ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/147760/min/candle-20240222.csv

684 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,202100,1578444950,8380,8380,8380,8380,3920
20240222,202000,1578444950,8380,8380,8380,8380,0
20240222,201900,1578444950,8380,8380,8380,8380,0
20240222,201800,1578444950,8380,8380,8380,8380,0
20240222,201700,1578444950,8380,8380,8380,8380,0
20240222,201600,1578444950,8380,8380,8380,8380,0
20240222,201500,1578444950,8380,8380,8380,8380,0
20240222,201400,1578444950,8380,8380,8380,8380,0
20240222,201300,1578444950,8380,8380,8380,8380,0
20240222,201200,1578444950,8380,8380,8380,8380,0
20240222,201100,1578444950,8380,8380,8380,8380,0
20240222,201000,1578444950,8380,8380,8380,8380,0
20240222,200900,1578444950,8380,8380,8380,8380,0
20240222,200800,1578444950,8380,8380,8380,8380,0
20240222,200700,1578444950,8380,8380,8380,8380,0
20240222,200600,1578444950,8380,8380,8380,8380,0
20240222,200500,1578444950,8380,8380,8380,8380,0
20240222,200400,1578444950,8380,8380,8380,8380,0
20240222,200300,1578444950,8380,8380,8380,8380,0
20240222,200200,1578444950,8380,8380,8380,8380,0
20240222,200100,1578444950,8380,8380,8380,8380,0
20240222,200000,1578444950,8380,8380,8380,8380,0
20240222,195900,1578444950,8380,8380,8380,8380,0
20240222,195800,1578444950,8380,8380,8380,8380,0
20240222,195700,1578444950,8380,8380,8380,8380,0
20240222,195600,1578444950,8380,8380,8380,8380,0
20240222,195500,1578444950,8380,8380,8380,8380,0
20240222,195400,1578444950,8380,8380,8380,8380,0
20240222,195300,1578444950,8380,8380,8380,8380,0
20240222,195200,1578444950,8380,8380,8380,8380,0
20240222,195100,1578444950,8380,8380,8380,8380,3920
20240222,195000,1578444950,8380,8380,8380,8380,0
20240222,194900,1578444950,8380,8380,8380,8380,0
20240222,194800,1578444950,8380,8380,8380,8380,0
20240222,194700,1578444950,8380,8380,8380,8380,0
20240222,194600,1578444950,8380,8380,8380,8380,0
20240222,194500,1578444950,8380,8380,8380,8380,0
20240222,194400,1578444950,8380,8380,8380,8380,0
20240222,194300,1578444950,8380,8380,8380,8380,0
20240222,194200,1578444950,8380,8380,8380,8380,0
20240222,194100,1578444950,8380,8380,8380,8380,0
20240222,194000,1578444950,8380,8380,8380,8380,0
20240222,193900,1578444950,8380,8380,8380,8380,0
20240222,193800,1578444950,8380,8380,8380,8380,0
20240222,193700,1578444950,8380,8380,8380,8380,0
20240222,193600,1578444950,8380,8380,8380,8380,0
20240222,193500,1578444950,8380,8380,8380,8380,0
20240222,193400,1578444950,8380,8380,8380,8380,0
20240222,193300,1578444950,8380,8380,8380,8380,0
20240222,193200,1578444950,8380,8380,8380,8380,0
20240222,193100,1578444950,8380,8380,8380,8380,0
20240222,193000,1578444950,8380,8380,8380,8380,0
20240222,192900,1578444950,8380,8380,8380,8380,0
20240222,192800,1578444950,8380,8380,8380,8380,0
20240222,192700,1578444950,8380,8380,8380,8380,0
20240222,192600,1578444950,8380,8380,8380,8380,0
20240222,192500,1578444950,8380,8380,8380,8380,0
20240222,192400,1578444950,8380,8380,8380,8380,0
20240222,192300,1578444950,8380,8380,8380,8380,0
20240222,192200,1578444950,8380,8380,8380,8380,0
20240222,192100,1578444950,8380,8380,8380,8380,3920
20240222,192000,1578444950,8380,8380,8380,8380,0
20240222,191900,1578444950,8380,8380,8380,8380,0
20240222,191800,1578444950,8380,8380,8380,8380,0
20240222,191700,1578444950,8380,8380,8380,8380,0
20240222,191600,1578444950,8380,8380,8380,8380,0
20240222,191500,1578444950,8380,8380,8380,8380,0
20240222,191400,1578444950,8380,8380,8380,8380,0
20240222,191300,1578444950,8380,8380,8380,8380,0
20240222,191200,1578444950,8380,8380,8380,8380,0
20240222,191100,1578444950,8380,8380,8380,8380,0
20240222,191000,1578444950,8380,8380,8380,8380,0
20240222,190900,1578444950,8380,8380,8380,8380,0
20240222,190800,1578444950,8380,8380,8380,8380,0
20240222,190700,1578444950,8380,8380,8380,8380,0
20240222,190600,1578444950,8380,8380,8380,8380,0
20240222,190500,1578444950,8380,8380,8380,8380,0
20240222,190400,1578444950,8380,8380,8380,8380,0
20240222,190300,1578444950,8380,8380,8380,8380,0
20240222,190200,1578444950,8380,8380,8380,8380,0
20240222,190100,1578444950,8380,8380,8380,8380,0
20240222,190000,1578444950,8380,8380,8380,8380,0
20240222,185900,1578444950,8380,8380,8380,8380,0
20240222,185800,1578444950,8380,8380,8380,8380,0
