Files
KissMeData/023410/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

601 lines
28 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185800,337202110,3565,3565,3565,3565,1653
20230901,185700,337202110,3565,3565,3565,3565,0
20230901,185600,337202110,3565,3565,3565,3565,0
20230901,185500,337202110,3565,3565,3565,3565,0
20230901,185400,337202110,3565,3565,3565,3565,0
20230901,185300,337202110,3565,3565,3565,3565,0
20230901,185200,337202110,3565,3565,3565,3565,0
20230901,185100,337202110,3565,3565,3565,3565,0
20230901,185000,337202110,3565,3565,3565,3565,0
20230901,184900,337202110,3565,3565,3565,3565,0
20230901,184800,337202110,3565,3565,3565,3565,0
20230901,184700,337202110,3565,3565,3565,3565,0
20230901,184600,337202110,3565,3565,3565,3565,0
20230901,184500,337202110,3565,3565,3565,3565,0
20230901,184400,337202110,3565,3565,3565,3565,0
20230901,184300,337202110,3565,3565,3565,3565,0
20230901,184200,337202110,3565,3565,3565,3565,0
20230901,184100,337202110,3565,3565,3565,3565,0
20230901,184000,337202110,3565,3565,3565,3565,0
20230901,183900,337202110,3565,3565,3565,3565,0
20230901,183800,337202110,3565,3565,3565,3565,0
20230901,183700,337202110,3565,3565,3565,3565,0
20230901,183600,337202110,3565,3565,3565,3565,0
20230901,183500,337202110,3565,3565,3565,3565,0
20230901,183400,337202110,3565,3565,3565,3565,0
20230901,183300,337202110,3565,3565,3565,3565,0
20230901,183200,337202110,3565,3565,3565,3565,0
20230901,183100,337202110,3565,3565,3565,3565,0
20230901,183000,337202110,3565,3565,3565,3565,0
20230901,182900,337202110,3565,3565,3565,3565,0
20230901,182800,337202110,3565,3565,3565,3565,1653
20230901,182700,337202110,3565,3565,3565,3565,0
20230901,182600,337202110,3565,3565,3565,3565,0
20230901,182500,337202110,3565,3565,3565,3565,0
20230901,182400,337202110,3565,3565,3565,3565,0
20230901,182300,337202110,3565,3565,3565,3565,0
20230901,182200,337202110,3565,3565,3565,3565,0
20230901,182100,337202110,3565,3565,3565,3565,0
20230901,182000,337202110,3565,3565,3565,3565,0
20230901,181900,337202110,3565,3565,3565,3565,0
20230901,181800,337202110,3565,3565,3565,3565,0
20230901,181700,337202110,3565,3565,3565,3565,0
20230901,181600,337202110,3565,3565,3565,3565,0
20230901,181500,337202110,3565,3565,3565,3565,0
20230901,181400,337202110,3565,3565,3565,3565,0
20230901,181300,337202110,3565,3565,3565,3565,0
20230901,181200,337202110,3565,3565,3565,3565,0
20230901,181100,337202110,3565,3565,3565,3565,0
20230901,181000,337202110,3565,3565,3565,3565,0
20230901,180900,337202110,3565,3565,3565,3565,0
20230901,180800,337202110,3565,3565,3565,3565,0
20230901,180700,337202110,3565,3565,3565,3565,0
20230901,180600,337202110,3565,3565,3565,3565,0
20230901,180500,337202110,3565,3565,3565,3565,0
20230901,180400,337202110,3565,3565,3565,3565,0
20230901,180300,337202110,3565,3565,3565,3565,0
20230901,180200,337202110,3565,3565,3565,3565,0
20230901,180100,337202110,3565,3565,3565,3565,0
20230901,180000,337202110,3565,3565,3565,3565,0
20230901,175900,337202110,3565,3565,3565,3565,0
20230901,175800,337202110,3565,3565,3565,3565,1653
20230901,175700,337202110,3565,3565,3565,3565,0
20230901,175600,337202110,3565,3565,3565,3565,0
20230901,175500,337202110,3565,3565,3565,3565,0
20230901,175400,337202110,3565,3565,3565,3565,0
20230901,175300,337202110,3565,3565,3565,3565,0
20230901,175200,337202110,3565,3565,3565,3565,0
20230901,175100,337202110,3565,3565,3565,3565,0
20230901,175000,337202110,3565,3565,3565,3565,0
20230901,174900,337202110,3565,3565,3565,3565,0
20230901,174800,337202110,3565,3565,3565,3565,0
20230901,174700,337202110,3565,3565,3565,3565,0
20230901,174600,337202110,3565,3565,3565,3565,0
