274,5000
20240816,145100,908531832,1273,1273,1273,1273,1
20240816,145000,908530559,1274,1274,1274,1274,2210
20240816,144900,905715019,1275,1275,1275,1275,0
20240816,144800,905715019,1275,1275,1275,1275,0
20240816,144700,905715019,1275,1275,1275,1275,9
20240816,144600,905703544,1274,1274,1275,1274,98
20240816,144500,905578691,1273,1273,1273,1273,0
20240816,144400,905578691,1273,1273,1273,1273,0
20240816,144300,905578691,1273,1273,1273,1273,0
20240816,144200,905578691,1273,1275,1275,1273,17191
20240816,144100,883682691,1275,1275,1275,1275,28
20240816,144000,883646991,1275,1276,1276,1275,166
20240816,143900,883435275,1276,1276,1276,1276,2
20240816,143800,883432723,1275,1275,1275,1275,0
20240816,143700,883432723,1275,1275,1275,1274,1074
20240816,143600,882063489,1274,1274,1274,1274,1000
20240816,143500,880789489,1274,1276,1276,1274,6024
20240816,143400,873109479,1276,1275,1276,1275,1297
20240816,143300,871455302,1275,1275,1275,1275,0
20240816,143200,871455302,1275,1276,1276,1275,116
20240816,143100,871307392,1276,1276,1276,1276,3
20240816,143000,871303564,1275,1275,1275,1275,78
20240816,142900,871204114,1276,1276,1276,1276,2
20240816,142800,871201562,1275,1275,1275,1275,106
20240816,142700,871066412,1276,1276,1276,1276,0
20240816,142600,871066412,1276,1276,1276,1275,39
20240816,142500,871016666,1277,1277,1277,1277,0
20240816,142400,871016666,1277,1278,1278,1277,2038
20240816,142300,868414136,1277,1277,1277,1277,2186
20240816,142200,865622614,1277,1277,1277,1277,1
20240816,142100,865621337,1277,1276,1277,1276,21
20240816,142000,865594540,1276,1275,1276,1275,5184
20240816,141900,858982939,1275,1275,1275,1275,5000
20240816,141800,852607939,1275,1275,1275,1275,1
20240816,141700,852606664,1275,1275,1275,1275,5535
20240816,141600,845549539,1276,1276,1276,1276,50
20240816,141500,845485739,1276,1276,1276,1276,5
20240816,141400,845479359,1276,1275,1276,1275,17
20240816,141300,845457677,1275,1276,1276,1275,581
20240816,141200,844716396,1276,1275,1276,1275,1002
20240816,141100,843438844,1275,1275,1275,1275,505
20240816,141000,842794969,1275,1275,1275,1275,75
20240816,140900,842699344,1276,1275,1276,1275,278
20240816,140800,842344890,1275,1275,1275,1275,10
20240816,140700,842332140,1275,1275,1275,1275,5
20240816,140600,842325765,1275,1275,1275,1275,1831
20240816,140500,839991240,1275,1275,1275,1275,1599
20240816,140400,837952515,1275,1275,1275,1275,700
20240816,140300,837060015,1275,1276,1276,1275,150
20240816,140200,836868690,1276,1276,1276,1276,2
20240816,140100,836866138,1275,1275,1276,1275,151
20240816,140000,836673563,1275,1275,1275,1275,532
20240816,135900,835995263,1275,1275,1275,1275,50
20240816,135800,835931513,1274,1274,1274,1274,367
20240816,135700,835463955,1274,1275,1275,1274,5816
20240816,135600,828052275,1275,1275,1275,1275,301
20240816,135500,827668500,1275,1275,1275,1275,3
20240816,135400,827664675,1275,1276,1277,1275,360
20240816,135300,827205648,1275,1276,1276,1275,133
20240816,135200,827036033,1276,1275,1276,1275,131
20240816,135100,826868978,1274,1274,1274,1274,1
20240816,135000,826867704,1275,1275,1275,1275,33
20240816,134900,826825629,1275,1275,1275,1275,2
20240816,134800,826823079,1275,1275,1275,1275,2
20240816,134700,826820529,1274,1274,1274,1274,119
20240816,134600,826668923,1274,1274,1274,1274,50
20240816,134500,826605223,1274,1274,1274,1274,8080
20240816,134400,816311303,1274,1274,1274,1274,4979
20240816,134300,809968057,1273,1273,1273,1273,2075
20240816,134200,807326582,1274,1274,1274,1274,14617
20240816,134100,788704524,1275,1274,1275,1274,84
