Files
KissMeData/013360/min/candle-20230818.csv

596 lines
28 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185300,209751420,1576,1576,1576,1576,2664
20230818,185200,209751420,1576,1576,1576,1576,0
20230818,185100,209751420,1576,1576,1576,1576,0
20230818,185000,209751420,1576,1576,1576,1576,0
20230818,184900,209751420,1576,1576,1576,1576,0
20230818,184800,209751420,1576,1576,1576,1576,0
20230818,184700,209751420,1576,1576,1576,1576,0
20230818,184600,209751420,1576,1576,1576,1576,0
20230818,184500,209751420,1576,1576,1576,1576,0
20230818,184400,209751420,1576,1576,1576,1576,0
20230818,184300,209751420,1576,1576,1576,1576,0
20230818,184200,209751420,1576,1576,1576,1576,0
20230818,184100,209751420,1576,1576,1576,1576,0
20230818,184000,209751420,1576,1576,1576,1576,0
20230818,183900,209751420,1576,1576,1576,1576,0
20230818,183800,209751420,1576,1576,1576,1576,0
20230818,183700,209751420,1576,1576,1576,1576,0
20230818,183600,209751420,1576,1576,1576,1576,0
20230818,183500,209751420,1576,1576,1576,1576,0
20230818,183400,209751420,1576,1576,1576,1576,0
20230818,183300,209751420,1576,1576,1576,1576,0
20230818,183200,209751420,1576,1576,1576,1576,0
20230818,183100,209751420,1576,1576,1576,1576,0
20230818,183000,209751420,1576,1576,1576,1576,0
20230818,182900,209751420,1576,1576,1576,1576,0
20230818,182800,209751420,1576,1576,1576,1576,0
20230818,182700,209751420,1576,1576,1576,1576,0
20230818,182600,209751420,1576,1576,1576,1576,0
20230818,182500,209751420,1576,1576,1576,1576,0
20230818,182400,209751420,1576,1576,1576,1576,0
20230818,182300,209751420,1576,1576,1576,1576,2664
20230818,182200,209751420,1576,1576,1576,1576,0
20230818,182100,209751420,1576,1576,1576,1576,0
20230818,182000,209751420,1576,1576,1576,1576,0
20230818,181900,209751420,1576,1576,1576,1576,0
20230818,181800,209751420,1576,1576,1576,1576,0
20230818,181700,209751420,1576,1576,1576,1576,0
20230818,181600,209751420,1576,1576,1576,1576,0
20230818,181500,209751420,1576,1576,1576,1576,0
20230818,181400,209751420,1576,1576,1576,1576,0
20230818,181300,209751420,1576,1576,1576,1576,0
20230818,181200,209751420,1576,1576,1576,1576,0
20230818,181100,209751420,1576,1576,1576,1576,0
20230818,181000,209751420,1576,1576,1576,1576,0
20230818,180900,209751420,1576,1576,1576,1576,0
20230818,180800,209751420,1576,1576,1576,1576,0
20230818,180700,209751420,1576,1576,1576,1576,0
20230818,180600,209751420,1576,1576,1576,1576,0
20230818,180500,209751420,1576,1576,1576,1576,0
20230818,180400,209751420,1576,1576,1576,1576,0
20230818,180300,209751420,1576,1576,1576,1576,0
20230818,180200,209751420,1576,1576,1576,1576,0
20230818,180100,209751420,1576,1576,1576,1576,0
20230818,180000,209751420,1576,1576,1576,1576,0
20230818,175900,209751420,1576,1576,1576,1576,0
20230818,175800,209751420,1576,1576,1576,1576,0
20230818,175700,209751420,1576,1576,1576,1576,0
20230818,175600,209751420,1576,1576,1576,1576,0
20230818,175500,209751420,1576,1576,1576,1576,0
20230818,175400,209751420,1576,1576,1576,1576,0
20230818,175300,209751420,1576,1576,1576,1576,2664
20230818,175200,209751420,1576,1576,1576,1576,0
20230818,175100,209751420,1576,1576,1576,1576,0
20230818,175000,209751420,1576,1576,1576,1576,0
20230818,174900,209751420,1576,1576,1576,1576,0
20230818,174800,209751420,1576,1576,1576,1576,0
20230818,174700,209751420,1576,1576,1576,1576,0
20230818,174600,209751420,1576,1576,1576,1576,0
20230818,174500,209751420,1576,1576,1576,1576,0
20230818,174400,209751420,1576,1576,1576,1576,0
20230818,174300,209751420,1576,1576,1576,1576,0
20230818,174200,209751420,1576,1576,1576,1576,0
20230818,174100,209751420,1576,1576,1576,1576,0
