Files
KissMeData/323230/min/candle-20230912.csv
2024-11-17 15:27:48 +09:00

700 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,203700,1178699415,1854,1854,1854,1854,5504
20230912,203600,1178699415,1854,1854,1854,1854,0
20230912,203500,1178699415,1854,1854,1854,1854,0
20230912,203400,1178699415,1854,1854,1854,1854,0
20230912,203300,1178699415,1854,1854,1854,1854,0
20230912,203200,1178699415,1854,1854,1854,1854,0
20230912,203100,1178699415,1854,1854,1854,1854,0
20230912,203000,1178699415,1854,1854,1854,1854,0
20230912,202900,1178699415,1854,1854,1854,1854,0
20230912,202800,1178699415,1854,1854,1854,1854,0
20230912,202700,1178699415,1854,1854,1854,1854,0
20230912,202600,1178699415,1854,1854,1854,1854,0
20230912,202500,1178699415,1854,1854,1854,1854,0
20230912,202400,1178699415,1854,1854,1854,1854,0
20230912,202300,1178699415,1854,1854,1854,1854,0
20230912,202200,1178699415,1854,1854,1854,1854,0
20230912,202100,1178699415,1854,1854,1854,1854,0
20230912,202000,1178699415,1854,1854,1854,1854,0
20230912,201900,1178699415,1854,1854,1854,1854,0
20230912,201800,1178699415,1854,1854,1854,1854,0
20230912,201700,1178699415,1854,1854,1854,1854,0
20230912,201600,1178699415,1854,1854,1854,1854,0
20230912,201500,1178699415,1854,1854,1854,1854,0
20230912,201400,1178699415,1854,1854,1854,1854,0
20230912,201300,1178699415,1854,1854,1854,1854,0
20230912,201200,1178699415,1854,1854,1854,1854,0
20230912,201100,1178699415,1854,1854,1854,1854,0
20230912,201000,1178699415,1854,1854,1854,1854,0
20230912,200900,1178699415,1854,1854,1854,1854,0
20230912,200800,1178699415,1854,1854,1854,1854,0
20230912,200700,1178699415,1854,1854,1854,1854,5504
20230912,200600,1178699415,1854,1854,1854,1854,0
20230912,200500,1178699415,1854,1854,1854,1854,0
20230912,200400,1178699415,1854,1854,1854,1854,0
20230912,200300,1178699415,1854,1854,1854,1854,0
20230912,200200,1178699415,1854,1854,1854,1854,0
20230912,200100,1178699415,1854,1854,1854,1854,0
20230912,200000,1178699415,1854,1854,1854,1854,0
20230912,195900,1178699415,1854,1854,1854,1854,0
20230912,195800,1178699415,1854,1854,1854,1854,0
20230912,195700,1178699415,1854,1854,1854,1854,0
20230912,195600,1178699415,1854,1854,1854,1854,0
20230912,195500,1178699415,1854,1854,1854,1854,0
20230912,195400,1178699415,1854,1854,1854,1854,0
20230912,195300,1178699415,1854,1854,1854,1854,0
20230912,195200,1178699415,1854,1854,1854,1854,0
20230912,195100,1178699415,1854,1854,1854,1854,0
20230912,195000,1178699415,1854,1854,1854,1854,0
20230912,194900,1178699415,1854,1854,1854,1854,0
20230912,194800,1178699415,1854,1854,1854,1854,0
20230912,194700,1178699415,1854,1854,1854,1854,0
20230912,194600,1178699415,1854,1854,1854,1854,0
20230912,194500,1178699415,1854,1854,1854,1854,0
20230912,194400,1178699415,1854,1854,1854,1854,0
20230912,194300,1178699415,1854,1854,1854,1854,0
20230912,194200,1178699415,1854,1854,1854,1854,0
20230912,194100,1178699415,1854,1854,1854,1854,0
20230912,194000,1178699415,1854,1854,1854,1854,0
20230912,193900,1178699415,1854,1854,1854,1854,0
20230912,193800,1178699415,1854,1854,1854,1854,0
20230912,193700,1178699415,1854,1854,1854,1854,5504
20230912,193600,1178699415,1854,1854,1854,1854,0
20230912,193500,1178699415,1854,1854,1854,1854,0
20230912,193400,1178699415,1854,1854,1854,1854,0
20230912,193300,1178699415,1854,1854,1854,1854,0
20230912,193200,1178699415,1854,1854,1854,1854,0
20230912,193100,1178699415,1854,1854,1854,1854,0
20230912,193000,1178699415,1854,1854,1854,1854,0
20230912,192900,1178699415,1854,1854,1854,1854,0
20230912,192800,1178699415,1854,1854,1854,1854,0
20230912,192700,1178699415,1854,1854,1854,1854,0
20230912,192600,1178699415,1854,1854,1854,1854,0
20230912,192500,1178699415,1854,1854,1854,1854,0
20230912,192400,1178699415,1854,1854,1854,1854,0
20230912,192300,1178699415,1854,1854,1854,1854,0
20230912,192200,1178699415,1854,1854,1854,1854,0
20230912,192100,1178699415,1854,1854,1854,1854,0
20230912,192000,1178699415,1854,1854,1854,1854,0
20230912,191900,1178699415,1854,1854,1854,1854,0
20230912,191800,1178699415,1854,1854,1854,1854,0
20230912,191700,1178699415,1854,1854,1854,1854,0
20230912,191600,1178699415,1854,1854,1854,1854,0
20230912,191500,1178699415,1854,1854,1854,1854,0
20230912,191400,1178699415,1854,1854,1854,1854,0
20230912,191300,1178699415,1854,1854,1854,1854,0
20230912,191200,1178699415,1854,1854,1854,1854,0
