Files
KissMeData/023410/min/candle-20230906.csv
2024-11-17 15:27:48 +09:00

603 lines
29 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190000,411503310,3640,3640,3640,3640,1830
20230906,185900,411503310,3640,3640,3640,3640,0
20230906,185800,411503310,3640,3640,3640,3640,0
20230906,185700,411503310,3640,3640,3640,3640,0
20230906,185600,411503310,3640,3640,3640,3640,0
20230906,185500,411503310,3640,3640,3640,3640,0
20230906,185400,411503310,3640,3640,3640,3640,0
20230906,185300,411503310,3640,3640,3640,3640,0
20230906,185200,411503310,3640,3640,3640,3640,0
20230906,185100,411503310,3640,3640,3640,3640,0
20230906,185000,411503310,3640,3640,3640,3640,0
20230906,184900,411503310,3640,3640,3640,3640,0
20230906,184800,411503310,3640,3640,3640,3640,0
20230906,184700,411503310,3640,3640,3640,3640,0
20230906,184600,411503310,3640,3640,3640,3640,0
20230906,184500,411503310,3640,3640,3640,3640,0
20230906,184400,411503310,3640,3640,3640,3640,0
20230906,184300,411503310,3640,3640,3640,3640,0
20230906,184200,411503310,3640,3640,3640,3640,0
20230906,184100,411503310,3640,3640,3640,3640,0
20230906,184000,411503310,3640,3640,3640,3640,0
20230906,183900,411503310,3640,3640,3640,3640,0
20230906,183800,411503310,3640,3640,3640,3640,0
20230906,183700,411503310,3640,3640,3640,3640,0
20230906,183600,411503310,3640,3640,3640,3640,0
20230906,183500,411503310,3640,3640,3640,3640,0
20230906,183400,411503310,3640,3640,3640,3640,0
20230906,183300,411503310,3640,3640,3640,3640,0
20230906,183200,411503310,3640,3640,3640,3640,0
20230906,183100,411503310,3640,3640,3640,3640,0
20230906,183000,411503310,3640,3640,3640,3640,1830
20230906,182900,411503310,3640,3640,3640,3640,0
20230906,182800,411503310,3640,3640,3640,3640,0
20230906,182700,411503310,3640,3640,3640,3640,0
20230906,182600,411503310,3640,3640,3640,3640,0
20230906,182500,411503310,3640,3640,3640,3640,0
20230906,182400,411503310,3640,3640,3640,3640,0
20230906,182300,411503310,3640,3640,3640,3640,0
20230906,182200,411503310,3640,3640,3640,3640,0
20230906,182100,411503310,3640,3640,3640,3640,0
20230906,182000,411503310,3640,3640,3640,3640,0
20230906,181900,411503310,3640,3640,3640,3640,0
20230906,181800,411503310,3640,3640,3640,3640,0
20230906,181700,411503310,3640,3640,3640,3640,0
20230906,181600,411503310,3640,3640,3640,3640,0
20230906,181500,411503310,3640,3640,3640,3640,0
20230906,181400,411503310,3640,3640,3640,3640,0
20230906,181300,411503310,3640,3640,3640,3640,0
20230906,181200,411503310,3640,3640,3640,3640,0
20230906,181100,411503310,3640,3640,3640,3640,0
20230906,181000,411503310,3640,3640,3640,3640,0
20230906,180900,411503310,3640,3640,3640,3640,0
20230906,180800,411503310,3640,3640,3640,3640,0
20230906,180700,411503310,3640,3640,3640,3640,0
20230906,180600,411503310,3640,3640,3640,3640,0
20230906,180500,411503310,3640,3640,3640,3640,0
20230906,180400,411503310,3640,3640,3640,3640,0
20230906,180300,411503310,3640,3640,3640,3640,0
20230906,180200,411503310,3640,3640,3640,3640,0
20230906,180100,411503310,3640,3640,3640,3640,0
20230906,180000,411503310,3640,3640,3640,3640,1830
20230906,175900,411503310,3640,3640,3640,3640,0
20230906,175800,411503310,3640,3640,3640,3640,0
20230906,175700,411503310,3640,3640,3640,3640,0
20230906,175600,411503310,3640,3640,3640,3640,0
20230906,175500,411503310,3640,3640,3640,3640,0
20230906,175400,411503310,3640,3640,3640,3640,0
20230906,175300,411503310,3640,3640,3640,3640,0
20230906,175200,411503310,3640,3640,3640,3640,0
20230906,175100,411503310,3640,3640,3640,3640,0
20230906,175000,411503310,3640,3640,3640,3640,0
20230906,174900,411503310,3640,3640,3640,3640,0
20230906,174800,411503310,3640,3640,3640,3640,0
