Files
KissMeData/323230/min/candle-20230925.csv
2024-11-17 15:27:48 +09:00

708 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204500,3284044357,1753,1753,1753,1753,13951
20230925,204400,3284044357,1753,1753,1753,1753,0
20230925,204300,3284044357,1753,1753,1753,1753,0
20230925,204200,3284044357,1753,1753,1753,1753,0
20230925,204100,3284044357,1753,1753,1753,1753,0
20230925,204000,3284044357,1753,1753,1753,1753,0
20230925,203900,3284044357,1753,1753,1753,1753,0
20230925,203800,3284044357,1753,1753,1753,1753,0
20230925,203700,3284044357,1753,1753,1753,1753,0
20230925,203600,3284044357,1753,1753,1753,1753,0
20230925,203500,3284044357,1753,1753,1753,1753,0
20230925,203400,3284044357,1753,1753,1753,1753,0
20230925,203300,3284044357,1753,1753,1753,1753,0
20230925,203200,3284044357,1753,1753,1753,1753,0
20230925,203100,3284044357,1753,1753,1753,1753,0
20230925,203000,3284044357,1753,1753,1753,1753,0
20230925,202900,3284044357,1753,1753,1753,1753,0
20230925,202800,3284044357,1753,1753,1753,1753,0
20230925,202700,3284044357,1753,1753,1753,1753,0
20230925,202600,3284044357,1753,1753,1753,1753,0
20230925,202500,3284044357,1753,1753,1753,1753,0
20230925,202400,3284044357,1753,1753,1753,1753,0
20230925,202300,3284044357,1753,1753,1753,1753,0
20230925,202200,3284044357,1753,1753,1753,1753,0
20230925,202100,3284044357,1753,1753,1753,1753,0
20230925,202000,3284044357,1753,1753,1753,1753,0
20230925,201900,3284044357,1753,1753,1753,1753,0
20230925,201800,3284044357,1753,1753,1753,1753,0
20230925,201700,3284044357,1753,1753,1753,1753,0
20230925,201600,3284044357,1753,1753,1753,1753,0
20230925,201500,3284044357,1753,1753,1753,1753,13951
20230925,201400,3284044357,1753,1753,1753,1753,0
20230925,201300,3284044357,1753,1753,1753,1753,0
20230925,201200,3284044357,1753,1753,1753,1753,0
20230925,201100,3284044357,1753,1753,1753,1753,0
20230925,201000,3284044357,1753,1753,1753,1753,0
20230925,200900,3284044357,1753,1753,1753,1753,0
20230925,200800,3284044357,1753,1753,1753,1753,0
20230925,200700,3284044357,1753,1753,1753,1753,0
20230925,200600,3284044357,1753,1753,1753,1753,0
20230925,200500,3284044357,1753,1753,1753,1753,0
20230925,200400,3284044357,1753,1753,1753,1753,0
20230925,200300,3284044357,1753,1753,1753,1753,0
20230925,200200,3284044357,1753,1753,1753,1753,0
20230925,200100,3284044357,1753,1753,1753,1753,0
20230925,200000,3284044357,1753,1753,1753,1753,0
20230925,195900,3284044357,1753,1753,1753,1753,0
20230925,195800,3284044357,1753,1753,1753,1753,0
20230925,195700,3284044357,1753,1753,1753,1753,0
20230925,195600,3284044357,1753,1753,1753,1753,0
20230925,195500,3284044357,1753,1753,1753,1753,0
20230925,195400,3284044357,1753,1753,1753,1753,0
20230925,195300,3284044357,1753,1753,1753,1753,0
20230925,195200,3284044357,1753,1753,1753,1753,0
20230925,195100,3284044357,1753,1753,1753,1753,0
20230925,195000,3284044357,1753,1753,1753,1753,0
20230925,194900,3284044357,1753,1753,1753,1753,0
20230925,194800,3284044357,1753,1753,1753,1753,0
20230925,194700,3284044357,1753,1753,1753,1753,0
20230925,194600,3284044357,1753,1753,1753,1753,0
20230925,194500,3284044357,1753,1753,1753,1753,13951
20230925,194400,3284044357,1753,1753,1753,1753,0
20230925,194300,3284044357,1753,1753,1753,1753,0
20230925,194200,3284044357,1753,1753,1753,1753,0
20230925,194100,3284044357,1753,1753,1753,1753,0
20230925,194000,3284044357,1753,1753,1753,1753,0
20230925,193900,3284044357,1753,1753,1753,1753,0
20230925,193800,3284044357,1753,1753,1753,1753,0
20230925,193700,3284044357,1753,1753,1753,1753,0
20230925,193600,3284044357,1753,1753,1753,1753,0
20230925,193500,3284044357,1753,1753,1753,1753,0
20230925,193400,3284044357,1753,1753,1753,1753,0
20230925,193300,3284044357,1753,1753,1753,1753,0
20230925,193200,3284044357,1753,1753,1753,1753,0
20230925,193100,3284044357,1753,1753,1753,1753,0
20230925,193000,3284044357,1753,1753,1753,1753,0
20230925,192900,3284044357,1753,1753,1753,1753,0
20230925,192800,3284044357,1753,1753,1753,1753,0
20230925,192700,3284044357,1753,1753,1753,1753,0
20230925,192600,3284044357,1753,1753,1753,1753,0
20230925,192500,3284044357,1753,1753,1753,1753,0
20230925,192400,3284044357,1753,1753,1753,1753,0
20230925,192300,3284044357,1753,1753,1753,1753,0
20230925,192200,3284044357,1753,1753,1753,1753,0
20230925,192100,3284044357,1753,1753,1753,1753,0
20230925,192000,3284044357,1753,1753,1753,1753,0
20230925,191900,3284044357,1753,1753,1753,1753,0
20230925,191800,3284044357,1753,1753,1753,1753,0