20240222,185700,1578444950,8380,8380,8380,8380,0
20240222,185600,1578444950,8380,8380,8380,8380,0
20240222,185500,1578444950,8380,8380,8380,8380,0
20240222,185400,1578444950,8380,8380,8380,8380,0
20240222,185300,1578444950,8380,8380,8380,8380,0
20240222,185200,1578444950,8380,8380,8380,8380,0
20240222,185100,1578444950,8380,8380,8380,8380,3920
20240222,185000,1578444950,8380,8380,8380,8380,0
20240222,184900,1578444950,8380,8380,8380,8380,0
20240222,184800,1578444950,8380,8380,8380,8380,0
20240222,184700,1578444950,8380,8380,8380,8380,0
20240222,184600,1578444950,8380,8380,8380,8380,0
20240222,184500,1578444950,8380,8380,8380,8380,0
20240222,184400,1578444950,8380,8380,8380,8380,0
20240222,184300,1578444950,8380,8380,8380,8380,0
20240222,184200,1578444950,8380,8380,8380,8380,0
20240222,184100,1578444950,8380,8380,8380,8380,0
20240222,184000,1578444950,8380,8380,8380,8380,0
20240222,183900,1578444950,8380,8380,8380,8380,0
20240222,183800,1578444950,8380,8380,8380,8380,0
20240222,183700,1578444950,8380,8380,8380,8380,0
20240222,183600,1578444950,8380,8380,8380,8380,0
20240222,183500,1578444950,8380,8380,8380,8380,0
20240222,183400,1578444950,8380,8380,8380,8380,0
20240222,183300,1578444950,8380,8380,8380,8380,0
20240222,183200,1578444950,8380,8380,8380,8380,0
20240222,183100,1578444950,8380,8380,8380,8380,0
20240222,183000,1578444950,8380,8380,8380,8380,0
20240222,182900,1578444950,8380,8380,8380,8380,0
20240222,182800,1578444950,8380,8380,8380,8380,0
20240222,182700,1578444950,8380,8380,8380,8380,0
20240222,182600,1578444950,8380,8380,8380,8380,0
20240222,182500,1578444950,8380,8380,8380,8380,0
20240222,182400,1578444950,8380,8380,8380,8380,0
20240222,182300,1578444950,8380,8380,8380,8380,0
20240222,182200,1578444950,8380,8380,8380,8380,0
20240222,182100,1578444950,8380,8380,8380,8380,3920
20240222,182000,1578444950,8380,8380,8380,8380,0
20240222,181900,1578444950,8380,8380,8380,8380,0
20240222,181800,1578444950,8380,8380,8380,8380,0
20240222,181700,1578444950,8380,8380,8380,8380,0
20240222,181600,1578444950,8380,8380,8380,8380,0
20240222,181500,1578444950,8380,8380,8380,8380,0
20240222,181400,1578444950,8380,8380,8380,8380,0
20240222,181300,1578444950,8380,8380,8380,8380,0
20240222,181200,1578444950,8380,8380,8380,8380,0
20240222,181100,1578444950,8380,8380,8380,8380,0
20240222,181000,1578444950,8380,8380,8380,8380,0
20240222,180900,1578444950,8380,8380,8380,8380,0
20240222,180800,1578444950,8380,8380,8380,8380,0
20240222,180700,1578444950,8380,8380,8380,8380,0
20240222,180600,1578444950,8380,8380,8380,8380,0
20240222,180500,1578444950,8380,8380,8380,8380,0
20240222,180400,1578444950,8380,8380,8380,8380,0
20240222,180300,1578444950,8380,8380,8380,8380,0
20240222,180200,1578444950,8380,8380,8380,8380,0
20240222,180100,1578444950,8380,8380,8380,8380,0
20240222,180000,1578444950,8380,8380,8380,8380,0
20240222,175900,1578444950,8380,8380,8380,8380,0
20240222,175800,1578444950,8380,8380,8380,8380,0
20240222,175700,1578444950,8380,8380,8380,8380,0
20240222,175600,1578444950,8380,8380,8380,8380,0
20240222,175500,1578444950,8380,8380,8380,8380,0
20240222,175400,1578444950,8380,8380,8380,8380,0
20240222,175300,1578444950,8380,8380,8380,8380,0
20240222,175200,1578444950,8380,8380,8380,8380,0
20240222,175100,1578444950,8380,8380,8380,8380,3920
20240222,175000,1578444950,8380,8380,8380,8380,0
20240222,174900,1578444950,8380,8380,8380,8380,0
20240222,174800,1578444950,8380,8380,8380,8380,0
20240222,174700,1578444950,8380,8380,8380,8380,0
20240222,174600,1578444950,8380,8380,8380,8380,0
20240222,174500,1578444950,8380,8380,8380,8380,0
20240222,174400,1578444950,8380,8380,8380,8380,0
20240222,174300,1578444950,8380,8380,8380,8380,0
20240222,174200,1578444950,8380,8380,8380,8380,0
20240222,174100,1578444950,8380,8380,8380,8380,0
20240222,174000,1578444950,8380,8380,8380,8380,0
20240222,173900,1578444950,8380,8380,8380,8380,0
20240222,173800,1578444950,8380,8380,8380,8380,0
20240222,173700,1578444950,8380,8380,8380,8380,0
20240222,173600,1578444950,8380,8380,8380,8380,0
20240222,173500,1578444950,8380,8380,8380,8380,0
20240222,173400,1578444950,8380,8380,8380,8380,0
20240222,173300,1578444950,8380,8380,8380,8380,0
20240222,173200,1578444950,8380,8380,8380,8380,0