20230901,174500,337202110,3565,3565,3565,3565,0
20230901,174400,337202110,3565,3565,3565,3565,0
20230901,174300,337202110,3565,3565,3565,3565,0
20230901,174200,337202110,3565,3565,3565,3565,0
20230901,174100,337202110,3565,3565,3565,3565,0
20230901,174000,337202110,3565,3565,3565,3565,0
20230901,173900,337202110,3565,3565,3565,3565,0
20230901,173800,337202110,3565,3565,3565,3565,0
20230901,173700,337202110,3565,3565,3565,3565,0
20230901,173600,337202110,3565,3565,3565,3565,0
20230901,173500,337202110,3565,3565,3565,3565,0
20230901,173400,337202110,3565,3565,3565,3565,0
20230901,173300,337202110,3565,3565,3565,3565,0
20230901,173200,337202110,3565,3565,3565,3565,0
20230901,173100,337202110,3565,3565,3565,3565,0
20230901,173000,337202110,3565,3565,3565,3565,0
20230901,172900,337202110,3565,3565,3565,3565,0
20230901,172800,337202110,3565,3565,3565,3565,1653
20230901,172700,337202110,3565,3565,3565,3565,0
20230901,172600,337202110,3565,3565,3565,3565,0
20230901,172500,337202110,3565,3565,3565,3565,0
20230901,172400,337202110,3565,3565,3565,3565,0
20230901,172300,337202110,3565,3565,3565,3565,0
20230901,172200,337202110,3565,3565,3565,3565,0
20230901,172100,337202110,3565,3565,3565,3565,0
20230901,172000,337202110,3565,3565,3565,3565,0
20230901,171900,337202110,3565,3565,3565,3565,0
20230901,171800,337202110,3565,3565,3565,3565,0
20230901,171700,337202110,3565,3565,3565,3565,0
20230901,171600,337202110,3565,3565,3565,3565,0
20230901,171500,337202110,3565,3565,3565,3565,0
20230901,171400,337202110,3565,3565,3565,3565,0
20230901,171300,337202110,3565,3565,3565,3565,0
20230901,171200,337202110,3565,3565,3565,3565,0
20230901,171100,337202110,3565,3565,3565,3565,0
20230901,171000,337202110,3565,3565,3565,3565,0
20230901,170900,337202110,3565,3565,3565,3565,0
20230901,170800,337202110,3565,3565,3565,3565,0
20230901,170700,337202110,3565,3565,3565,3565,0
20230901,170600,337202110,3565,3565,3565,3565,0
20230901,170500,337202110,3565,3565,3565,3565,0
20230901,170400,337202110,3565,3565,3565,3565,0
20230901,170300,337202110,3565,3565,3565,3565,0
20230901,170200,337202110,3565,3565,3565,3565,0
20230901,170100,337202110,3565,3565,3565,3565,0
20230901,170000,337202110,3565,3565,3565,3565,0
20230901,165900,337202110,3565,3565,3565,3565,0
20230901,165800,337202110,3565,3565,3565,3565,1653
20230901,165700,337202110,3565,3565,3565,3565,0
20230901,165600,337202110,3565,3565,3565,3565,0
20230901,165500,337202110,3565,3565,3565,3565,0
20230901,165400,337202110,3565,3565,3565,3565,0
20230901,165300,337202110,3565,3565,3565,3565,0
20230901,165200,337202110,3565,3565,3565,3565,0
20230901,165100,337202110,3565,3565,3565,3565,0
20230901,165000,337202110,3565,3565,3565,3565,0
20230901,164900,337202110,3565,3565,3565,3565,0
20230901,164800,337202110,3565,3565,3565,3565,0
20230901,164700,337202110,3565,3565,3565,3565,0
20230901,164600,337202110,3565,3565,3565,3565,0
20230901,164500,337202110,3565,3565,3565,3565,0
20230901,164400,337202110,3565,3565,3565,3565,0
20230901,164300,337202110,3565,3565,3565,3565,0
20230901,164200,337202110,3565,3565,3565,3565,0
20230901,164100,337202110,3565,3565,3565,3565,0
20230901,164000,337202110,3565,3565,3565,3565,0
20230901,163900,337202110,3565,3565,3565,3565,0
20230901,163800,337202110,3565,3565,3565,3565,0
20230901,163700,337202110,3565,3565,3565,3565,0
20230901,163600,337202110,3565,3565,3565,3565,0
20230901,163500,337202110,3565,3565,3565,3565,0
20230901,163400,337202110,3565,3565,3565,3565,0
20230901,163300,337202110,3565,3565,3565,3565,0
20230901,163200,337202110,3565,3565,3565,3565,0
20230901,163100,337202110,3565,3565,3565,3565,0
20230901,163000,337202110,3565,3565,3565,3565,0