20230925,191700,3284044357,1753,1753,1753,1753,0
20230925,191600,3284044357,1753,1753,1753,1753,0
20230925,191500,3284044357,1753,1753,1753,1753,13951
20230925,191400,3284044357,1753,1753,1753,1753,0
20230925,191300,3284044357,1753,1753,1753,1753,0
20230925,191200,3284044357,1753,1753,1753,1753,0
20230925,191100,3284044357,1753,1753,1753,1753,0
20230925,191000,3284044357,1753,1753,1753,1753,0
20230925,190900,3284044357,1753,1753,1753,1753,0
20230925,190800,3284044357,1753,1753,1753,1753,0
20230925,190700,3284044357,1753,1753,1753,1753,0
20230925,190600,3284044357,1753,1753,1753,1753,0
20230925,190500,3284044357,1753,1753,1753,1753,0
20230925,190400,3284044357,1753,1753,1753,1753,0
20230925,190300,3284044357,1753,1753,1753,1753,0
20230925,190200,3284044357,1753,1753,1753,1753,0
20230925,190100,3284044357,1753,1753,1753,1753,0
20230925,190000,3284044357,1753,1753,1753,1753,0
20230925,185900,3284044357,1753,1753,1753,1753,0
20230925,185800,3284044357,1753,1753,1753,1753,0
20230925,185700,3284044357,1753,1753,1753,1753,0
20230925,185600,3284044357,1753,1753,1753,1753,0
20230925,185500,3284044357,1753,1753,1753,1753,0
20230925,185400,3284044357,1753,1753,1753,1753,0
20230925,185300,3284044357,1753,1753,1753,1753,0
20230925,185200,3284044357,1753,1753,1753,1753,0
20230925,185100,3284044357,1753,1753,1753,1753,0
20230925,185000,3284044357,1753,1753,1753,1753,0
20230925,184900,3284044357,1753,1753,1753,1753,0
20230925,184800,3284044357,1753,1753,1753,1753,0
20230925,184700,3284044357,1753,1753,1753,1753,0
20230925,184600,3284044357,1753,1753,1753,1753,0
20230925,184500,3284044357,1753,1753,1753,1753,13951
20230925,184400,3284044357,1753,1753,1753,1753,0
20230925,184300,3284044357,1753,1753,1753,1753,0
20230925,184200,3284044357,1753,1753,1753,1753,0
20230925,184100,3284044357,1753,1753,1753,1753,0
20230925,184000,3284044357,1753,1753,1753,1753,0
20230925,183900,3284044357,1753,1753,1753,1753,0
20230925,183800,3284044357,1753,1753,1753,1753,0
20230925,183700,3284044357,1753,1753,1753,1753,0
20230925,183600,3284044357,1753,1753,1753,1753,0
20230925,183500,3284044357,1753,1753,1753,1753,0
20230925,183400,3284044357,1753,1753,1753,1753,0
20230925,183300,3284044357,1753,1753,1753,1753,0
20230925,183200,3284044357,1753,1753,1753,1753,0
20230925,183100,3284044357,1753,1753,1753,1753,0
20230925,183000,3284044357,1753,1753,1753,1753,0
20230925,182900,3284044357,1753,1753,1753,1753,0
20230925,182800,3284044357,1753,1753,1753,1753,0
20230925,182700,3284044357,1753,1753,1753,1753,0
20230925,182600,3284044357,1753,1753,1753,1753,0
20230925,182500,3284044357,1753,1753,1753,1753,0
20230925,182400,3284044357,1753,1753,1753,1753,0
20230925,182300,3284044357,1753,1753,1753,1753,0
20230925,182200,3284044357,1753,1753,1753,1753,0
20230925,182100,3284044357,1753,1753,1753,1753,0
20230925,182000,3284044357,1753,1753,1753,1753,0
20230925,181900,3284044357,1753,1753,1753,1753,0
20230925,181800,3284044357,1753,1753,1753,1753,0
20230925,181700,3284044357,1753,1753,1753,1753,0
20230925,181600,3284044357,1753,1753,1753,1753,0
20230925,181500,3284044357,1753,1753,1753,1753,13951
20230925,181400,3284044357,1753,1753,1753,1753,0
20230925,181300,3284044357,1753,1753,1753,1753,0
20230925,181200,3284044357,1753,1753,1753,1753,0
20230925,181100,3284044357,1753,1753,1753,1753,0
20230925,181000,3284044357,1753,1753,1753,1753,0
20230925,180900,3284044357,1753,1753,1753,1753,0
20230925,180800,3284044357,1753,1753,1753,1753,0
20230925,180700,3284044357,1753,1753,1753,1753,0
20230925,180600,3284044357,1753,1753,1753,1753,0
20230925,180500,3284044357,1753,1753,1753,1753,0
20230925,180400,3284044357,1753,1753,1753,1753,0
20230925,180300,3284044357,1753,1753,1753,1753,0
20230925,180200,3284044357,1753,1753,1753,1753,0
20230925,180100,3284044357,1753,1753,1753,1753,0
20230925,180000,3284044357,1753,1753,1753,1753,0
20230925,175900,3284044357,1753,1753,1753,1753,0
20230925,175800,3284044357,1753,1753,1753,1753,0
20230925,175700,3284044357,1753,1753,1753,1753,0
20230925,175600,3284044357,1753,1753,1753,1753,0
20230925,175500,3284044357,1753,1753,1753,1753,0
20230925,175400,3284044357,1753,1753,1753,1753,0
20230925,175300,3284044357,1753,1753,1753,1753,0
20230925,175200,3284044357,1753,1753,1753,1753,0
20230925,175100,3284044357,1753,1753,1753,1753,0
20230925,175000,3284044357,1753,1753,1753,1753,0
20230925,174900,3284044357,1753,1753,1753,1753,0
20230925,174800,3284044357,1753,1753,1753,1753,0