20230912,191100,1178699415,1854,1854,1854,1854,0
20230912,191000,1178699415,1854,1854,1854,1854,0
20230912,190900,1178699415,1854,1854,1854,1854,0
20230912,190800,1178699415,1854,1854,1854,1854,0
20230912,190700,1178699415,1854,1854,1854,1854,5504
20230912,190600,1178699415,1854,1854,1854,1854,0
20230912,190500,1178699415,1854,1854,1854,1854,0
20230912,190400,1178699415,1854,1854,1854,1854,0
20230912,190300,1178699415,1854,1854,1854,1854,0
20230912,190200,1178699415,1854,1854,1854,1854,0
20230912,190100,1178699415,1854,1854,1854,1854,0
20230912,190000,1178699415,1854,1854,1854,1854,0
20230912,185900,1178699415,1854,1854,1854,1854,0
20230912,185800,1178699415,1854,1854,1854,1854,0
20230912,185700,1178699415,1854,1854,1854,1854,0
20230912,185600,1178699415,1854,1854,1854,1854,0
20230912,185500,1178699415,1854,1854,1854,1854,0
20230912,185400,1178699415,1854,1854,1854,1854,0
20230912,185300,1178699415,1854,1854,1854,1854,0
20230912,185200,1178699415,1854,1854,1854,1854,0
20230912,185100,1178699415,1854,1854,1854,1854,0
20230912,185000,1178699415,1854,1854,1854,1854,0
20230912,184900,1178699415,1854,1854,1854,1854,0
20230912,184800,1178699415,1854,1854,1854,1854,0
20230912,184700,1178699415,1854,1854,1854,1854,0
20230912,184600,1178699415,1854,1854,1854,1854,0
20230912,184500,1178699415,1854,1854,1854,1854,0
20230912,184400,1178699415,1854,1854,1854,1854,0
20230912,184300,1178699415,1854,1854,1854,1854,0
20230912,184200,1178699415,1854,1854,1854,1854,0
20230912,184100,1178699415,1854,1854,1854,1854,0
20230912,184000,1178699415,1854,1854,1854,1854,0
20230912,183900,1178699415,1854,1854,1854,1854,0
20230912,183800,1178699415,1854,1854,1854,1854,0
20230912,183700,1178699415,1854,1854,1854,1854,5504
20230912,183600,1178699415,1854,1854,1854,1854,0
20230912,183500,1178699415,1854,1854,1854,1854,0
20230912,183400,1178699415,1854,1854,1854,1854,0
20230912,183300,1178699415,1854,1854,1854,1854,0
20230912,183200,1178699415,1854,1854,1854,1854,0
20230912,183100,1178699415,1854,1854,1854,1854,0
20230912,183000,1178699415,1854,1854,1854,1854,0
20230912,182900,1178699415,1854,1854,1854,1854,0
20230912,182800,1178699415,1854,1854,1854,1854,0
20230912,182700,1178699415,1854,1854,1854,1854,0
20230912,182600,1178699415,1854,1854,1854,1854,0
20230912,182500,1178699415,1854,1854,1854,1854,0
20230912,182400,1178699415,1854,1854,1854,1854,0
20230912,182300,1178699415,1854,1854,1854,1854,0
20230912,182200,1178699415,1854,1854,1854,1854,0
20230912,182100,1178699415,1854,1854,1854,1854,0
20230912,182000,1178699415,1854,1854,1854,1854,0
20230912,181900,1178699415,1854,1854,1854,1854,0
20230912,181800,1178699415,1854,1854,1854,1854,0
20230912,181700,1178699415,1854,1854,1854,1854,0
20230912,181600,1178699415,1854,1854,1854,1854,0
20230912,181500,1178699415,1854,1854,1854,1854,0
20230912,181400,1178699415,1854,1854,1854,1854,0
20230912,181300,1178699415,1854,1854,1854,1854,0
20230912,181200,1178699415,1854,1854,1854,1854,0
20230912,181100,1178699415,1854,1854,1854,1854,0
20230912,181000,1178699415,1854,1854,1854,1854,0
20230912,180900,1178699415,1854,1854,1854,1854,0
20230912,180800,1178699415,1854,1854,1854,1854,0
20230912,180700,1178699415,1854,1854,1854,1854,5504
20230912,180600,1178699415,1854,1854,1854,1854,0
20230912,180500,1178699415,1854,1854,1854,1854,0
20230912,180400,1178699415,1854,1854,1854,1854,0
20230912,180300,1178699415,1854,1854,1854,1854,0
20230912,180200,1178699415,1854,1854,1854,1854,0
20230912,180100,1178699415,1854,1854,1854,1854,0
20230912,180000,1178699415,1854,1854,1854,1854,0
20230912,175900,1178699415,1854,1854,1854,1854,0
20230912,175800,1178699415,1854,1854,1854,1854,0
20230912,175700,1178699415,1854,1854,1854,1854,0
20230912,175600,1178699415,1854,1854,1854,1854,0
20230912,175500,1178699415,1854,1854,1854,1854,0
20230912,175400,1178699415,1854,1854,1854,1854,0
20230912,175300,1178699415,1854,1854,1854,1854,0
20230912,175200,1178699415,1854,1854,1854,1854,0
20230912,175100,1178699415,1854,1854,1854,1854,0
20230912,175000,1178699415,1854,1854,1854,1854,0
20230912,174900,1178699415,1854,1854,1854,1854,0
20230912,174800,1178699415,1854,1854,1854,1854,0
20230912,174700,1178699415,1854,1854,1854,1854,0
20230912,174600,1178699415,1854,1854,1854,1854,0
20230912,174500,1178699415,1854,1854,1854,1854,0
20230912,174400,1178699415,1854,1854,1854,1854,0