20230906,174700,411503310,3640,3640,3640,3640,0
20230906,174600,411503310,3640,3640,3640,3640,0
20230906,174500,411503310,3640,3640,3640,3640,0
20230906,174400,411503310,3640,3640,3640,3640,0
20230906,174300,411503310,3640,3640,3640,3640,0
20230906,174200,411503310,3640,3640,3640,3640,0
20230906,174100,411503310,3640,3640,3640,3640,0
20230906,174000,411503310,3640,3640,3640,3640,0
20230906,173900,411503310,3640,3640,3640,3640,0
20230906,173800,411503310,3640,3640,3640,3640,0
20230906,173700,411503310,3640,3640,3640,3640,0
20230906,173600,411503310,3640,3640,3640,3640,0
20230906,173500,411503310,3640,3640,3640,3640,0
20230906,173400,411503310,3640,3640,3640,3640,0
20230906,173300,411503310,3640,3640,3640,3640,0
20230906,173200,411503310,3640,3640,3640,3640,0
20230906,173100,411503310,3640,3640,3640,3640,0
20230906,173000,411503310,3640,3640,3640,3640,1830
20230906,172900,411503310,3640,3640,3640,3640,0
20230906,172800,411503310,3640,3640,3640,3640,0
20230906,172700,411503310,3640,3640,3640,3640,0
20230906,172600,411503310,3640,3640,3640,3640,0
20230906,172500,411503310,3640,3640,3640,3640,0
20230906,172400,411503310,3640,3640,3640,3640,0
20230906,172300,411503310,3640,3640,3640,3640,0
20230906,172200,411503310,3640,3640,3640,3640,0
20230906,172100,411503310,3640,3640,3640,3640,0
20230906,172000,411503310,3640,3640,3640,3640,0
20230906,171900,411503310,3640,3640,3640,3640,0
20230906,171800,411503310,3640,3640,3640,3640,0
20230906,171700,411503310,3640,3640,3640,3640,0
20230906,171600,411503310,3640,3640,3640,3640,0
20230906,171500,411503310,3640,3640,3640,3640,0
20230906,171400,411503310,3640,3640,3640,3640,0
20230906,171300,411503310,3640,3640,3640,3640,0
20230906,171200,411503310,3640,3640,3640,3640,0
20230906,171100,411503310,3640,3640,3640,3640,0
20230906,171000,411503310,3640,3640,3640,3640,0
20230906,170900,411503310,3640,3640,3640,3640,0
20230906,170800,411503310,3640,3640,3640,3640,0
20230906,170700,411503310,3640,3640,3640,3640,0
20230906,170600,411503310,3640,3640,3640,3640,0
20230906,170500,411503310,3640,3640,3640,3640,0
20230906,170400,411503310,3640,3640,3640,3640,0
20230906,170300,411503310,3640,3640,3640,3640,0
20230906,170200,411503310,3640,3640,3640,3640,0
20230906,170100,411503310,3640,3640,3640,3640,0
20230906,170000,411503310,3640,3640,3640,3640,1830
20230906,165900,411503310,3640,3640,3640,3640,0
20230906,165800,411503310,3640,3640,3640,3640,0
20230906,165700,411503310,3640,3640,3640,3640,0
20230906,165600,411503310,3640,3640,3640,3640,0
20230906,165500,411503310,3640,3640,3640,3640,0
20230906,165400,411503310,3640,3640,3640,3640,0
20230906,165300,411503310,3640,3640,3640,3640,0
20230906,165200,411503310,3640,3640,3640,3640,0
20230906,165100,411503310,3640,3640,3640,3640,0
20230906,165000,411503310,3640,3640,3640,3640,0
20230906,164900,411503310,3640,3640,3640,3640,0
20230906,164800,411503310,3640,3640,3640,3640,0
20230906,164700,411503310,3640,3640,3640,3640,0
20230906,164600,411503310,3640,3640,3640,3640,0
20230906,164500,411503310,3640,3640,3640,3640,0
20230906,164400,411503310,3640,3640,3640,3640,0
20230906,164300,411503310,3640,3640,3640,3640,0
20230906,164200,411503310,3640,3640,3640,3640,0
20230906,164100,411503310,3640,3640,3640,3640,0
20230906,164000,411503310,3640,3640,3640,3640,0
20230906,163900,411503310,3640,3640,3640,3640,0
20230906,163800,411503310,3640,3640,3640,3640,0
20230906,163700,411503310,3640,3640,3640,3640,0
20230906,163600,411503310,3640,3640,3640,3640,0
20230906,163500,411503310,3640,3640,3640,3640,0
20230906,163400,411503310,3640,3640,3640,3640,0
20230906,163300,411503310,3640,3640,3640,3640,0
20230906,163200,411503310,3640,3640,3640,3640,0