20230925,174700,3284044357,1753,1753,1753,1753,0
20230925,174600,3284044357,1753,1753,1753,1753,0
20230925,174500,3284044357,1753,1753,1753,1753,13951
20230925,174400,3284044357,1753,1753,1753,1753,0
20230925,174300,3284044357,1753,1753,1753,1753,0
20230925,174200,3284044357,1753,1753,1753,1753,0
20230925,174100,3284044357,1753,1753,1753,1753,0
20230925,174000,3284044357,1753,1753,1753,1753,0
20230925,173900,3284044357,1753,1753,1753,1753,0
20230925,173800,3284044357,1753,1753,1753,1753,0
20230925,173700,3284044357,1753,1753,1753,1753,0
20230925,173600,3284044357,1753,1753,1753,1753,0
20230925,173500,3284044357,1753,1753,1753,1753,0
20230925,173400,3284044357,1753,1753,1753,1753,0
20230925,173300,3284044357,1753,1753,1753,1753,0
20230925,173200,3284044357,1753,1753,1753,1753,0
20230925,173100,3284044357,1753,1753,1753,1753,0
20230925,173000,3284044357,1753,1753,1753,1753,0
20230925,172900,3284044357,1753,1753,1753,1753,0
20230925,172800,3284044357,1753,1753,1753,1753,0
20230925,172700,3284044357,1753,1753,1753,1753,0
20230925,172600,3284044357,1753,1753,1753,1753,0
20230925,172500,3284044357,1753,1753,1753,1753,0
20230925,172400,3284044357,1753,1753,1753,1753,0
20230925,172300,3284044357,1753,1753,1753,1753,0
20230925,172200,3284044357,1753,1753,1753,1753,0
20230925,172100,3284044357,1753,1753,1753,1753,0
20230925,172000,3284044357,1753,1753,1753,1753,0
20230925,171900,3284044357,1753,1753,1753,1753,0
20230925,171800,3284044357,1753,1753,1753,1753,0
20230925,171700,3284044357,1753,1753,1753,1753,0
20230925,171600,3284044357,1753,1753,1753,1753,0
20230925,171500,3284044357,1753,1753,1753,1753,13951
20230925,171400,3284044357,1753,1753,1753,1753,0
20230925,171300,3284044357,1753,1753,1753,1753,0
20230925,171200,3284044357,1753,1753,1753,1753,0
20230925,171100,3284044357,1753,1753,1753,1753,0
20230925,171000,3284044357,1753,1753,1753,1753,0
20230925,170900,3284044357,1753,1753,1753,1753,0
20230925,170800,3284044357,1753,1753,1753,1753,0
20230925,170700,3284044357,1753,1753,1753,1753,0
20230925,170600,3284044357,1753,1753,1753,1753,0
20230925,170500,3284044357,1753,1753,1753,1753,0
20230925,170400,3284044357,1753,1753,1753,1753,0
20230925,170300,3284044357,1753,1753,1753,1753,0
20230925,170200,3284044357,1753,1753,1753,1753,0
20230925,170100,3284044357,1753,1753,1753,1753,0
20230925,170000,3284044357,1753,1753,1753,1753,0
20230925,165900,3284044357,1753,1753,1753,1753,0
20230925,165800,3284044357,1753,1753,1753,1753,0
20230925,165700,3284044357,1753,1753,1753,1753,0
20230925,165600,3284044357,1753,1753,1753,1753,0
20230925,165500,3284044357,1753,1753,1753,1753,0
20230925,165400,3284044357,1753,1753,1753,1753,0
20230925,165300,3284044357,1753,1753,1753,1753,0
20230925,165200,3284044357,1753,1753,1753,1753,0
20230925,165100,3284044357,1753,1753,1753,1753,0
20230925,165000,3284044357,1753,1753,1753,1753,0
20230925,164900,3284044357,1753,1753,1753,1753,0
20230925,164800,3284044357,1753,1753,1753,1753,0
20230925,164700,3284044357,1753,1753,1753,1753,0
20230925,164600,3284044357,1753,1753,1753,1753,0
20230925,164500,3284044357,1753,1753,1753,1753,13951
20230925,164400,3284044357,1753,1753,1753,1753,0
20230925,164300,3284044357,1753,1753,1753,1753,0
20230925,164200,3284044357,1753,1753,1753,1753,0
20230925,164100,3284044357,1753,1753,1753,1753,0
20230925,164000,3284044357,1753,1753,1753,1753,0
20230925,163900,3284044357,1753,1753,1753,1753,0
20230925,163800,3284044357,1753,1753,1753,1753,0
20230925,163700,3284044357,1753,1753,1753,1753,0
20230925,163600,3284044357,1753,1753,1753,1753,0
20230925,163500,3284044357,1753,1753,1753,1753,0
20230925,163400,3284044357,1753,1753,1753,1753,0
20230925,163300,3284044357,1753,1753,1753,1753,0
20230925,163200,3284044357,1753,1753,1753,1753,0
20230925,163100,3284044357,1753,1753,1753,1753,0
20230925,163000,3284044357,1753,1753,1753,1753,0
20230925,162900,3284044357,1753,1753,1753,1753,0
20230925,162800,3284044357,1753,1753,1753,1753,0
20230925,162700,3284044357,1753,1753,1753,1753,0
20230925,162600,3284044357,1753,1753,1753,1753,0
20230925,162500,3284044357,1753,1753,1753,1753,0
20230925,162400,3284044357,1753,1753,1753,1753,0
20230925,162300,3284044357,1753,1753,1753,1753,0
20230925,162200,3284044357,1753,1753,1753,1753,0
20230925,162100,3284044357,1753,1753,1753,1753,0
20230925,162000,3284044357,1753,1753,1753,1753,0
20230925,161900,3284044357,1753,1753,1753,1753,0
20230925,161800,3284044357,1753,1753,1753,1753,0
