ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20240216.csv

685 lines
36 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
20240216,202200,1673949160,11190,11190,11190,11190,4381
20240216,202100,1673949160,11190,11190,11190,11190,0
20240216,202000,1673949160,11190,11190,11190,11190,0
20240216,201900,1673949160,11190,11190,11190,11190,0
20240216,201800,1673949160,11190,11190,11190,11190,0
20240216,201700,1673949160,11190,11190,11190,11190,0
20240216,201600,1673949160,11190,11190,11190,11190,0
20240216,201500,1673949160,11190,11190,11190,11190,0
20240216,201400,1673949160,11190,11190,11190,11190,0
20240216,201300,1673949160,11190,11190,11190,11190,0
20240216,201200,1673949160,11190,11190,11190,11190,0
20240216,201100,1673949160,11190,11190,11190,11190,0
20240216,201000,1673949160,11190,11190,11190,11190,0
20240216,200900,1673949160,11190,11190,11190,11190,0
20240216,200800,1673949160,11190,11190,11190,11190,0
20240216,200700,1673949160,11190,11190,11190,11190,0
20240216,200600,1673949160,11190,11190,11190,11190,0
20240216,200500,1673949160,11190,11190,11190,11190,0
20240216,200400,1673949160,11190,11190,11190,11190,0
20240216,200300,1673949160,11190,11190,11190,11190,0
20240216,200200,1673949160,11190,11190,11190,11190,0
20240216,200100,1673949160,11190,11190,11190,11190,0
20240216,200000,1673949160,11190,11190,11190,11190,0
20240216,195900,1673949160,11190,11190,11190,11190,0
20240216,195800,1673949160,11190,11190,11190,11190,0
20240216,195700,1673949160,11190,11190,11190,11190,0
20240216,195600,1673949160,11190,11190,11190,11190,0
20240216,195500,1673949160,11190,11190,11190,11190,0
20240216,195400,1673949160,11190,11190,11190,11190,0
20240216,195300,1673949160,11190,11190,11190,11190,0
20240216,195200,1673949160,11190,11190,11190,11190,4381
20240216,195100,1673949160,11190,11190,11190,11190,0
20240216,195000,1673949160,11190,11190,11190,11190,0
20240216,194900,1673949160,11190,11190,11190,11190,0
20240216,194800,1673949160,11190,11190,11190,11190,0
20240216,194700,1673949160,11190,11190,11190,11190,0
20240216,194600,1673949160,11190,11190,11190,11190,0
20240216,194500,1673949160,11190,11190,11190,11190,0
20240216,194400,1673949160,11190,11190,11190,11190,0
20240216,194300,1673949160,11190,11190,11190,11190,0
20240216,194200,1673949160,11190,11190,11190,11190,0
20240216,194100,1673949160,11190,11190,11190,11190,0
20240216,194000,1673949160,11190,11190,11190,11190,0
20240216,193900,1673949160,11190,11190,11190,11190,0
20240216,193800,1673949160,11190,11190,11190,11190,0
20240216,193700,1673949160,11190,11190,11190,11190,0
20240216,193600,1673949160,11190,11190,11190,11190,0
20240216,193500,1673949160,11190,11190,11190,11190,0
20240216,193400,1673949160,11190,11190,11190,11190,0
20240216,193300,1673949160,11190,11190,11190,11190,0
20240216,193200,1673949160,11190,11190,11190,11190,0
20240216,193100,1673949160,11190,11190,11190,11190,0
20240216,193000,1673949160,11190,11190,11190,11190,0
20240216,192900,1673949160,11190,11190,11190,11190,0
20240216,192800,1673949160,11190,11190,11190,11190,0
20240216,192700,1673949160,11190,11190,11190,11190,0
20240216,192600,1673949160,11190,11190,11190,11190,0
20240216,192500,1673949160,11190,11190,11190,11190,0
20240216,192400,1673949160,11190,11190,11190,11190,0
20240216,192300,1673949160,11190,11190,11190,11190,0
20240216,192200,1673949160,11190,11190,11190,11190,4381
20240216,192100,1673949160,11190,11190,11190,11190,0
20240216,192000,1673949160,11190,11190,11190,11190,0
20240216,191900,1673949160,11190,11190,11190,11190,0
20240216,191800,1673949160,11190,11190,11190,11190,0
20240216,191700,1673949160,11190,11190,11190,11190,0
20240216,191600,1673949160,11190,11190,11190,11190,0
20240216,191500,1673949160,11190,11190,11190,11190,0
20240216,191400,1673949160,11190,11190,11190,11190,0
20240216,191300,1673949160,11190,11190,11190,11190,0
20240216,191200,1673949160,11190,11190,11190,11190,0
20240216,191100,1673949160,11190,11190,11190,11190,0
20240216,191000,1673949160,11190,11190,11190,11190,0
20240216,190900,1673949160,11190,11190,11190,11190,0
20240216,190800,1673949160,11190,11190,11190,11190,0
20240216,190700,1673949160,11190,11190,11190,11190,0
20240216,190600,1673949160,11190,11190,11190,11190,0
20240216,190500,1673949160,11190,11190,11190,11190,0
20240216,190400,1673949160,11190,11190,11190,11190,0
20240216,190300,1673949160,11190,11190,11190,11190,0
20240216,190200,1673949160,11190,11190,11190,11190,0
20240216,190100,1673949160,11190,11190,11190,11190,0
20240216,190000,1673949160,11190,11190,11190,11190,0
20240216,185900,1673949160,11190,11190,11190,11190,0