20230818,174000,209751420,1576,1576,1576,1576,0
20230818,173900,209751420,1576,1576,1576,1576,0
20230818,173800,209751420,1576,1576,1576,1576,0
20230818,173700,209751420,1576,1576,1576,1576,0
20230818,173600,209751420,1576,1576,1576,1576,0
20230818,173500,209751420,1576,1576,1576,1576,0
20230818,173400,209751420,1576,1576,1576,1576,0
20230818,173300,209751420,1576,1576,1576,1576,0
20230818,173200,209751420,1576,1576,1576,1576,0
20230818,173100,209751420,1576,1576,1576,1576,0
20230818,173000,209751420,1576,1576,1576,1576,0
20230818,172900,209751420,1576,1576,1576,1576,0
20230818,172800,209751420,1576,1576,1576,1576,0
20230818,172700,209751420,1576,1576,1576,1576,0
20230818,172600,209751420,1576,1576,1576,1576,0
20230818,172500,209751420,1576,1576,1576,1576,0
20230818,172400,209751420,1576,1576,1576,1576,0
20230818,172300,209751420,1576,1576,1576,1576,2664
20230818,172200,209751420,1576,1576,1576,1576,0
20230818,172100,209751420,1576,1576,1576,1576,0
20230818,172000,209751420,1576,1576,1576,1576,0
20230818,171900,209751420,1576,1576,1576,1576,0
20230818,171800,209751420,1576,1576,1576,1576,0
20230818,171700,209751420,1576,1576,1576,1576,0
20230818,171600,209751420,1576,1576,1576,1576,0
20230818,171500,209751420,1576,1576,1576,1576,0
20230818,171400,209751420,1576,1576,1576,1576,0
20230818,171300,209751420,1576,1576,1576,1576,0
20230818,171200,209751420,1576,1576,1576,1576,0
20230818,171100,209751420,1576,1576,1576,1576,0
20230818,171000,209751420,1576,1576,1576,1576,0
20230818,170900,209751420,1576,1576,1576,1576,0
20230818,170800,209751420,1576,1576,1576,1576,0
20230818,170700,209751420,1576,1576,1576,1576,0
20230818,170600,209751420,1576,1576,1576,1576,0
20230818,170500,209751420,1576,1576,1576,1576,0
20230818,170400,209751420,1576,1576,1576,1576,0
20230818,170300,209751420,1576,1576,1576,1576,0
20230818,170200,209751420,1576,1576,1576,1576,0
20230818,170100,209751420,1576,1576,1576,1576,0
20230818,170000,209751420,1576,1576,1576,1576,0
20230818,165900,209751420,1576,1576,1576,1576,0
20230818,165800,209751420,1576,1576,1576,1576,0
20230818,165700,209751420,1576,1576,1576,1576,0
20230818,165600,209751420,1576,1576,1576,1576,0
20230818,165500,209751420,1576,1576,1576,1576,0
20230818,165400,209751420,1576,1576,1576,1576,0
20230818,165300,209751420,1576,1576,1576,1576,2664
20230818,165200,209751420,1576,1576,1576,1576,0
20230818,165100,209751420,1576,1576,1576,1576,0
20230818,165000,209751420,1576,1576,1576,1576,0
20230818,164900,209751420,1576,1576,1576,1576,0
20230818,164800,209751420,1576,1576,1576,1576,0
20230818,164700,209751420,1576,1576,1576,1576,0
20230818,164600,209751420,1576,1576,1576,1576,0
20230818,164500,209751420,1576,1576,1576,1576,0
20230818,164400,209751420,1576,1576,1576,1576,0
20230818,164300,209751420,1576,1576,1576,1576,0
20230818,164200,209751420,1576,1576,1576,1576,0
20230818,164100,209751420,1576,1576,1576,1576,0
20230818,164000,209751420,1576,1576,1576,1576,0
20230818,163900,209751420,1576,1576,1576,1576,0
20230818,163800,209751420,1576,1576,1576,1576,0
20230818,163700,209751420,1576,1576,1576,1576,0
20230818,163600,209751420,1576,1576,1576,1576,0
20230818,163500,209751420,1576,1576,1576,1576,0
20230818,163400,209751420,1576,1576,1576,1576,0
20230818,163300,209751420,1576,1576,1576,1576,0
20230818,163200,209751420,1576,1576,1576,1576,0
20230818,163100,209751420,1576,1576,1576,1576,0
20230818,163000,209751420,1576,1576,1576,1576,0
20230818,162900,209751420,1576,1576,1576,1576,0
20230818,162800,209751420,1576,1576,1576,1576,0
20230818,162700,209751420,1576,1576,1576,1576,0
20230818,162600,209751420,1576,1576,1576,1576,0