20230912,174300,1178699415,1854,1854,1854,1854,0
20230912,174200,1178699415,1854,1854,1854,1854,0
20230912,174100,1178699415,1854,1854,1854,1854,0
20230912,174000,1178699415,1854,1854,1854,1854,0
20230912,173900,1178699415,1854,1854,1854,1854,0
20230912,173800,1178699415,1854,1854,1854,1854,0
20230912,173700,1178699415,1854,1854,1854,1854,5504
20230912,173600,1178699415,1854,1854,1854,1854,0
20230912,173500,1178699415,1854,1854,1854,1854,0
20230912,173400,1178699415,1854,1854,1854,1854,0
20230912,173300,1178699415,1854,1854,1854,1854,0
20230912,173200,1178699415,1854,1854,1854,1854,0
20230912,173100,1178699415,1854,1854,1854,1854,0
20230912,173000,1178699415,1854,1854,1854,1854,0
20230912,172900,1178699415,1854,1854,1854,1854,0
20230912,172800,1178699415,1854,1854,1854,1854,0
20230912,172700,1178699415,1854,1854,1854,1854,0
20230912,172600,1178699415,1854,1854,1854,1854,0
20230912,172500,1178699415,1854,1854,1854,1854,0
20230912,172400,1178699415,1854,1854,1854,1854,0
20230912,172300,1178699415,1854,1854,1854,1854,0
20230912,172200,1178699415,1854,1854,1854,1854,0
20230912,172100,1178699415,1854,1854,1854,1854,0
20230912,172000,1178699415,1854,1854,1854,1854,0
20230912,171900,1178699415,1854,1854,1854,1854,0
20230912,171800,1178699415,1854,1854,1854,1854,0
20230912,171700,1178699415,1854,1854,1854,1854,0
20230912,171600,1178699415,1854,1854,1854,1854,0
20230912,171500,1178699415,1854,1854,1854,1854,0
20230912,171400,1178699415,1854,1854,1854,1854,0
20230912,171300,1178699415,1854,1854,1854,1854,0
20230912,171200,1178699415,1854,1854,1854,1854,0
20230912,171100,1178699415,1854,1854,1854,1854,0
20230912,171000,1178699415,1854,1854,1854,1854,0
20230912,170900,1178699415,1854,1854,1854,1854,0
20230912,170800,1178699415,1854,1854,1854,1854,0
20230912,170700,1178699415,1854,1854,1854,1854,5504
20230912,170600,1178699415,1854,1854,1854,1854,0
20230912,170500,1178699415,1854,1854,1854,1854,0
20230912,170400,1178699415,1854,1854,1854,1854,0
20230912,170300,1178699415,1854,1854,1854,1854,0
20230912,170200,1178699415,1854,1854,1854,1854,0
20230912,170100,1178699415,1854,1854,1854,1854,0
20230912,170000,1178699415,1854,1854,1854,1854,0
20230912,165900,1178699415,1854,1854,1854,1854,0
20230912,165800,1178699415,1854,1854,1854,1854,0
20230912,165700,1178699415,1854,1854,1854,1854,0
20230912,165600,1178699415,1854,1854,1854,1854,0
20230912,165500,1178699415,1854,1854,1854,1854,0
20230912,165400,1178699415,1854,1854,1854,1854,0
20230912,165300,1178699415,1854,1854,1854,1854,0
20230912,165200,1178699415,1854,1854,1854,1854,0
20230912,165100,1178699415,1854,1854,1854,1854,0
20230912,165000,1178699415,1854,1854,1854,1854,0
20230912,164900,1178699415,1854,1854,1854,1854,0
20230912,164800,1178699415,1854,1854,1854,1854,0
20230912,164700,1178699415,1854,1854,1854,1854,0
20230912,164600,1178699415,1854,1854,1854,1854,0
20230912,164500,1178699415,1854,1854,1854,1854,0
20230912,164400,1178699415,1854,1854,1854,1854,0
20230912,164300,1178699415,1854,1854,1854,1854,0
20230912,164200,1178699415,1854,1854,1854,1854,0
20230912,164100,1178699415,1854,1854,1854,1854,0
20230912,164000,1178699415,1854,1854,1854,1854,0
20230912,163900,1178699415,1854,1854,1854,1854,0
20230912,163800,1178699415,1854,1854,1854,1854,0
20230912,163700,1178699415,1854,1854,1854,1854,5504
20230912,163600,1178699415,1854,1854,1854,1854,0
20230912,163500,1178699415,1854,1854,1854,1854,0
20230912,163400,1178699415,1854,1854,1854,1854,0
20230912,163300,1178699415,1854,1854,1854,1854,0
20230912,163200,1178699415,1854,1854,1854,1854,0
20230912,163100,1178699415,1854,1854,1854,1854,0
20230912,163000,1178699415,1854,1854,1854,1854,0
20230912,162900,1178699415,1854,1854,1854,1854,0
20230912,162800,1178699415,1854,1854,1854,1854,0
20230912,162700,1178699415,1854,1854,1854,1854,0
20230912,162600,1178699415,1854,1854,1854,1854,0
20230912,162500,1178699415,1854,1854,1854,1854,0
20230912,162400,1178699415,1854,1854,1854,1854,0
20230912,162300,1178699415,1854,1854,1854,1854,0
20230912,162200,1178699415,1854,1854,1854,1854,0
20230912,162100,1178699415,1854,1854,1854,1854,0
20230912,162000,1178699415,1854,1854,1854,1854,0
20230912,161900,1178699415,1854,1854,1854,1854,0
20230912,161800,1178699415,1854,1854,1854,1854,0
20230912,161700,1178699415,1854,1854,1854,1854,0
20230912,161600,1178699415,1854,1854,1854,1854,0
20230912,161500,1178699415,1854,1854,1854,1854,0