20240216,185800,1673949160,11190,11190,11190,11190,0
20240216,185700,1673949160,11190,11190,11190,11190,0
20240216,185600,1673949160,11190,11190,11190,11190,0
20240216,185500,1673949160,11190,11190,11190,11190,0
20240216,185400,1673949160,11190,11190,11190,11190,0
20240216,185300,1673949160,11190,11190,11190,11190,0
20240216,185200,1673949160,11190,11190,11190,11190,4381
20240216,185100,1673949160,11190,11190,11190,11190,0
20240216,185000,1673949160,11190,11190,11190,11190,0
20240216,184900,1673949160,11190,11190,11190,11190,0
20240216,184800,1673949160,11190,11190,11190,11190,0
20240216,184700,1673949160,11190,11190,11190,11190,0
20240216,184600,1673949160,11190,11190,11190,11190,0
20240216,184500,1673949160,11190,11190,11190,11190,0
20240216,184400,1673949160,11190,11190,11190,11190,0
20240216,184300,1673949160,11190,11190,11190,11190,0
20240216,184200,1673949160,11190,11190,11190,11190,0
20240216,184100,1673949160,11190,11190,11190,11190,0
20240216,184000,1673949160,11190,11190,11190,11190,0
20240216,183900,1673949160,11190,11190,11190,11190,0
20240216,183800,1673949160,11190,11190,11190,11190,0
20240216,183700,1673949160,11190,11190,11190,11190,0
20240216,183600,1673949160,11190,11190,11190,11190,0
20240216,183500,1673949160,11190,11190,11190,11190,0
20240216,183400,1673949160,11190,11190,11190,11190,0
20240216,183300,1673949160,11190,11190,11190,11190,0
20240216,183200,1673949160,11190,11190,11190,11190,0
20240216,183100,1673949160,11190,11190,11190,11190,0
20240216,183000,1673949160,11190,11190,11190,11190,0
20240216,182900,1673949160,11190,11190,11190,11190,0
20240216,182800,1673949160,11190,11190,11190,11190,0
20240216,182700,1673949160,11190,11190,11190,11190,0
20240216,182600,1673949160,11190,11190,11190,11190,0
20240216,182500,1673949160,11190,11190,11190,11190,0
20240216,182400,1673949160,11190,11190,11190,11190,0
20240216,182300,1673949160,11190,11190,11190,11190,0
20240216,182200,1673949160,11190,11190,11190,11190,4381
20240216,182100,1673949160,11190,11190,11190,11190,0
20240216,182000,1673949160,11190,11190,11190,11190,0
20240216,181900,1673949160,11190,11190,11190,11190,0
20240216,181800,1673949160,11190,11190,11190,11190,0
20240216,181700,1673949160,11190,11190,11190,11190,0
20240216,181600,1673949160,11190,11190,11190,11190,0
20240216,181500,1673949160,11190,11190,11190,11190,0
20240216,181400,1673949160,11190,11190,11190,11190,0
20240216,181300,1673949160,11190,11190,11190,11190,0
20240216,181200,1673949160,11190,11190,11190,11190,0
20240216,181100,1673949160,11190,11190,11190,11190,0
20240216,181000,1673949160,11190,11190,11190,11190,0
20240216,180900,1673949160,11190,11190,11190,11190,0
20240216,180800,1673949160,11190,11190,11190,11190,0
20240216,180700,1673949160,11190,11190,11190,11190,0
20240216,180600,1673949160,11190,11190,11190,11190,0
20240216,180500,1673949160,11190,11190,11190,11190,0
20240216,180400,1673949160,11190,11190,11190,11190,0
20240216,180300,1673949160,11190,11190,11190,11190,0
20240216,180200,1673949160,11190,11190,11190,11190,0
20240216,180100,1673949160,11190,11190,11190,11190,0
20240216,180000,1673949160,11190,11190,11190,11190,0
20240216,175900,1673949160,11190,11190,11190,11190,0
20240216,175800,1673949160,11190,11190,11190,11190,0
20240216,175700,1673949160,11190,11190,11190,11190,0
20240216,175600,1673949160,11190,11190,11190,11190,0
20240216,175500,1673949160,11190,11190,11190,11190,0
20240216,175400,1673949160,11190,11190,11190,11190,0
20240216,175300,1673949160,11190,11190,11190,11190,0
20240216,175200,1673949160,11190,11190,11190,11190,4381
20240216,175100,1673949160,11190,11190,11190,11190,0
20240216,175000,1673949160,11190,11190,11190,11190,0
20240216,174900,1673949160,11190,11190,11190,11190,0
20240216,174800,1673949160,11190,11190,11190,11190,0
20240216,174700,1673949160,11190,11190,11190,11190,0
20240216,174600,1673949160,11190,11190,11190,11190,0
20240216,174500,1673949160,11190,11190,11190,11190,0
20240216,174400,1673949160,11190,11190,11190,11190,0
20240216,174300,1673949160,11190,11190,11190,11190,0
20240216,174200,1673949160,11190,11190,11190,11190,0
20240216,174100,1673949160,11190,11190,11190,11190,0
20240216,174000,1673949160,11190,11190,11190,11190,0
20240216,173900,1673949160,11190,11190,11190,11190,0
20240216,173800,1673949160,11190,11190,11190,11190,0
20240216,173700,1673949160,11190,11190,11190,11190,0
20240216,173600,1673949160,11190,11190,11190,11190,0
20240216,173500,1673949160,11190,11190,11190,11190,0
20240216,173400,1673949160,11190,11190,11190,11190,0
20240216,173300,1673949160,11190,11190,11190,11190,0