20240222,173100,1578444950,8380,8380,8380,8380,0
20240222,173000,1578444950,8380,8380,8380,8380,0
20240222,172900,1578444950,8380,8380,8380,8380,0
20240222,172800,1578444950,8380,8380,8380,8380,0
20240222,172700,1578444950,8380,8380,8380,8380,0
20240222,172600,1578444950,8380,8380,8380,8380,0
20240222,172500,1578444950,8380,8380,8380,8380,0
20240222,172400,1578444950,8380,8380,8380,8380,0
20240222,172300,1578444950,8380,8380,8380,8380,0
20240222,172200,1578444950,8380,8380,8380,8380,0
20240222,172100,1578444950,8380,8380,8380,8380,3920
20240222,172000,1578444950,8380,8380,8380,8380,0
20240222,171900,1578444950,8380,8380,8380,8380,0
20240222,171800,1578444950,8380,8380,8380,8380,0
20240222,171700,1578444950,8380,8380,8380,8380,0
20240222,171600,1578444950,8380,8380,8380,8380,0
20240222,171500,1578444950,8380,8380,8380,8380,0
20240222,171400,1578444950,8380,8380,8380,8380,0
20240222,171300,1578444950,8380,8380,8380,8380,0
20240222,171200,1578444950,8380,8380,8380,8380,0
20240222,171100,1578444950,8380,8380,8380,8380,0
20240222,171000,1578444950,8380,8380,8380,8380,0
20240222,170900,1578444950,8380,8380,8380,8380,0
20240222,170800,1578444950,8380,8380,8380,8380,0
20240222,170700,1578444950,8380,8380,8380,8380,0
20240222,170600,1578444950,8380,8380,8380,8380,0
20240222,170500,1578444950,8380,8380,8380,8380,0
20240222,170400,1578444950,8380,8380,8380,8380,0
20240222,170300,1578444950,8380,8380,8380,8380,0
20240222,170200,1578444950,8380,8380,8380,8380,0
20240222,170100,1578444950,8380,8380,8380,8380,0
20240222,170000,1578444950,8380,8380,8380,8380,0
20240222,165900,1578444950,8380,8380,8380,8380,0
20240222,165800,1578444950,8380,8380,8380,8380,0
20240222,165700,1578444950,8380,8380,8380,8380,0
20240222,165600,1578444950,8380,8380,8380,8380,0
20240222,165500,1578444950,8380,8380,8380,8380,0
20240222,165400,1578444950,8380,8380,8380,8380,0
20240222,165300,1578444950,8380,8380,8380,8380,0
20240222,165200,1578444950,8380,8380,8380,8380,0
20240222,165100,1578444950,8380,8380,8380,8380,3920
20240222,165000,1578444950,8380,8380,8380,8380,0
20240222,164900,1578444950,8380,8380,8380,8380,0
20240222,164800,1578444950,8380,8380,8380,8380,0
20240222,164700,1578444950,8380,8380,8380,8380,0
20240222,164600,1578444950,8380,8380,8380,8380,0
20240222,164500,1578444950,8380,8380,8380,8380,0
20240222,164400,1578444950,8380,8380,8380,8380,0
20240222,164300,1578444950,8380,8380,8380,8380,0
20240222,164200,1578444950,8380,8380,8380,8380,0
20240222,164100,1578444950,8380,8380,8380,8380,0
20240222,164000,1578444950,8380,8380,8380,8380,0
20240222,163900,1578444950,8380,8380,8380,8380,0
20240222,163800,1578444950,8380,8380,8380,8380,0
20240222,163700,1578444950,8380,8380,8380,8380,0
20240222,163600,1578444950,8380,8380,8380,8380,0
20240222,163500,1578444950,8380,8380,8380,8380,0
20240222,163400,1578444950,8380,8380,8380,8380,0
20240222,163300,1578444950,8380,8380,8380,8380,0
20240222,163200,1578444950,8380,8380,8380,8380,0
20240222,163100,1578444950,8380,8380,8380,8380,0
20240222,163000,1578444950,8380,8380,8380,8380,0
20240222,162900,1578444950,8380,8380,8380,8380,0
20240222,162800,1578444950,8380,8380,8380,8380,0
20240222,162700,1578444950,8380,8380,8380,8380,0
20240222,162600,1578444950,8380,8380,8380,8380,0
20240222,162500,1578444950,8380,8380,8380,8380,0
20240222,162400,1578444950,8380,8380,8380,8380,0
20240222,162300,1578444950,8380,8380,8380,8380,0
20240222,162200,1578444950,8380,8380,8380,8380,0
20240222,162100,1578444950,8380,8380,8380,8380,3920
20240222,162000,1578444950,8380,8380,8380,8380,0
20240222,161900,1578444950,8380,8380,8380,8380,0
20240222,161800,1578444950,8380,8380,8380,8380,0
20240222,161700,1578444950,8380,8380,8380,8380,0
20240222,161600,1578444950,8380,8380,8380,8380,0
20240222,161500,1578444950,8380,8380,8380,8380,0
20240222,161400,1578444950,8380,8380,8380,8380,0
20240222,161300,1578444950,8380,8380,8380,8380,0
20240222,161200,1578444950,8380,8380,8380,8380,0
20240222,161100,1578444950,8380,8380,8380,8380,0
20240222,161000,1578444950,8380,8380,8380,8380,0
20240222,160900,1578444950,8380,8380,8380,8380,0
20240222,160800,1578444950,8380,8380,8380,8380,0
20240222,160700,1578444950,8380,8380,8380,8380,0
20240222,160600,1578444950,8380,8380,8380,8380,0
20240222,160500,1578444950,8380,8380,8380,8380,0