20230901,162900,337202110,3565,3565,3565,3565,0
20230901,162800,337202110,3565,3565,3565,3565,1653
20230901,162700,337202110,3565,3565,3565,3565,0
20230901,162600,337202110,3565,3565,3565,3565,0
20230901,162500,337202110,3565,3565,3565,3565,0
20230901,162400,337202110,3565,3565,3565,3565,0
20230901,162300,337202110,3565,3565,3565,3565,0
20230901,162200,337202110,3565,3565,3565,3565,0
20230901,162100,337202110,3565,3565,3565,3565,0
20230901,162000,337202110,3565,3565,3565,3565,0
20230901,161900,337202110,3565,3565,3565,3565,0
20230901,161800,337202110,3565,3565,3565,3565,0
20230901,161700,337202110,3565,3565,3565,3565,0
20230901,161600,337202110,3565,3565,3565,3565,0
20230901,161500,337202110,3565,3565,3565,3565,0
20230901,161400,337202110,3565,3565,3565,3565,0
20230901,161300,337202110,3565,3565,3565,3565,0
20230901,161200,337202110,3565,3565,3565,3565,0
20230901,161100,337202110,3565,3565,3565,3565,0
20230901,161000,337202110,3565,3565,3565,3565,0
20230901,160900,337202110,3565,3565,3565,3565,0
20230901,160800,337202110,3565,3565,3565,3565,0
20230901,160700,337202110,3565,3565,3565,3565,0
20230901,160600,337202110,3565,3565,3565,3565,0
20230901,160500,337202110,3565,3565,3565,3565,0
20230901,160400,337202110,3565,3565,3565,3565,0
20230901,160300,337202110,3565,3565,3565,3565,0
20230901,160200,337202110,3565,3565,3565,3565,0
20230901,160100,337202110,3565,3565,3565,3565,0
20230901,160000,337202110,3565,3565,3565,3565,0
20230901,155900,337202110,3565,3565,3565,3565,0
20230901,155800,337202110,3565,3565,3565,3565,1653
20230901,155700,337202110,3565,3565,3565,3565,0
20230901,155600,337202110,3565,3565,3565,3565,0
20230901,155500,337202110,3565,3565,3565,3565,0
20230901,155400,337202110,3565,3565,3565,3565,0
20230901,155300,337202110,3565,3565,3565,3565,0
20230901,155200,337202110,3565,3565,3565,3565,0
20230901,155100,337202110,3565,3565,3565,3565,0
20230901,155000,337202110,3565,3565,3565,3565,0
20230901,154900,337202110,3565,3565,3565,3565,0
20230901,154800,337202110,3565,3565,3565,3565,0
20230901,154700,337202110,3565,3565,3565,3565,0
20230901,154600,337202110,3565,3565,3565,3565,0
20230901,154500,337202110,3565,3565,3565,3565,0
20230901,154400,337202110,3565,3565,3565,3565,0
20230901,154300,337202110,3565,3565,3565,3565,0
20230901,154200,337202110,3565,3565,3565,3565,0
20230901,154100,337202110,3565,3565,3565,3565,0
20230901,154000,337202110,3565,3565,3565,3565,0
20230901,153900,337202110,3565,3565,3565,3565,0
20230901,153800,337202110,3565,3565,3565,3565,0
20230901,153700,337202110,3565,3565,3565,3565,0
20230901,153600,337202110,3565,3565,3565,3565,0
20230901,153500,337202110,3565,3565,3565,3565,0
20230901,153400,337202110,3565,3565,3565,3565,0
20230901,153300,337202110,3565,3565,3565,3565,0
20230901,153200,337202110,3565,3565,3565,3565,0
20230901,153100,337202110,3565,3565,3565,3565,0
20230901,153000,337202110,3565,3565,3565,3565,1653
20230901,152900,331309165,3565,3565,3565,3565,0
20230901,152800,331309165,3565,3565,3565,3565,0
20230901,152700,331309165,3565,3565,3565,3565,0
20230901,152600,331309165,3565,3565,3565,3565,0
20230901,152500,331309165,3565,3565,3565,3565,0
20230901,152400,331309165,3565,3565,3565,3565,0
20230901,152300,331309165,3565,3565,3565,3565,0
20230901,152200,331309165,3565,3565,3565,3565,0
20230901,152100,331309165,3565,3565,3565,3565,0
20230901,152000,331309165,3565,3565,3565,3565,0
20230901,151900,331309165,3565,3565,3565,3565,670
20230901,151800,328920615,3565,3565,3565,3560,64
20230901,151700,328692505,3560,3560,3560,3560,0
20230901,151600,328692505,3560,3560,3560,3560,13
20230901,151500,328646225,3560,3560,3560,3560,0
