Files
KissMeData/065570/min/candle-20240223.csv
2024-11-17 15:27:48 +09:00

644 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,194100,352653350,3155,3155,3155,3155,1698
20240223,194000,352653350,3155,3155,3155,3155,0
20240223,193900,352653350,3155,3155,3155,3155,0
20240223,193800,352653350,3155,3155,3155,3155,0
20240223,193700,352653350,3155,3155,3155,3155,0
20240223,193600,352653350,3155,3155,3155,3155,0
20240223,193500,352653350,3155,3155,3155,3155,0
20240223,193400,352653350,3155,3155,3155,3155,0
20240223,193300,352653350,3155,3155,3155,3155,0
20240223,193200,352653350,3155,3155,3155,3155,0
20240223,193100,352653350,3155,3155,3155,3155,0
20240223,193000,352653350,3155,3155,3155,3155,0
20240223,192900,352653350,3155,3155,3155,3155,0
20240223,192800,352653350,3155,3155,3155,3155,0
20240223,192700,352653350,3155,3155,3155,3155,0
20240223,192600,352653350,3155,3155,3155,3155,0
20240223,192500,352653350,3155,3155,3155,3155,0
20240223,192400,352653350,3155,3155,3155,3155,0
20240223,192300,352653350,3155,3155,3155,3155,0
20240223,192200,352653350,3155,3155,3155,3155,0
20240223,192100,352653350,3155,3155,3155,3155,0
20240223,192000,352653350,3155,3155,3155,3155,0
20240223,191900,352653350,3155,3155,3155,3155,0
20240223,191800,352653350,3155,3155,3155,3155,0
20240223,191700,352653350,3155,3155,3155,3155,0
20240223,191600,352653350,3155,3155,3155,3155,0
20240223,191500,352653350,3155,3155,3155,3155,0
20240223,191400,352653350,3155,3155,3155,3155,0
20240223,191300,352653350,3155,3155,3155,3155,0
20240223,191200,352653350,3155,3155,3155,3155,0
20240223,191100,352653350,3155,3155,3155,3155,1698
20240223,191000,352653350,3155,3155,3155,3155,0
20240223,190900,352653350,3155,3155,3155,3155,0
20240223,190800,352653350,3155,3155,3155,3155,0
20240223,190700,352653350,3155,3155,3155,3155,0
20240223,190600,352653350,3155,3155,3155,3155,0
20240223,190500,352653350,3155,3155,3155,3155,0
20240223,190400,352653350,3155,3155,3155,3155,0
20240223,190300,352653350,3155,3155,3155,3155,0
20240223,190200,352653350,3155,3155,3155,3155,0
20240223,190100,352653350,3155,3155,3155,3155,0
20240223,190000,352653350,3155,3155,3155,3155,0
20240223,185900,352653350,3155,3155,3155,3155,0
20240223,185800,352653350,3155,3155,3155,3155,0
20240223,185700,352653350,3155,3155,3155,3155,0
20240223,185600,352653350,3155,3155,3155,3155,0
20240223,185500,352653350,3155,3155,3155,3155,0
20240223,185400,352653350,3155,3155,3155,3155,0
20240223,185300,352653350,3155,3155,3155,3155,0
20240223,185200,352653350,3155,3155,3155,3155,0
20240223,185100,352653350,3155,3155,3155,3155,0
20240223,185000,352653350,3155,3155,3155,3155,0
20240223,184900,352653350,3155,3155,3155,3155,0
20240223,184800,352653350,3155,3155,3155,3155,0
20240223,184700,352653350,3155,3155,3155,3155,0
20240223,184600,352653350,3155,3155,3155,3155,0
20240223,184500,352653350,3155,3155,3155,3155,0
20240223,184400,352653350,3155,3155,3155,3155,0
20240223,184300,352653350,3155,3155,3155,3155,0
20240223,184200,352653350,3155,3155,3155,3155,0
20240223,184100,352653350,3155,3155,3155,3155,1698
20240223,184000,352653350,3155,3155,3155,3155,0
20240223,183900,352653350,3155,3155,3155,3155,0
20240223,183800,352653350,3155,3155,3155,3155,0
20240223,183700,352653350,3155,3155,3155,3155,0
20240223,183600,352653350,3155,3155,3155,3155,0
20240223,183500,352653350,3155,3155,3155,3155,0