20230925,161700,3284044357,1753,1753,1753,1753,0
20230925,161600,3284044357,1753,1753,1753,1753,0
20230925,161500,3284044357,1753,1753,1753,1753,13951
20230925,161400,3284044357,1753,1753,1753,1753,0
20230925,161300,3284044357,1753,1753,1753,1753,0
20230925,161200,3284044357,1753,1753,1753,1753,0
20230925,161100,3284044357,1753,1753,1753,1753,0
20230925,161000,3284044357,1753,1753,1753,1753,0
20230925,160900,3284044357,1753,1753,1753,1753,0
20230925,160800,3284044357,1753,1753,1753,1753,0
20230925,160700,3284044357,1753,1753,1753,1753,0
20230925,160600,3284044357,1753,1753,1753,1753,0
20230925,160500,3284044357,1753,1753,1753,1753,0
20230925,160400,3284044357,1753,1753,1753,1753,0
20230925,160300,3284044357,1753,1753,1753,1753,0
20230925,160200,3284044357,1753,1753,1753,1753,0
20230925,160100,3284044357,1753,1753,1753,1753,0
20230925,160000,3284044357,1753,1753,1753,1753,0
20230925,155900,3284044357,1753,1753,1753,1753,0
20230925,155800,3284044357,1753,1753,1753,1753,0
20230925,155700,3284044357,1753,1753,1753,1753,0
20230925,155600,3284044357,1753,1753,1753,1753,0
20230925,155500,3284044357,1753,1753,1753,1753,0
20230925,155400,3284044357,1753,1753,1753,1753,0
20230925,155300,3284044357,1753,1753,1753,1753,0
20230925,155200,3284044357,1753,1753,1753,1753,0
20230925,155100,3284044357,1753,1753,1753,1753,0
20230925,155000,3284044357,1753,1753,1753,1753,0
20230925,154900,3284044357,1753,1753,1753,1753,0
20230925,154800,3284044357,1753,1753,1753,1753,0
20230925,154700,3284044357,1753,1753,1753,1753,0
20230925,154600,3284044357,1753,1753,1753,1753,0
20230925,154500,3284044357,1753,1753,1753,1753,13951
20230925,154400,3284044357,1753,1753,1753,1753,0
20230925,154300,3284044357,1753,1753,1753,1753,0
20230925,154200,3284044357,1753,1753,1753,1753,0
20230925,154100,3284044357,1753,1753,1753,1753,0
20230925,154000,3284044357,1753,1753,1753,1753,0
20230925,153900,3284044357,1753,1753,1753,1753,0
20230925,153800,3284044357,1753,1753,1753,1753,0
20230925,153700,3284044357,1753,1753,1753,1753,0
20230925,153600,3284044357,1753,1753,1753,1753,0
20230925,153500,3284044357,1753,1753,1753,1753,0
20230925,153400,3284044357,1753,1753,1753,1753,0
20230925,153300,3284044357,1753,1753,1753,1753,0
20230925,153200,3284044357,1753,1753,1753,1753,0
20230925,153100,3284044357,1753,1753,1753,1753,0
20230925,153000,3284044357,1753,1753,1753,1753,13951
20230925,152900,3259588254,1754,1754,1754,1754,0
20230925,152800,3259588254,1754,1754,1754,1754,0
20230925,152700,3259588254,1754,1754,1754,1754,0
20230925,152600,3259588254,1754,1754,1754,1754,0
20230925,152500,3259588254,1754,1754,1754,1754,0
20230925,152400,3259588254,1754,1754,1754,1754,0
20230925,152300,3259588254,1754,1754,1754,1754,0
20230925,152200,3259588254,1754,1754,1754,1754,0
20230925,152100,3259588254,1754,1754,1754,1754,0
20230925,152000,3259588254,1754,1754,1754,1754,0
20230925,151900,3259588254,1754,1754,1754,1752,5022
20230925,151800,3250784456,1754,1754,1754,1754,0
20230925,151700,3250784456,1754,1753,1754,1753,528
20230925,151600,3249858399,1762,1754,1762,1754,3259
20230925,151500,3244130769,1762,1754,1762,1754,222
20230925,151400,3243741373,1754,1754,1754,1752,4642
20230925,151300,3235599315,1754,1762,1762,1754,5193
20230925,151200,3226479875,1762,1758,1762,1758,1179
20230925,151100,3224403805,1757,1757,1757,1757,0
20230925,151000,3224403805,1757,1761,1761,1757,9453
20230925,150900,3207790268,1761,1757,1761,1755,7767
20230925,150800,3194113933,1757,1759,1759,1757,4198
20230925,150700,3186732058,1761,1761,1761,1761,28
20230925,150600,3186682750,1761,1761,1761,1761,10
20230925,150500,3186665140,1761,1761,1761,1761,530
20230925,150400,3185731810,1762,1763,1763,1762,361
20230925,150300,3185095670,1763,1763,1763,1763,0
20230925,150200,3185095670,1763,1768,1768,1762,725
20230925,150100,3183814690,1768,1768,1768,1768,100
20230925,150000,3183637890,1768,1769,1769,1768,751
20230925,145900,3182309992,1776,1776,1776,1776,0
20230925,145800,3182309992,1776,1776,1776,1776,2
20230925,145700,3182306440,1776,1776,1776,1776,57
20230925,145600,3182205208,1777,1777,1777,1777,2
20230925,145500,3182201654,1759,1759,1759,1759,20
20230925,145400,3182166474,1757,1767,1767,1757,500
20230925,145300,3181285528,1780,1780,1780,1780,3
20230925,145200,3181280188,1780,1780,1780,1780,56
20230925,145100,3181180508,1783,1768,1783,1768,3235
20230925,145000,3175450173,1771,1769,1771,1769,9553
20230925,144900,3158541918,1770,1770,1770,1770,0
20230925,144800,3158541918,1770,1770,1770,1770,11