20230901,151400,328646225,3560,3560,3560,3560,0
20230901,151300,328646225,3560,3560,3560,3560,22
20230901,151200,328567905,3565,3565,3565,3565,0
20230901,151100,328567905,3565,3565,3565,3565,280
20230901,151000,327569705,3565,3565,3565,3565,0
20230901,150900,327569705,3565,3565,3565,3565,601
20230901,150800,325427140,3555,3560,3560,3555,3423
20230901,150700,313245875,3560,3560,3560,3560,125
20230901,150600,312800875,3560,3560,3560,3560,0
20230901,150500,312800875,3560,3565,3565,3560,37
20230901,150400,312669105,3565,3565,3565,3565,0
20230901,150300,312669105,3565,3565,3565,3565,0
20230901,150200,312669105,3565,3565,3565,3565,28
20230901,150100,312569285,3565,3565,3565,3565,0
20230901,150000,312569285,3565,3565,3565,3565,2
20230901,145900,312562155,3565,3565,3565,3565,0
20230901,145800,312562155,3565,3565,3565,3565,3
20230901,145700,312551460,3560,3570,3570,3560,2327
20230901,145600,304259930,3565,3565,3565,3565,0
20230901,145500,304259930,3565,3565,3565,3565,1
20230901,145400,304256365,3570,3570,3570,3570,2
20230901,145300,304249225,3565,3565,3565,3565,41
20230901,145200,304103060,3570,3570,3570,3570,140
20230901,145100,303603260,3565,3565,3565,3565,620
20230901,145000,301392960,3565,3570,3570,3565,117
20230901,144900,300975355,3570,3570,3570,3570,0
20230901,144800,300975355,3570,3570,3570,3570,0
20230901,144700,300975355,3570,3570,3570,3570,0
20230901,144600,300975355,3570,3570,3570,3570,0
20230901,144500,300975355,3570,3570,3570,3570,2
20230901,144400,300968215,3570,3570,3570,3570,0
20230901,144300,300968215,3570,3570,3570,3570,0
20230901,144200,300968215,3570,3570,3570,3570,0
20230901,144100,300968215,3570,3570,3570,3570,0
20230901,144000,300968215,3570,3570,3570,3570,0
20230901,143900,300968215,3570,3565,3570,3565,108
20230901,143800,300583185,3570,3570,3570,3570,0
20230901,143700,300583185,3570,3570,3570,3570,0
20230901,143600,300583185,3570,3570,3570,3570,0
20230901,143500,300583185,3570,3570,3570,3570,0
20230901,143400,300583185,3570,3570,3570,3570,0
20230901,143300,300583185,3570,3570,3570,3570,50
20230901,143200,300404685,3570,3570,3570,3570,0
20230901,143100,300404685,3570,3570,3570,3570,0
20230901,143000,300404685,3570,3565,3570,3565,402
20230901,142900,298971545,3560,3565,3565,3560,288
20230901,142800,297946260,3565,3565,3565,3565,150
20230901,142700,297411510,3570,3570,3570,3570,1
20230901,142600,297407940,3570,3570,3570,3565,5
20230901,142500,297390095,3565,3565,3565,3565,0
20230901,142400,297390095,3565,3565,3565,3565,1
20230901,142300,297386530,3570,3570,3570,3570,0
20230901,142200,297386530,3570,3570,3570,3570,0
20230901,142100,297386530,3570,3570,3570,3570,0
20230901,142000,297386530,3570,3570,3570,3570,0
20230901,141900,297386530,3570,3570,3570,3570,800
20230901,141800,294530530,3565,3565,3565,3565,0
20230901,141700,294530530,3565,3575,3575,3565,894
20230901,141600,291342895,3570,3570,3570,3570,0
20230901,141500,291342895,3570,3570,3570,3570,935
20230901,141400,288004945,3570,3570,3570,3570,30
20230901,141300,287897845,3570,3570,3570,3570,0
20230901,141200,287897845,3570,3570,3570,3570,0
20230901,141100,287897845,3570,3570,3570,3570,20
20230901,141000,287826445,3570,3570,3570,3570,0
20230901,140900,287826445,3570,3570,3570,3570,370
20230901,140800,286505545,3570,3570,3570,3570,0
20230901,140700,286505545,3570,3570,3570,3570,0
20230901,140600,286505545,3570,3570,3570,3570,0
20230901,140500,286505545,3570,3570,3570,3570,12
20230901,140400,286462705,3570,3570,3570,3570,0
20230901,140300,286462705,3570,3570,3570,3570,2
20230901,140200,286455565,3565,3565,3565,3565,1
20230901,140100,286452000,3570,3570,3570,3570,0
20230901,140000,286452000,3570,3570,3570,3570,0