20240216,173200,1673949160,11190,11190,11190,11190,0
20240216,173100,1673949160,11190,11190,11190,11190,0
20240216,173000,1673949160,11190,11190,11190,11190,0
20240216,172900,1673949160,11190,11190,11190,11190,0
20240216,172800,1673949160,11190,11190,11190,11190,0
20240216,172700,1673949160,11190,11190,11190,11190,0
20240216,172600,1673949160,11190,11190,11190,11190,0
20240216,172500,1673949160,11190,11190,11190,11190,0
20240216,172400,1673949160,11190,11190,11190,11190,0
20240216,172300,1673949160,11190,11190,11190,11190,0
20240216,172200,1673949160,11190,11190,11190,11190,4381
20240216,172100,1673949160,11190,11190,11190,11190,0
20240216,172000,1673949160,11190,11190,11190,11190,0
20240216,171900,1673949160,11190,11190,11190,11190,0
20240216,171800,1673949160,11190,11190,11190,11190,0
20240216,171700,1673949160,11190,11190,11190,11190,0
20240216,171600,1673949160,11190,11190,11190,11190,0
20240216,171500,1673949160,11190,11190,11190,11190,0
20240216,171400,1673949160,11190,11190,11190,11190,0
20240216,171300,1673949160,11190,11190,11190,11190,0
20240216,171200,1673949160,11190,11190,11190,11190,0
20240216,171100,1673949160,11190,11190,11190,11190,0
20240216,171000,1673949160,11190,11190,11190,11190,0
20240216,170900,1673949160,11190,11190,11190,11190,0
20240216,170800,1673949160,11190,11190,11190,11190,0
20240216,170700,1673949160,11190,11190,11190,11190,0
20240216,170600,1673949160,11190,11190,11190,11190,0
20240216,170500,1673949160,11190,11190,11190,11190,0
20240216,170400,1673949160,11190,11190,11190,11190,0
20240216,170300,1673949160,11190,11190,11190,11190,0
20240216,170200,1673949160,11190,11190,11190,11190,0
20240216,170100,1673949160,11190,11190,11190,11190,0
20240216,170000,1673949160,11190,11190,11190,11190,0
20240216,165900,1673949160,11190,11190,11190,11190,0
20240216,165800,1673949160,11190,11190,11190,11190,0
20240216,165700,1673949160,11190,11190,11190,11190,0
20240216,165600,1673949160,11190,11190,11190,11190,0
20240216,165500,1673949160,11190,11190,11190,11190,0
20240216,165400,1673949160,11190,11190,11190,11190,0
20240216,165300,1673949160,11190,11190,11190,11190,0
20240216,165200,1673949160,11190,11190,11190,11190,4381
20240216,165100,1673949160,11190,11190,11190,11190,0
20240216,165000,1673949160,11190,11190,11190,11190,0
20240216,164900,1673949160,11190,11190,11190,11190,0
20240216,164800,1673949160,11190,11190,11190,11190,0
20240216,164700,1673949160,11190,11190,11190,11190,0
20240216,164600,1673949160,11190,11190,11190,11190,0
20240216,164500,1673949160,11190,11190,11190,11190,0
20240216,164400,1673949160,11190,11190,11190,11190,0
20240216,164300,1673949160,11190,11190,11190,11190,0
20240216,164200,1673949160,11190,11190,11190,11190,0
20240216,164100,1673949160,11190,11190,11190,11190,0
20240216,164000,1673949160,11190,11190,11190,11190,0
20240216,163900,1673949160,11190,11190,11190,11190,0
20240216,163800,1673949160,11190,11190,11190,11190,0
20240216,163700,1673949160,11190,11190,11190,11190,0
20240216,163600,1673949160,11190,11190,11190,11190,0
20240216,163500,1673949160,11190,11190,11190,11190,0
20240216,163400,1673949160,11190,11190,11190,11190,0
20240216,163300,1673949160,11190,11190,11190,11190,0
20240216,163200,1673949160,11190,11190,11190,11190,0
20240216,163100,1673949160,11190,11190,11190,11190,0
20240216,163000,1673949160,11190,11190,11190,11190,0
20240216,162900,1673949160,11190,11190,11190,11190,0
20240216,162800,1673949160,11190,11190,11190,11190,0
20240216,162700,1673949160,11190,11190,11190,11190,0
20240216,162600,1673949160,11190,11190,11190,11190,0
20240216,162500,1673949160,11190,11190,11190,11190,0
20240216,162400,1673949160,11190,11190,11190,11190,0
20240216,162300,1673949160,11190,11190,11190,11190,0
20240216,162200,1673949160,11190,11190,11190,11190,4381
20240216,162100,1673949160,11190,11190,11190,11190,0
20240216,162000,1673949160,11190,11190,11190,11190,0
20240216,161900,1673949160,11190,11190,11190,11190,0
20240216,161800,1673949160,11190,11190,11190,11190,0
20240216,161700,1673949160,11190,11190,11190,11190,0
20240216,161600,1673949160,11190,11190,11190,11190,0
20240216,161500,1673949160,11190,11190,11190,11190,0
20240216,161400,1673949160,11190,11190,11190,11190,0
20240216,161300,1673949160,11190,11190,11190,11190,0
20240216,161200,1673949160,11190,11190,11190,11190,0
20240216,161100,1673949160,11190,11190,11190,11190,0
20240216,161000,1673949160,11190,11190,11190,11190,0
20240216,160900,1673949160,11190,11190,11190,11190,0
20240216,160800,1673949160,11190,11190,11190,11190,0
20240216,160700,1673949160,11190,11190,11190,11190,0
20240216,160600,1673949160,11190,11190,11190,11190,0