20240223,183400,352653350,3155,3155,3155,3155,0
20240223,183300,352653350,3155,3155,3155,3155,0
20240223,183200,352653350,3155,3155,3155,3155,0
20240223,183100,352653350,3155,3155,3155,3155,0
20240223,183000,352653350,3155,3155,3155,3155,0
20240223,182900,352653350,3155,3155,3155,3155,0
20240223,182800,352653350,3155,3155,3155,3155,0
20240223,182700,352653350,3155,3155,3155,3155,0
20240223,182600,352653350,3155,3155,3155,3155,0
20240223,182500,352653350,3155,3155,3155,3155,0
20240223,182400,352653350,3155,3155,3155,3155,0
20240223,182300,352653350,3155,3155,3155,3155,0
20240223,182200,352653350,3155,3155,3155,3155,0
20240223,182100,352653350,3155,3155,3155,3155,0
20240223,182000,352653350,3155,3155,3155,3155,0
20240223,181900,352653350,3155,3155,3155,3155,0
20240223,181800,352653350,3155,3155,3155,3155,0
20240223,181700,352653350,3155,3155,3155,3155,0
20240223,181600,352653350,3155,3155,3155,3155,0
20240223,181500,352653350,3155,3155,3155,3155,0
20240223,181400,352653350,3155,3155,3155,3155,0
20240223,181300,352653350,3155,3155,3155,3155,0
20240223,181200,352653350,3155,3155,3155,3155,0
20240223,181100,352653350,3155,3155,3155,3155,1698
20240223,181000,352653350,3155,3155,3155,3155,0
20240223,180900,352653350,3155,3155,3155,3155,0
20240223,180800,352653350,3155,3155,3155,3155,0
20240223,180700,352653350,3155,3155,3155,3155,0
20240223,180600,352653350,3155,3155,3155,3155,0
20240223,180500,352653350,3155,3155,3155,3155,0
20240223,180400,352653350,3155,3155,3155,3155,0
20240223,180300,352653350,3155,3155,3155,3155,0
20240223,180200,352653350,3155,3155,3155,3155,0
20240223,180100,352653350,3155,3155,3155,3155,0
20240223,180000,352653350,3155,3155,3155,3155,0
20240223,175900,352653350,3155,3155,3155,3155,0
20240223,175800,352653350,3155,3155,3155,3155,0
20240223,175700,352653350,3155,3155,3155,3155,0
20240223,175600,352653350,3155,3155,3155,3155,0
20240223,175500,352653350,3155,3155,3155,3155,0
20240223,175400,352653350,3155,3155,3155,3155,0
20240223,175300,352653350,3155,3155,3155,3155,0
20240223,175200,352653350,3155,3155,3155,3155,0
20240223,175100,352653350,3155,3155,3155,3155,0
20240223,175000,352653350,3155,3155,3155,3155,0
20240223,174900,352653350,3155,3155,3155,3155,0
20240223,174800,352653350,3155,3155,3155,3155,0
20240223,174700,352653350,3155,3155,3155,3155,0
20240223,174600,352653350,3155,3155,3155,3155,0
20240223,174500,352653350,3155,3155,3155,3155,0
20240223,174400,352653350,3155,3155,3155,3155,0
20240223,174300,352653350,3155,3155,3155,3155,0
20240223,174200,352653350,3155,3155,3155,3155,0
20240223,174100,352653350,3155,3155,3155,3155,1698
20240223,174000,352653350,3155,3155,3155,3155,0
20240223,173900,352653350,3155,3155,3155,3155,0
20240223,173800,352653350,3155,3155,3155,3155,0
20240223,173700,352653350,3155,3155,3155,3155,0
20240223,173600,352653350,3155,3155,3155,3155,0
20240223,173500,352653350,3155,3155,3155,3155,0
20240223,173400,352653350,3155,3155,3155,3155,0
20240223,173300,352653350,3155,3155,3155,3155,0
20240223,173200,352653350,3155,3155,3155,3155,0
20240223,173100,352653350,3155,3155,3155,3155,0
20240223,173000,352653350,3155,3155,3155,3155,0
20240223,172900,352653350,3155,3155,3155,3155,0
20240223,172800,352653350,3155,3155,3155,3155,0
20240223,172700,352653350,3155,3155,3155,3155,0
20240223,172600,352653350,3155,3155,3155,3155,0
20240223,172500,352653350,3155,3155,3155,3155,0