20240816,134000,788597499,1275,1275,1275,1275,9
20240816,133900,788586024,1275,1275,1275,1275,0
20240816,133800,788586024,1275,1275,1275,1275,0
20240816,133700,788586024,1275,1275,1275,1275,2349
20240816,133600,785591049,1275,1275,1275,1275,3000
20240816,133500,781766049,1275,1275,1275,1275,77
20240816,133400,781667874,1275,1275,1275,1275,0
20240816,133300,781667874,1275,1275,1275,1275,4861
20240816,133200,775470099,1275,1275,1275,1275,20
20240816,133100,775444599,1275,1275,1275,1275,241
20240816,133000,775137324,1275,1277,1277,1275,12545
20240816,132900,759135211,1277,1277,1277,1277,1717
20240816,132800,756942602,1277,1277,1277,1277,0
20240816,132700,756942602,1277,1277,1277,1277,573
20240816,132600,756210881,1277,1277,1277,1277,922
20240816,132500,755033487,1277,1277,1277,1277,104
20240816,132400,754900679,1277,1276,1277,1276,173
20240816,132300,754679930,1276,1276,1276,1276,0
20240816,132200,754679930,1276,1276,1276,1276,360
20240816,132100,754220570,1276,1276,1276,1276,1326
20240816,132000,752528594,1276,1276,1276,1276,75
20240816,131900,752432894,1277,1277,1277,1277,0
20240816,131800,752432894,1277,1277,1277,1277,0
20240816,131700,752432894,1277,1278,1278,1277,21
20240816,131600,752406075,1277,1277,1277,1277,481
20240816,131500,751791838,1277,1276,1277,1276,14
20240816,131400,751773973,1275,1276,1276,1275,87
20240816,131300,751663047,1277,1277,1277,1277,1
20240816,131200,751661770,1276,1276,1276,1276,500
20240816,131100,751023770,1275,1275,1275,1275,0
20240816,131000,751023770,1275,1275,1275,1275,0
20240816,130900,751023770,1275,1275,1275,1275,0
20240816,130800,751023770,1275,1275,1275,1275,0
20240816,130700,751023770,1275,1275,1275,1275,125
20240816,130600,750864395,1275,1275,1275,1275,250
20240816,130500,750545645,1275,1277,1277,1275,3429
20240816,130400,746171054,1276,1276,1276,1276,79
20240816,130300,746070250,1277,1277,1277,1277,1000
20240816,130200,744793250,1277,1277,1277,1277,0
20240816,130100,744793250,1277,1277,1277,1277,100
20240816,130000,744665550,1276,1276,1276,1276,810
20240816,125900,743631990,1276,1276,1276,1276,75
20240816,125800,743536290,1276,1276,1276,1276,0
20240816,125700,743536290,1276,1277,1277,1276,92
20240816,125600,743418897,1277,1277,1277,1277,2
20240816,125500,743416343,1276,1276,1276,1276,0
20240816,125400,743416343,1276,1276,1276,1276,0
20240816,125300,743416343,1276,1276,1276,1276,327
20240816,125200,742999091,1276,1276,1276,1276,2193
20240816,125100,740200823,1276,1276,1276,1276,2610
20240816,125000,736870463,1276,1276,1276,1276,75
20240816,124900,736774763,1277,1277,1277,1277,3
20240816,124800,736770932,1277,1276,1277,1276,76
20240816,124700,736673955,1276,1276,1276,1276,0
20240816,124600,736673955,1276,1276,1276,1276,2
20240816,124500,736671403,1276,1277,1277,1276,63
20240816,124400,736591012,1277,1276,1277,1276,85
20240816,124300,736482542,1277,1277,1277,1277,0
20240816,124200,736482542,1277,1277,1277,1277,0
20240816,124100,736482542,1277,1277,1277,1277,1
20240816,124000,736481265,1277,1277,1277,1277,0
20240816,123900,736481265,1277,1277,1277,1277,20
20240816,123800,736455725,1276,1277,1277,1276,606
20240816,123700,735681969,1276,1276,1276,1276,277
20240816,123600,735328517,1276,1276,1276,1276,75
20240816,123500,735232817,1277,1277,1277,1277,0
20240816,123400,735232817,1277,1277,1277,1277,525
20240816,123300,734562392,1277,1277,1277,1277,510
20240816,123200,733911122,1278,1278,1278,1278,0
20240816,123100,733911122,1278,1277,1278,1277,162
20240816,123000,733704247,1277,1277,1277,1277,200