20230818,162500,209751420,1576,1576,1576,1576,0
20230818,162400,209751420,1576,1576,1576,1576,0
20230818,162300,209751420,1576,1576,1576,1576,2664
20230818,162200,209751420,1576,1576,1576,1576,0
20230818,162100,209751420,1576,1576,1576,1576,0
20230818,162000,209751420,1576,1576,1576,1576,0
20230818,161900,209751420,1576,1576,1576,1576,0
20230818,161800,209751420,1576,1576,1576,1576,0
20230818,161700,209751420,1576,1576,1576,1576,0
20230818,161600,209751420,1576,1576,1576,1576,0
20230818,161500,209751420,1576,1576,1576,1576,0
20230818,161400,209751420,1576,1576,1576,1576,0
20230818,161300,209751420,1576,1576,1576,1576,0
20230818,161200,209751420,1576,1576,1576,1576,0
20230818,161100,209751420,1576,1576,1576,1576,0
20230818,161000,209751420,1576,1576,1576,1576,0
20230818,160900,209751420,1576,1576,1576,1576,0
20230818,160800,209751420,1576,1576,1576,1576,0
20230818,160700,209751420,1576,1576,1576,1576,0
20230818,160600,209751420,1576,1576,1576,1576,0
20230818,160500,209751420,1576,1576,1576,1576,0
20230818,160400,209751420,1576,1576,1576,1576,0
20230818,160300,209751420,1576,1576,1576,1576,0
20230818,160200,209751420,1576,1576,1576,1576,0
20230818,160100,209751420,1576,1576,1576,1576,0
20230818,160000,209751420,1576,1576,1576,1576,0
20230818,155900,209751420,1576,1576,1576,1576,0
20230818,155800,209751420,1576,1576,1576,1576,0
20230818,155700,209751420,1576,1576,1576,1576,0
20230818,155600,209751420,1576,1576,1576,1576,0
20230818,155500,209751420,1576,1576,1576,1576,0
20230818,155400,209751420,1576,1576,1576,1576,0
20230818,155300,209751420,1576,1576,1576,1576,2664
20230818,155200,209751420,1576,1576,1576,1576,0
20230818,155100,209751420,1576,1576,1576,1576,0
20230818,155000,209751420,1576,1576,1576,1576,0
20230818,154900,209751420,1576,1576,1576,1576,0
20230818,154800,209751420,1576,1576,1576,1576,0
20230818,154700,209751420,1576,1576,1576,1576,0
20230818,154600,209751420,1576,1576,1576,1576,0
20230818,154500,209751420,1576,1576,1576,1576,0
20230818,154400,209751420,1576,1576,1576,1576,0
20230818,154300,209751420,1576,1576,1576,1576,0
20230818,154200,209751420,1576,1576,1576,1576,0
20230818,154100,209751420,1576,1576,1576,1576,0
20230818,154000,209751420,1576,1576,1576,1576,0
20230818,153900,209751420,1576,1576,1576,1576,0
20230818,153800,209751420,1576,1576,1576,1576,0
20230818,153700,209751420,1576,1576,1576,1576,0
20230818,153600,209751420,1576,1576,1576,1576,0
20230818,153500,209751420,1576,1576,1576,1576,0
20230818,153400,209751420,1576,1576,1576,1576,0
20230818,153300,209751420,1576,1576,1576,1576,0
20230818,153200,209751420,1576,1576,1576,1576,0
20230818,153100,209751420,1576,1576,1576,1576,0
20230818,153000,209751420,1576,1576,1576,1576,2664
20230818,152900,205552956,1573,1573,1573,1573,0
20230818,152800,205552956,1573,1573,1573,1573,0
20230818,152700,205552956,1573,1573,1573,1573,0
20230818,152600,205552956,1573,1573,1573,1573,0
20230818,152500,205552956,1573,1573,1573,1573,0
20230818,152400,205552956,1573,1573,1573,1573,0
20230818,152300,205552956,1573,1573,1573,1573,0
20230818,152200,205552956,1573,1573,1573,1573,0
20230818,152100,205552956,1573,1573,1573,1573,0
20230818,152000,205552956,1573,1573,1573,1573,0
20230818,151900,205552956,1573,1571,1573,1571,16
20230818,151800,205527798,1570,1570,1570,1570,0
20230818,151700,205527798,1570,1569,1570,1569,925
20230818,151600,204075556,1570,1573,1573,1570,1501
20230818,151500,201717486,1573,1573,1573,1573,0
20230818,151400,201717486,1573,1573,1573,1573,0
20230818,151300,201717486,1573,1573,1573,1573,0
20230818,151200,201717486,1573,1573,1573,1573,0
20230818,151100,201717486,1573,1573,1573,1573,50