20240223,172400,352653350,3155,3155,3155,3155,0
20240223,172300,352653350,3155,3155,3155,3155,0
20240223,172200,352653350,3155,3155,3155,3155,0
20240223,172100,352653350,3155,3155,3155,3155,0
20240223,172000,352653350,3155,3155,3155,3155,0
20240223,171900,352653350,3155,3155,3155,3155,0
20240223,171800,352653350,3155,3155,3155,3155,0
20240223,171700,352653350,3155,3155,3155,3155,0
20240223,171600,352653350,3155,3155,3155,3155,0
20240223,171500,352653350,3155,3155,3155,3155,0
20240223,171400,352653350,3155,3155,3155,3155,0
20240223,171300,352653350,3155,3155,3155,3155,0
20240223,171200,352653350,3155,3155,3155,3155,0
20240223,171100,352653350,3155,3155,3155,3155,1698
20240223,171000,352653350,3155,3155,3155,3155,0
20240223,170900,352653350,3155,3155,3155,3155,0
20240223,170800,352653350,3155,3155,3155,3155,0
20240223,170700,352653350,3155,3155,3155,3155,0
20240223,170600,352653350,3155,3155,3155,3155,0
20240223,170500,352653350,3155,3155,3155,3155,0
20240223,170400,352653350,3155,3155,3155,3155,0
20240223,170300,352653350,3155,3155,3155,3155,0
20240223,170200,352653350,3155,3155,3155,3155,0
20240223,170100,352653350,3155,3155,3155,3155,0
20240223,170000,352653350,3155,3155,3155,3155,0
20240223,165900,352653350,3155,3155,3155,3155,0
20240223,165800,352653350,3155,3155,3155,3155,0
20240223,165700,352653350,3155,3155,3155,3155,0
20240223,165600,352653350,3155,3155,3155,3155,0
20240223,165500,352653350,3155,3155,3155,3155,0
20240223,165400,352653350,3155,3155,3155,3155,0
20240223,165300,352653350,3155,3155,3155,3155,0
20240223,165200,352653350,3155,3155,3155,3155,0
20240223,165100,352653350,3155,3155,3155,3155,0
20240223,165000,352653350,3155,3155,3155,3155,0
20240223,164900,352653350,3155,3155,3155,3155,0
20240223,164800,352653350,3155,3155,3155,3155,0
20240223,164700,352653350,3155,3155,3155,3155,0
20240223,164600,352653350,3155,3155,3155,3155,0
20240223,164500,352653350,3155,3155,3155,3155,0
20240223,164400,352653350,3155,3155,3155,3155,0
20240223,164300,352653350,3155,3155,3155,3155,0
20240223,164200,352653350,3155,3155,3155,3155,0
20240223,164100,352653350,3155,3155,3155,3155,1698
20240223,164000,352653350,3155,3155,3155,3155,0
20240223,163900,352653350,3155,3155,3155,3155,0
20240223,163800,352653350,3155,3155,3155,3155,0
20240223,163700,352653350,3155,3155,3155,3155,0
20240223,163600,352653350,3155,3155,3155,3155,0
20240223,163500,352653350,3155,3155,3155,3155,0
20240223,163400,352653350,3155,3155,3155,3155,0
20240223,163300,352653350,3155,3155,3155,3155,0
20240223,163200,352653350,3155,3155,3155,3155,0
20240223,163100,352653350,3155,3155,3155,3155,0
20240223,163000,352653350,3155,3155,3155,3155,0
20240223,162900,352653350,3155,3155,3155,3155,0
20240223,162800,352653350,3155,3155,3155,3155,0
20240223,162700,352653350,3155,3155,3155,3155,0
20240223,162600,352653350,3155,3155,3155,3155,0
20240223,162500,352653350,3155,3155,3155,3155,0
20240223,162400,352653350,3155,3155,3155,3155,0
20240223,162300,352653350,3155,3155,3155,3155,0
20240223,162200,352653350,3155,3155,3155,3155,0
20240223,162100,352653350,3155,3155,3155,3155,0
20240223,162000,352653350,3155,3155,3155,3155,0
20240223,161900,352653350,3155,3155,3155,3155,0
20240223,161800,352653350,3155,3155,3155,3155,0
20240223,161700,352653350,3155,3155,3155,3155,0
20240223,161600,352653350,3155,3155,3155,3155,0