20230906,163100,411503310,3640,3640,3640,3640,0
20230906,163000,411503310,3640,3640,3640,3640,1830
20230906,162900,411503310,3640,3640,3640,3640,0
20230906,162800,411503310,3640,3640,3640,3640,0
20230906,162700,411503310,3640,3640,3640,3640,0
20230906,162600,411503310,3640,3640,3640,3640,0
20230906,162500,411503310,3640,3640,3640,3640,0
20230906,162400,411503310,3640,3640,3640,3640,0
20230906,162300,411503310,3640,3640,3640,3640,0
20230906,162200,411503310,3640,3640,3640,3640,0
20230906,162100,411503310,3640,3640,3640,3640,0
20230906,162000,411503310,3640,3640,3640,3640,0
20230906,161900,411503310,3640,3640,3640,3640,0
20230906,161800,411503310,3640,3640,3640,3640,0
20230906,161700,411503310,3640,3640,3640,3640,0
20230906,161600,411503310,3640,3640,3640,3640,0
20230906,161500,411503310,3640,3640,3640,3640,0
20230906,161400,411503310,3640,3640,3640,3640,0
20230906,161300,411503310,3640,3640,3640,3640,0
20230906,161200,411503310,3640,3640,3640,3640,0
20230906,161100,411503310,3640,3640,3640,3640,0
20230906,161000,411503310,3640,3640,3640,3640,0
20230906,160900,411503310,3640,3640,3640,3640,0
20230906,160800,411503310,3640,3640,3640,3640,0
20230906,160700,411503310,3640,3640,3640,3640,0
20230906,160600,411503310,3640,3640,3640,3640,0
20230906,160500,411503310,3640,3640,3640,3640,0
20230906,160400,411503310,3640,3640,3640,3640,0
20230906,160300,411503310,3640,3640,3640,3640,0
20230906,160200,411503310,3640,3640,3640,3640,0
20230906,160100,411503310,3640,3640,3640,3640,0
20230906,160000,411503310,3640,3640,3640,3640,1830
20230906,155900,411503310,3640,3640,3640,3640,0
20230906,155800,411503310,3640,3640,3640,3640,0
20230906,155700,411503310,3640,3640,3640,3640,0
20230906,155600,411503310,3640,3640,3640,3640,0
20230906,155500,411503310,3640,3640,3640,3640,0
20230906,155400,411503310,3640,3640,3640,3640,0
20230906,155300,411503310,3640,3640,3640,3640,0
20230906,155200,411503310,3640,3640,3640,3640,0
20230906,155100,411503310,3640,3640,3640,3640,0
20230906,155000,411503310,3640,3640,3640,3640,0
20230906,154900,411503310,3640,3640,3640,3640,0
20230906,154800,411503310,3640,3640,3640,3640,0
20230906,154700,411503310,3640,3640,3640,3640,0
20230906,154600,411503310,3640,3640,3640,3640,0
20230906,154500,411503310,3640,3640,3640,3640,0
20230906,154400,411503310,3640,3640,3640,3640,0
20230906,154300,411503310,3640,3640,3640,3640,0
20230906,154200,411503310,3640,3640,3640,3640,0
20230906,154100,411503310,3640,3640,3640,3640,0
20230906,154000,411503310,3640,3640,3640,3640,0
20230906,153900,411503310,3640,3640,3640,3640,0
20230906,153800,411503310,3640,3640,3640,3640,0
20230906,153700,411503310,3640,3640,3640,3640,0
20230906,153600,411503310,3640,3640,3640,3640,0
20230906,153500,411503310,3640,3640,3640,3640,0
20230906,153400,411503310,3640,3640,3640,3640,0
20230906,153300,411503310,3640,3640,3640,3640,0
20230906,153200,411503310,3640,3640,3640,3640,0
20230906,153100,411503310,3640,3640,3640,3640,0
20230906,153000,411503310,3640,3640,3640,3640,3660
20230906,152900,404842110,3635,3635,3635,3635,0
20230906,152800,404842110,3635,3635,3635,3635,0
20230906,152700,404842110,3635,3635,3635,3635,0
20230906,152600,404842110,3635,3635,3635,3635,0
20230906,152500,404842110,3635,3635,3635,3635,0
20230906,152400,404842110,3635,3635,3635,3635,0
20230906,152300,404842110,3635,3635,3635,3635,0
20230906,152200,404842110,3635,3635,3635,3635,0
20230906,152100,404842110,3635,3635,3635,3635,0
20230906,152000,404842110,3635,3635,3635,3635,0
20230906,151900,404842110,3635,3635,3635,3630,44
20230906,151800,404682195,3625,3625,3625,3625,0
20230906,151700,404682195,3625,3635,3635,3625,13
20230906,151600,404635060,3620,3620,3620,3620,0