20230925,144700,3158522448,1771,1771,1771,1771,0
20230925,144600,3158522448,1771,1756,1771,1756,692
20230925,144500,3157307266,1769,1757,1769,1755,1021
20230925,144400,3155514911,1766,1766,1766,1766,6100
20230925,144300,3144742311,1754,1754,1754,1754,0
20230925,144200,3144742311,1754,1754,1754,1754,0
20230925,144100,3144742311,1754,1756,1756,1754,266
20230925,144000,3144275335,1757,1754,1760,1754,5133
20230925,143900,3135244953,1754,1754,1754,1754,570
20230925,143800,3134245173,1754,1754,1754,1754,1
20230925,143700,3134243419,1754,1754,1754,1754,1000
20230925,143600,3132489419,1751,1754,1754,1751,553
20230925,143500,3131521113,1751,1751,1751,1751,0
20230925,143400,3131521113,1751,1752,1752,1751,2949
20230925,143300,3126354499,1751,1751,1751,1751,1000
20230925,143200,3124603499,1752,1752,1752,1752,80
20230925,143100,3124463339,1754,1752,1754,1752,23
20230925,143000,3124423041,1752,1752,1752,1752,1
20230925,142900,3124421289,1753,1752,1753,1752,600
20230925,142800,3123369546,1753,1753,1753,1753,781
20230925,142700,3122000453,1752,1752,1752,1752,0
20230925,142600,3122000453,1752,1752,1752,1752,94
20230925,142500,3121835765,1753,1753,1753,1753,27
20230925,142400,3121788434,1753,1753,1753,1753,655
20230925,142300,3120640219,1751,1751,1751,1751,0
20230925,142200,3120640219,1751,1751,1751,1751,0
20230925,142100,3120640219,1751,1752,1752,1751,101
20230925,142000,3120463358,1751,1751,1751,1751,0
20230925,141900,3120463358,1751,1751,1751,1751,2
20230925,141800,3120459856,1751,1754,1754,1751,1109
20230925,141700,3118517397,1751,1751,1751,1751,10
20230925,141600,3118499887,1754,1754,1754,1754,285
20230925,141500,3117999997,1751,1751,1751,1751,0
20230925,141400,3117999997,1751,1751,1751,1751,20
20230925,141300,3117964977,1751,1751,1751,1751,0
20230925,141200,3117964977,1751,1751,1751,1751,0
20230925,141100,3117964977,1751,1751,1751,1751,0
20230925,141000,3117964977,1751,1751,1751,1751,0
20230925,140900,3117964977,1751,1750,1751,1750,724
20230925,140800,3116697304,1750,1751,1751,1750,10000
20230925,140700,3099197271,1751,1751,1751,1750,5158
20230925,140600,3090170277,1751,1756,1756,1751,8530
20230925,140500,3075204038,1756,1756,1756,1756,0
20230925,140400,3075204038,1756,1756,1756,1756,0
20230925,140300,3075204038,1756,1756,1756,1756,100
20230925,140200,3075028438,1755,1755,1755,1755,0
20230925,140100,3075028438,1755,1760,1760,1755,10566
20230925,140000,3056472950,1760,1760,1760,1760,576
20230925,135900,3055459190,1760,1763,1763,1760,7311
20230925,135800,3042587993,1764,1764,1764,1764,48
20230925,135700,3042503321,1764,1764,1764,1764,81
20230925,135600,3042360437,1755,1756,1756,1755,1250
20230925,135500,3040166540,1757,1758,1758,1757,962
20230925,135400,3038476064,1758,1758,1758,1758,0
20230925,135300,3038476064,1758,1758,1758,1758,0
20230925,135200,3038476064,1758,1774,1774,1756,10
20230925,135100,3038458470,1760,1760,1760,1760,965
20230925,135000,3036760070,1759,1759,1759,1759,437
20230925,134900,3035991387,1759,1759,1759,1759,564
20230925,134800,3034999311,1784,1784,1784,1784,0
20230925,134700,3034999311,1784,1784,1784,1784,0
20230925,134600,3034999311,1784,1770,1784,1770,2000
20230925,134500,3031440934,1770,1759,1770,1759,9263
20230925,134400,3015096430,1752,1752,1752,1752,0
20230925,134300,3015096430,1752,1752,1752,1752,0
20230925,134200,3015096430,1752,1752,1752,1752,208
20230925,134100,3014732014,1752,1752,1752,1752,0
20230925,134000,3014732014,1752,1752,1752,1752,29
20230925,133900,3014681206,1752,1751,1752,1750,300
20230925,133800,3014155993,1751,1751,1751,1751,900
20230925,133700,3012580093,1750,1750,1750,1750,2800
20230925,133600,3007680093,1749,1754,1754,1749,22104
20230925,133500,2968979440,1754,1754,1754,1754,0
20230925,133400,2968979440,1754,1754,1754,1754,1
20230925,133300,2968977686,1753,1756,1756,1753,5747
20230925,133200,2958890659,1763,1763,1763,1763,0
20230925,133100,2958890659,1763,1763,1763,1763,0
20230925,133000,2958890659,1763,1764,1764,1763,30
20230925,132900,2958837749,1765,1758,1765,1758,2780
20230925,132800,2953948320,1753,1753,1753,1753,5526
20230925,132700,2944261242,1752,1754,1754,1752,5374
20230925,132600,2934843661,1755,1755,1755,1755,0
20230925,132500,2934843661,1755,1755,1755,1755,0
20230925,132400,2934843661,1755,1756,1756,1755,175
20230925,132300,2934536472,1757,1757,1757,1757,0
20230925,132200,2934536472,1757,1757,1757,1757,30
20230925,132100,2934483762,1758,1758,1758,1758,0
20230925,132000,2934483762,1758,1758,1758,1758,0