20230901,135900,286452000,3570,3570,3570,3570,0
20230901,135800,286452000,3570,3570,3570,3570,2
20230901,135700,286444860,3560,3560,3560,3560,320
20230901,135600,285305660,3565,3565,3565,3565,0
20230901,135500,285305660,3565,3565,3565,3565,559
20230901,135400,283312825,3565,3565,3565,3565,0
20230901,135300,283312825,3565,3565,3565,3565,0
20230901,135200,283312825,3565,3560,3565,3560,117
20230901,135100,282896290,3565,3565,3565,3565,0
20230901,135000,282896290,3565,3570,3570,3565,396
20230901,134900,281484125,3570,3570,3570,3570,1
20230901,134800,281480555,3575,3575,3575,3575,0
20230901,134700,281480555,3575,3575,3575,3575,0
20230901,134600,281480555,3575,3575,3575,3575,0
20230901,134500,281480555,3575,3575,3575,3575,0
20230901,134400,281480555,3575,3575,3575,3575,0
20230901,134300,281480555,3575,3570,3575,3570,237
20230901,134200,280633290,3570,3570,3570,3570,0
20230901,134100,280633290,3570,3575,3575,3570,1001
20230901,134000,277054720,3570,3570,3570,3570,879
20230901,133900,273916690,3570,3570,3570,3570,2
20230901,133800,273909550,3565,3565,3565,3565,0
20230901,133700,273909550,3565,3565,3565,3565,0
20230901,133600,273909550,3565,3565,3565,3565,0
20230901,133500,273909550,3565,3565,3565,3565,0
20230901,133400,273909550,3565,3565,3565,3565,0
20230901,133300,273909550,3565,3565,3565,3565,0
20230901,133200,273909550,3565,3565,3565,3565,0
20230901,133100,273909550,3565,3565,3565,3565,101
20230901,133000,273549485,3565,3565,3565,3565,3000
20230901,132900,262854485,3570,3570,3570,3570,40
20230901,132800,262711685,3570,3570,3570,3570,2975
20230901,132700,252090935,3570,3570,3570,3570,0
20230901,132600,252090935,3570,3570,3570,3570,2140
20230901,132500,244451135,3570,3570,3570,3570,6785
20230901,132400,220228685,3570,3570,3570,3570,25
20230901,132300,220139435,3570,3570,3570,3570,0
20230901,132200,220139435,3570,3570,3570,3570,0
20230901,132100,220139435,3570,3570,3570,3570,0
20230901,132000,220139435,3570,3570,3570,3570,0
20230901,131900,220139435,3570,3570,3570,3570,0
20230901,131800,220139435,3570,3570,3570,3570,2
20230901,131700,220132295,3565,3570,3570,3565,4
20230901,131600,220118025,3565,3570,3570,3565,4
20230901,131500,220103755,3565,3565,3565,3565,1504
20230901,131400,214741995,3565,3565,3565,3565,2
20230901,131300,214734865,3565,3565,3565,3565,3302
20230901,131200,202963235,3570,3570,3570,3570,5
20230901,131100,202945385,3565,3570,3570,3565,107
20230901,131000,202563880,3570,3570,3570,3570,30
20230901,130900,202456780,3570,3570,3570,3570,0
20230901,130800,202456780,3570,3570,3570,3570,50
20230901,130700,202278280,3570,3570,3570,3570,0
20230901,130600,202278280,3570,3570,3570,3570,0
20230901,130500,202278280,3570,3570,3570,3570,0
20230901,130400,202278280,3570,3570,3570,3570,0
20230901,130300,202278280,3570,3570,3570,3570,188
20230901,130200,201607120,3570,3570,3570,3570,0
20230901,130100,201607120,3570,3570,3570,3570,0
20230901,130000,201607120,3570,3570,3570,3570,0
20230901,125900,201607120,3570,3570,3570,3570,0
20230901,125800,201607120,3570,3570,3570,3570,0
20230901,125700,201607120,3570,3570,3570,3570,0
20230901,125600,201607120,3570,3570,3570,3570,0
20230901,125500,201607120,3570,3570,3570,3570,0
20230901,125400,201607120,3570,3570,3570,3570,0
20230901,125300,201607120,3570,3570,3570,3570,0
20230901,125200,201607120,3570,3565,3570,3565,1277
20230901,125100,197053230,3570,3570,3570,3570,0
20230901,125000,197053230,3570,3570,3570,3570,0
20230901,124900,197053230,3570,3570,3570,3570,0
20230901,124800,197053230,3570,3570,3570,3570,0
20230901,124700,197053230,3570,3570,3570,3570,0
20230901,124600,197053230,3570,3570,3570,3570,0
20230901,124500,197053230,3570,3570,3570,3570,2