20230906,151500,404635060,3620,3630,3630,3620,603
20230906,151400,402451150,3630,3630,3630,3630,18
20230906,151300,402385810,3635,3630,3635,3630,4
20230906,151200,402371280,3625,3635,3635,3625,553
20230906,151100,400364000,3625,3630,3635,3625,36
20230906,151000,400233450,3635,3635,3635,3630,11
20230906,150900,400193490,3625,3625,3635,3625,304
20230906,150800,399091450,3635,3630,3635,3630,47
20230906,150700,398920830,3630,3630,3630,3630,0
20230906,150600,398920830,3630,3630,3630,3630,0
20230906,150500,398920830,3630,3630,3630,3630,845
20230906,150400,395853480,3620,3625,3630,3620,4028
20230906,150300,381263840,3625,3635,3635,3625,1102
20230906,150200,377266070,3625,3625,3625,3625,100
20230906,150100,376903570,3635,3635,3635,3635,0
20230906,150000,376903570,3635,3635,3635,3635,0
20230906,145900,376903570,3635,3635,3635,3635,2
20230906,145800,376896300,3630,3630,3630,3630,298
20230906,145700,375814560,3630,3630,3630,3630,0
20230906,145600,375814560,3630,3630,3630,3625,503
20230906,145500,373989670,3630,3625,3630,3620,2055
20230906,145400,366543605,3630,3635,3635,3625,385
20230906,145300,365147830,3635,3635,3635,3635,2
20230906,145200,365140560,3620,3635,3635,3620,3002
20230906,145100,354266590,3620,3625,3625,3620,1885
20230906,145000,347433480,3635,3630,3635,3630,94
20230906,144900,347091795,3625,3635,3635,3625,1202
20230906,144800,342731780,3630,3630,3630,3630,47
20230906,144700,342561170,3635,3635,3635,3635,250
20230906,144600,341652420,3635,3635,3635,3635,355
20230906,144500,340361995,3635,3635,3635,3635,0
20230906,144400,340361995,3635,3635,3635,3625,2116
20230906,144300,332691455,3630,3630,3630,3630,639
20230906,144200,330371885,3630,3630,3630,3630,1717
20230906,144100,324139175,3635,3635,3635,3635,237
20230906,144000,323277680,3640,3640,3640,3640,2
20230906,143900,323270400,3635,3635,3635,3635,255
20230906,143800,322343475,3640,3640,3640,3640,145
20230906,143700,321815675,3640,3635,3640,3635,1002
20230906,143600,318173395,3635,3635,3635,3635,217
20230906,143500,317384600,3640,3640,3645,3640,282
20230906,143400,316358110,3640,3640,3640,3640,318
20230906,143300,315200590,3640,3640,3640,3640,0
20230906,143200,315200590,3640,3640,3640,3640,0
20230906,143100,315200590,3640,3640,3640,3640,292
20230906,143000,314137710,3640,3640,3640,3640,986
20230906,142900,310548670,3645,3645,3645,3645,2
20230906,142800,310541380,3640,3640,3640,3640,325
20230906,142700,309358380,3640,3635,3640,3635,2582
20230906,142600,299961010,3635,3635,3635,3635,0
20230906,142500,299961010,3635,3635,3635,3635,2106
20230906,142400,292305700,3635,3635,3635,3635,0
20230906,142300,292305700,3635,3635,3635,3635,0
20230906,142200,292305700,3635,3635,3635,3635,0
20230906,142100,292305700,3635,3635,3635,3635,27
20230906,142000,292207555,3635,3635,3640,3635,1096
20230906,141900,288222095,3635,3635,3635,3635,0
20230906,141800,288222095,3635,3635,3635,3635,0
20230906,141700,288222095,3635,3635,3635,3635,28
20230906,141600,288120315,3635,3635,3635,3635,0
20230906,141500,288120315,3635,3635,3635,3635,600
20230906,141400,285939315,3635,3635,3635,3635,0
20230906,141300,285939315,3635,3635,3635,3635,0
20230906,141200,285939315,3635,3635,3635,3635,0
20230906,141100,285939315,3635,3635,3635,3635,0
20230906,141000,285939315,3635,3635,3635,3635,0
20230906,140900,285939315,3635,3630,3635,3625,2035
20230906,140800,278554910,3635,3635,3635,3635,0
20230906,140700,278554910,3635,3635,3635,3635,2
20230906,140600,278547640,3630,3635,3635,3630,37
20230906,140500,278413245,3635,3635,3635,3635,300
20230906,140400,277322745,3635,3635,3635,3635,0
20230906,140300,277322745,3635,3635,3635,3635,0
20230906,140200,277322745,3635,3635,3635,3635,0
20230906,140100,277322745,3635,3635,3635,3635,0