20230818,151000,201638836,1574,1574,1574,1574,0
20230818,150900,201638836,1574,1572,1574,1572,1116
20230818,150800,199883725,1568,1568,1568,1568,0
20230818,150700,199883725,1568,1568,1568,1568,1
20230818,150600,199882157,1568,1568,1568,1568,6
20230818,150500,199872749,1568,1572,1572,1568,1549
20230818,150400,197443293,1572,1572,1572,1572,0
20230818,150300,197443293,1572,1572,1572,1572,31
20230818,150200,197394561,1572,1572,1572,1572,0
20230818,150100,197394561,1572,1572,1572,1572,1268
20230818,150000,195401265,1572,1572,1572,1572,4
20230818,145900,195394977,1572,1572,1572,1572,0
20230818,145800,195394977,1572,1572,1572,1572,0
20230818,145700,195394977,1572,1572,1572,1572,1
20230818,145600,195393405,1573,1573,1573,1573,500
20230818,145500,194606905,1573,1573,1573,1573,0
20230818,145400,194606905,1573,1573,1573,1573,0
20230818,145300,194606905,1573,1569,1574,1569,894
20230818,145200,193201436,1567,1567,1567,1567,0
20230818,145100,193201436,1567,1567,1567,1567,0
20230818,145000,193201436,1567,1567,1567,1567,0
20230818,144900,193201436,1567,1567,1567,1567,157
20230818,144800,192955417,1567,1567,1567,1567,343
20230818,144700,192417936,1566,1566,1566,1566,489
20230818,144600,191652162,1566,1566,1566,1566,0
20230818,144500,191652162,1566,1566,1566,1566,0
20230818,144400,191652162,1566,1566,1566,1566,0
20230818,144300,191652162,1566,1566,1566,1566,0
20230818,144200,191652162,1566,1566,1566,1566,0
20230818,144100,191652162,1566,1566,1566,1566,70
20230818,144000,191542542,1566,1566,1566,1566,0
20230818,143900,191542542,1566,1566,1566,1566,5
20230818,143800,191534712,1566,1566,1566,1566,0
20230818,143700,191534712,1566,1568,1568,1566,574
20230818,143600,190634814,1568,1568,1568,1568,13
20230818,143500,190614430,1568,1568,1568,1568,0
20230818,143400,190614430,1568,1568,1568,1568,0
20230818,143300,190614430,1568,1568,1568,1568,0
20230818,143200,190614430,1568,1568,1568,1568,0
20230818,143100,190614430,1568,1568,1568,1568,0
20230818,143000,190614430,1568,1568,1568,1568,0
20230818,142900,190614430,1568,1568,1568,1568,0
20230818,142800,190614430,1568,1568,1568,1568,0
20230818,142700,190614430,1568,1568,1568,1568,360
20230818,142600,190049950,1568,1568,1568,1568,0
20230818,142500,190049950,1568,1568,1568,1568,63
20230818,142400,189951166,1565,1565,1565,1565,0
20230818,142300,189951166,1565,1565,1565,1565,0
20230818,142200,189951166,1565,1565,1565,1565,0
20230818,142100,189951166,1565,1565,1565,1565,0
20230818,142000,189951166,1565,1565,1565,1565,0
20230818,141900,189951166,1565,1565,1565,1565,1
20230818,141800,189949601,1564,1564,1564,1564,0
20230818,141700,189949601,1564,1564,1564,1564,0
20230818,141600,189949601,1564,1564,1564,1564,0
20230818,141500,189949601,1564,1565,1565,1564,1259
20230818,141400,187979822,1565,1567,1567,1565,592
20230818,141300,187052696,1567,1567,1567,1567,27
20230818,141200,187010387,1569,1569,1569,1569,300
20230818,141100,186539687,1567,1569,1569,1567,442
20230818,141000,185846453,1569,1569,1569,1569,2
20230818,140900,185843315,1566,1566,1566,1566,0
20230818,140800,185843315,1566,1566,1566,1566,0
20230818,140700,185843315,1566,1566,1566,1566,361
20230818,140600,185277989,1566,1566,1566,1566,200
20230818,140500,184964789,1566,1566,1566,1566,0
20230818,140400,184964789,1566,1566,1566,1566,0
20230818,140300,184964789,1566,1569,1569,1566,170
20230818,140200,184698269,1569,1569,1569,1569,0
20230818,140100,184698269,1569,1569,1569,1569,0
20230818,140000,184698269,1569,1569,1569,1569,0
20230818,135900,184698269,1569,1569,1569,1569,0
20230818,135800,184698269,1569,1569,1569,1569,0
20230818,135700,184698269,1569,1569,1569,1569,0