20240223,161500,352653350,3155,3155,3155,3155,0
20240223,161400,352653350,3155,3155,3155,3155,0
20240223,161300,352653350,3155,3155,3155,3155,0
20240223,161200,352653350,3155,3155,3155,3155,0
20240223,161100,352653350,3155,3155,3155,3155,1698
20240223,161000,352653350,3155,3155,3155,3155,0
20240223,160900,352653350,3155,3155,3155,3155,0
20240223,160800,352653350,3155,3155,3155,3155,0
20240223,160700,352653350,3155,3155,3155,3155,0
20240223,160600,352653350,3155,3155,3155,3155,0
20240223,160500,352653350,3155,3155,3155,3155,0
20240223,160400,352653350,3155,3155,3155,3155,0
20240223,160300,352653350,3155,3155,3155,3155,0
20240223,160200,352653350,3155,3155,3155,3155,0
20240223,160100,352653350,3155,3155,3155,3155,0
20240223,160000,352653350,3155,3155,3155,3155,0
20240223,155900,352653350,3155,3155,3155,3155,0
20240223,155800,352653350,3155,3155,3155,3155,0
20240223,155700,352653350,3155,3155,3155,3155,0
20240223,155600,352653350,3155,3155,3155,3155,0
20240223,155500,352653350,3155,3155,3155,3155,0
20240223,155400,352653350,3155,3155,3155,3155,0
20240223,155300,352653350,3155,3155,3155,3155,0
20240223,155200,352653350,3155,3155,3155,3155,0
20240223,155100,352653350,3155,3155,3155,3155,0
20240223,155000,352653350,3155,3155,3155,3155,0
20240223,154900,352653350,3155,3155,3155,3155,0
20240223,154800,352653350,3155,3155,3155,3155,0
20240223,154700,352653350,3155,3155,3155,3155,0
20240223,154600,352653350,3155,3155,3155,3155,0
20240223,154500,352653350,3155,3155,3155,3155,0
20240223,154400,352653350,3155,3155,3155,3155,0
20240223,154300,352653350,3155,3155,3155,3155,0
20240223,154200,352653350,3155,3155,3155,3155,0
20240223,154100,352653350,3155,3155,3155,3155,1698
20240223,154000,352653350,3155,3155,3155,3155,0
20240223,153900,352653350,3155,3155,3155,3155,0
20240223,153800,352653350,3155,3155,3155,3155,0
20240223,153700,352653350,3155,3155,3155,3155,0
20240223,153600,352653350,3155,3155,3155,3155,0
20240223,153500,352653350,3155,3155,3155,3155,0
20240223,153400,352653350,3155,3155,3155,3155,0
20240223,153300,352653350,3155,3155,3155,3155,0
20240223,153200,352653350,3155,3155,3155,3155,0
20240223,153100,352653350,3155,3155,3155,3155,0
20240223,153000,352653350,3155,3155,3155,3155,1698
20240223,152900,347296160,3155,3155,3155,3155,0
20240223,152800,347296160,3155,3155,3155,3155,0
20240223,152700,347296160,3155,3155,3155,3155,0
20240223,152600,347296160,3155,3155,3155,3155,0
20240223,152500,347296160,3155,3155,3155,3155,0
20240223,152400,347296160,3155,3155,3155,3155,0
20240223,152300,347296160,3155,3155,3155,3155,0
20240223,152200,347296160,3155,3155,3155,3155,0
20240223,152100,347296160,3155,3155,3155,3155,0
20240223,152000,347296160,3155,3155,3155,3155,0
20240223,151900,347296160,3155,3190,3190,3155,2803
20240223,151800,338374510,3175,3175,3175,3175,3
20240223,151700,338364985,3190,3190,3190,3190,1
20240223,151600,338361795,3190,3185,3190,3185,33
20240223,151500,338256675,3165,3185,3185,3165,55
20240223,151400,338081850,3190,3185,3190,3185,85
20240223,151300,337810775,3185,3175,3190,3175,3668
20240223,151200,326145835,3175,3175,3180,3165,221
20240223,151100,325444180,3180,3165,3180,3165,1374
20240223,151000,321081755,3175,3160,3175,3160,389
20240223,150900,319849740,3160,3160,3160,3160,46
20240223,150800,319704380,3165,3160,3165,3160,93
20240223,150700,319410170,3160,3165,3165,3160,126
20240223,150600,319011385,3165,3165,3165,3165,0