20240816,122900,733448847,1277,1277,1277,1277,20
20240816,122800,733423307,1278,1278,1278,1278,290
20240816,122700,733052687,1278,1278,1278,1278,10
20240816,122600,733039907,1278,1278,1278,1278,0
20240816,122500,733039907,1278,1278,1278,1278,0
20240816,122400,733039907,1278,1278,1278,1278,0
20240816,122300,733039907,1278,1277,1278,1277,4103
20240816,122200,727800063,1276,1276,1276,1276,1755
20240816,122100,725560683,1276,1276,1276,1276,42
20240816,122000,725507091,1276,1275,1276,1275,76
20240816,121900,725410190,1275,1275,1275,1275,0
20240816,121800,725410190,1275,1275,1275,1275,0
20240816,121700,725410190,1275,1275,1276,1275,139
20240816,121600,725232964,1275,1276,1276,1275,860
20240816,121500,724136444,1275,1275,1275,1275,3068
20240816,121400,720224744,1275,1275,1275,1275,0
20240816,121300,720224744,1275,1275,1275,1275,75
20240816,121200,720129119,1275,1275,1275,1275,0
20240816,121100,720129119,1275,1276,1276,1275,394
20240816,121000,719626376,1276,1275,1276,1274,3004
20240816,120900,715799000,1275,1275,1275,1274,993
20240816,120800,714533000,1275,1275,1275,1275,240
20240816,120700,714227000,1275,1275,1275,1275,0
20240816,120600,714227000,1275,1275,1275,1275,25
20240816,120500,714195125,1275,1275,1275,1275,85
20240816,120400,714086750,1275,1275,1275,1275,908
20240816,120300,712929050,1275,1275,1275,1275,75
20240816,120200,712833425,1275,1275,1275,1275,0
20240816,120100,712833425,1275,1275,1275,1275,417
20240816,120000,712301750,1274,1274,1274,1274,132
20240816,115900,712133582,1274,1274,1274,1274,1510
20240816,115800,710209842,1274,1275,1275,1274,1002
20240816,115700,708932294,1275,1274,1275,1274,1978
20240816,115600,706410367,1274,1274,1274,1274,68
20240816,115500,706323735,1275,1275,1275,1275,12
20240816,115400,706308435,1274,1274,1275,1274,211
20240816,115300,706039611,1274,1274,1274,1274,394
20240816,115200,705537655,1274,1274,1274,1274,23
20240816,115100,705508353,1274,1274,1274,1274,0
20240816,115000,705508353,1274,1274,1274,1274,0
20240816,114900,705508353,1274,1275,1275,1274,22
20240816,114800,705480314,1275,1275,1275,1275,3
20240816,114700,705476489,1275,1275,1275,1275,20
20240816,114600,705450989,1275,1275,1275,1275,69
20240816,114500,705363014,1275,1275,1275,1275,0
20240816,114400,705363014,1275,1275,1275,1275,0
20240816,114300,705363014,1275,1274,1275,1274,324
20240816,114200,704950001,1274,1274,1274,1274,0
20240816,114100,704950001,1274,1274,1274,1274,551
20240816,114000,704248027,1275,1275,1275,1275,0
20240816,113900,704248027,1275,1275,1275,1275,159
20240816,113800,704045302,1277,1274,1277,1274,11604
20240816,113700,689240702,1274,1274,1274,1274,76
20240816,113600,689143878,1274,1275,1275,1274,175
20240816,113500,688920859,1274,1274,1274,1274,100
20240816,113400,688793459,1275,1275,1275,1274,646
20240816,113300,687970415,1275,1275,1275,1275,0
20240816,113200,687970415,1275,1275,1275,1275,62
20240816,113100,687891365,1275,1275,1275,1275,0
20240816,113000,687891365,1275,1275,1275,1275,10
20240816,112900,687878615,1275,1275,1275,1275,7002
20240816,112800,678951065,1274,1274,1274,1274,0
20240816,112700,678951065,1274,1274,1274,1274,5
20240816,112600,678944695,1274,1273,1274,1273,113
20240816,112500,678800808,1274,1274,1274,1274,3164
20240816,112400,674769872,1275,1275,1275,1275,289
20240816,112300,674401397,1275,1275,1275,1275,6
20240816,112200,674393747,1274,1274,1274,1274,75
20240816,112100,674298197,1274,1274,1274,1274,50
20240816,112000,674234497,1274,1274,1274,1274,0
20240816,111900,674234497,1274,1274,1274,1274,0