20240222,160400,1578444950,8380,8380,8380,8380,0
20240222,160300,1578444950,8380,8380,8380,8380,0
20240222,160200,1578444950,8380,8380,8380,8380,0
20240222,160100,1578444950,8380,8380,8380,8380,0
20240222,160000,1578444950,8380,8380,8380,8380,0
20240222,155900,1578444950,8380,8380,8380,8380,0
20240222,155800,1578444950,8380,8380,8380,8380,0
20240222,155700,1578444950,8380,8380,8380,8380,0
20240222,155600,1578444950,8380,8380,8380,8380,0
20240222,155500,1578444950,8380,8380,8380,8380,0
20240222,155400,1578444950,8380,8380,8380,8380,0
20240222,155300,1578444950,8380,8380,8380,8380,0
20240222,155200,1578444950,8380,8380,8380,8380,0
20240222,155100,1578444950,8380,8380,8380,8380,3920
20240222,155000,1578444950,8380,8380,8380,8380,0
20240222,154900,1578444950,8380,8380,8380,8380,0
20240222,154800,1578444950,8380,8380,8380,8380,0
20240222,154700,1578444950,8380,8380,8380,8380,0
20240222,154600,1578444950,8380,8380,8380,8380,0
20240222,154500,1578444950,8380,8380,8380,8380,0
20240222,154400,1578444950,8380,8380,8380,8380,0
20240222,154300,1578444950,8380,8380,8380,8380,0
20240222,154200,1578444950,8380,8380,8380,8380,0
20240222,154100,1578444950,8380,8380,8380,8380,0
20240222,154000,1578444950,8380,8380,8380,8380,0
20240222,153900,1578444950,8380,8380,8380,8380,0
20240222,153800,1578444950,8380,8380,8380,8380,0
20240222,153700,1578444950,8380,8380,8380,8380,0
20240222,153600,1578444950,8380,8380,8380,8380,0
20240222,153500,1578444950,8380,8380,8380,8380,0
20240222,153400,1578444950,8380,8380,8380,8380,0
20240222,153300,1578444950,8380,8380,8380,8380,0
20240222,153200,1578444950,8380,8380,8380,8380,0
20240222,153100,1578444950,8380,8380,8380,8380,0
20240222,153000,1578444950,8380,8380,8380,8380,3920
20240222,152900,1545595350,8380,8380,8380,8380,0
20240222,152800,1545595350,8380,8380,8380,8380,0
20240222,152700,1545595350,8380,8380,8380,8380,0
20240222,152600,1545595350,8380,8380,8380,8380,0
20240222,152500,1545595350,8380,8380,8380,8380,0
20240222,152400,1545595350,8380,8380,8380,8380,0
20240222,152300,1545595350,8380,8380,8380,8380,0
20240222,152200,1545595350,8380,8380,8380,8380,0
20240222,152100,1545595350,8380,8380,8380,8380,0
20240222,152000,1545595350,8380,8380,8380,8380,0
20240222,151900,1545595350,8380,8390,8390,8330,270
20240222,151800,1543332260,8390,8350,8390,8350,861
20240222,151700,1536136830,8350,8350,8350,8350,32
20240222,151600,1535869630,8350,8400,8400,8350,621
20240222,151500,1530653580,8400,8350,8410,8350,2086
20240222,151400,1513163900,8350,8350,8350,8350,44
20240222,151300,1512796500,8360,8350,8360,8350,947
20240222,151200,1504888450,8350,8350,8350,8350,0
20240222,151100,1504888450,8350,8360,8360,8350,445
20240222,151000,1501172670,8350,8310,8350,8310,67
20240222,150900,1500613260,8360,8360,8360,8360,3
20240222,150800,1500588180,8350,8340,8350,8340,68
20240222,150700,1500020690,8340,8300,8340,8300,77
20240222,150600,1499379870,8330,8330,8330,8330,13
20240222,150500,1499271580,8330,8330,8330,8330,31
20240222,150400,1499013350,8330,8310,8330,8310,720
20240222,150300,1493019430,8280,8290,8290,8270,805
20240222,150200,1486356980,8330,8330,8330,8330,0
20240222,150100,1486356980,8330,8340,8340,8330,24
20240222,150000,1486156840,8340,8320,8340,8320,496
20240222,145900,1482020410,8330,8340,8340,8280,330
20240222,145800,1479268710,8340,8340,8340,8340,128
20240222,145700,1478201190,8340,8330,8340,8330,500
20240222,145600,1474035360,8280,8280,8280,8280,0
20240222,145500,1474035360,8280,8280,8280,8280,1
20240222,145400,1474027080,8260,8260,8260,8260,0
20240222,145300,1474027080,8260,8360,8360,8260,4030
20240222,145200,1440423950,8370,8350,8370,8350,225
20240222,145100,1438543630,8320,8320,8320,8320,270
20240222,145000,1436297230,8350,8340,8350,8340,720
20240222,144900,1430286660,8340,8290,8340,8290,61
20240222,144800,1429778020,8340,8310,8340,8270,654
20240222,144700,1424342200,8260,8260,8260,8260,17
20240222,144600,1424201780,8260,8260,8260,8260,0
20240222,144500,1424201780,8260,8270,8270,8260,162
20240222,144400,1422863030,8260,8260,8260,8260,6
20240222,144300,1422813470,8260,8260,8260,8260,0
20240222,144200,1422813470,8260,8260,8260,8260,14
20240222,144100,1422697830,8250,8250,8250,8250,0
20240222,144000,1422697830,8250,8250,8250,8250,20