20240216,160500,1673949160,11190,11190,11190,11190,0
20240216,160400,1673949160,11190,11190,11190,11190,0
20240216,160300,1673949160,11190,11190,11190,11190,0
20240216,160200,1673949160,11190,11190,11190,11190,0
20240216,160100,1673949160,11190,11190,11190,11190,0
20240216,160000,1673949160,11190,11190,11190,11190,0
20240216,155900,1673949160,11190,11190,11190,11190,0
20240216,155800,1673949160,11190,11190,11190,11190,0
20240216,155700,1673949160,11190,11190,11190,11190,0
20240216,155600,1673949160,11190,11190,11190,11190,0
20240216,155500,1673949160,11190,11190,11190,11190,0
20240216,155400,1673949160,11190,11190,11190,11190,0
20240216,155300,1673949160,11190,11190,11190,11190,0
20240216,155200,1673949160,11190,11190,11190,11190,4381
20240216,155100,1673949160,11190,11190,11190,11190,0
20240216,155000,1673949160,11190,11190,11190,11190,0
20240216,154900,1673949160,11190,11190,11190,11190,0
20240216,154800,1673949160,11190,11190,11190,11190,0
20240216,154700,1673949160,11190,11190,11190,11190,0
20240216,154600,1673949160,11190,11190,11190,11190,0
20240216,154500,1673949160,11190,11190,11190,11190,0
20240216,154400,1673949160,11190,11190,11190,11190,0
20240216,154300,1673949160,11190,11190,11190,11190,0
20240216,154200,1673949160,11190,11190,11190,11190,0
20240216,154100,1673949160,11190,11190,11190,11190,0
20240216,154000,1673949160,11190,11190,11190,11190,0
20240216,153900,1673949160,11190,11190,11190,11190,0
20240216,153800,1673949160,11190,11190,11190,11190,0
20240216,153700,1673949160,11190,11190,11190,11190,0
20240216,153600,1673949160,11190,11190,11190,11190,0
20240216,153500,1673949160,11190,11190,11190,11190,0
20240216,153400,1673949160,11190,11190,11190,11190,0
20240216,153300,1673949160,11190,11190,11190,11190,0
20240216,153200,1673949160,11190,11190,11190,11190,0
20240216,153100,1673949160,11190,11190,11190,11190,0
20240216,153000,1673949160,11190,11190,11190,11190,4381
20240216,152900,1624925770,11200,11200,11200,11200,0
20240216,152800,1624925770,11200,11200,11200,11200,0
20240216,152700,1624925770,11200,11200,11200,11200,0
20240216,152600,1624925770,11200,11200,11200,11200,0
20240216,152500,1624925770,11200,11200,11200,11200,0
20240216,152400,1624925770,11200,11200,11200,11200,0
20240216,152300,1624925770,11200,11200,11200,11200,0
20240216,152200,1624925770,11200,11200,11200,11200,0
20240216,152100,1624925770,11200,11200,11200,11200,0
20240216,152000,1624925770,11200,11200,11200,11200,0
20240216,151900,1624925770,11200,11200,11200,11190,518
20240216,151800,1619124910,11190,11190,11200,11170,819
20240216,151700,1609960220,11170,11180,11190,11170,701
20240216,151600,1602116440,11170,11180,11190,11170,285
20240216,151500,1598930050,11180,11180,11180,11170,951
20240216,151400,1588297880,11180,11180,11180,11180,1
20240216,151300,1588286700,11160,11160,11160,11160,0
20240216,151200,1588286700,11160,11160,11170,11160,1344
20240216,151100,1573284320,11170,11160,11170,11160,424
20240216,151000,1568549980,11160,11160,11160,11160,1174
20240216,150900,1555448140,11150,11160,11160,11150,231
20240216,150800,1552870190,11160,11160,11170,11160,661
20240216,150700,1545492510,11160,11170,11170,11160,144
20240216,150600,1543885460,11160,11150,11160,11150,1099
20240216,150500,1531620830,11150,11160,11170,11150,247
20240216,150400,1528865380,11160,11160,11160,11160,1164
20240216,150300,1515875140,11160,11160,11160,11160,757
20240216,150200,1507427020,11160,11150,11160,11150,1328
20240216,150100,1492608540,11150,11160,11160,11150,701
20240216,150000,1484786380,11160,11160,11160,11160,20
20240216,145900,1484563180,11160,11160,11160,11160,10
20240216,145800,1484451580,11170,11170,11170,11170,12
20240216,145700,1484317540,11170,11150,11170,11150,14
20240216,145600,1484161220,11160,11160,11160,11160,300
20240216,145500,1480813220,11160,11150,11160,11150,568
20240216,145400,1474476750,11150,11150,11150,11150,7
20240216,145300,1474398700,11160,11170,11170,11160,174
20240216,145200,1472456830,11170,11170,11170,11170,390
20240216,145100,1468100530,11170,11170,11170,11170,1
20240216,145000,1468089360,11170,11170,11180,11170,445
20240216,144900,1463118040,11180,11180,11180,11180,0
20240216,144800,1463118040,11180,11180,11180,11180,0
20240216,144700,1463118040,11180,11180,11180,11180,171
20240216,144600,1461206260,11170,11170,11170,11170,900
20240216,144500,1451153260,11180,11180,11180,11180,3
20240216,144400,1451119720,11170,11170,11170,11170,0
20240216,144300,1451119720,11170,11170,11170,11170,0
20240216,144200,1451119720,11170,11170,11170,11170,399
20240216,144100,1446662890,11150,11160,11160,11150,2000