20230912,161400,1178699415,1854,1854,1854,1854,0
20230912,161300,1178699415,1854,1854,1854,1854,0
20230912,161200,1178699415,1854,1854,1854,1854,0
20230912,161100,1178699415,1854,1854,1854,1854,0
20230912,161000,1178699415,1854,1854,1854,1854,0
20230912,160900,1178699415,1854,1854,1854,1854,0
20230912,160800,1178699415,1854,1854,1854,1854,0
20230912,160700,1178699415,1854,1854,1854,1854,5504
20230912,160600,1178699415,1854,1854,1854,1854,0
20230912,160500,1178699415,1854,1854,1854,1854,0
20230912,160400,1178699415,1854,1854,1854,1854,0
20230912,160300,1178699415,1854,1854,1854,1854,0
20230912,160200,1178699415,1854,1854,1854,1854,0
20230912,160100,1178699415,1854,1854,1854,1854,0
20230912,160000,1178699415,1854,1854,1854,1854,0
20230912,155900,1178699415,1854,1854,1854,1854,0
20230912,155800,1178699415,1854,1854,1854,1854,0
20230912,155700,1178699415,1854,1854,1854,1854,0
20230912,155600,1178699415,1854,1854,1854,1854,0
20230912,155500,1178699415,1854,1854,1854,1854,0
20230912,155400,1178699415,1854,1854,1854,1854,0
20230912,155300,1178699415,1854,1854,1854,1854,0
20230912,155200,1178699415,1854,1854,1854,1854,0
20230912,155100,1178699415,1854,1854,1854,1854,0
20230912,155000,1178699415,1854,1854,1854,1854,0
20230912,154900,1178699415,1854,1854,1854,1854,0
20230912,154800,1178699415,1854,1854,1854,1854,0
20230912,154700,1178699415,1854,1854,1854,1854,0
20230912,154600,1178699415,1854,1854,1854,1854,0
20230912,154500,1178699415,1854,1854,1854,1854,0
20230912,154400,1178699415,1854,1854,1854,1854,0
20230912,154300,1178699415,1854,1854,1854,1854,0
20230912,154200,1178699415,1854,1854,1854,1854,0
20230912,154100,1178699415,1854,1854,1854,1854,0
20230912,154000,1178699415,1854,1854,1854,1854,0
20230912,153900,1178699415,1854,1854,1854,1854,0
20230912,153800,1178699415,1854,1854,1854,1854,0
20230912,153700,1178699415,1854,1854,1854,1854,5504
20230912,153600,1178699415,1854,1854,1854,1854,0
20230912,153500,1178699415,1854,1854,1854,1854,0
20230912,153400,1178699415,1854,1854,1854,1854,0
20230912,153300,1178699415,1854,1854,1854,1854,0
20230912,153200,1178699415,1854,1854,1854,1854,0
20230912,153100,1178699415,1854,1854,1854,1854,0
20230912,153000,1178699415,1854,1854,1854,1854,5504
20230912,152900,1168494999,1851,1851,1851,1851,0
20230912,152800,1168494999,1851,1851,1851,1851,0
20230912,152700,1168494999,1851,1851,1851,1851,0
20230912,152600,1168494999,1851,1851,1851,1851,0
20230912,152500,1168494999,1851,1851,1851,1851,0
20230912,152400,1168494999,1851,1851,1851,1851,0
20230912,152300,1168494999,1851,1851,1851,1851,0
20230912,152200,1168494999,1851,1851,1851,1851,0
20230912,152100,1168494999,1851,1851,1851,1851,0
20230912,152000,1168494999,1851,1851,1851,1851,0
20230912,151900,1168494999,1851,1845,1851,1845,6547
20230912,151800,1156377181,1845,1850,1850,1845,2056
20230912,151700,1152581982,1850,1845,1850,1845,4473
20230912,151600,1144318649,1846,1844,1846,1844,1006
20230912,151500,1142461690,1845,1844,1845,1844,3211
20230912,151400,1136537498,1845,1844,1845,1844,637
20230912,151300,1135362314,1845,1844,1845,1844,134
20230912,151200,1135115111,1845,1842,1845,1842,863
20230912,151100,1133523842,1840,1838,1842,1838,2033
20230912,151000,1129781168,1840,1837,1840,1837,147
20230912,150900,1129510774,1837,1837,1837,1837,27
20230912,150800,1129461175,1836,1836,1836,1836,1077
20230912,150700,1127483803,1838,1835,1838,1835,193
20230912,150600,1127129153,1838,1833,1838,1827,2644
20230912,150500,1122277715,1832,1827,1832,1827,1502
20230912,150400,1119526211,1827,1827,1827,1827,132
20230912,150300,1119285047,1831,1827,1831,1827,235
20230912,150200,1118854870,1827,1827,1832,1827,65
20230912,150100,1118736070,1832,1827,1832,1827,128
20230912,150000,1118501714,1832,1827,1832,1827,36
20230912,145900,1118435922,1832,1827,1832,1827,300
20230912,145800,1117886457,1832,1827,1832,1827,33
20230912,145700,1117826136,1826,1826,1826,1826,27
20230912,145600,1117776834,1826,1828,1828,1826,856
20230912,145500,1116212706,1828,1828,1832,1828,8056
20230912,145400,1101486055,1828,1831,1831,1828,646
20230912,145300,1100304545,1832,1832,1832,1832,27
20230912,145200,1100255081,1832,1830,1832,1830,28
20230912,145100,1100203839,1830,1830,1830,1830,28
20230912,145000,1100152599,1832,1831,1832,1830,211
20230912,144900,1099766168,1831,1829,1831,1828,164
20230912,144800,1099466092,1830,1821,1830,1821,2421