20230906,140000,277322745,3635,3635,3635,3635,300
20230906,135900,276232245,3635,3635,3635,3635,0
20230906,135800,276232245,3635,3635,3635,3635,0
20230906,135700,276232245,3635,3635,3635,3635,1
20230906,135600,276228610,3635,3635,3635,3635,0
20230906,135500,276228610,3635,3635,3635,3635,0
20230906,135400,276228610,3635,3635,3635,3635,600
20230906,135300,274047610,3635,3635,3635,3635,0
20230906,135200,274047610,3635,3635,3635,3635,2
20230906,135100,274040340,3625,3630,3630,3625,277
20230906,135000,273035375,3635,3635,3635,3635,5
20230906,134900,273017200,3635,3635,3635,3635,300
20230906,134800,271926700,3635,3635,3635,3635,0
20230906,134700,271926700,3635,3635,3635,3635,0
20230906,134600,271926700,3635,3635,3635,3635,0
20230906,134500,271926700,3635,3640,3640,3635,453
20230906,134400,270280035,3635,3635,3635,3635,256
20230906,134300,269349475,3630,3630,3630,3630,0
20230906,134200,269349475,3630,3630,3630,3630,20
20230906,134100,269276875,3630,3630,3630,3630,1000
20230906,134000,265646875,3635,3635,3635,3635,300
20230906,133900,264556375,3635,3635,3635,3635,0
20230906,133800,264556375,3635,3635,3635,3635,0
20230906,133700,264556375,3635,3635,3635,3635,0
20230906,133600,264556375,3635,3635,3635,3635,2
20230906,133500,264549105,3630,3630,3630,3630,10
20230906,133400,264512805,3630,3630,3630,3630,1
20230906,133300,264509175,3630,3630,3630,3630,2
20230906,133200,264501915,3635,3635,3635,3635,0
20230906,133100,264501915,3635,3635,3635,3635,0
20230906,133000,264501915,3635,3635,3635,3635,300
20230906,132900,263411415,3635,3635,3635,3635,0
20230906,132800,263411415,3635,3635,3635,3635,100
20230906,132700,263047915,3635,3635,3635,3635,0
20230906,132600,263047915,3635,3635,3635,3635,0
20230906,132500,263047915,3635,3635,3635,3635,300
20230906,132400,261957415,3630,3630,3630,3630,30
20230906,132300,261848515,3635,3635,3635,3635,296
20230906,132200,260772555,3640,3640,3640,3640,0
20230906,132100,260772555,3640,3640,3640,3640,0
20230906,132000,260772555,3640,3640,3640,3640,1
20230906,131900,260768915,3640,3635,3640,3635,306
20230906,131800,259655105,3640,3635,3640,3635,15
20230906,131700,259600570,3635,3635,3635,3635,102
20230906,131600,259229800,3640,3640,3640,3640,0
20230906,131500,259229800,3640,3635,3640,3635,199
20230906,131400,258506385,3630,3630,3635,3630,313
20230906,131300,257368695,3630,3630,3630,3630,400
20230906,131200,255916695,3635,3640,3640,3635,313
20230906,131100,254778840,3645,3645,3645,3640,307
20230906,131000,253661325,3645,3645,3645,3645,3
20230906,130900,253650390,3640,3640,3640,3640,23
20230906,130800,253566670,3640,3640,3640,3640,0
20230906,130700,253566670,3640,3640,3640,3640,0
20230906,130600,253566670,3640,3640,3640,3640,82
20230906,130500,253268190,3640,3640,3640,3640,100
20230906,130400,252904190,3640,3640,3640,3640,142
20230906,130300,252387310,3640,3640,3640,3640,1030
20230906,130200,248638110,3640,3640,3640,3640,100
20230906,130100,248274110,3640,3640,3640,3640,100
20230906,130000,247910110,3640,3640,3640,3640,0
20230906,125900,247910110,3640,3640,3640,3640,300
20230906,125800,246818110,3640,3640,3640,3640,0
20230906,125700,246818110,3640,3640,3640,3640,0
20230906,125600,246818110,3640,3640,3640,3640,0
20230906,125500,246818110,3640,3640,3640,3640,600
20230906,125400,244634110,3640,3640,3640,3640,1
20230906,125300,244630470,3640,3640,3640,3640,67
20230906,125200,244386590,3625,3640,3640,3625,306
20230906,125100,243275875,3640,3635,3640,3635,400
20230906,125000,241819890,3635,3635,3635,3635,160
20230906,124900,241238290,3625,3630,3630,3625,692
20230906,124800,238727265,3625,3625,3625,3625,20
20230906,124700,238654765,3630,3630,3630,3630,2
20230906,124600,238647505,3625,3625,3625,3625,0