20240223,150500,319011385,3165,3165,3165,3165,0
20240223,150400,319011385,3165,3165,3165,3165,0
20240223,150300,319011385,3165,3165,3165,3165,0
20240223,150200,319011385,3165,3165,3165,3165,0
20240223,150100,319011385,3165,3165,3165,3165,0
20240223,150000,319011385,3165,3165,3165,3165,0
20240223,145900,319011385,3165,3165,3165,3165,2
20240223,145800,319005055,3165,3165,3165,3165,3
20240223,145700,318995560,3165,3165,3165,3165,2
20240223,145600,318989230,3160,3160,3160,3160,0
20240223,145500,318989230,3160,3160,3160,3160,0
20240223,145400,318989230,3160,3160,3160,3160,0
20240223,145300,318989230,3160,3160,3160,3160,16
20240223,145200,318938670,3160,3160,3160,3160,0
20240223,145100,318938670,3160,3160,3160,3160,0
20240223,145000,318938670,3160,3160,3160,3160,2
20240223,144900,318932350,3165,3160,3165,3160,20
20240223,144800,318869145,3160,3160,3160,3160,45
20240223,144700,318726945,3160,3160,3165,3160,487
20240223,144600,317188015,3160,3160,3160,3160,0
20240223,144500,317188015,3160,3160,3160,3160,0
20240223,144400,317188015,3160,3160,3160,3160,0
20240223,144300,317188015,3160,3160,3160,3160,6
20240223,144200,317169055,3160,3150,3160,3150,582
20240223,144100,315335075,3165,3165,3165,3165,0
20240223,144000,315335075,3165,3165,3165,3165,0
20240223,143900,315335075,3165,3165,3165,3165,2
20240223,143800,315328745,3150,3150,3150,3150,58
20240223,143700,315146045,3170,3170,3170,3170,0
20240223,143600,315146045,3170,3170,3170,3170,0
20240223,143500,315146045,3170,3170,3170,3170,0
20240223,143400,315146045,3170,3170,3170,3170,0
20240223,143300,315146045,3170,3170,3170,3170,0
20240223,143200,315146045,3170,3170,3170,3170,0
20240223,143100,315146045,3170,3170,3170,3170,0
20240223,143000,315146045,3170,3170,3170,3170,0
20240223,142900,315146045,3170,3170,3170,3170,0
20240223,142800,315146045,3170,3170,3170,3170,0
20240223,142700,315146045,3170,3170,3170,3170,0
20240223,142600,315146045,3170,3170,3170,3170,0
20240223,142500,315146045,3170,3170,3170,3170,4
20240223,142400,315133365,3155,3155,3155,3155,0
20240223,142300,315133365,3155,3155,3155,3155,384
20240223,142200,313921845,3170,3160,3170,3160,135
20240223,142100,313495175,3155,3155,3155,3155,0
20240223,142000,313495175,3155,3155,3155,3155,0
20240223,141900,313495175,3155,3190,3190,3145,17338
20240223,141800,258806335,3210,3210,3210,3210,6
20240223,141700,258787075,3190,3190,3190,3190,0
20240223,141600,258787075,3190,3190,3190,3190,0
20240223,141500,258787075,3190,3190,3190,3190,10
20240223,141400,258755175,3200,3195,3200,3195,228
20240223,141300,258026685,3190,3190,3190,3190,1
20240223,141200,258023495,3190,3190,3190,3190,1
20240223,141100,258020305,3195,3195,3195,3195,0
20240223,141000,258020305,3195,3195,3195,3195,0
20240223,140900,258020305,3195,3195,3195,3195,4
20240223,140800,258007525,3195,3195,3195,3195,344
20240223,140700,256908445,3200,3200,3200,3200,39
20240223,140600,256783645,3200,3200,3200,3200,9
20240223,140500,256754845,3200,3200,3200,3200,0
20240223,140400,256754845,3200,3200,3200,3200,0
20240223,140300,256754845,3200,3200,3200,3200,0
20240223,140200,256754845,3200,3200,3200,3200,0
20240223,140100,256754845,3200,3200,3200,3200,0
20240223,140000,256754845,3200,3200,3200,3200,352
20240223,135900,255628445,3200,3200,3200,3200,0
20240223,135800,255628445,3200,3200,3200,3200,0
20240223,135700,255628445,3200,3200,3200,3200,0