20230912,144700,1095039308,1828,1828,1828,1828,0
20230912,144600,1095039308,1828,1828,1828,1828,0
20230912,144500,1095039308,1828,1821,1828,1821,10
20230912,144400,1095021072,1821,1820,1821,1820,102
20230912,144300,1094835332,1820,1820,1820,1820,410
20230912,144200,1094089132,1820,1820,1820,1820,0
20230912,144100,1094089132,1820,1820,1820,1820,0
20230912,144000,1094089132,1820,1820,1820,1820,11
20230912,143900,1094069112,1820,1820,1820,1820,102
20230912,143800,1093883472,1820,1820,1820,1820,0
20230912,143700,1093883472,1820,1819,1820,1819,1387
20230912,143600,1091360147,1814,1814,1814,1814,40
20230912,143500,1091287587,1815,1815,1815,1815,5
20230912,143400,1091278512,1815,1815,1815,1815,40
20230912,143300,1091205912,1814,1819,1819,1814,1288
20230912,143200,1088863049,1820,1821,1821,1820,2248
20230912,143100,1084770360,1821,1821,1821,1821,0
20230912,143000,1084770360,1821,1821,1821,1821,0
20230912,142900,1084770360,1821,1821,1821,1821,0
20230912,142800,1084770360,1821,1821,1821,1821,0
20230912,142700,1084770360,1821,1821,1821,1821,0
20230912,142600,1084770360,1821,1821,1821,1821,1
20230912,142500,1084768539,1820,1820,1820,1820,0
20230912,142400,1084768539,1820,1820,1820,1820,74
20230912,142300,1084633859,1830,1830,1830,1830,0
20230912,142200,1084633859,1830,1830,1830,1830,2
20230912,142100,1084630199,1830,1830,1830,1830,109
20230912,142000,1084430729,1830,1830,1830,1830,0
20230912,141900,1084430729,1830,1820,1830,1820,3829
20230912,141800,1077457307,1820,1820,1820,1820,0
20230912,141700,1077457307,1820,1820,1820,1820,2
20230912,141600,1077453667,1820,1819,1820,1819,1251
20230912,141500,1075177589,1819,1813,1819,1813,2639
20230912,141400,1070377973,1813,1813,1813,1813,0
20230912,141300,1070377973,1813,1815,1815,1813,5
20230912,141200,1070368905,1813,1814,1814,1813,10
20230912,141100,1070350773,1820,1820,1820,1820,0
20230912,141000,1070350773,1820,1820,1820,1820,0
20230912,140900,1070350773,1820,1820,1820,1820,0
20230912,140800,1070350773,1820,1820,1820,1820,1201
20230912,140700,1068164953,1820,1820,1820,1820,38
20230912,140600,1068095793,1819,1819,1819,1819,0
20230912,140500,1068095793,1819,1818,1819,1818,31
20230912,140400,1068039405,1813,1813,1813,1813,27
20230912,140300,1067990454,1812,1812,1812,1812,0
20230912,140200,1067990454,1812,1812,1812,1812,0
20230912,140100,1067990454,1812,1815,1815,1812,3111
20230912,140000,1062349264,1812,1812,1812,1812,0
20230912,135900,1062349264,1812,1820,1820,1811,2030
20230912,135800,1058666191,1820,1820,1820,1820,1889
20230912,135700,1055228211,1821,1825,1825,1821,320
20230912,135600,1054644355,1825,1825,1825,1825,100
20230912,135500,1054461855,1825,1821,1825,1821,2580
20230912,135400,1049757447,1817,1817,1821,1817,2580
20230912,135300,1045068337,1817,1814,1817,1814,663
20230912,135200,1043865415,1812,1812,1812,1812,189
20230912,135100,1043522947,1812,1814,1814,1812,4931
20230912,135000,1034579101,1814,1814,1817,1814,6910
20230912,134900,1022036938,1814,1814,1815,1814,6525
20230912,134800,1010195851,1815,1816,1816,1815,9423
20230912,134700,993083996,1817,1818,1818,1817,6426
20230912,134600,981407114,1821,1821,1821,1821,70
20230912,134500,981279644,1821,1821,1821,1821,0
20230912,134400,981279644,1821,1821,1821,1821,0
20230912,134300,981279644,1821,1821,1821,1821,150
20230912,134200,981006494,1818,1818,1818,1818,0
20230912,134100,981006494,1818,1818,1818,1818,366
20230912,134000,980341106,1818,1820,1820,1818,7115
20230912,133900,967405113,1821,1821,1821,1821,68
20230912,133800,967281285,1821,1821,1821,1821,3
20230912,133700,967275822,1823,1823,1823,1823,3
20230912,133600,967270353,1823,1823,1823,1823,50
20230912,133500,967179203,1823,1823,1823,1823,0
20230912,133400,967179203,1823,1823,1823,1823,0
20230912,133300,967179203,1823,1823,1823,1823,500
20230912,133200,966267703,1825,1825,1825,1825,0
20230912,133100,966267703,1825,1825,1825,1825,0
20230912,133000,966267703,1825,1825,1825,1825,0
20230912,132900,966267703,1825,1819,1825,1819,835
20230912,132800,964746610,1818,1819,1819,1818,1107
20230912,132700,962732980,1819,1819,1819,1819,30
20230912,132600,962678410,1818,1818,1819,1818,2486
20230912,132500,958157862,1819,1819,1819,1819,315
20230912,132400,957584877,1819,1820,1820,1819,1671
20230912,132300,954544522,1820,1820,1820,1820,287
20230912,132200,954022182,1819,1820,1820,1819,14