20240216,144000,1424352890,11180,11180,11180,11160,244
20240216,143900,1421626370,11170,11170,11170,11170,42
20240216,143800,1421157230,11170,11170,11170,11170,222
20240216,143700,1418677490,11180,11160,11180,11160,61
20240216,143600,1417996710,11160,11160,11160,11160,80
20240216,143500,1417103910,11160,11180,11180,11160,1063
20240216,143400,1405237570,11180,11180,11180,11180,5
20240216,143300,1405181670,11180,11170,11180,11170,380
20240216,143200,1400934270,11180,11180,11180,11180,0
20240216,143100,1400934270,11180,11180,11180,11180,800
20240216,143000,1391990270,11180,11180,11180,11180,0
20240216,142900,1391990270,11180,11180,11180,11180,200
20240216,142800,1389754270,11170,11180,11180,11170,943
20240216,142700,1379214030,11170,11170,11170,11170,363
20240216,142600,1375159320,11170,11170,11170,11170,200
20240216,142500,1372925320,11170,11170,11170,11170,202
20240216,142400,1370668980,11170,11160,11170,11160,211
20240216,142300,1368313780,11160,11160,11160,11160,264
20240216,142200,1365367540,11160,11160,11160,11160,100
20240216,142100,1364251540,11170,11170,11170,11170,399
20240216,142000,1359794710,11170,11180,11180,11170,102
20240216,141900,1358654440,11180,11180,11180,11180,1
20240216,141800,1358643260,11180,11180,11180,11180,0
20240216,141700,1358643260,11180,11180,11180,11180,356
20240216,141600,1354663180,11180,11180,11180,11180,320
20240216,141500,1351085580,11190,11180,11190,11180,134
20240216,141400,1349586840,11180,11190,11200,11180,1885
20240216,141300,1328489030,11180,11180,11180,11180,190
20240216,141200,1326364830,11180,11180,11180,11180,0
20240216,141100,1326364830,11180,11200,11200,11180,337
20240216,141000,1322597030,11200,11180,11200,11180,222
20240216,140900,1320114830,11200,11200,11200,11190,633
20240216,140800,1313026730,11180,11200,11200,11180,727
20240216,140700,1304888830,11190,11190,11190,11190,1500
20240216,140600,1288103830,11200,11200,11200,11200,3
20240216,140500,1288070230,11200,11200,11200,11200,150
20240216,140400,1286390230,11200,11190,11200,11190,1467
20240216,140300,1269962830,11180,11160,11180,11160,138
20240216,140200,1268420990,11160,11160,11160,11160,42
20240216,140100,1267952270,11160,11160,11160,11160,0
20240216,140000,1267952270,11160,11180,11180,11160,2000
20240216,135900,1245605360,11190,11190,11190,11190,5
20240216,135800,1245549410,11180,11180,11180,11180,3
20240216,135700,1245515870,11180,11200,11200,11180,109
20240216,135600,1244297070,11200,11200,11200,11200,0
20240216,135500,1244297070,11200,11200,11200,11200,33
20240216,135400,1243927470,11190,11200,11200,11190,985
20240216,135300,1232900520,11200,11200,11200,11200,70
20240216,135200,1232116520,11200,11200,11200,11200,17
20240216,135100,1231926120,11200,11190,11200,11190,311
20240216,135000,1228446010,11200,11200,11200,11200,100
20240216,134900,1227326010,11200,11200,11200,11200,0
20240216,134800,1227326010,11200,11200,11200,11200,21
20240216,134700,1227090810,11200,11200,11200,11200,10
20240216,134600,1226978810,11190,11190,11190,11190,191
20240216,134500,1224841520,11190,11190,11200,11190,461
20240216,134400,1219682920,11200,11190,11200,11190,142
20240216,134300,1218092930,11180,11180,11180,11180,211
20240216,134200,1215733950,11190,11190,11190,11190,444
20240216,134100,1210765590,11190,11190,11190,11190,10
20240216,134000,1210653690,11190,11190,11190,11190,19
20240216,133900,1210441080,11190,11190,11190,11190,1
20240216,133800,1210429890,11190,11180,11190,11180,1738
20240216,133700,1190990980,11180,11180,11180,11180,0
20240216,133600,1190990980,11180,11180,11180,11180,0
20240216,133500,1190990980,11180,11180,11180,11180,0
20240216,133400,1190990980,11180,11180,11180,11170,783
20240216,133300,1182243650,11170,11180,11180,11170,253
20240216,133200,1179417610,11180,11180,11180,11180,0
20240216,133100,1179417610,11180,11170,11180,11170,580
20240216,133000,1172933710,11180,11180,11180,11180,3
20240216,132900,1172900170,11180,11180,11180,11180,0
20240216,132800,1172900170,11180,11180,11180,11180,1
20240216,132700,1172888990,11170,11170,11170,11170,262
20240216,132600,1169962450,11170,11170,11170,11170,420
20240216,132500,1165271050,11180,11180,11180,11180,0
20240216,132400,1165271050,11180,11170,11180,11170,101
20240216,132300,1164142870,11170,11180,11180,11170,6
20240216,132200,1164075800,11170,11170,11170,11170,92
20240216,132100,1163048160,11170,11170,11170,11170,0
20240216,132000,1163048160,11170,11170,11170,11170,0
20240216,131900,1163048160,11170,11170,11170,11170,0
20240216,131800,1163048160,11170,11170,11170,11170,57
20240216,131700,1162411470,11180,11180,11180,11180,624