20230925,131900,2934483762,1758,1758,1758,1758,100
20230925,131800,2934307962,1758,1758,1758,1758,28
20230925,131700,2934258738,1760,1756,1760,1756,8
20230925,131600,2934244670,1756,1757,1757,1756,1797
20230925,131500,2931089084,1756,1756,1756,1756,0
20230925,131400,2931089084,1756,1760,1760,1756,615
20230925,131300,2930007724,1762,1760,1762,1760,858
20230925,131200,2928497642,1760,1760,1760,1760,43
20230925,131100,2928421962,1760,1760,1760,1760,1867
20230925,131000,2925136042,1751,1751,1751,1751,0
20230925,130900,2925136042,1751,1758,1758,1751,8800
20230925,130800,2909715259,1754,1757,1757,1754,1166
20230925,130700,2907669098,1758,1759,1759,1758,2206
20230925,130600,2903790912,1765,1760,1765,1760,500
20230925,130500,2902910742,1760,1760,1760,1760,34
20230925,130400,2902850902,1760,1760,1760,1760,512
20230925,130300,2901949782,1760,1759,1760,1759,11542
20230925,130200,2881644829,1759,1759,1759,1759,0
20230925,130100,2881644829,1759,1760,1760,1755,401
20230925,130000,2880940977,1760,1760,1760,1760,0
20230925,125900,2880940977,1760,1760,1760,1760,0
20230925,125800,2880940977,1760,1760,1760,1760,0
20230925,125700,2880940977,1760,1760,1760,1760,1
20230925,125600,2880939217,1760,1760,1760,1760,0
20230925,125500,2880939217,1760,1759,1760,1759,2895
20230925,125400,2875846617,1759,1758,1759,1758,3445
20230925,125300,2869789862,1751,1751,1751,1751,0
20230925,125200,2869789862,1751,1754,1754,1750,32084
20230925,125100,2813622542,1755,1756,1756,1755,4075
20230925,125000,2806467852,1757,1762,1763,1757,2916
20230925,124900,2801336466,1770,1770,1770,1770,0
20230925,124800,2801336466,1770,1770,1770,1768,383
20230925,124700,2800658756,1770,1770,1770,1770,7
20230925,124600,2800646366,1770,1770,1770,1770,100
20230925,124500,2800469366,1762,1761,1762,1761,179
20230925,124400,2800154070,1761,1761,1761,1761,73
20230925,124300,2800025517,1760,1761,1761,1760,2000
20230925,124200,2796505492,1758,1760,1760,1758,523
20230925,124100,2795586054,1758,1759,1759,1758,40
20230925,124000,2795515726,1758,1758,1758,1758,0
20230925,123900,2795515726,1758,1758,1758,1758,236
20230925,123800,2795100838,1775,1775,1775,1775,0
20230925,123700,2795100838,1775,1775,1775,1775,2
20230925,123600,2795097288,1778,1778,1778,1778,0
20230925,123500,2795097288,1778,1778,1778,1778,0
20230925,123400,2795097288,1778,1778,1778,1778,0
20230925,123300,2795097288,1778,1773,1778,1773,45
20230925,123200,2795017478,1757,1757,1758,1757,205
20230925,123100,2794657193,1757,1757,1757,1757,13
20230925,123000,2794634352,1764,1764,1764,1764,0
20230925,122900,2794634352,1764,1764,1764,1764,0
20230925,122800,2794634352,1764,1764,1765,1764,1947
20230925,122700,2791199613,1764,1767,1767,1764,4900
20230925,122600,2782549555,1767,1767,1767,1767,0
20230925,122500,2782549555,1767,1767,1767,1767,200
20230925,122400,2782196155,1787,1785,1787,1785,1000
20230925,122300,2780410859,1787,1787,1787,1787,4
20230925,122200,2780403711,1788,1788,1788,1788,0
20230925,122100,2780403711,1788,1788,1788,1788,736
20230925,122000,2779087743,1761,1758,1770,1758,10291
20230925,121900,2760956199,1752,1752,1752,1752,148
20230925,121800,2760696903,1752,1752,1752,1752,2229
20230925,121700,2756791695,1751,1757,1757,1751,4242
20230925,121600,2749346448,1760,1760,1760,1760,10
20230925,121500,2749328848,1757,1758,1758,1757,3443
20230925,121400,2743277339,1758,1762,1762,1758,1988
20230925,121300,2739782275,1759,1759,1759,1759,37
20230925,121200,2739717192,1757,1757,1757,1757,0
20230925,121100,2739717192,1757,1759,1763,1757,660
20230925,121000,2738557372,1758,1758,1758,1758,218
20230925,120900,2738174128,1758,1758,1760,1758,1628
20230925,120800,2735309847,1758,1758,1758,1758,627
20230925,120700,2734207581,1760,1760,1760,1760,1003
20230925,120600,2732442301,1758,1758,1758,1758,0
20230925,120500,2732442301,1758,1757,1758,1757,573
20230925,120400,2731435190,1757,1765,1765,1757,3362
20230925,120300,2725506877,1766,1766,1766,1766,3
20230925,120200,2725501579,1769,1769,1769,1769,0
20230925,120100,2725501579,1769,1768,1769,1768,600
20230925,120000,2724440487,1769,1769,1769,1769,0
20230925,115900,2724440487,1769,1769,1769,1769,0
20230925,115800,2724440487,1769,1774,1774,1760,4295
20230925,115700,2716838160,1790,1790,1790,1790,15
20230925,115600,2716811310,1774,1774,1774,1774,5
20230925,115500,2716802440,1766,1776,1829,1766,5476
20230925,115400,2706954658,1776,1777,1777,1776,3
20230925,115300,2706949328,1777,1753,1777,1753,14245