20230912,132100,953996703,1822,1820,1822,1820,1213
20230912,132000,951787043,1822,1822,1822,1822,600
20230912,131900,950693843,1820,1820,1820,1820,501
20230912,131800,949782023,1821,1821,1821,1821,496
20230912,131700,948878807,1821,1821,1821,1821,541
20230912,131600,947893646,1821,1821,1821,1821,737
20230912,131500,946551569,1821,1821,1821,1821,615
20230912,131400,945431654,1825,1826,1826,1825,500
20230912,131300,944519153,1825,1825,1825,1825,0
20230912,131200,944519153,1825,1825,1825,1825,1
20230912,131100,944517328,1830,1830,1830,1830,0
20230912,131000,944517328,1830,1830,1830,1830,0
20230912,130900,944517328,1830,1830,1830,1830,0
20230912,130800,944517328,1830,1830,1830,1830,100
20230912,130700,944334328,1821,1828,1829,1821,589
20230912,130600,943261135,1829,1830,1830,1829,1121
20230912,130500,941210806,1829,1829,1829,1829,15
20230912,130400,941183371,1829,1830,1830,1829,85
20230912,130300,941027898,1831,1831,1831,1831,0
20230912,130200,941027898,1831,1831,1831,1831,0
20230912,130100,941027898,1831,1832,1833,1831,1549
20230912,130000,938191615,1831,1833,1835,1831,34
20230912,125900,938129309,1831,1832,1832,1831,490
20230912,125800,937232114,1831,1833,1833,1831,150
20230912,125700,936957452,1833,1833,1833,1833,1
20230912,125600,936955619,1832,1831,1832,1831,153
20230912,125500,936675354,1832,1832,1832,1832,0
20230912,125400,936675354,1832,1831,1832,1831,50
20230912,125300,936583792,1831,1832,1832,1831,97
20230912,125200,936406163,1825,1831,1832,1825,740
20230912,125100,935050561,1832,1832,1832,1832,0
20230912,125000,935050561,1832,1831,1832,1831,50
20230912,124900,934958995,1821,1823,1824,1821,189
20230912,124800,934614797,1821,1821,1821,1821,0
20230912,124700,934614797,1821,1831,1832,1821,150
20230912,124600,934340584,1820,1820,1820,1820,0
20230912,124500,934340584,1820,1820,1820,1820,0
20230912,124400,934340584,1820,1820,1820,1820,39
20230912,124300,934269604,1820,1822,1822,1820,10
20230912,124200,934251400,1820,1820,1820,1820,0
20230912,124100,934251400,1820,1820,1820,1820,0
20230912,124000,934251400,1820,1820,1820,1820,0
20230912,123900,934251400,1820,1820,1820,1820,72
20230912,123800,934120360,1820,1820,1820,1820,0
20230912,123700,934120360,1820,1820,1820,1820,62
20230912,123600,934007520,1820,1820,1820,1820,0
20230912,123500,934007520,1820,1821,1821,1820,2253
20230912,123400,929906551,1820,1827,1827,1820,11833
20230912,123300,908349118,1831,1831,1831,1831,33
20230912,123200,908288695,1828,1826,1828,1826,67
20230912,123100,908166298,1826,1826,1826,1826,102
20230912,123000,907980046,1826,1826,1826,1826,100
20230912,122900,907797446,1826,1832,1832,1826,2699
20230912,122800,902853255,1832,1832,1832,1832,20
20230912,122700,902816615,1832,1832,1832,1832,446
20230912,122600,901999543,1832,1832,1832,1832,100
20230912,122500,901816343,1832,1833,1833,1832,402
20230912,122400,901079878,1832,1832,1832,1832,2331
20230912,122300,896809486,1833,1841,1841,1833,8037
20230912,122200,882053399,1843,1843,1843,1843,0
20230912,122100,882053399,1843,1842,1843,1842,46
20230912,122000,881968655,1843,1843,1843,1843,0
20230912,121900,881968655,1843,1843,1843,1843,0
20230912,121800,881968655,1843,1843,1843,1843,416
20230912,121700,881201967,1842,1840,1842,1840,3
20230912,121600,881196445,1840,1840,1840,1840,35
20230912,121500,881132045,1844,1844,1844,1844,27
20230912,121400,881082257,1846,1846,1846,1846,5
20230912,121300,881073027,1847,1848,1848,1847,10
20230912,121200,881054556,1849,1847,1849,1847,154
20230912,121100,880769985,1847,1847,1847,1847,82
20230912,121000,880618531,1847,1848,1848,1847,935
20230912,120900,878890683,1848,1846,1849,1846,184
20230912,120800,878550794,1848,1848,1848,1848,5
20230912,120700,878541554,1848,1848,1848,1848,0
20230912,120600,878541554,1848,1848,1848,1848,1
20230912,120500,878539706,1849,1849,1849,1849,0
20230912,120400,878539706,1849,1848,1849,1848,27
20230912,120300,878489790,1848,1848,1848,1848,1367
20230912,120200,875963574,1848,1848,1848,1848,21
20230912,120100,875924766,1838,1838,1838,1838,103
20230912,120000,875735452,1840,1837,1840,1837,952
20230912,115900,873984265,1835,1835,1835,1835,0
20230912,115800,873984265,1835,1835,1835,1835,0
20230912,115700,873984265,1835,1835,1835,1835,0
20230912,115600,873984265,1835,1835,1838,1835,844
20230912,115500,872435341,1838,1837,1838,1835,273
20230912,115400,871934108,1838,1841,1841,1838,3640
20230912,115300,865236824,1848,1841,1848,1841,12