20230818,135600,184698269,1569,1569,1569,1569,0
20230818,135500,184698269,1569,1569,1569,1569,0
20230818,135400,184698269,1569,1566,1569,1566,2
20230818,135300,184695134,1566,1566,1566,1566,0
20230818,135200,184695134,1566,1566,1566,1566,1
20230818,135100,184693568,1566,1566,1566,1565,1239
20230818,135000,182753337,1566,1567,1567,1566,504
20230818,134900,181963587,1567,1567,1567,1567,14
20230818,134800,181941649,1568,1568,1568,1568,0
20230818,134700,181941649,1568,1569,1569,1568,390
20230818,134600,181330042,1569,1569,1569,1569,3
20230818,134500,181325335,1569,1569,1569,1569,0
20230818,134400,181325335,1569,1569,1569,1569,0
20230818,134300,181325335,1569,1569,1569,1569,1123
20230818,134200,179563348,1568,1568,1568,1568,400
20230818,134100,178936148,1568,1568,1568,1568,158
20230818,134000,178688404,1566,1566,1566,1566,0
20230818,133900,178688404,1566,1566,1566,1566,0
20230818,133800,178688404,1566,1566,1566,1566,0
20230818,133700,178688404,1566,1566,1566,1566,0
20230818,133600,178688404,1566,1566,1566,1566,0
20230818,133500,178688404,1566,1566,1566,1566,0
20230818,133400,178688404,1566,1566,1566,1566,0
20230818,133300,178688404,1566,1566,1566,1566,0
20230818,133200,178688404,1566,1566,1566,1566,0
20230818,133100,178688404,1566,1568,1568,1566,615
20230818,133000,177724714,1568,1568,1568,1568,101
20230818,132900,177566346,1567,1567,1568,1567,288
20230818,132800,177114950,1567,1567,1567,1567,70
20230818,132700,177005260,1567,1567,1567,1567,14
20230818,132600,176983322,1567,1569,1569,1567,607
20230818,132500,176030981,1569,1569,1569,1569,76
20230818,132400,175911737,1569,1569,1569,1569,3
20230818,132300,175907030,1569,1571,1571,1569,54
20230818,132200,175822226,1575,1575,1575,1575,0
20230818,132100,175822226,1575,1575,1575,1575,0
20230818,132000,175822226,1575,1575,1575,1575,0
20230818,131900,175822226,1575,1575,1575,1575,1
20230818,131800,175820651,1576,1576,1576,1576,0
20230818,131700,175820651,1576,1576,1576,1576,0
20230818,131600,175820651,1576,1576,1576,1576,0
20230818,131500,175820651,1576,1576,1576,1576,0
20230818,131400,175820651,1576,1576,1576,1576,0
20230818,131300,175820651,1576,1576,1576,1576,10
20230818,131200,175804891,1576,1576,1576,1576,128
20230818,131100,175603163,1576,1576,1576,1576,0
20230818,131000,175603163,1576,1576,1576,1576,0
20230818,130900,175603163,1576,1576,1576,1576,20
20230818,130800,175571643,1578,1578,1578,1578,0
20230818,130700,175571643,1578,1578,1578,1578,0
20230818,130600,175571643,1578,1578,1578,1578,0
20230818,130500,175571643,1578,1578,1578,1578,0
20230818,130400,175571643,1578,1578,1578,1578,0
20230818,130300,175571643,1578,1578,1578,1578,0
20230818,130200,175571643,1578,1578,1578,1578,100
20230818,130100,175413843,1578,1573,1578,1573,888
20230818,130000,174013580,1565,1565,1565,1565,0
20230818,125900,174013580,1565,1565,1565,1565,0
20230818,125800,174013580,1565,1565,1565,1565,2706
20230818,125700,169778690,1565,1566,1566,1565,500
20230818,125600,168996043,1569,1569,1569,1569,0
20230818,125500,168996043,1569,1569,1569,1569,0
20230818,125400,168996043,1569,1569,1569,1569,0
20230818,125300,168996043,1569,1569,1569,1569,1
20230818,125200,168994474,1570,1570,1570,1570,0
20230818,125100,168994474,1570,1570,1570,1570,777
20230818,125000,167774584,1570,1570,1570,1570,0
20230818,124900,167774584,1570,1570,1570,1570,0
20230818,124800,167774584,1570,1570,1570,1570,1
20230818,124700,167773014,1570,1570,1570,1570,70
20230818,124600,167663114,1573,1571,1573,1571,2
20230818,124500,167659970,1573,1573,1573,1573,51
20230818,124400,167579747,1573,1573,1573,1573,100
20230818,124300,167422447,1570,1570,1570,1570,0