20240222,143900,1422532830,8250,8300,8300,8250,110
20240222,143800,1421619880,8280,8270,8280,8270,201
20240222,143700,1419957510,8240,8240,8240,8240,1
20240222,143600,1419949270,8240,8240,8240,8240,300
20240222,143500,1417477270,8240,8240,8240,8240,0
20240222,143400,1417477270,8240,8240,8240,8240,30
20240222,143300,1417230070,8250,8260,8260,8250,84
20240222,143200,1416536940,8260,8260,8260,8260,0
20240222,143100,1416536940,8260,8260,8260,8260,18
20240222,143000,1416388260,8260,8260,8260,8260,0
20240222,142900,1416388260,8260,8260,8260,8260,248
20240222,142800,1414339780,8260,8260,8260,8260,50
20240222,142700,1413926780,8260,8270,8280,8260,331
20240222,142600,1411186930,8240,8250,8270,8240,1010
20240222,142500,1402838530,8230,8230,8230,8230,1
20240222,142400,1402830300,8230,8230,8230,8230,12
20240222,142300,1402731540,8230,8260,8260,8230,17
20240222,142200,1402591270,8260,8240,8260,8170,6022
20240222,142100,1353215070,8210,8290,8290,8210,6000
20240222,142000,1303839840,8290,8280,8290,8280,856
20240222,141900,1296743630,8270,8270,8270,8270,1
20240222,141800,1296735360,8270,8280,8280,8270,93
20240222,141700,1295966190,8280,8270,8280,8270,375
20240222,141600,1292861730,8270,8280,8280,8270,962
20240222,141500,1284904440,8280,8280,8290,8280,523
20240222,141400,1280573980,8280,8280,8280,8280,275
20240222,141300,1278296980,8270,8290,8290,8270,921
20240222,141200,1270674540,8280,8290,8290,8280,906
20240222,141100,1263164820,8290,8290,8290,8290,139
20240222,141000,1262012510,8280,8310,8310,8280,1471
20240222,140900,1249807690,8310,8320,8320,8310,1238
20240222,140800,1239519340,8320,8320,8320,8320,396
20240222,140700,1236224620,8320,8330,8330,8320,1462
20240222,140600,1224060720,8330,8330,8330,8330,478
20240222,140500,1220078980,8330,8330,8330,8330,477
20240222,140400,1216105570,8330,8340,8340,8330,113
20240222,140300,1215164220,8340,8340,8340,8330,1311
20240222,140200,1204238470,8340,8340,8340,8330,317
20240222,140100,1201597300,8340,8350,8350,8330,1475
20240222,140000,1189301870,8350,8350,8350,8350,0
20240222,135900,1189301870,8350,8360,8360,8350,625
20240222,135800,1184081080,8360,8390,8390,8360,63
20240222,135700,1183554280,8360,8370,8400,8360,251
20240222,135600,1181455770,8370,8370,8370,8370,0
20240222,135500,1181455770,8370,8370,8370,8370,87
20240222,135400,1180727580,8370,8360,8370,8360,165
20240222,135300,1179346540,8360,8370,8370,8360,35
20240222,135200,1179053690,8360,8360,8360,8360,0
20240222,135100,1179053690,8360,8400,8400,8360,24
20240222,135000,1178852170,8360,8360,8360,8360,0
20240222,134900,1178852170,8360,8360,8360,8360,140
20240222,134800,1177681770,8360,8360,8360,8360,0
20240222,134700,1177681770,8360,8360,8360,8360,0
20240222,134600,1177681770,8360,8360,8360,8360,0
20240222,134500,1177681770,8360,8360,8360,8360,0
20240222,134400,1177681770,8360,8360,8360,8360,0
20240222,134300,1177681770,8360,8360,8360,8360,0
20240222,134200,1177681770,8360,8370,8370,8360,1549
20240222,134100,1164717130,8410,8410,8410,8410,1
20240222,134000,1164708720,8340,8380,8380,8340,1453
20240222,133900,1152555210,8390,8390,8390,8390,0
20240222,133800,1152555210,8390,8390,8390,8390,0
20240222,133700,1152555210,8390,8400,8400,8390,608
20240222,133600,1147451090,8390,8390,8390,8390,12
20240222,133500,1147350410,8380,8380,8380,8380,1
20240222,133400,1147342030,8410,8380,8410,8380,339
20240222,133300,1144494390,8380,8400,8400,8380,101
20240222,133200,1143647990,8380,8380,8380,8380,0
20240222,133100,1143647990,8380,8380,8380,8380,150
20240222,133000,1142390990,8380,8380,8380,8380,952
20240222,132900,1134413230,8380,8380,8380,8380,0
20240222,132800,1134413230,8380,8380,8380,8380,0
20240222,132700,1134413230,8380,8380,8380,8380,0
20240222,132600,1134413230,8380,8380,8380,8380,400
20240222,132500,1131061230,8390,8400,8400,8390,251
20240222,132400,1128955250,8400,8400,8400,8400,244
20240222,132300,1126905650,8400,8400,8400,8400,132
20240222,132200,1125796850,8420,8420,8420,8420,0
20240222,132100,1125796850,8420,8420,8420,8420,1
20240222,132000,1125788430,8420,8420,8420,8420,50
20240222,131900,1125367430,8400,8400,8400,8400,5
20240222,131800,1125325430,8400,8400,8400,8400,0
20240222,131700,1125325430,8400,8420,8420,8400,558
20240222,131600,1120628070,8470,8470,8470,8470,0
20240222,131500,1120628070,8470,8420,8470,8420,817