20230901,124400,197046090,3570,3565,3570,3565,139
20230901,124300,196550545,3565,3565,3565,3565,2
20230901,124200,196543415,3560,3565,3565,3560,431
20230901,124100,195008705,3570,3570,3570,3570,0
20230901,124000,195008705,3570,3570,3570,3570,0
20230901,123900,195008705,3570,3570,3570,3570,0
20230901,123800,195008705,3570,3570,3570,3570,0
20230901,123700,195008705,3570,3570,3570,3570,0
20230901,123600,195008705,3570,3570,3570,3570,213
20230901,123500,194248295,3565,3565,3565,3565,93
20230901,123400,193916750,3570,3570,3570,3570,2
20230901,123300,193909610,3570,3570,3570,3570,1
20230901,123200,193906040,3565,3565,3565,3560,1444
20230901,123100,188764520,3570,3570,3570,3570,0
20230901,123000,188764520,3570,3570,3570,3570,0
20230901,122900,188764520,3570,3570,3570,3570,0
20230901,122800,188764520,3570,3570,3570,3570,10
20230901,122700,188728820,3570,3570,3570,3570,0
20230901,122600,188728820,3570,3565,3570,3565,441
20230901,122500,187156650,3570,3570,3570,3570,0
20230901,122400,187156650,3570,3570,3570,3570,5
20230901,122300,187138800,3570,3570,3570,3570,3
20230901,122200,187128090,3570,3570,3570,3570,0
20230901,122100,187128090,3570,3570,3570,3570,0
20230901,122000,187128090,3570,3570,3570,3570,0
20230901,121900,187128090,3570,3570,3570,3570,0
20230901,121800,187128090,3570,3570,3570,3570,3
20230901,121700,187117380,3570,3570,3570,3570,0
20230901,121600,187117380,3570,3570,3570,3570,19
20230901,121500,187049550,3570,3570,3570,3570,0
20230901,121400,187049550,3570,3570,3570,3570,0
20230901,121300,187049550,3570,3570,3570,3570,0
20230901,121200,187049550,3570,3570,3570,3570,0
20230901,121100,187049550,3570,3570,3570,3570,0
20230901,121000,187049550,3570,3565,3570,3565,1002
20230901,120900,183472420,3570,3570,3570,3570,0
20230901,120800,183472420,3570,3570,3570,3570,3
20230901,120700,183461710,3570,3570,3570,3570,0
20230901,120600,183461710,3570,3570,3570,3570,0
20230901,120500,183461710,3570,3570,3570,3570,19
20230901,120400,183393880,3565,3565,3565,3565,0
20230901,120300,183393880,3565,3565,3565,3565,0
20230901,120200,183393880,3565,3565,3565,3565,1
20230901,120100,183390315,3565,3565,3565,3565,0
20230901,120000,183390315,3565,3565,3565,3565,10
20230901,115900,183354665,3570,3565,3570,3565,6
20230901,115800,183333260,3570,3570,3570,3570,19
20230901,115700,183265430,3570,3570,3570,3570,20
20230901,115600,183194030,3570,3570,3570,3570,3
20230901,115500,183183320,3570,3565,3570,3565,1020
20230901,115400,179541925,3570,3570,3570,3570,0
20230901,115300,179541925,3570,3570,3570,3570,0
20230901,115200,179541925,3570,3570,3570,3570,57
20230901,115100,179338435,3570,3570,3570,3570,20
20230901,115000,179267035,3570,3570,3570,3570,0
20230901,114900,179267035,3570,3570,3570,3570,0
20230901,114800,179267035,3570,3570,3570,3570,0
20230901,114700,179267035,3570,3570,3570,3570,0
20230901,114600,179267035,3570,3570,3570,3570,0
20230901,114500,179267035,3570,3570,3570,3570,0
20230901,114400,179267035,3570,3570,3570,3570,131
20230901,114300,178799365,3575,3575,3575,3575,0
20230901,114200,178799365,3575,3575,3575,3575,0
20230901,114100,178799365,3575,3575,3575,3575,0
20230901,114000,178799365,3575,3575,3575,3575,1
20230901,113900,178795790,3570,3570,3570,3570,917
20230901,113800,175522100,3570,3570,3570,3570,0
20230901,113700,175522100,3570,3570,3570,3570,15
20230901,113600,175468550,3570,3570,3570,3570,0
20230901,113500,175468550,3570,3570,3570,3570,0
20230901,113400,175468550,3570,3570,3570,3570,0
20230901,113300,175468550,3570,3570,3570,3570,68
20230901,113200,175225790,3570,3570,3570,3570,0
20230901,113100,175225790,3570,3570,3570,3570,1000
20230901,113000,171655790,3570,3570,3570,3570,0