20230906,124500,238647505,3625,3630,3630,3625,308
20230906,124400,237529505,3630,3630,3630,3630,0
20230906,124300,237529505,3630,3630,3630,3630,300
20230906,124200,236440505,3625,3630,3630,3625,3482
20230906,124100,223817190,3630,3630,3630,3630,0
20230906,124000,223817190,3630,3630,3630,3630,150
20230906,123900,223272690,3630,3635,3635,3630,1121
20230906,123800,219202860,3635,3635,3635,3635,0
20230906,123700,219202860,3635,3635,3635,3635,0
20230906,123600,219202860,3635,3635,3635,3635,0
20230906,123500,219202860,3635,3635,3635,3635,300
20230906,123400,218112360,3635,3635,3635,3635,0
20230906,123300,218112360,3635,3635,3635,3635,0
20230906,123200,218112360,3635,3630,3635,3630,390
20230906,123100,216695160,3635,3635,3635,3635,84
20230906,123000,216389820,3635,3635,3635,3635,0
20230906,122900,216389820,3635,3635,3635,3635,2
20230906,122800,216382550,3640,3640,3640,3640,17
20230906,122700,216320670,3640,3640,3640,3640,0
20230906,122600,216320670,3640,3640,3640,3640,82
20230906,122500,216022190,3640,3640,3640,3640,0
20230906,122400,216022190,3640,3640,3640,3640,0
20230906,122300,216022190,3640,3640,3640,3640,300
20230906,122200,214930190,3635,3635,3635,3635,0
20230906,122100,214930190,3635,3635,3635,3635,0
20230906,122000,214930190,3635,3635,3635,3635,0
20230906,121900,214930190,3635,3635,3635,3635,0
20230906,121800,214930190,3635,3635,3635,3635,357
20230906,121700,213632495,3635,3635,3635,3635,233
20230906,121600,212785540,3630,3630,3630,3630,0
20230906,121500,212785540,3630,3630,3630,3630,0
20230906,121400,212785540,3630,3630,3630,3630,0
20230906,121300,212785540,3630,3630,3630,3630,0
20230906,121200,212785540,3630,3635,3635,3630,2372
20230906,121100,204173320,3635,3635,3635,3635,0
20230906,121000,204173320,3635,3640,3640,3635,428
20230906,120900,202616040,3635,3635,3635,3635,19
20230906,120800,202546975,3635,3635,3635,3635,0
20230906,120700,202546975,3635,3635,3635,3635,0
20230906,120600,202546975,3635,3635,3635,3635,670
20230906,120500,200111525,3635,3635,3635,3635,0
20230906,120400,200111525,3635,3635,3635,3635,600
20230906,120300,197930525,3640,3640,3640,3640,0
20230906,120200,197930525,3640,3640,3640,3640,0
20230906,120100,197930525,3640,3640,3640,3640,16
20230906,120000,197872285,3640,3640,3640,3640,28
20230906,115900,197770365,3640,3640,3640,3640,300
20230906,115800,196678365,3635,3635,3635,3635,110
20230906,115700,196278515,3635,3635,3635,3635,211
20230906,115600,195511530,3635,3635,3635,3635,20
20230906,115500,195438830,3635,3635,3635,3635,0
20230906,115400,195438830,3635,3635,3635,3635,44
20230906,115300,195278890,3640,3640,3640,3640,0
20230906,115200,195278890,3640,3640,3640,3640,0
20230906,115100,195278890,3640,3640,3640,3640,0
20230906,115000,195278890,3640,3640,3640,3640,735
20230906,114900,192603490,3640,3640,3640,3640,11
20230906,114800,192563450,3640,3640,3640,3640,0
20230906,114700,192563450,3640,3640,3640,3640,0
20230906,114600,192563450,3640,3640,3640,3640,0
20230906,114500,192563450,3640,3640,3640,3640,55
20230906,114400,192363250,3640,3640,3640,3640,245
20230906,114300,191471450,3640,3640,3640,3640,1362
20230906,114200,186513770,3640,3645,3645,3640,404
20230906,114100,185043190,3645,3645,3645,3645,24
20230906,114000,184955710,3640,3640,3640,3640,0
20230906,113900,184955710,3640,3640,3640,3640,5
20230906,113800,184937510,3640,3640,3640,3640,20
20230906,113700,184864710,3640,3640,3640,3640,0
20230906,113600,184864710,3640,3640,3640,3640,368
20230906,113500,183525190,3640,3640,3640,3640,0
20230906,113400,183525190,3640,3640,3640,3640,24
20230906,113300,183437830,3640,3640,3640,3640,0
20230906,113200,183437830,3640,3640,3640,3640,0
20230906,113100,183437830,3640,3640,3640,3640,0