20240222,131400,1113748060,8420,8420,8420,8420,63
20240222,131300,1113217600,8450,8450,8450,8450,0
20240222,131200,1113217600,8450,8450,8450,8450,157
20240222,131100,1111890950,8460,8460,8460,8460,166
20240222,131000,1110486590,8470,8450,8470,8450,149
20240222,130900,1109227340,8420,8430,8430,8420,336
20240222,130800,1106394870,8450,8450,8450,8450,10
20240222,130700,1106310370,8450,8440,8450,8440,370
20240222,130600,1103185170,8460,8460,8460,8460,5
20240222,130500,1103142870,8460,8460,8460,8460,30
20240222,130400,1102889070,8430,8430,8430,8430,0
20240222,130300,1102889070,8430,8430,8430,8430,20
20240222,130200,1102720470,8430,8430,8430,8430,0
20240222,130100,1102720470,8430,8430,8430,8430,0
20240222,130000,1102720470,8430,8430,8430,8430,117
20240222,125900,1101734160,8430,8430,8430,8430,248
20240222,125800,1099643520,8450,8450,8450,8450,396
20240222,125700,1096297320,8450,8430,8450,8430,21
20240222,125600,1096119890,8430,8430,8430,8430,35
20240222,125500,1095824840,8440,8430,8440,8430,104
20240222,125400,1094947120,8430,8420,8430,8420,522
20240222,125300,1090549000,8420,8410,8420,8410,165
20240222,125200,1089160950,8400,8370,8400,8370,980
20240222,125100,1080931040,8370,8370,8370,8370,1
20240222,125000,1080922670,8360,8360,8360,8360,9
20240222,124900,1080847430,8400,8400,8400,8400,50
20240222,124800,1080427430,8360,8390,8390,8360,217
20240222,124700,1078608780,8390,8380,8390,8380,245
20240222,124600,1076555630,8380,8380,8380,8380,0
20240222,124500,1076555630,8380,8380,8380,8380,0
20240222,124400,1076555630,8380,8380,8380,8380,0
20240222,124300,1076555630,8380,8390,8390,8380,11
20240222,124200,1076463350,8380,8380,8380,8380,4
20240222,124100,1076429830,8390,8390,8390,8390,563
20240222,124000,1071706260,8390,8390,8390,8390,139
20240222,123900,1070540050,8400,8400,8400,8400,0
20240222,123800,1070540050,8400,8410,8410,8390,18
20240222,123700,1070388710,8410,8410,8410,8410,485
20240222,123600,1066309860,8400,8400,8400,8400,18
20240222,123500,1066158660,8390,8390,8390,8390,0
20240222,123400,1066158660,8390,8390,8390,8390,0
20240222,123300,1066158660,8390,8390,8390,8390,18
20240222,123200,1066007640,8410,8410,8410,8410,0
20240222,123100,1066007640,8410,8410,8410,8410,501
20240222,123000,1061794230,8400,8400,8400,8400,0
20240222,122900,1061794230,8400,8400,8400,8400,0
20240222,122800,1061794230,8400,8400,8400,8400,0
20240222,122700,1061794230,8400,8400,8400,8400,36
20240222,122600,1061491830,8400,8390,8400,8390,463
20240222,122500,1057602670,8390,8380,8390,8380,125
20240222,122400,1056553940,8360,8360,8360,8360,0
20240222,122300,1056553940,8360,8360,8360,8360,2
20240222,122200,1056537220,8360,8360,8360,8360,1
20240222,122100,1056528860,8360,8370,8380,8360,1091
20240222,122000,1047386560,8380,8380,8380,8380,0
20240222,121900,1047386560,8380,8380,8380,8380,6
20240222,121800,1047336280,8380,8380,8380,8380,0
20240222,121700,1047336280,8380,8380,8380,8380,2
20240222,121600,1047319520,8380,8380,8380,8380,2
20240222,121500,1047302760,8390,8390,8390,8390,71
20240222,121400,1046707070,8390,8390,8390,8390,0
20240222,121300,1046707070,8390,8390,8390,8390,0
20240222,121200,1046707070,8390,8390,8390,8390,12
20240222,121100,1046606390,8390,8390,8390,8390,10
20240222,121000,1046522490,8390,8390,8400,8390,232
20240222,120900,1044574770,8330,8330,8330,8330,0
20240222,120800,1044574770,8330,8330,8330,8330,0
20240222,120700,1044574770,8330,8330,8330,8330,0
20240222,120600,1044574770,8330,8330,8330,8330,0
20240222,120500,1044574770,8330,8330,8330,8330,1
20240222,120400,1044566440,8330,8340,8340,8330,158
20240222,120300,1043249700,8340,8340,8340,8340,0
20240222,120200,1043249700,8340,8340,8340,8340,700
20240222,120100,1037411700,8340,8340,8340,8340,10
20240222,120000,1037328300,8350,8380,8380,8340,1372
20240222,115900,1025871900,8380,8380,8380,8380,2
20240222,115800,1025855140,8380,8380,8400,8380,47
20240222,115700,1025460860,8370,8370,8370,8370,0
20240222,115600,1025460860,8370,8370,8370,8370,0
20240222,115500,1025460860,8370,8370,8370,8370,0
20240222,115400,1025460860,8370,8370,8370,8370,0
20240222,115300,1025460860,8370,8370,8370,8370,0
20240222,115200,1025460860,8370,8370,8370,8370,0
20240222,115100,1025460860,8370,8370,8370,8370,0
20240222,115000,1025460860,8370,8370,8370,8370,0