20230901,112900,171655790,3570,3570,3570,3570,359
20230901,112800,170374160,3565,3565,3565,3565,2000
20230901,112700,163244160,3575,3575,3575,3575,1
20230901,112600,163240585,3570,3570,3570,3570,463
20230901,112500,161587675,3575,3575,3575,3575,1451
20230901,112400,156400350,3570,3570,3570,3570,98
20230901,112300,156050490,3575,3575,3575,3575,1
20230901,112200,156046915,3570,3570,3570,3570,1
20230901,112100,156043345,3575,3575,3575,3575,5
20230901,112000,156025470,3570,3570,3570,3570,40
20230901,111900,155882670,3570,3570,3570,3570,60
20230901,111800,155668470,3575,3575,3575,3575,0
20230901,111700,155668470,3575,3575,3575,3575,21
20230901,111600,155593395,3570,3575,3575,3570,2105
20230901,111500,148078020,3575,3575,3575,3575,300
20230901,111400,147005520,3575,3575,3575,3575,22
20230901,111300,146926870,3575,3575,3575,3575,3
20230901,111200,146916145,3575,3575,3575,3575,0
20230901,111100,146916145,3575,3575,3575,3575,19
20230901,111000,146848220,3575,3575,3575,3575,3
20230901,110900,146837495,3575,3575,3575,3575,19
20230901,110800,146769570,3575,3570,3575,3570,33
20230901,110700,146651745,3570,3575,3575,3570,31
20230901,110600,146540980,3575,3575,3575,3575,0
20230901,110500,146540980,3575,3575,3575,3575,0
20230901,110400,146540980,3575,3575,3575,3575,0
20230901,110300,146540980,3575,3575,3575,3575,2
20230901,110200,146533830,3575,3575,3575,3575,0
20230901,110100,146533830,3575,3575,3575,3575,0
20230901,110000,146533830,3575,3575,3575,3575,0
20230901,105900,146533830,3575,3575,3575,3575,0
20230901,105800,146533830,3575,3575,3575,3575,52
20230901,105700,146347930,3575,3570,3575,3570,202
20230901,105600,145626785,3570,3570,3570,3570,1299
20230901,105500,140989355,3570,3570,3570,3570,4
20230901,105400,140975075,3570,3575,3575,3570,292
20230901,105300,139931615,3575,3575,3575,3575,0
20230901,105200,139931615,3575,3575,3575,3575,19
20230901,105100,139863690,3575,3575,3575,3575,100
20230901,105000,139506190,3575,3575,3575,3575,0
20230901,104900,139506190,3575,3575,3575,3575,20
20230901,104800,139434690,3575,3575,3575,3575,0
20230901,104700,139434690,3575,3575,3575,3575,0
20230901,104600,139434690,3575,3575,3575,3575,19
20230901,104500,139366765,3570,3570,3570,3570,10
20230901,104400,139331065,3575,3575,3575,3575,3
20230901,104300,139320340,3575,3575,3575,3575,0
20230901,104200,139320340,3575,3575,3575,3575,19
20230901,104100,139252415,3575,3575,3575,3575,103
20230901,104000,138884190,3575,3575,3575,3575,1
20230901,103900,138880615,3575,3575,3575,3575,22
20230901,103800,138801965,3570,3570,3570,3570,100
20230901,103700,138444965,3575,3570,3575,3570,324
20230901,103600,137288165,3575,3575,3575,3575,0
20230901,103500,137288165,3575,3575,3575,3575,22
20230901,103400,137209515,3575,3575,3575,3575,0
20230901,103300,137209515,3575,3575,3575,3575,0
20230901,103200,137209515,3575,3575,3575,3575,22
20230901,103100,137130865,3575,3575,3575,3575,15
20230901,103000,137077240,3575,3575,3575,3575,0
20230901,102900,137077240,3575,3575,3575,3575,0
20230901,102800,137077240,3575,3575,3575,3575,23
20230901,102700,136995015,3575,3575,3575,3575,20
20230901,102600,136923515,3570,3575,3575,3570,10
20230901,102500,136887770,3575,3575,3575,3570,126
20230901,102400,136437790,3575,3575,3575,3575,0
20230901,102300,136437790,3575,3575,3575,3575,22
20230901,102200,136359140,3575,3575,3575,3575,0
20230901,102100,136359140,3575,3575,3575,3575,31
20230901,102000,136248315,3575,3575,3575,3575,288
20230901,101900,135218715,3570,3570,3570,3570,0
20230901,101800,135218715,3570,3570,3570,3570,1
20230901,101700,135215145,3575,3570,3575,3570,26
20230901,101600,135122205,3570,3570,3570,3570,0
20230901,101500,135122205,3570,3570,3570,3570,0