20240223,135600,255628445,3200,3200,3200,3200,25
20240223,135500,255548445,3200,3200,3200,3200,0
20240223,135400,255548445,3200,3200,3200,3200,0
20240223,135300,255548445,3200,3200,3200,3200,0
20240223,135200,255548445,3200,3200,3200,3200,19
20240223,135100,255487645,3205,3205,3205,3205,0
20240223,135000,255487645,3205,3205,3205,3205,0
20240223,134900,255487645,3205,3205,3205,3205,0
20240223,134800,255487645,3205,3205,3205,3205,0
20240223,134700,255487645,3205,3205,3205,3205,0
20240223,134600,255487645,3205,3205,3205,3205,0
20240223,134500,255487645,3205,3205,3205,3205,170
20240223,134400,254942795,3205,3205,3205,3205,0
20240223,134300,254942795,3205,3205,3205,3205,0
20240223,134200,254942795,3205,3205,3205,3205,0
20240223,134100,254942795,3205,3205,3205,3205,0
20240223,134000,254942795,3205,3205,3205,3205,0
20240223,133900,254942795,3205,3195,3205,3195,1701
20240223,133800,249491310,3195,3200,3200,3195,51
20240223,133700,249328115,3200,3200,3200,3200,0
20240223,133600,249328115,3200,3200,3200,3200,0
20240223,133500,249328115,3200,3200,3200,3200,2
20240223,133400,249321715,3195,3195,3195,3195,0
20240223,133300,249321715,3195,3195,3195,3195,2
20240223,133200,249315325,3195,3195,3195,3195,1
20240223,133100,249312130,3200,3200,3200,3200,50
20240223,133000,249152130,3200,3200,3200,3200,0
20240223,132900,249152130,3200,3200,3200,3200,0
20240223,132800,249152130,3200,3200,3200,3200,0
20240223,132700,249152130,3200,3200,3200,3200,287
20240223,132600,248233730,3205,3205,3205,3205,0
20240223,132500,248233730,3205,3205,3205,3205,0
20240223,132400,248233730,3205,3205,3205,3205,0
20240223,132300,248233730,3205,3205,3205,3205,0
20240223,132200,248233730,3205,3205,3205,3205,0
20240223,132100,248233730,3205,3205,3205,3205,0
20240223,132000,248233730,3205,3205,3205,3205,0
20240223,131900,248233730,3205,3205,3205,3205,0
20240223,131800,248233730,3205,3205,3205,3205,0
20240223,131700,248233730,3205,3205,3205,3205,0
20240223,131600,248233730,3205,3205,3205,3205,0
20240223,131500,248233730,3205,3205,3205,3205,0
20240223,131400,248233730,3205,3205,3205,3205,0
20240223,131300,248233730,3205,3205,3205,3205,0
20240223,131200,248233730,3205,3205,3205,3205,0
20240223,131100,248233730,3205,3205,3205,3205,0
20240223,131000,248233730,3205,3205,3205,3205,0
20240223,130900,248233730,3205,3205,3205,3205,0
20240223,130800,248233730,3205,3205,3205,3205,0
20240223,130700,248233730,3205,3205,3205,3205,0
20240223,130600,248233730,3205,3205,3205,3205,0
20240223,130500,248233730,3205,3205,3205,3205,0
20240223,130400,248233730,3205,3205,3205,3205,0
20240223,130300,248233730,3205,3205,3205,3205,1
20240223,130200,248230525,3185,3185,3185,3185,0
20240223,130100,248230525,3185,3185,3185,3185,0
20240223,130000,248230525,3185,3200,3200,3185,2
20240223,125900,248224140,3205,3205,3205,3205,138
20240223,125800,247781850,3185,3185,3185,3185,5
20240223,125700,247765925,3185,3185,3185,3185,0
20240223,125600,247765925,3185,3185,3185,3185,0
20240223,125500,247765925,3185,3185,3185,3185,0
20240223,125400,247765925,3185,3185,3185,3185,0
20240223,125300,247765925,3185,3185,3185,3185,0
20240223,125200,247765925,3185,3185,3185,3185,0
20240223,125100,247765925,3185,3185,3185,3185,0
20240223,125000,247765925,3185,3185,3185,3185,0
20240223,124900,247765925,3185,3185,3185,3185,3
20240223,124800,247756370,3185,3185,3185,3185,0