20240216,131600,1155435150,11170,11170,11170,11170,2
20240216,131500,1155412810,11170,11170,11170,11170,11
20240216,131400,1155289940,11170,11170,11170,11170,0
20240216,131300,1155289940,11170,11170,11170,11170,3
20240216,131200,1155256430,11170,11170,11170,11170,100
20240216,131100,1154139430,11170,11170,11170,11170,0
20240216,131000,1154139430,11170,11170,11170,11170,121
20240216,130900,1152787860,11160,11160,11160,11160,0
20240216,130800,1152787860,11160,11160,11160,11160,30
20240216,130700,1152453060,11170,11170,11170,11170,22
20240216,130600,1152207320,11160,11160,11160,11160,0
20240216,130500,1152207320,11160,11160,11160,11160,13
20240216,130400,1152062240,11160,11160,11160,11160,0
20240216,130300,1152062240,11160,11180,11180,11160,736
20240216,130200,1143848140,11180,11170,11180,11170,607
20240216,130100,1137067910,11170,11160,11170,11160,200
20240216,130000,1134835680,11170,11170,11170,11170,1
20240216,125900,1134824510,11180,11180,11180,11180,0
20240216,125800,1134824510,11180,11180,11180,11180,0
20240216,125700,1134824510,11180,11180,11180,11180,1
20240216,125600,1134813330,11150,11150,11150,11150,14
20240216,125500,1134657230,11150,11150,11150,11150,468
20240216,125400,1129439030,11180,11180,11180,11180,0
20240216,125300,1129439030,11180,11180,11180,11180,5
20240216,125200,1129383130,11180,11180,11180,11180,1
20240216,125100,1129371950,11140,11140,11140,11140,0
20240216,125000,1129371950,11140,11140,11140,11140,12
20240216,124900,1129238270,11140,11150,11150,11140,123
20240216,124800,1127867820,11180,11180,11180,11180,0
20240216,124700,1127867820,11180,11180,11180,11180,1
20240216,124600,1127856640,11180,11180,11180,11180,0
20240216,124500,1127856640,11180,11140,11180,11140,509
20240216,124400,1122175740,11130,11130,11130,11130,0
20240216,124300,1122175740,11130,11150,11150,11130,4106
20240216,124200,1076465260,11160,11150,11160,11150,32
20240216,124100,1076108230,11160,11150,11160,11150,30
20240216,124000,1075773650,11150,11150,11150,11150,20
20240216,123900,1075550650,11150,11150,11150,11150,1
20240216,123800,1075539500,11150,11150,11150,11150,0
20240216,123700,1075539500,11150,11150,11150,11150,0
20240216,123600,1075539500,11150,11150,11150,11150,60
20240216,123500,1074870500,11150,11150,11150,11150,18
20240216,123400,1074669800,11150,11150,11150,11150,10
20240216,123300,1074558300,11150,11150,11150,11150,8
20240216,123200,1074469100,11160,11160,11160,11160,0
20240216,123100,1074469100,11160,11160,11160,11160,0
20240216,123000,1074469100,11160,11160,11160,11160,1
20240216,122900,1074457940,11160,11140,11160,11140,757
20240216,122800,1066011610,11140,11130,11140,11130,76
20240216,122700,1065165060,11140,11140,11140,11130,134
20240216,122600,1063672390,11140,11140,11140,11140,123
20240216,122500,1062302170,11140,11140,11140,11140,35
20240216,122400,1061912270,11140,11140,11140,11140,44
20240216,122300,1061422110,11120,11120,11120,11120,0
20240216,122200,1061422110,11120,11130,11140,11120,1170
20240216,122100,1048399290,11120,11130,11130,11120,1213
20240216,122000,1034910720,11130,11130,11130,11130,30
20240216,121900,1034576820,11130,11130,11130,11120,1135
20240216,121800,1021945390,11130,11140,11140,11130,54
20240216,121700,1021344270,11140,11140,11140,11140,14
20240216,121600,1021188310,11140,11140,11140,11130,1716
20240216,121500,1002087930,11140,11140,11140,11140,739
20240216,121400,993855470,11150,11150,11150,11150,0
20240216,121300,993855470,11150,11150,11150,11150,172
20240216,121200,991937670,11140,11150,11150,11140,1674
20240216,121100,973289300,11150,11140,11150,11140,637
20240216,121000,966190440,11150,11150,11150,11150,1567
20240216,120900,948718390,11160,11150,11160,11150,144
20240216,120800,947111750,11160,11160,11160,11160,265
20240216,120700,944154350,11160,11160,11160,11160,19
20240216,120600,943942310,11150,11160,11160,11150,912
20240216,120500,933771180,11160,11160,11160,11160,1
20240216,120400,933760020,11160,11160,11160,11150,336
20240216,120300,930010270,11160,11160,11160,11160,0
20240216,120200,930010270,11160,11160,11160,11160,10
20240216,120100,929898670,11160,11160,11160,11160,4
20240216,120000,929854030,11160,11160,11160,11160,0
20240216,115900,929854030,11160,11160,11160,11160,69
20240216,115800,929083990,11160,11170,11170,11160,475
20240216,115700,923782490,11160,11160,11160,11160,0
20240216,115600,923782490,11160,11160,11160,11160,340
20240216,115500,919988090,11160,11160,11160,11160,1
20240216,115400,919976930,11160,11160,11160,11160,0
20240216,115300,919976930,11160,11160,11160,11160,70
20240216,115200,919195730,11160,11160,11160,11160,100
20240216,115100,918079730,11160,11160,11160,11160,0