20230818,124200,167422447,1570,1570,1570,1570,1066
20230818,124100,165748827,1569,1569,1569,1569,114
20230818,124000,165569961,1569,1569,1569,1569,0
20230818,123900,165569961,1569,1569,1569,1569,2
20230818,123800,165566823,1565,1565,1565,1565,0
20230818,123700,165566823,1565,1565,1565,1565,0
20230818,123600,165566823,1565,1565,1565,1565,0
20230818,123500,165566823,1565,1564,1565,1564,2100
20230818,123400,162282323,1563,1563,1563,1563,0
20230818,123300,162282323,1563,1563,1563,1563,0
20230818,123200,162282323,1563,1563,1563,1563,0
20230818,123100,162282323,1563,1563,1563,1563,53
20230818,123000,162199484,1563,1563,1563,1563,0
20230818,122900,162199484,1563,1563,1563,1563,0
20230818,122800,162199484,1563,1563,1563,1563,39
20230818,122700,162138527,1563,1564,1564,1563,200
20230818,122600,161825914,1565,1567,1567,1565,200
20230818,122500,161512714,1568,1569,1569,1568,36
20230818,122400,161456242,1569,1569,1569,1569,1
20230818,122300,161454673,1570,1569,1570,1569,94
20230818,122200,161307098,1568,1568,1570,1568,12
20230818,122100,161288262,1570,1568,1570,1568,44
20230818,122000,161219250,1569,1568,1569,1568,4
20230818,121900,161212976,1569,1569,1569,1569,76
20230818,121800,161093732,1570,1570,1570,1570,0
20230818,121700,161093732,1570,1569,1570,1569,54
20230818,121600,161008976,1564,1569,1569,1564,21
20230818,121500,160976032,1564,1564,1564,1564,0
20230818,121400,160976032,1564,1564,1564,1564,0
20230818,121300,160976032,1564,1564,1564,1564,0
20230818,121200,160976032,1564,1564,1564,1564,0
20230818,121100,160976032,1564,1564,1564,1564,0
20230818,121000,160976032,1564,1564,1564,1564,70
20230818,120900,160866552,1564,1564,1564,1564,0
20230818,120800,160866552,1564,1564,1564,1564,0
20230818,120700,160866552,1564,1564,1564,1564,100
20230818,120600,160710152,1563,1563,1563,1563,0
20230818,120500,160710152,1563,1563,1563,1563,0
20230818,120400,160710152,1563,1569,1569,1563,1172
20230818,120300,158877907,1570,1571,1571,1570,308
20230818,120200,158394237,1572,1572,1572,1572,0
20230818,120100,158394237,1572,1572,1572,1572,353
20230818,120000,157839321,1572,1572,1572,1572,0
20230818,115900,157839321,1572,1572,1572,1572,647
20230818,115800,156822237,1572,1572,1572,1572,0
20230818,115700,156822237,1572,1572,1572,1572,1
20230818,115600,156820665,1572,1571,1572,1571,583
20230818,115500,155904712,1572,1572,1572,1572,5
20230818,115400,155896852,1571,1572,1572,1571,2022
20230818,115300,152719270,1571,1571,1571,1571,1
20230818,115200,152717699,1571,1571,1571,1571,0
20230818,115100,152717699,1571,1571,1571,1571,38
20230818,115000,152658001,1571,1571,1571,1571,151
20230818,114900,152420780,1571,1571,1571,1571,0
20230818,114800,152420780,1571,1571,1571,1571,3
20230818,114700,152416067,1570,1570,1570,1570,0
20230818,114600,152416067,1570,1570,1570,1570,0
20230818,114500,152416067,1570,1570,1570,1570,0
20230818,114400,152416067,1570,1570,1570,1570,0
20230818,114300,152416067,1570,1570,1570,1570,0
20230818,114200,152416067,1570,1570,1570,1570,0
20230818,114100,152416067,1570,1570,1570,1570,0
20230818,114000,152416067,1570,1570,1570,1570,0
20230818,113900,152416067,1570,1570,1570,1570,10
20230818,113800,152400367,1570,1570,1570,1570,161
20230818,113700,152147597,1570,1570,1570,1570,0
20230818,113600,152147597,1570,1570,1570,1570,0
20230818,113500,152147597,1570,1570,1570,1570,0
20230818,113400,152147597,1570,1570,1570,1570,0
20230818,113300,152147597,1570,1570,1570,1570,0
20230818,113200,152147597,1570,1574,1574,1570,71
20230818,113100,152036004,1578,1578,1578,1578,0
20230818,113000,152036004,1578,1578,1578,1578,0
20230818,112900,152036004,1578,1578,1578,1578,0