20240816,111800,674234497,1274,1274,1274,1274,0
20240816,111700,674234497,1274,1275,1275,1274,206
20240816,111600,673972028,1275,1275,1275,1275,0
20240816,111500,673972028,1275,1275,1275,1275,167
20240816,111400,673759103,1275,1274,1275,1274,215
20240816,111300,673485163,1274,1274,1274,1274,226
20240816,111200,673197239,1274,1274,1274,1274,2477
20240816,111100,670041541,1274,1274,1274,1274,0
20240816,111000,670041541,1274,1274,1274,1274,88
20240816,110900,669929429,1274,1274,1274,1274,300
20240816,110800,669547229,1274,1274,1274,1274,0
20240816,110700,669547229,1274,1275,1275,1274,34
20240816,110600,669503883,1275,1275,1275,1275,377
20240816,110500,669023208,1274,1273,1274,1273,257
20240816,110400,668695993,1273,1274,1274,1273,10138
20240816,110300,655780391,1274,1274,1274,1274,13801
20240816,110200,638197917,1275,1275,1275,1275,30
20240816,110100,638159667,1275,1275,1275,1275,4617
20240816,110000,632272992,1275,1275,1275,1275,0
20240816,105900,632272992,1275,1275,1275,1275,271
20240816,105800,631927467,1277,1276,1277,1275,10263
20240816,105700,618841267,1276,1276,1276,1276,5752
20240816,105600,611501715,1275,1275,1275,1275,78
20240816,105500,611402265,1275,1276,1276,1275,52
20240816,105400,611335935,1276,1276,1276,1276,0
20240816,105300,611335935,1276,1276,1276,1276,10
20240816,105200,611323175,1276,1276,1276,1275,544
20240816,105100,610629531,1276,1275,1276,1275,498
20240816,105000,609994458,1275,1275,1275,1275,0
20240816,104900,609994458,1275,1275,1276,1275,610
20240816,104800,609216696,1276,1276,1276,1276,0
20240816,104700,609216696,1276,1276,1276,1276,1018
20240816,104600,607917728,1276,1276,1276,1276,300
20240816,104500,607534928,1275,1275,1275,1275,5
20240816,104400,607528553,1276,1275,1276,1275,635
20240816,104300,606718300,1276,1276,1276,1275,535
20240816,104200,606035715,1276,1278,1278,1276,3765
20240816,104100,601226172,1278,1278,1278,1278,620
20240816,104000,600433812,1278,1278,1279,1278,5350
20240816,103900,593595057,1279,1279,1279,1278,1079
20240816,103800,592215122,1279,1279,1279,1279,39
20240816,103700,592165241,1280,1280,1280,1280,1001
20240816,103600,590883961,1280,1280,1280,1280,300
20240816,103500,590499961,1280,1279,1280,1279,534
20240816,103400,589816741,1280,1280,1280,1279,719
20240816,103300,588896732,1280,1277,1280,1277,242
20240816,103200,588587008,1276,1275,1276,1275,8464
20240816,103100,577794408,1275,1277,1277,1275,20826
20240816,103000,551230480,1280,1280,1280,1280,420
20240816,102900,550692880,1280,1280,1280,1280,402
20240816,102800,550178320,1280,1280,1280,1280,410
20240816,102700,549653520,1280,1281,1282,1280,3667
20240816,102600,544959531,1280,1278,1280,1277,6869
20240816,102500,536170174,1277,1277,1277,1277,118
20240816,102400,536019488,1276,1278,1278,1276,3233
20240816,102300,531889854,1278,1279,1279,1278,6
20240816,102200,531882181,1278,1279,1279,1278,856
20240816,102100,530787612,1280,1278,1280,1278,840
20240816,102000,529713878,1278,1279,1280,1278,424
20240816,101900,529171690,1280,1280,1280,1280,0
20240816,101800,529171690,1280,1281,1281,1280,901
20240816,101700,528018409,1281,1281,1281,1281,100
20240816,101600,527890309,1282,1281,1282,1280,27
20240816,101500,527855722,1276,1276,1276,1276,0
20240816,101400,527855722,1276,1282,1282,1276,2035
20240816,101300,525246858,1282,1280,1282,1280,7773
20240816,101200,515281892,1282,1279,1282,1279,5158
20240816,101100,508678583,1277,1279,1279,1277,81
20240816,101000,508575104,1280,1277,1280,1277,934
20240816,100900,507380310,1277,1277,1277,1277,20