20240222,114900,1025460860,8370,8370,8370,8370,12
20240222,114800,1025360420,8370,8370,8370,8370,8
20240222,114700,1025293460,8360,8360,8360,8360,19
20240222,114600,1025134620,8350,8350,8350,8350,0
20240222,114500,1025134620,8350,8350,8350,8350,0
20240222,114400,1025134620,8350,8350,8350,8350,1
20240222,114300,1025126270,8350,8350,8350,8350,19
20240222,114200,1024967620,8350,8350,8350,8350,18
20240222,114100,1024817320,8350,8350,8350,8350,504
20240222,114000,1020608920,8350,8350,8350,8350,0
20240222,113900,1020608920,8350,8350,8350,8350,9
20240222,113800,1020533770,8350,8350,8350,8350,504
20240222,113700,1016325370,8350,8350,8360,8350,519
20240222,113600,1011991590,8340,8340,8340,8340,0
20240222,113500,1011991590,8340,8340,8340,8340,300
20240222,113400,1009489590,8340,8340,8340,8340,0
20240222,113300,1009489590,8340,8360,8360,8340,1105
20240222,113200,1000265450,8380,8380,8380,8380,0
20240222,113100,1000265450,8380,8380,8380,8380,10
20240222,113000,1000181650,8380,8380,8380,8380,0
20240222,112900,1000181650,8380,8380,8380,8380,0
20240222,112800,1000181650,8380,8380,8380,8380,0
20240222,112700,1000181650,8380,8400,8400,8340,7061
20240222,112600,941112130,8400,8400,8400,8400,1
20240222,112500,941103730,8440,8440,8440,8440,130
20240222,112400,940006530,8440,8440,8440,8440,1
20240222,112300,939998090,8440,8440,8440,8440,50
20240222,112200,939576090,8440,8430,8450,8400,3050
20240222,112100,913911410,8420,8420,8420,8420,0
20240222,112000,913911410,8420,8430,8440,8420,723
20240222,111900,907812640,8440,8440,8440,8440,0
20240222,111800,907812640,8440,8440,8440,8440,1
20240222,111700,907804200,8420,8420,8420,8420,0
20240222,111600,907804200,8420,8420,8420,8420,718
20240222,111500,901758640,8410,8410,8410,8410,694
20240222,111400,895922100,8410,8410,8410,8410,0
20240222,111300,895922100,8410,8410,8410,8410,0
20240222,111200,895922100,8410,8420,8420,8400,246
20240222,111100,893854790,8410,8410,8410,8410,927
20240222,111000,886058720,8410,8410,8410,8410,77
20240222,110900,885411150,8400,8400,8400,8400,52
20240222,110800,884974350,8400,8400,8400,8400,1349
20240222,110700,873642750,8400,8400,8400,8400,21
20240222,110600,873466350,8400,8400,8400,8400,5
20240222,110500,873424350,8420,8410,8420,8410,91
20240222,110400,872658330,8380,8400,8410,8380,3004
20240222,110300,847421170,8400,8400,8400,8400,0
20240222,110200,847421170,8400,8440,8440,8400,601
20240222,110100,842372730,8400,8400,8400,8400,23
20240222,110000,842179530,8400,8400,8400,8400,4073
20240222,105900,807966330,8440,8440,8440,8440,0
20240222,105800,807966330,8440,8440,8440,8440,0
20240222,105700,807966330,8440,8450,8450,8400,1692
20240222,105600,793711220,8450,8450,8450,8450,523
20240222,105500,789291870,8470,8470,8470,8470,0
20240222,105400,789291870,8470,8470,8470,8470,206
20240222,105300,787547050,8470,8460,8470,8460,258
20240222,105200,785363870,8460,8460,8460,8460,0
20240222,105100,785363870,8460,8460,8460,8460,159
20240222,105000,784018730,8470,8470,8470,8470,5
20240222,104900,783976380,8500,8480,8500,8480,26
20240222,104800,783755880,8480,8500,8500,8480,57
20240222,104700,783271540,8500,8460,8500,8460,810
20240222,104600,776402650,8460,8460,8460,8460,1242
20240222,104500,765895330,8460,8480,8480,8460,992
20240222,104400,757500460,8470,8470,8470,8470,108
20240222,104300,756585700,8480,8480,8480,8480,507
20240222,104200,752286340,8480,8490,8490,8480,63
20240222,104100,751752070,8510,8510,8510,8510,0
20240222,104000,751752070,8510,8510,8510,8510,134
20240222,103900,750611730,8530,8530,8530,8340,4866
20240222,103800,709561730,8500,8500,8530,8500,243
20240222,103700,707492990,8490,8490,8490,8490,4000
20240222,103600,673532990,8490,8450,8490,8450,152
20240222,103500,672248550,8480,8460,8480,8460,2684
20240222,103400,649516710,8470,8490,8490,8470,212
20240222,103300,647719530,8490,8500,8540,8490,3234
20240222,103200,620236360,8500,8480,8520,8480,4760
20240222,103100,579746860,8480,8480,8480,8480,1
20240222,103000,579738380,8480,8480,8480,8480,10
20240222,102900,579653580,8480,8480,8500,8480,1098
20240222,102800,570333900,8480,8480,8480,8480,0
20240222,102700,570333900,8480,8480,8480,8480,0
20240222,102600,570333900,8480,8480,8480,8460,462
20240222,102500,566424650,8480,8490,8490,8480,320
20240222,102400,563711010,8490,8490,8490,8490,70