20230818,112800,152036004,1578,1577,1578,1577,29
20230818,112700,151990246,1578,1578,1578,1578,0
20230818,112600,151990246,1578,1578,1578,1578,35
20230818,112500,151935016,1578,1578,1578,1578,100
20230818,112400,151777216,1577,1577,1577,1577,100
20230818,112300,151619516,1577,1576,1577,1576,1046
20230818,112200,149970912,1574,1574,1574,1574,406
20230818,112100,149331868,1574,1574,1574,1574,1624
20230818,112000,146775692,1564,1567,1567,1564,13643
20230818,111900,125438017,1569,1573,1573,1569,41
20230818,111800,125373647,1574,1574,1574,1574,20
20230818,111700,125342167,1574,1574,1574,1574,10
20230818,111600,125326427,1576,1576,1576,1576,0
20230818,111500,125326427,1576,1576,1576,1576,0
20230818,111400,125326427,1576,1569,1576,1569,83
20230818,111300,125196186,1569,1569,1569,1569,722
20230818,111200,124063368,1577,1577,1577,1577,0
20230818,111100,124063368,1577,1577,1577,1577,0
20230818,111000,124063368,1577,1577,1577,1577,0
20230818,110900,124063368,1577,1577,1577,1577,29
20230818,110800,124017635,1571,1571,1571,1571,0
20230818,110700,124017635,1571,1572,1572,1571,840
20230818,110600,122697655,1572,1572,1572,1572,0
20230818,110500,122697655,1572,1572,1572,1572,0
20230818,110400,122697655,1572,1568,1572,1568,11012
20230818,110300,105419428,1564,1564,1564,1564,665
20230818,110200,104379368,1569,1569,1569,1569,1
20230818,110100,104377799,1569,1569,1569,1569,0
20230818,110000,104377799,1569,1569,1569,1569,2
20230818,105900,104374661,1564,1564,1564,1564,12
20230818,105800,104355893,1564,1563,1564,1563,5
20230818,105700,104348076,1563,1563,1563,1563,4
20230818,105600,104341824,1563,1562,1563,1562,107
20230818,105500,104174683,1562,1562,1562,1562,5
20230818,105400,104166873,1561,1566,1566,1561,778
20230818,105300,102951606,1566,1569,1569,1566,4
20230818,105200,102945339,1566,1566,1566,1566,5
20230818,105100,102937509,1565,1566,1566,1565,9
20230818,105000,102923423,1565,1566,1566,1565,113
20230818,104900,102746467,1565,1567,1567,1565,1306
20230818,104800,100702242,1567,1571,1571,1567,217
20230818,104700,100362118,1571,1570,1571,1570,55
20230818,104600,100275766,1570,1572,1572,1570,9
20230818,104500,100261623,1573,1575,1575,1573,27
20230818,104400,100219100,1575,1575,1575,1575,5
20230818,104300,100211225,1575,1581,1581,1575,69
20230818,104200,100102168,1584,1584,1584,1584,139
20230818,104100,99881992,1583,1579,1583,1579,647
20230818,104000,98859733,1579,1578,1579,1578,59
20230818,103900,98766613,1578,1574,1578,1574,1662
20230818,103800,96146881,1574,1566,1574,1566,3643
20230818,103700,90425920,1566,1565,1566,1565,4
20230818,103600,90419658,1564,1564,1564,1564,7
20230818,103500,90408710,1564,1564,1564,1564,5
20230818,103400,90400890,1563,1569,1569,1563,462
20230818,103300,89676240,1569,1570,1570,1569,4
20230818,103200,89669963,1570,1562,1570,1562,658
20230818,103100,88637393,1562,1562,1562,1562,5
20230818,103000,88629583,1561,1560,1561,1560,7
20230818,102900,88618658,1560,1560,1560,1560,5
20230818,102800,88610858,1560,1560,1560,1560,7
20230818,102700,88599938,1560,1560,1569,1560,105
20230818,102600,88435238,1560,1560,1560,1560,3
20230818,102500,88430558,1568,1561,1568,1561,508
20230818,102400,87634042,1561,1561,1561,1561,5
20230818,102300,87626237,1559,1563,1563,1559,43
20230818,102200,87559150,1569,1564,1569,1564,1612
20230818,102100,85032401,1563,1551,1563,1551,72
20230818,102000,84919925,1551,1551,1551,1551,7
20230818,101900,84909068,1551,1551,1551,1551,505
20230818,101800,84125813,1551,1551,1551,1551,39
20230818,101700,84065324,1551,1549,1551,1549,16
20230818,101600,84040512,1549,1549,1549,1549,78
20230818,101500,83919690,1551,1553,1555,1551,540