20240816,100800,507354770,1276,1280,1280,1276,3064
20240816,100700,503440426,1280,1280,1280,1280,187
20240816,100600,503201066,1280,1276,1280,1276,5291
20240816,100500,496434156,1277,1277,1277,1277,23
20240816,100400,496404785,1276,1273,1276,1273,14181
20240816,100300,478344393,1274,1273,1274,1272,120
20240816,100200,478191574,1273,1273,1273,1273,15
20240816,100100,478172479,1274,1274,1274,1273,410
20240816,100000,477650149,1274,1274,1274,1274,2
20240816,095900,477647601,1274,1271,1274,1271,825
20240816,095800,476598954,1271,1274,1274,1271,594
20240816,095700,475843938,1275,1275,1275,1275,528
20240816,095600,475170738,1275,1276,1276,1275,173
20240816,095500,474950096,1275,1275,1276,1275,231
20240816,095400,474655441,1275,1276,1276,1275,985
20240816,095300,473399360,1276,1270,1276,1270,24741
20240816,095200,441918747,1271,1270,1271,1270,1119
20240816,095100,440497569,1270,1271,1271,1270,1389
20240816,095000,438733511,1270,1270,1270,1270,8609
20240816,094900,427800081,1270,1270,1270,1270,0
20240816,094800,427800081,1270,1270,1270,1270,6126
20240816,094700,420020061,1272,1272,1272,1270,722
20240816,094600,419102507,1272,1270,1272,1270,1266
20240816,094500,417494529,1270,1270,1271,1269,12888
20240816,094400,401125635,1270,1270,1270,1270,11
20240816,094300,401111665,1270,1270,1270,1269,3975
20240816,094200,396064200,1270,1270,1271,1270,812
20240816,094100,395032959,1271,1272,1272,1271,289
20240816,094000,394665412,1272,1270,1272,1269,606
20240816,093900,393896106,1270,1272,1272,1269,780
20240816,093800,392905520,1272,1272,1272,1270,181
20240816,093700,392675644,1272,1272,1272,1270,277
20240816,093600,392323476,1272,1269,1272,1269,2623
20240816,093500,388994479,1269,1271,1271,1269,8053
20240816,093400,378768783,1271,1271,1272,1271,614
20240816,093300,377988388,1271,1270,1271,1270,270
20240816,093200,377645270,1270,1270,1270,1270,4528
20240816,093100,371894710,1270,1270,1270,1269,240
20240816,093000,371590110,1270,1270,1271,1270,7861
20240816,092900,361606059,1269,1269,1270,1268,7190
20240816,092800,352488125,1270,1269,1270,1269,6289
20240816,092700,344507373,1269,1271,1271,1269,20211
20240816,092600,318842965,1271,1272,1272,1271,2335
20240816,092500,315874879,1271,1271,1271,1271,6725
20240816,092400,307327404,1271,1272,1272,1271,2727
20240816,092300,303861337,1272,1272,1272,1272,100
20240816,092200,303734137,1272,1274,1274,1271,737
20240816,092100,302796697,1273,1274,1274,1273,8357
20240816,092000,292158234,1274,1275,1275,1274,241
20240816,091900,291851180,1275,1273,1275,1272,15001
20240816,091800,272751031,1274,1277,1277,1274,33962
20240816,091700,229471300,1277,1277,1278,1275,2332
20240816,091600,226495012,1277,1279,1279,1277,259
20240816,091500,226164052,1280,1278,1280,1278,1998
20240816,091400,223608908,1279,1279,1280,1274,8328
20240816,091300,212955945,1279,1275,1279,1274,5375
20240816,091200,206099693,1274,1275,1275,1274,1549
20240816,091100,204125037,1272,1271,1272,1270,8457
20240816,091000,193367893,1271,1270,1271,1269,4805
20240816,090900,187265778,1269,1271,1271,1269,1955
20240816,090800,184784737,1270,1271,1271,1269,4628
20240816,090700,178908112,1270,1274,1274,1269,8348
20240816,090600,168305912,1271,1270,1274,1270,22742
20240816,090500,139406819,1270,1271,1274,1270,24223
20240816,090400,108628800,1271,1271,1274,1269,6419
20240816,090300,100472419,1270,1275,1277,1269,20876
20240816,090200,73877607,1275,1279,1282,1275,19085
20240816,090100,49503914,1280,1278,1283,1278,3885
20240816,090000,44527579,1280,1282,1283,1274,34766