20240222,102300,563116710,8500,8490,8500,8480,531
20240222,102200,558608500,8490,8470,8490,8470,1840
20240222,102100,543000100,8470,8470,8480,8470,374
20240222,102000,539830400,8450,8460,8470,8450,1004
20240222,101900,531328140,8470,8460,8470,8460,400
20240222,101800,527940160,8470,8470,8470,8470,2
20240222,101700,527923220,8470,8470,8470,8470,27
20240222,101600,527694530,8470,8470,8470,8470,10
20240222,101500,527609830,8470,8470,8470,8470,0
20240222,101400,527609830,8470,8450,8470,8440,267
20240222,101300,525356090,8460,8460,8460,8460,184
20240222,101200,523799450,8450,8450,8450,8450,593
20240222,101100,518788600,8410,8420,8440,8410,335
20240222,101000,515963890,8420,8420,8420,8420,1047
20240222,100900,507148150,8410,8410,8410,8410,109
20240222,100800,506231460,8400,8400,8400,8400,10
20240222,100700,506147460,8390,8410,8410,8390,19
20240222,100600,505987920,8390,8390,8390,8390,0
20240222,100500,505987920,8390,8390,8390,8390,0
20240222,100400,505987920,8390,8390,8390,8390,1992
20240222,100300,489275040,8380,8380,8380,8380,702
20240222,100200,483392280,8380,8370,8380,8360,108
20240222,100100,482488310,8360,8360,8360,8360,1
20240222,100000,482479950,8370,8370,8370,8370,0
20240222,095900,482479950,8370,8360,8370,8360,48
20240222,095800,482078290,8370,8370,8370,8370,162
20240222,095700,480722350,8380,8390,8400,8380,351
20240222,095600,477778190,8400,8400,8400,8400,22
20240222,095500,477593390,8390,8390,8390,8390,98
20240222,095400,476771170,8390,8340,8390,8320,4190
20240222,095300,441816060,8340,8330,8340,8330,132
20240222,095200,440716480,8330,8330,8330,8330,10
20240222,095100,440633180,8340,8360,8360,8340,527
20240222,095000,436235640,8370,8370,8370,8370,29
20240222,094900,435992910,8380,8370,8380,8370,450
20240222,094800,432222870,8350,8360,8360,8350,503
20240222,094700,428017820,8350,8370,8370,8350,382
20240222,094600,424827900,8370,8370,8370,8350,230
20240222,094500,422905170,8370,8370,8370,8370,149
20240222,094400,421658040,8370,8370,8370,8370,301
20240222,094300,419138670,8340,8340,8340,8340,0
20240222,094200,419138670,8340,8340,8340,8340,5
20240222,094100,419096970,8370,8370,8370,8370,16
20240222,094000,418963050,8370,8370,8370,8370,260
20240222,093900,416786850,8370,8350,8370,8330,2023
20240222,093800,399930380,8320,8320,8320,8320,325
20240222,093700,397226380,8310,8320,8320,8310,3001
20240222,093600,372275310,8320,8320,8320,8320,1000
20240222,093500,363955310,8320,8350,8350,8320,4052
20240222,093400,330174600,8350,8360,8380,8350,2368
20240222,093300,310338200,8380,8390,8390,8380,259
20240222,093200,308167480,8390,8390,8390,8390,403
20240222,093100,304786310,8350,8350,8350,8350,154
20240222,093000,303500410,8390,8420,8420,8390,2336
20240222,092900,283883970,8410,8440,8450,8410,561
20240222,092800,279150050,8430,8440,8460,8430,268
20240222,092700,276883510,8450,8440,8450,8440,23
20240222,092600,276689350,8450,8450,8450,8450,30
20240222,092500,276435850,8410,8420,8420,8410,500
20240222,092400,272227350,8460,8420,8460,8420,58
20240222,092300,271738750,8440,8440,8440,8440,0
20240222,092200,271738750,8440,8450,8450,8440,16
20240222,092100,271603630,8450,8460,8460,8450,41
20240222,092000,271257040,8480,8470,8480,8470,199
20240222,091900,269571130,8470,8430,8470,8430,189
20240222,091800,267974300,8410,8410,8410,8410,0
20240222,091700,267974300,8410,8470,8470,8410,1745
20240222,091600,253243080,8470,8470,8470,8470,51
20240222,091500,252811110,8470,8500,8500,8470,1022
20240222,091400,244124470,8490,8430,8490,8430,1670
20240222,091300,230017910,8420,8420,8420,8420,112
20240222,091200,229074870,8420,8490,8500,8420,1201
20240222,091100,218936750,8500,8420,8500,8410,2421
20240222,091000,198410230,8430,8410,8430,8400,1020
20240222,090900,189815420,8410,8430,8450,8390,813
20240222,090800,182974340,8460,8460,8460,8420,1058
20240222,090700,174026930,8430,8440,8470,8430,1313
20240222,090600,162941700,8440,8490,8490,8440,1765
20240222,090500,148001730,8490,8480,8490,8480,400
20240222,090400,144606990,8490,8470,8490,8440,766
20240222,090300,138121320,8470,8530,8530,8420,2294
20240222,090200,118668450,8570,8590,8590,8460,3733
20240222,090100,86783010,8590,8440,8690,8400,3082
20240222,090000,60411390,8440,8220,8450,8220,7275
Reference in New Issue Copy Permalink