20230818,101400,83080924,1553,1565,1565,1553,22
20230818,101300,83046518,1565,1565,1565,1565,2841
20230818,101200,78600353,1565,1565,1565,1565,100
20230818,101100,78443853,1565,1549,1565,1549,105
20230818,101000,78279681,1549,1549,1549,1549,425
20230818,100900,77621356,1549,1549,1549,1549,7
20230818,100800,77610513,1549,1549,1549,1549,405
20230818,100700,76983168,1549,1549,1549,1549,2
20230818,100600,76980070,1565,1547,1565,1547,803
20230818,100500,75723592,1547,1547,1547,1547,4
20230818,100400,75717404,1547,1550,1550,1546,107
20230818,100300,75551719,1544,1550,1550,1544,200
20230818,100200,75242369,1550,1549,1550,1549,4826
20230818,100100,67762071,1543,1550,1550,1543,52
20230818,100000,67681506,1549,1549,1549,1549,0
20230818,095900,67681506,1549,1549,1549,1543,167
20230818,095800,67423177,1550,1551,1556,1542,6767
20230818,095700,56935710,1554,1554,1554,1554,750
20230818,095600,55770210,1551,1560,1560,1551,6010
20230818,095500,46416806,1560,1563,1563,1560,10000
20230818,095400,30807244,1562,1562,1562,1562,461
20230818,095300,30087162,1563,1563,1563,1562,150
20230818,095200,29852766,1563,1563,1563,1563,0
20230818,095100,29852766,1563,1563,1563,1563,346
20230818,095000,29311968,1563,1563,1563,1563,0
20230818,094900,29311968,1563,1563,1563,1563,0
20230818,094800,29311968,1563,1563,1563,1563,0
20230818,094700,29311968,1563,1563,1563,1563,0
20230818,094600,29311968,1563,1565,1565,1563,1665
20230818,094500,26709563,1565,1564,1565,1563,297
20230818,094400,26245156,1565,1565,1565,1565,0
20230818,094300,26245156,1565,1565,1565,1565,2065
20230818,094200,23013431,1565,1565,1565,1565,212
20230818,094100,22681651,1565,1565,1565,1565,115
20230818,094000,22501676,1565,1565,1565,1565,315
20230818,093900,22008701,1565,1563,1565,1563,2
20230818,093800,22005573,1563,1566,1566,1563,95
20230818,093700,21856988,1563,1563,1563,1563,40
20230818,093600,21794468,1565,1565,1565,1565,3
20230818,093500,21789773,1565,1565,1565,1565,1
20230818,093400,21788208,1563,1563,1563,1563,1705
20230818,093300,19123293,1566,1566,1566,1566,2
20230818,093200,19120161,1568,1568,1568,1568,10
20230818,093100,19104481,1568,1568,1568,1568,50
20230818,093000,19026081,1566,1565,1566,1565,793
20230818,092900,17784253,1563,1563,1563,1563,64
20230818,092800,17684221,1563,1564,1564,1563,1666
20230818,092700,15080163,1568,1568,1568,1568,0
20230818,092600,15080163,1568,1566,1568,1566,1000
20230818,092500,13512293,1568,1563,1568,1563,957
20230818,092400,12016215,1568,1568,1568,1568,11
20230818,092300,11998967,1565,1565,1565,1565,112
20230818,092200,11823687,1570,1569,1570,1569,10
20230818,092100,11807988,1570,1570,1570,1570,1
20230818,092000,11806418,1562,1563,1563,1562,50
20230818,091900,11728313,1562,1562,1562,1562,0
20230818,091800,11728313,1562,1562,1562,1562,0
20230818,091700,11728313,1562,1562,1562,1562,0
20230818,091600,11728313,1562,1562,1562,1562,0
20230818,091500,11728313,1562,1563,1563,1562,984
20230818,091400,10191285,1563,1563,1563,1563,900
20230818,091300,8784585,1563,1564,1564,1563,220
20230818,091200,8440618,1563,1563,1563,1563,406
20230818,091100,7806040,1563,1563,1563,1563,1200
20230818,091000,5930440,1562,1568,1568,1562,679
20230818,090900,4868116,1575,1575,1575,1575,0
20230818,090800,4868116,1575,1577,1577,1575,27
20230818,090700,4825557,1577,1577,1577,1577,11
20230818,090600,4808210,1577,1577,1577,1577,0
20230818,090500,4808210,1577,1577,1577,1577,1
20230818,090400,4806633,1577,1575,1577,1575,117
20230818,090300,4622243,1576,1576,1576,1576,60
20230818,090200,4527683,1562,1567,1567,1562,1860
20230818,090100,1616487,1567,1568,1568,1567,71
20230818,090000,1505229,1589,1562,1589,1562,957