20230925,115200,2681895495,1746,1745,1746,1745,4217
20230925,115100,2674535830,1745,1746,1755,1745,11020
20230925,115000,2655295910,1746,1757,1757,1746,625
20230925,114900,2654204425,1757,1757,1757,1757,50
20230925,114800,2654116575,1748,1750,1750,1745,33999
20230925,114700,2594731276,1748,1750,1750,1748,5580
20230925,114600,2584967436,1748,1748,1748,1748,14
20230925,114500,2584942964,1764,1755,1764,1747,23803
20230925,114400,2543286873,1755,1755,1755,1755,0
20230925,114300,2543286873,1755,1757,1757,1755,1310
20230925,114200,2540986983,1757,1774,1774,1757,201
20230925,114100,2540633809,1760,1760,1776,1760,3001
20230925,114000,2535352033,1760,1761,1761,1760,3000
20230925,113900,2530072003,1760,1761,1761,1760,2208
20230925,113800,2526185765,1760,1763,1763,1760,3500
20230925,113700,2520025204,1763,1763,1763,1763,38
20230925,113600,2519958210,1779,1770,1779,1763,7710
20230925,113500,2506354230,1767,1767,1767,1767,0
20230925,113400,2506354230,1767,1767,1767,1767,3
20230925,113300,2506348929,1767,1767,1767,1767,110
20230925,113200,2506154559,1763,1756,1763,1756,7923
20230925,113100,2492209821,1763,1753,1777,1743,39462
20230925,113000,2423198259,1756,1749,1757,1749,5972
20230925,112900,2412708508,1749,1751,1751,1749,15180
20230925,112800,2386148680,1751,1758,1758,1751,6314
20230925,112700,2375075173,1757,1760,1760,1757,2218
20230925,112600,2371174300,1760,1763,1763,1760,28522
20230925,112500,2320952802,1783,1763,1783,1762,3968
20230925,112400,2313938656,1763,1770,1770,1763,740
20230925,112300,2312631472,1772,1781,1781,1772,815
20230925,112200,2311187148,1781,1783,1783,1781,2945
20230925,112100,2305939088,1783,1803,1803,1783,52
20230925,112000,2305845975,1804,1804,1804,1804,200
20230925,111900,2305485175,1796,1796,1796,1796,0
20230925,111800,2305485175,1796,1800,1800,1796,751
20230925,111700,2304134116,1800,1799,1800,1799,7
20230925,111600,2304121521,1798,1798,1798,1798,503
20230925,111500,2303217127,1798,1800,1800,1797,1052
20230925,111400,2301325362,1802,1805,1805,1802,891
20230925,111300,2299718876,1806,1806,1806,1806,940
20230925,111200,2298021236,1818,1818,1818,1818,0
20230925,111100,2298021236,1818,1818,1818,1818,84
20230925,111000,2297868524,1818,1800,1818,1800,7277
20230925,110900,2284757324,1800,1786,1800,1786,15036
20230925,110800,2257710002,1785,1778,1785,1778,621
20230925,110700,2256601819,1778,1773,1778,1773,16787
20230925,110600,2226812862,1769,1774,1774,1769,223
20230925,110500,2226418085,1770,1770,1770,1770,0
20230925,110400,2226418085,1770,1770,1770,1770,1001
20230925,110300,2224646315,1770,1778,1778,1770,13
20230925,110200,2224623281,1778,1778,1778,1778,0
20230925,110100,2224623281,1778,1774,1778,1773,1835
20230925,110000,2221364801,1774,1773,1774,1773,673
20230925,105900,2220171099,1773,1773,1773,1773,532
20230925,105800,2219227863,1773,1771,1773,1771,2313
20230925,105700,2215129850,1763,1763,1763,1763,1
20230925,105600,2215128087,1771,1762,1771,1762,4716
20230925,105500,2206803006,1760,1760,1760,1760,432
20230925,105400,2206042686,1760,1763,1763,1760,1498
20230925,105300,2203404945,1763,1762,1763,1762,673
20230925,105200,2202218854,1761,1761,1761,1761,1776
20230925,105100,2199091318,1760,1768,1768,1760,16168
20230925,105000,2170606929,1774,1774,1774,1774,0
20230925,104900,2170606929,1774,1780,1780,1774,5747
20230925,104800,2160383761,1785,1785,1785,1785,0
20230925,104700,2160383761,1785,1785,1785,1784,1134
20230925,104600,2158359626,1785,1785,1785,1785,0
20230925,104500,2158359626,1785,1785,1785,1785,0
20230925,104400,2158359626,1785,1784,1785,1784,287
20230925,104300,2157847467,1784,1770,1784,1770,4319
20230925,104200,2150176899,1769,1769,1769,1769,1198
20230925,104100,2148057637,1758,1758,1758,1758,0
20230925,104000,2148057637,1758,1760,1760,1758,7406
20230925,103900,2135023889,1760,1762,1762,1760,4745
20230925,103800,2126671913,1756,1760,1760,1756,1715
20230925,103700,2123654703,1761,1761,1761,1761,1050
20230925,103600,2121805653,1761,1766,1766,1761,2814
20230925,103500,2116840978,1767,1770,1771,1767,2746
20230925,103400,2111981580,1774,1776,1776,1774,2152
20230925,103300,2108163831,1775,1780,1780,1775,22
20230925,103200,2108124751,1780,1776,1780,1776,1682
20230925,103100,2105135414,1775,1775,1775,1775,2
20230925,103000,2105131864,1774,1774,1774,1774,0
20230925,102900,2105131864,1774,1774,1774,1774,0
20230925,102800,2105131864,1774,1769,1774,1769,2807
20230925,102700,2100157704,1769,1769,1769,1769,601
20230925,102600,2099094535,1769,1769,1769,1769,0