20230906,113000,183437830,3640,3640,3640,3640,300
20230906,112900,182345830,3640,3640,3640,3640,0
20230906,112800,182345830,3640,3640,3640,3640,0
20230906,112700,182345830,3640,3640,3640,3640,10
20230906,112600,182309430,3640,3640,3640,3640,0
20230906,112500,182309430,3640,3640,3640,3640,0
20230906,112400,182309430,3640,3635,3640,3635,301
20230906,112300,181213795,3635,3635,3635,3635,13
20230906,112200,181166540,3640,3640,3640,3640,0
20230906,112100,181166540,3640,3640,3640,3640,0
20230906,112000,181166540,3640,3640,3640,3640,0
20230906,111900,181166540,3640,3640,3640,3640,3
20230906,111800,181155620,3640,3640,3640,3640,0
20230906,111700,181155620,3640,3640,3640,3640,0
20230906,111600,181155620,3640,3640,3640,3640,100
20230906,111500,180791620,3640,3640,3640,3640,83
20230906,111400,180489500,3645,3645,3645,3645,44
20230906,111300,180329120,3640,3640,3640,3640,1
20230906,111200,180325480,3645,3640,3645,3640,146
20230906,111100,179794030,3640,3640,3640,3640,0
20230906,111000,179794030,3640,3640,3640,3640,300
20230906,110900,178702030,3640,3640,3640,3640,0
20230906,110800,178702030,3640,3640,3640,3640,0
20230906,110700,178702030,3640,3640,3640,3640,0
20230906,110600,178702030,3640,3635,3640,3635,349
20230906,110500,177433405,3635,3635,3635,3635,4
20230906,110400,177418865,3635,3635,3635,3635,200
20230906,110300,176691865,3640,3640,3640,3640,0
20230906,110200,176691865,3640,3640,3640,3640,0
20230906,110100,176691865,3640,3640,3640,3640,397
20230906,110000,175246785,3640,3640,3640,3640,120
20230906,105900,174809985,3640,3640,3640,3640,0
20230906,105800,174809985,3640,3640,3640,3640,3
20230906,105700,174799065,3640,3640,3640,3640,28
20230906,105600,174697145,3640,3640,3640,3640,600
20230906,105500,172513145,3640,3640,3640,3640,0
20230906,105400,172513145,3640,3640,3640,3640,0
20230906,105300,172513145,3640,3640,3640,3640,0
20230906,105200,172513145,3640,3640,3640,3640,0
20230906,105100,172513145,3640,3635,3640,3635,470
20230906,105000,170804645,3635,3635,3635,3635,0
20230906,104900,170804645,3635,3635,3635,3635,0
20230906,104800,170804645,3635,3635,3635,3635,0
20230906,104700,170804645,3635,3625,3635,3625,495
20230906,104600,169010260,3635,3635,3635,3635,2
20230906,104500,169002990,3635,3635,3635,3635,1
20230906,104400,168999355,3630,3630,3630,3630,84
20230906,104300,168694435,3630,3630,3630,3630,1010
20230906,104200,165028135,3630,3630,3630,3630,28
20230906,104100,164926495,3630,3625,3630,3625,665
20230906,104000,162514370,3630,3630,3630,3630,46
20230906,103900,162347390,3630,3630,3630,3630,80
20230906,103800,162056990,3635,3635,3635,3635,0
20230906,103700,162056990,3635,3640,3640,3635,555
20230906,103600,160039560,3635,3635,3635,3635,10
20230906,103500,160003210,3640,3640,3640,3640,200
20230906,103400,159275210,3640,3640,3640,3640,0
20230906,103300,159275210,3640,3640,3640,3640,0
20230906,103200,159275210,3640,3640,3640,3635,302
20230906,103100,158175935,3640,3640,3640,3640,471
20230906,103000,156461495,3645,3640,3645,3640,4567
20230906,102900,139837610,3640,3640,3640,3640,300
20230906,102800,138745610,3640,3640,3640,3640,2025
20230906,102700,131374610,3640,3640,3640,3640,4
20230906,102600,131360050,3640,3640,3640,3640,20
20230906,102500,131287250,3640,3640,3640,3640,600
20230906,102400,129103250,3635,3635,3635,3635,1
20230906,102300,129099615,3640,3640,3640,3640,82
20230906,102200,128801135,3640,3640,3640,3640,0
20230906,102100,128801135,3640,3640,3640,3640,0
20230906,102000,128801135,3640,3640,3640,3640,0
20230906,101900,128801135,3640,3635,3640,3635,908
20230906,101800,125499050,3640,3635,3640,3635,2000
20230906,101700,118221425,3615,3620,3620,3615,1000