20230901,101400,135122205,3570,3570,3570,3570,12
20230901,101300,135079365,3570,3570,3570,3570,1
20230901,101200,135075795,3570,3575,3575,3570,23
20230901,101100,134993575,3575,3575,3575,3575,1
20230901,101000,134990000,3575,3575,3575,3575,0
20230901,100900,134990000,3575,3575,3575,3575,0
20230901,100800,134990000,3575,3575,3575,3575,124
20230901,100700,134546700,3575,3575,3575,3575,645
20230901,100600,132240825,3575,3575,3575,3575,23
20230901,100500,132158600,3575,3570,3575,3570,142
20230901,100400,131651510,3575,3570,3575,3570,142
20230901,100300,131144555,3575,3575,3575,3575,22
20230901,100200,131065905,3570,3570,3570,3570,30
20230901,100100,130958805,3575,3575,3575,3575,22
20230901,100000,130880155,3575,3575,3575,3575,0
20230901,095900,130880155,3575,3575,3575,3575,2
20230901,095800,130873005,3575,3575,3575,3575,374
20230901,095700,129535955,3575,3580,3580,3575,138
20230901,095600,129042105,3580,3580,3580,3580,22
20230901,095500,128963345,3580,3580,3580,3580,4
20230901,095400,128949025,3580,3580,3580,3580,0
20230901,095300,128949025,3580,3580,3580,3580,172
20230901,095200,128333265,3580,3580,3580,3580,19
20230901,095100,128265245,3580,3580,3580,3580,0
20230901,095000,128265245,3580,3580,3580,3580,0
20230901,094900,128265245,3580,3580,3580,3580,22
20230901,094800,128186485,3580,3580,3580,3580,350
20230901,094700,126933485,3580,3580,3580,3580,22
20230901,094600,126854725,3575,3575,3575,3575,0
20230901,094500,126854725,3575,3575,3575,3575,0
20230901,094400,126854725,3575,3575,3575,3575,60
20230901,094300,126640225,3580,3580,3580,3580,0
20230901,094200,126640225,3580,3580,3580,3580,745
20230901,094100,123973125,3580,3580,3580,3580,1
20230901,094000,123969545,3575,3575,3575,3575,2216
20230901,093900,116047345,3580,3580,3580,3580,4
20230901,093800,116033025,3580,3570,3580,3570,1736
20230901,093700,109827555,3570,3565,3570,3565,6761
20230901,093600,85695785,3565,3560,3565,3560,14
20230901,093500,85645925,3565,3565,3565,3565,1
20230901,093400,85642360,3565,3565,3565,3565,207
20230901,093300,84904405,3565,3570,3570,3565,94
20230901,093200,84569280,3570,3570,3570,3570,3
20230901,093100,84558570,3570,3570,3570,3570,0
20230901,093000,84558570,3570,3570,3570,3570,3
20230901,092900,84547860,3565,3565,3565,3565,0
20230901,092800,84547860,3565,3565,3565,3565,21
20230901,092700,84472995,3565,3565,3565,3565,0
20230901,092600,84472995,3565,3565,3565,3565,1
20230901,092500,84469430,3570,3570,3570,3570,100
20230901,092400,84112430,3570,3575,3575,3570,804
20230901,092300,81240335,3575,3575,3575,3575,0
20230901,092200,81240335,3575,3575,3575,3575,0
20230901,092100,81240335,3575,3575,3575,3575,0
20230901,092000,81240335,3575,3575,3575,3575,1
20230901,091900,81236760,3575,3575,3575,3570,414
20230901,091800,79756730,3575,3570,3575,3570,400
20230901,091700,78328230,3570,3575,3575,3570,831
20230901,091600,75360045,3580,3575,3580,3575,6450
20230901,091500,52296360,3575,3575,3575,3570,12287
20230901,091400,8371015,3570,3570,3570,3570,0
20230901,091300,8371015,3570,3570,3570,3570,281
20230901,091200,7367845,3565,3565,3565,3565,0
20230901,091100,7367845,3565,3565,3565,3565,35
20230901,091000,7243070,3560,3560,3560,3560,0
20230901,090900,7243070,3560,3560,3560,3560,0
20230901,090800,7243070,3560,3560,3560,3560,0
20230901,090700,7243070,3560,3560,3560,3560,18
20230901,090600,7178990,3555,3570,3570,3555,129
20230901,090500,6720380,3570,3570,3570,3570,422
20230901,090400,5213840,3570,3570,3570,3570,0
20230901,090300,5213840,3570,3565,3570,3565,18
20230901,090200,5149620,3555,3555,3555,3555,162
20230901,090100,4573710,3550,3550,3550,3550,902
20230901,090000,1371610,3550,3555,3555,3550,386