20230912,115200,865214725,1849,1849,1849,1849,21
20230912,115100,865175896,1850,1850,1850,1850,0
20230912,115000,865175896,1850,1850,1850,1850,0
20230912,114900,865175896,1850,1841,1850,1841,2
20230912,114800,865172205,1850,1850,1851,1850,4349
20230912,114700,857126106,1850,1850,1850,1850,33
20230912,114600,857065056,1839,1847,1847,1839,2000
20230912,114500,853386264,1850,1851,1852,1850,6437
20230912,114400,841471127,1851,1848,1851,1848,9414
20230912,114300,824059220,1847,1845,1847,1845,554
20230912,114200,823036535,1842,1843,1845,1842,301
20230912,114100,822481792,1843,1838,1843,1837,9968
20230912,114000,804143603,1837,1837,1837,1837,0
20230912,113900,804143603,1837,1839,1839,1837,1342
20230912,113800,801675745,1838,1838,1838,1838,1090
20230912,113700,799672325,1838,1835,1838,1835,1010
20230912,113600,797815975,1835,1835,1835,1835,100
20230912,113500,797632475,1838,1833,1838,1833,7792
20230912,113400,783340234,1832,1832,1832,1832,1000
20230912,113300,781508234,1832,1827,1832,1827,2568
20230912,113200,776807602,1816,1813,1821,1813,1499
20230912,113100,774079518,1810,1810,1810,1810,0
20230912,113000,774079518,1810,1810,1810,1810,0
20230912,112900,774079518,1810,1810,1810,1810,610
20230912,112800,772975418,1821,1818,1821,1818,1500
20230912,112700,770245818,1819,1819,1819,1819,0
20230912,112600,770245818,1819,1810,1819,1810,11
20230912,112500,770225899,1810,1810,1810,1810,1
20230912,112400,770224089,1810,1814,1814,1810,3868
20230912,112300,763210815,1819,1819,1819,1819,54
20230912,112200,763112589,1813,1813,1813,1813,0
20230912,112100,763112589,1813,1817,1817,1813,2691
20230912,112000,758223768,1820,1820,1820,1820,3081
20230912,111900,752616348,1820,1820,1820,1820,500
20230912,111800,751706348,1821,1821,1821,1821,60
20230912,111700,751597088,1821,1821,1821,1821,279
20230912,111600,751089029,1829,1829,1829,1829,0
20230912,111500,751089029,1829,1821,1829,1821,2
20230912,111400,751085379,1820,1820,1820,1820,4131
20230912,111300,743566959,1829,1829,1829,1829,0
20230912,111200,743566959,1829,1829,1829,1829,1
20230912,111100,743565130,1829,1829,1829,1829,2
20230912,111000,743561472,1830,1830,1830,1830,0
20230912,110900,743561472,1830,1830,1830,1830,0
20230912,110800,743561472,1830,1829,1830,1829,700
20230912,110700,742280669,1830,1830,1830,1830,0
20230912,110600,742280669,1830,1825,1830,1825,3204
20230912,110500,736425385,1826,1826,1826,1826,314
20230912,110400,735852021,1829,1829,1829,1829,0
20230912,110300,735852021,1829,1829,1829,1829,17
20230912,110200,735820928,1829,1827,1829,1827,86
20230912,110100,735663754,1827,1827,1827,1827,3
20230912,110000,735658273,1827,1812,1827,1810,4575
20230912,105900,727375267,1821,1821,1821,1821,0
20230912,105800,727375267,1821,1821,1821,1821,0
20230912,105700,727375267,1821,1818,1821,1818,438
20230912,105600,726578195,1806,1806,1806,1806,1
20230912,105500,726576389,1819,1821,1821,1819,5624
20230912,105400,716341909,1831,1831,1831,1831,34
20230912,105300,716279655,1831,1831,1831,1830,3106
20230912,105200,710592718,1830,1829,1830,1829,2740
20230912,105100,705578618,1830,1830,1830,1830,737
20230912,105000,704229908,1831,1820,1831,1820,2210
20230912,104900,700207187,1820,1828,1830,1820,7002
20230912,104800,687395627,1828,1820,1828,1820,1115
20230912,104700,685364027,1819,1819,1819,1819,387
20230912,104600,684660074,1818,1817,1818,1817,1017
20230912,104500,682811428,1818,1805,1818,1805,1082
20230912,104400,680851698,1801,1817,1817,1801,91
20230912,104300,680687407,1818,1818,1818,1817,2985
20230912,104200,675260697,1818,1816,1818,1816,2468
20230912,104100,670775059,1817,1816,1817,1816,1490
20230912,104000,668068230,1818,1819,1819,1800,1873
20230912,103900,664663993,1819,1818,1824,1818,1405
20230912,103800,662106559,1810,1810,1810,1810,151
20230912,103700,661833249,1810,1800,1817,1800,2324
20230912,103600,657632635,1799,1787,1799,1787,990
20230912,103500,655851637,1799,1799,1799,1799,11
20230912,103400,655831848,1800,1818,1818,1800,32
20230912,103300,655774167,1819,1810,1820,1810,3323
20230912,103200,649759382,1805,1790,1805,1785,5845
20230912,103100,639273727,1790,1792,1792,1790,70
20230912,103000,639148289,1792,1792,1792,1792,1775
20230912,102900,635967489,1791,1791,1791,1791,1
20230912,102800,635965698,1791,1790,1791,1790,515
20230912,102700,635043748,1790,1785,1790,1785,11330
20230912,102600,614794268,1786,1786,1786,1786,0