20230906,101600,114605160,3635,3635,3635,3635,0
20230906,101500,114605160,3635,3625,3635,3615,1290
20230906,101400,109931125,3630,3620,3630,3620,3380
20230906,101300,97671755,3625,3625,3625,3625,711
20230906,101200,95094380,3615,3615,3615,3615,301
20230906,101100,94006265,3625,3620,3625,3620,444
20230906,101000,92398935,3625,3625,3625,3625,66
20230906,100900,92159685,3630,3630,3630,3630,0
20230906,100800,92159685,3630,3620,3630,3620,626
20230906,100700,89887395,3625,3625,3630,3625,143
20230906,100600,89369015,3625,3625,3625,3625,1
20230906,100500,89365390,3625,3625,3630,3625,31
20230906,100400,89252875,3625,3625,3630,3625,16
20230906,100300,89194870,3625,3630,3630,3625,61
20230906,100200,88973495,3630,3630,3630,3630,26
20230906,100100,88879115,3625,3630,3630,3625,217
20230906,100000,88092410,3630,3630,3630,3630,0
20230906,095900,88092410,3630,3625,3630,3625,65
20230906,095800,87856780,3625,3625,3625,3625,237
20230906,095700,86997655,3625,3625,3625,3625,0
20230906,095600,86997655,3625,3625,3625,3625,0
20230906,095500,86997655,3625,3615,3625,3615,410
20230906,095400,85513055,3615,3615,3615,3615,30
20230906,095300,85404605,3615,3615,3615,3615,10
20230906,095200,85368455,3610,3620,3620,3610,1809
20230906,095100,78837510,3625,3625,3625,3625,0
20230906,095000,78837510,3625,3625,3625,3625,1
20230906,094900,78833885,3615,3625,3625,3615,137
20230906,094800,78338620,3615,3620,3620,3615,1665
20230906,094700,72319610,3620,3620,3620,3620,55
20230906,094600,72120510,3620,3620,3620,3620,0
20230906,094500,72120510,3620,3620,3620,3620,28
20230906,094400,72019150,3620,3620,3620,3620,0
20230906,094300,72019150,3620,3620,3620,3620,0
20230906,094200,72019150,3620,3620,3620,3620,5
20230906,094100,72001050,3620,3625,3630,3620,13175
20230906,094000,24276815,3630,3630,3630,3630,38
20230906,093900,24138875,3630,3625,3630,3625,116
20230906,093800,23718345,3630,3630,3630,3630,28
20230906,093700,23616705,3625,3630,3630,3625,12
20230906,093600,23573185,3630,3630,3630,3625,30
20230906,093500,23464295,3630,3630,3630,3630,6
20230906,093400,23442515,3625,3625,3625,3625,0
20230906,093300,23442515,3625,3625,3630,3625,44
20230906,093200,23282895,3630,3630,3630,3630,8
20230906,093100,23253855,3630,3630,3630,3630,24
20230906,093000,23166735,3630,3625,3630,3625,41
20230906,092900,23017910,3630,3630,3630,3630,1705
20230906,092800,16828760,3630,3630,3630,3630,2
20230906,092700,16821500,3630,3630,3630,3630,4
20230906,092600,16806980,3625,3625,3625,3625,1
20230906,092500,16803355,3630,3630,3630,3630,0
20230906,092400,16803355,3630,3625,3630,3625,14
20230906,092300,16752585,3625,3620,3625,3620,849
20230906,092200,13676515,3620,3625,3625,3620,6
20230906,092100,13654790,3625,3625,3625,3625,798
20230906,092000,10762040,3625,3630,3630,3625,794
20230906,091900,7883785,3625,3625,3625,3625,9
20230906,091800,7851160,3625,3625,3625,3625,152
20230906,091700,7300160,3625,3625,3625,3625,0
20230906,091600,7300160,3625,3625,3625,3625,0
20230906,091500,7300160,3625,3630,3630,3625,150
20230906,091400,6755905,3625,3625,3625,3625,0
20230906,091300,6755905,3625,3630,3630,3625,200
20230906,091200,6030405,3625,3625,3625,3625,0
20230906,091100,6030405,3625,3630,3630,3625,100
20230906,091000,5667900,3625,3630,3630,3625,75
20230906,090900,5395860,3635,3635,3635,3635,9
20230906,090800,5363145,3635,3635,3635,3635,0
20230906,090700,5363145,3635,3635,3635,3630,28
20230906,090600,5261395,3640,3640,3640,3640,0
20230906,090500,5261395,3640,3640,3640,3640,0
20230906,090400,5261395,3640,3635,3640,3635,6
20230906,090300,5239560,3630,3630,3630,3630,0
20230906,090200,5239560,3630,3630,3630,3630,0
20230906,090100,5239560,3630,3640,3640,3630,18
20230906,090000,5174050,3640,3610,3640,3610,1432