20240223,124700,247756370,3185,3185,3185,3185,0
20240223,124600,247756370,3185,3185,3185,3185,0
20240223,124500,247756370,3185,3185,3185,3185,0
20240223,124400,247756370,3185,3185,3185,3185,0
20240223,124300,247756370,3185,3185,3185,3185,0
20240223,124200,247756370,3185,3185,3185,3185,500
20240223,124100,246163870,3185,3185,3190,3185,30
20240223,124000,246068265,3185,3185,3185,3185,0
20240223,123900,246068265,3185,3185,3185,3185,0
20240223,123800,246068265,3185,3185,3185,3185,0
20240223,123700,246068265,3185,3185,3185,3185,0
20240223,123600,246068265,3185,3185,3185,3185,0
20240223,123500,246068265,3185,3185,3185,3185,0
20240223,123400,246068265,3185,3185,3185,3185,0
20240223,123300,246068265,3185,3185,3185,3185,157
20240223,123200,245568220,3185,3200,3200,3185,2
20240223,123100,245561835,3190,3200,3200,3190,1116
20240223,123000,242000725,3190,3195,3195,3190,1000
20240223,122900,238809730,3205,3205,3205,3205,0
20240223,122800,238809730,3205,3205,3205,3205,0
20240223,122700,238809730,3205,3205,3205,3205,1
20240223,122600,238806525,3195,3200,3200,3195,44
20240223,122500,238665730,3205,3205,3205,3205,0
20240223,122400,238665730,3205,3205,3205,3205,0
20240223,122300,238665730,3205,3205,3205,3205,0
20240223,122200,238665730,3205,3205,3205,3205,0
20240223,122100,238665730,3205,3205,3205,3205,0
20240223,122000,238665730,3205,3205,3205,3205,0
20240223,121900,238665730,3205,3205,3205,3205,0
20240223,121800,238665730,3205,3205,3205,3205,0
20240223,121700,238665730,3205,3205,3205,3205,0
20240223,121600,238665730,3205,3205,3205,3205,0
20240223,121500,238665730,3205,3205,3205,3205,0
20240223,121400,238665730,3205,3205,3205,3205,0
20240223,121300,238665730,3205,3205,3205,3205,0
20240223,121200,238665730,3205,3205,3205,3205,0
20240223,121100,238665730,3205,3205,3205,3205,6
20240223,121000,238646500,3205,3205,3205,3205,1
20240223,120900,238643295,3200,3200,3200,3200,0
20240223,120800,238643295,3200,3200,3200,3200,0
20240223,120700,238643295,3200,3200,3200,3200,0
20240223,120600,238643295,3200,3200,3200,3200,0
20240223,120500,238643295,3200,3200,3200,3200,0
20240223,120400,238643295,3200,3200,3200,3200,0
20240223,120300,238643295,3200,3200,3200,3200,7
20240223,120200,238620895,3210,3210,3210,3210,0
20240223,120100,238620895,3210,3210,3210,3210,0
20240223,120000,238620895,3210,3210,3210,3210,0
20240223,115900,238620895,3210,3210,3210,3210,0
20240223,115800,238620895,3210,3210,3210,3210,0
20240223,115700,238620895,3210,3210,3210,3210,0
20240223,115600,238620895,3210,3210,3210,3210,0
20240223,115500,238620895,3210,3210,3210,3210,0
20240223,115400,238620895,3210,3210,3210,3210,0
20240223,115300,238620895,3210,3210,3210,3210,0
20240223,115200,238620895,3210,3210,3210,3210,0
20240223,115100,238620895,3210,3210,3210,3210,20
20240223,115000,238556695,3210,3210,3210,3210,68
20240223,114900,238338415,3210,3220,3220,3210,124
20240223,114800,237939175,3210,3210,3210,3210,0
20240223,114700,237939175,3210,3210,3210,3210,0
20240223,114600,237939175,3210,3210,3210,3210,0
20240223,114500,237939175,3210,3210,3210,3210,0
20240223,114400,237939175,3210,3210,3210,3210,8
20240223,114300,237913495,3215,3215,3215,3215,0
20240223,114200,237913495,3215,3215,3215,3215,100
20240223,114100,237591995,3215,3215,3215,3215,0
20240223,114000,237591995,3215,3215,3215,3215,0
20240223,113900,237591995,3215,3215,3215,3215,0
20240223,113800,237591995,3215,3215,3215,3215,0