20240216,115000,918079730,11160,11160,11160,11160,1000
20240216,114900,906919730,11160,11160,11160,11160,371
20240216,114800,902779370,11160,11180,11180,11160,1000
20240216,114700,891604890,11180,11180,11180,11180,57
20240216,114600,890967630,11180,11170,11180,11170,840
20240216,114500,881579430,11170,11170,11170,11170,0
20240216,114400,881579430,11170,11170,11170,11170,0
20240216,114300,881579430,11170,11170,11170,11170,0
20240216,114200,881579430,11170,11170,11170,11170,0
20240216,114100,881579430,11170,11170,11170,11170,330
20240216,114000,877893330,11170,11170,11170,11170,0
20240216,113900,877893330,11170,11170,11170,11170,10
20240216,113800,877781630,11170,11170,11170,11170,11
20240216,113700,877658760,11180,11180,11180,11180,93
20240216,113600,876619020,11180,11180,11180,11180,0
20240216,113500,876619020,11180,11170,11180,11170,19
20240216,113400,876406690,11170,11170,11170,11170,9
20240216,113300,876306160,11170,11170,11170,11170,0
20240216,113200,876306160,11170,11170,11170,11170,1
20240216,113100,876294990,11170,11180,11180,11170,12
20240216,113000,876160930,11180,11170,11180,11170,44
20240216,112900,875669360,11170,11170,11170,11170,0
20240216,112800,875669360,11170,11170,11170,11170,2560
20240216,112700,847074160,11180,11170,11180,11170,237
20240216,112600,844426760,11170,11170,11170,11170,48
20240216,112500,843890600,11170,11170,11170,11170,19
20240216,112400,843678370,11170,11180,11180,11170,61
20240216,112300,842996500,11180,11180,11180,11180,0
20240216,112200,842996500,11180,11180,11180,11180,269
20240216,112100,839989080,11180,11180,11180,11180,0
20240216,112000,839989080,11180,11180,11180,11180,0
20240216,111900,839989080,11180,11180,11180,11180,100
20240216,111800,838871080,11180,11180,11180,11180,0
20240216,111700,838871080,11180,11180,11180,11180,1
20240216,111600,838859900,11180,11180,11180,11180,1
20240216,111500,838848720,11180,11180,11180,11180,1
20240216,111400,838837540,11180,11180,11180,11180,1
20240216,111300,838826360,11170,11170,11170,11170,555
20240216,111200,832627010,11170,11170,11170,11170,0
20240216,111100,832627010,11170,11170,11170,11170,18
20240216,111000,832425950,11180,11180,11180,11180,0
20240216,110900,832425950,11180,11180,11180,11180,61
20240216,110800,831743970,11180,11180,11180,11180,100
20240216,110700,830625970,11170,11170,11170,11170,0
20240216,110600,830625970,11170,11170,11170,11170,0
20240216,110500,830625970,11170,11170,11170,11170,3
20240216,110400,830592460,11180,11180,11180,11180,3
20240216,110300,830558920,11170,11180,11180,11170,247
20240216,110200,827799570,11180,11180,11180,11180,0
20240216,110100,827799570,11180,11170,11180,11170,22
20240216,110000,827553780,11180,11180,11180,11180,21
20240216,105900,827319000,11170,11170,11170,11170,0
20240216,105800,827319000,11170,11170,11170,11170,204
20240216,105700,825040320,11180,11180,11180,11180,101
20240216,105600,823911140,11170,11170,11170,11170,20
20240216,105500,823687740,11180,11170,11180,11170,6
20240216,105400,823620710,11180,11180,11180,11180,2
20240216,105300,823598350,11180,11160,11180,11160,12
20240216,105200,823464400,11160,11160,11160,11160,1
20240216,105100,823453240,11160,11160,11160,11160,0
20240216,105000,823453240,11160,11170,11170,11160,1350
20240216,104900,808382180,11170,11170,11170,11170,10
20240216,104800,808270480,11160,11170,11170,11160,668
20240216,104700,800813920,11170,11160,11170,11160,653
20240216,104600,793519960,11170,11170,11170,11170,50
20240216,104500,792961460,11170,11170,11170,11170,5
20240216,104400,792905610,11170,11170,11170,11170,8
20240216,104300,792816250,11170,11170,11170,11170,842
20240216,104200,783411110,11180,11180,11180,11180,71
20240216,104100,782617330,11180,11180,11180,11180,200
20240216,104000,780381330,11180,11180,11180,11180,670
20240216,103900,772890730,11180,11180,11180,11180,12
20240216,103800,772756570,11180,11170,11180,11170,251
20240216,103700,769950830,11170,11170,11170,11170,27
20240216,103600,769649240,11170,11180,11180,11170,327
20240216,103500,765994640,11180,11180,11180,11180,70
20240216,103400,765212040,11180,11170,11180,11170,57
20240216,103300,764575300,11180,11180,11180,11180,317
20240216,103200,761031240,11180,11180,11180,11180,35
20240216,103100,760639940,11180,11190,11190,11180,34
20240216,103000,760259720,11190,11190,11190,11190,204
20240216,102900,757976960,11200,11200,11200,11200,0
20240216,102800,757976960,11200,11190,11200,11190,19
20240216,102700,757764340,11190,11190,11190,11190,116
20240216,102600,756466300,11190,11190,11190,11190,10
20240216,102500,756354400,11190,11190,11190,11190,1