20230912,102500,614794268,1786,1785,1786,1777,1046
20230912,102400,612927472,1786,1776,1786,1774,13961
20230912,102300,588085196,1779,1777,1779,1776,495
20230912,102200,587205697,1779,1779,1779,1779,22
20230912,102100,587166559,1779,1779,1779,1779,5
20230912,102000,587157664,1779,1775,1779,1775,1094
20230912,101900,585211778,1775,1776,1776,1775,101
20230912,101800,585032502,1779,1779,1779,1779,11
20230912,101700,585012933,1779,1774,1779,1774,2212
20230912,101600,581086092,1774,1774,1774,1774,12
20230912,101500,581064804,1773,1771,1773,1771,61
20230912,101400,580956657,1773,1774,1774,1773,600
20230912,101300,579892757,1775,1775,1775,1775,1000
20230912,101200,578117757,1775,1775,1775,1775,3
20230912,101100,578112432,1774,1774,1775,1774,667
20230912,101000,576929171,1775,1774,1775,1774,100
20230912,100900,576751761,1772,1772,1774,1772,600
20230912,100800,575688448,1774,1774,1775,1772,2942
20230912,100700,570470656,1774,1776,1776,1774,511
20230912,100600,569563717,1776,1776,1776,1776,1932
20230912,100500,566132485,1776,1779,1779,1776,38
20230912,100400,566064928,1776,1779,1779,1776,285
20230912,100300,565558762,1779,1778,1779,1777,225
20230912,100200,565158881,1784,1784,1784,1784,0
20230912,100100,565158881,1784,1778,1784,1778,1208
20230912,100000,563011045,1786,1786,1786,1786,0
20230912,095900,563011045,1786,1786,1788,1786,18
20230912,095800,562978882,1786,1783,1786,1782,94
20230912,095700,562811322,1783,1784,1785,1783,250
20230912,095600,562365180,1785,1782,1785,1774,2231
20230912,095500,558400828,1787,1778,1787,1778,1640
20230912,095400,555477300,1780,1776,1780,1775,320
20230912,095300,554909040,1776,1776,1776,1776,890
20230912,095200,553328400,1776,1776,1776,1776,0
20230912,095100,553328400,1776,1775,1781,1775,303
20230912,095000,552790562,1776,1777,1777,1776,240
20230912,094900,552364122,1776,1776,1776,1776,1
20230912,094800,552362346,1797,1776,1797,1776,15
20230912,094700,552335685,1775,1798,1798,1775,2812
20230912,094600,547341929,1776,1799,1799,1776,61
20230912,094500,547233178,1800,1799,1800,1799,42
20230912,094400,547157613,1783,1799,1799,1783,42
20230912,094300,547082301,1800,1798,1800,1798,50
20230912,094200,546992395,1797,1798,1798,1797,680
20230912,094100,545770256,1800,1774,1800,1774,9486
20230912,094000,528755532,1780,1780,1780,1780,0
20230912,093900,528755532,1780,1771,1780,1771,3450
20230912,093800,522629715,1771,1770,1772,1770,662
20230912,093700,521457560,1770,1768,1771,1767,1083
20230912,093600,519541094,1767,1767,1770,1767,1323
20230912,093500,517199747,1766,1771,1774,1764,411
20230912,093400,516471072,1763,1761,1770,1761,3753
20230912,093300,509837497,1761,1763,1763,1760,8252
20230912,093200,495306040,1763,1769,1770,1763,20018
20230912,093100,459926872,1770,1769,1770,1769,1218
20230912,093000,457772188,1769,1771,1771,1767,8025
20230912,092900,443581267,1769,1771,1776,1768,4470
20230912,092800,435675227,1772,1776,1776,1771,106
20230912,092700,435487485,1773,1777,1779,1773,1125
20230912,092600,433489930,1777,1778,1787,1776,138
20230912,092500,433244774,1787,1777,1788,1777,4560
20230912,092400,425141054,1788,1768,1788,1764,6192
20230912,092300,414149731,1778,1779,1779,1765,5233
20230912,092200,404902043,1778,1768,1778,1761,4374
20230912,092100,397190918,1768,1764,1770,1760,17699
20230912,092000,365943296,1765,1777,1779,1765,21646
20230912,091900,327652578,1776,1797,1797,1776,12311
20230912,091800,305721393,1788,1785,1799,1785,1620
20230912,091700,302824253,1788,1789,1789,1785,6352
20230912,091600,291484859,1788,1795,1799,1788,3048
20230912,091500,286013783,1795,1804,1806,1795,11183
20230912,091400,265889902,1804,1801,1806,1800,4029
20230912,091300,258635202,1801,1801,1806,1801,1081
20230912,091200,256684293,1800,1798,1824,1798,903
20230912,091100,255053886,1790,1840,1840,1790,12691
20230912,091000,231850894,1838,1818,1838,1815,2257
20230912,090900,227732179,1812,1823,1824,1812,597
20230912,090800,226643857,1819,1824,1824,1819,3188
20230912,090700,220841643,1824,1809,1824,1808,7348
20230912,090600,207536413,1816,1810,1816,1808,2623
20230912,090500,202782939,1785,1774,1814,1774,5347
20230912,090400,193205918,1774,1779,1779,1770,8311
20230912,090300,178478116,1779,1721,1779,1721,18876
20230912,090200,145313503,1723,1831,1831,1702,49276
20230912,090100,57656991,1831,1846,1851,1830,6860
20230912,090000,45023475,1826,1845,1853,1826,24371