20230925,102500,2099094535,1769,1768,1769,1762,2266
20230925,102400,2095097550,1773,1773,1773,1773,67
20230925,102300,2094978759,1773,1765,1773,1765,583
20230925,102200,2093945148,1763,1763,1763,1763,0
20230925,102100,2093945148,1763,1757,1763,1757,2152
20230925,102000,2090156741,1753,1750,1753,1750,1827
20230925,101900,2086955110,1745,1745,1745,1745,4
20230925,101800,2086948130,1745,1745,1745,1745,1
20230925,101700,2086946385,1745,1745,1745,1745,1
20230925,101600,2086944640,1745,1745,1745,1745,169
20230925,101500,2086649735,1745,1740,1745,1740,5900
20230925,101400,2076379235,1740,1755,1758,1740,33617
20230925,101300,2017566516,1760,1765,1765,1760,26841
20230925,101200,1970296584,1765,1768,1768,1765,8863
20230925,101100,1954647256,1769,1772,1772,1769,9030
20230925,101000,1938663684,1771,1771,1771,1771,239
20230925,100900,1938240415,1772,1772,1772,1772,120
20230925,100800,1938027775,1777,1777,1777,1777,2
20230925,100700,1938024221,1771,1771,1771,1771,100
20230925,100600,1937847121,1770,1771,1771,1770,200
20230925,100500,1937493111,1770,1770,1770,1770,0
20230925,100400,1937493111,1770,1770,1770,1770,1107
20230925,100300,1935533721,1770,1772,1772,1770,13000
20230925,100200,1912517817,1771,1771,1771,1771,224
20230925,100100,1912121113,1771,1771,1771,1771,23
20230925,100000,1912080380,1771,1782,1782,1771,10825
20230925,095900,1892813895,1782,1773,1782,1773,5356
20230925,095800,1883289267,1773,1778,1778,1773,7920
20230925,095700,1869231696,1799,1799,1799,1779,1086
20230925,095600,1867278732,1799,1799,1799,1799,2
20230925,095500,1867275134,1799,1798,1800,1798,1010
20230925,095400,1865457342,1775,1776,1776,1775,1000
20230925,095300,1863681387,1800,1772,1800,1771,1321
20230925,095200,1861313283,1771,1785,1785,1771,213
20230925,095100,1860934098,1785,1786,1786,1785,13144
20230925,095000,1837462902,1786,1786,1786,1786,2
20230925,094900,1837459330,1785,1786,1786,1785,2608
20230925,094800,1832802077,1786,1789,1789,1786,1055
20230925,094700,1830916038,1789,1795,1795,1789,13840
20230925,094600,1806091126,1794,1800,1800,1794,2282
20230925,094500,1801986490,1805,1805,1807,1805,1107
20230925,094400,1799987965,1805,1792,1805,1792,1860
20230925,094300,1796643665,1792,1818,1818,1792,21573
20230925,094200,1757786534,1812,1831,1837,1812,19236
20230925,094100,1722727154,1835,1842,1842,1835,2682
20230925,094000,1717799415,1842,1852,1860,1842,18841
20230925,093900,1682972888,1869,1844,1869,1844,10350
20230925,093800,1663854438,1842,1843,1843,1842,5210
20230925,093700,1654254618,1835,1836,1843,1835,2680
20230925,093600,1649336008,1845,1838,1845,1837,2654
20230925,093500,1644455625,1828,1826,1836,1826,804
20230925,093400,1642980975,1825,1836,1836,1824,1410
20230925,093300,1640404415,1824,1844,1844,1824,3700
20230925,093200,1633637378,1844,1844,1845,1843,2072
20230925,093100,1629817018,1845,1846,1847,1840,18023
20230925,093000,1596565443,1846,1823,1847,1823,4253
20230925,092900,1588748645,1823,1810,1823,1810,30332
20230925,092800,1533528899,1810,1802,1810,1802,2980
20230925,092700,1528135179,1801,1801,1814,1801,3792
20230925,092600,1521260229,1800,1800,1801,1800,6846
20230925,092500,1508934895,1800,1760,1815,1760,25973
20230925,092400,1462673714,1760,1752,1760,1752,521
20230925,092300,1461756922,1751,1762,1762,1751,700
20230925,092200,1460529022,1751,1750,1751,1750,14259
20230925,092100,1435575416,1749,1756,1764,1747,19136
20230925,092000,1401985207,1750,1746,1750,1745,7348
20230925,091900,1389137475,1734,1748,1749,1734,7070
20230925,091800,1376857493,1757,1732,1757,1732,10400
20230925,091700,1358738304,1732,1720,1742,1705,60331
20230925,091600,1254751196,1714,1729,1730,1700,39348
20230925,091500,1187449472,1729,1732,1753,1729,32899
20230925,091400,1130316557,1732,1762,1762,1730,53545
20230925,091300,1036415385,1762,1770,1775,1762,8410
20230925,091200,1021520163,1770,1783,1783,1770,10636
20230925,091100,1002656391,1783,1770,1783,1770,8616
20230925,091000,987394564,1774,1802,1802,1750,72249
20230925,090900,858875823,1787,1797,1800,1786,16057
20230925,090800,830138991,1788,1833,1833,1788,33972
20230925,090700,768714456,1837,1818,1874,1808,4415
20230925,090600,760588001,1818,1788,1818,1780,38837
20230925,090500,691215509,1782,1809,1809,1760,47028
20230925,090400,607353011,1803,1877,1877,1803,112921
20230925,090300,400162304,1853,1805,1868,1803,42162
20230925,090200,322628494,1804,1800,1814,1800,75842
20230925,090100,186102920,1800,1800,1800,1800,0
20230925,090000,186102920,1800,1944,1944,1800,97995