20240216,102400,756343210,11190,11190,11190,11190,556
20240216,102300,750121570,11190,11170,11190,11170,1285
20240216,102200,735768100,11170,11170,11170,11170,0
20240216,102100,735768100,11170,11170,11170,11170,240
20240216,102000,733087300,11170,11170,11170,11170,0
20240216,101900,733087300,11170,11170,11170,11170,788
20240216,101800,724285340,11170,11170,11170,11170,2
20240216,101700,724263000,11190,11190,11190,11190,1
20240216,101600,724251810,11160,11180,11180,11160,1346
20240216,101500,709219710,11160,11160,11160,11160,250
20240216,101400,706429710,11160,11160,11160,11160,1220
20240216,101300,692814510,11160,11160,11160,11160,74
20240216,101200,691988670,11160,11160,11160,11160,0
20240216,101100,691988670,11160,11150,11160,11150,55
20240216,101000,691374920,11160,11160,11180,11160,996
20240216,100900,680250530,11150,11140,11150,11140,490
20240216,100800,674790670,11140,11150,11150,11140,25
20240216,100700,674512100,11150,11150,11150,11150,939
20240216,100600,664042250,11150,11150,11150,11150,0
20240216,100500,664042250,11150,11150,11150,11150,0
20240216,100400,664042250,11150,11150,11150,11150,138
20240216,100300,662503550,11150,11160,11170,11150,103
20240216,100200,661354660,11160,11160,11160,11160,7
20240216,100100,661276540,11160,11160,11160,11160,0
20240216,100000,661276540,11160,11150,11160,11150,18
20240216,095900,661075760,11140,11140,11140,11140,210
20240216,095800,658736360,11170,11170,11170,11170,11
20240216,095700,658613490,11170,11150,11170,11150,322
20240216,095600,655020750,11150,11150,11150,11150,0
20240216,095500,655020750,11150,11150,11150,11140,166
20240216,095400,653169860,11150,11150,11150,11150,100
20240216,095300,652054860,11140,11140,11140,11140,2000
20240216,095200,629774860,11140,11150,11150,11140,3444
20240216,095100,591379260,11150,11160,11160,11150,263
20240216,095000,588446570,11150,11160,11160,11150,114
20240216,094900,587174470,11160,11180,11180,11160,653
20240216,094800,579886970,11180,11160,11180,11160,200
20240216,094700,577652870,11190,11190,11190,11190,0
20240216,094600,577652870,11190,11160,11190,11150,463
20240216,094500,572482730,11150,11180,11180,11150,14
20240216,094400,572326460,11150,11150,11150,11150,36
20240216,094300,571925060,11180,11160,11180,11160,22
20240216,094200,571679290,11140,11160,11160,11110,2197
20240216,094100,547230110,11160,11190,11190,11160,85
20240216,094000,546280780,11180,11180,11180,11180,10
20240216,093900,546168980,11180,11150,11180,11150,10
20240216,093800,546057240,11150,11160,11160,11140,2594
20240216,093700,517135030,11150,11160,11160,11150,1050
20240216,093600,505426280,11160,11170,11170,11160,224
20240216,093500,502925730,11200,11200,11200,11200,101
20240216,093400,501794530,11200,11200,11200,11200,8
20240216,093300,501704930,11200,11200,11200,11160,1024
20240216,093200,490274530,11170,11190,11190,11170,1772
20240216,093100,470472300,11190,11190,11190,11190,156
20240216,093000,468726660,11190,11190,11190,11190,154
20240216,092900,467003400,11190,11190,11200,11190,673
20240216,092800,459471320,11190,11190,11190,11190,536
20240216,092700,453473480,11200,11200,11200,11180,3
20240216,092600,453439900,11170,11170,11170,11170,102
20240216,092500,452300560,11170,11170,11170,11170,222
20240216,092400,449820820,11170,11180,11180,11170,314
20240216,092300,446312960,11170,11170,11170,11170,165
20240216,092200,444469910,11170,11180,11180,11170,145
20240216,092100,442850220,11190,11180,11210,11180,549
20240216,092000,436706930,11170,11180,11180,11170,242
20240216,091900,434001430,11190,11190,11190,11190,503
20240216,091800,428372860,11190,11220,11220,11190,222
20240216,091700,425883010,11210,11200,11210,11190,1778
20240216,091600,405961300,11190,11190,11200,11190,247
20240216,091500,403195980,11190,11160,11190,11160,843
20240216,091400,393769540,11160,11180,11180,11160,7881
20240216,091300,305775540,11180,11200,11200,11180,589
20240216,091200,299184310,11210,11180,11210,11180,994
20240216,091100,288071260,11180,11190,11190,11180,542
20240216,091000,282010300,11190,11210,11210,11190,1673
20240216,090900,263274340,11210,11200,11210,11200,581
20240216,090800,256766380,11210,11240,11240,11210,219
20240216,090700,254308150,11240,11230,11240,11230,1357
20240216,090600,239058430,11230,11230,11230,11230,10
20240216,090500,238946130,11240,11270,11270,11230,1745
20240216,090400,219336060,11250,11280,11280,11250,895
20240216,090300,209264160,11280,11210,11300,11210,12736
20240216,090200,65957270,11200,11190,11200,11180,2350
20240216,090100,39667560,11180,11200,11210,11180,491
20240216,090000,34168900,11200,11170,11200,11170,3037
Reference in New Issue Copy Permalink