20240223,113700,237591995,3215,3215,3215,3215,0
20240223,113600,237591995,3215,3215,3215,3215,0
20240223,113500,237591995,3215,3215,3215,3215,4
20240223,113400,237579135,3210,3210,3210,3210,1
20240223,113300,237575925,3215,3215,3215,3215,101
20240223,113200,237251210,3210,3200,3225,3200,129
20240223,113100,236836040,3200,3200,3200,3200,0
20240223,113000,236836040,3200,3200,3200,3200,0
20240223,112900,236836040,3200,3200,3200,3200,0
20240223,112800,236836040,3200,3200,3200,3200,0
20240223,112700,236836040,3200,3200,3200,3200,1
20240223,112600,236832840,3185,3185,3185,3185,0
20240223,112500,236832840,3185,3205,3205,3185,2796
20240223,112400,227912845,3230,3230,3230,3230,0
20240223,112300,227912845,3230,3230,3230,3230,0
20240223,112200,227912845,3230,3225,3230,3225,117
20240223,112100,227535415,3230,3230,3230,3230,0
20240223,112000,227535415,3230,3230,3230,3230,0
20240223,111900,227535415,3230,3230,3230,3230,0
20240223,111800,227535415,3230,3235,3235,3230,146
20240223,111700,227063305,3235,3235,3240,3215,2823
20240223,111600,217937820,3235,3235,3235,3235,0
20240223,111500,217937820,3235,3240,3240,3235,160
20240223,111400,217419920,3240,3240,3240,3240,5
20240223,111300,217403720,3240,3250,3250,3225,3098
20240223,111200,207344825,3250,3205,3250,3205,2714
20240223,111100,198540350,3210,3205,3210,3205,22
20240223,111000,198469740,3200,3200,3200,3200,0
20240223,110900,198469740,3200,3200,3200,3200,0
20240223,110800,198469740,3200,3200,3200,3200,5
20240223,110700,198453740,3200,3200,3200,3200,0
20240223,110600,198453740,3200,3200,3200,3200,0
20240223,110500,198453740,3200,3200,3200,3200,29
20240223,110400,198360940,3200,3200,3200,3200,0
20240223,110300,198360940,3200,3200,3200,3200,2
20240223,110200,198354540,3200,3200,3200,3200,44
20240223,110100,198213740,3190,3190,3190,3190,0
20240223,110000,198213740,3190,3190,3190,3190,313
20240223,105900,197215270,3200,3205,3205,3200,527
20240223,105800,195528735,3200,3200,3200,3200,0
20240223,105700,195528735,3200,3200,3205,3200,221
20240223,105600,194820895,3200,3200,3200,3200,1
20240223,105500,194817695,3200,3195,3200,3195,1035
20240223,105400,191505965,3190,3180,3190,3180,102
20240223,105300,191181375,3180,3175,3180,3175,501
20240223,105200,189588200,3175,3175,3175,3175,1
20240223,105100,189585025,3175,3175,3175,3175,0
20240223,105000,189585025,3175,3175,3175,3175,0
20240223,104900,189585025,3175,3175,3180,3175,9
20240223,104800,189556435,3175,3175,3175,3175,13
20240223,104700,189515160,3180,3180,3180,3180,63
20240223,104600,189314820,3190,3190,3190,3190,0
20240223,104500,189314820,3190,3180,3190,3180,10
20240223,104400,189282990,3190,3180,3190,3180,13
20240223,104300,189241605,3180,3180,3180,3180,0
20240223,104200,189241605,3180,3180,3180,3180,25
20240223,104100,189162105,3180,3180,3180,3180,0
20240223,104000,189162105,3180,3180,3180,3180,0
20240223,103900,189162105,3180,3180,3180,3180,5
20240223,103800,189146205,3180,3180,3180,3180,1
20240223,103700,189143025,3175,3175,3175,3175,8
20240223,103600,189117625,3185,3175,3185,3175,8
20240223,103500,189092215,3185,3185,3185,3185,9
20240223,103400,189063550,3185,3185,3185,3185,10
20240223,103300,189031700,3185,3175,3185,3175,2
20240223,103200,189025340,3180,3180,3185,3180,151
20240223,103100,188545155,3185,3180,3185,3180,5
20240223,103000,188529250,3185,3185,3185,3185,49
20240223,102900,188373185,3190,3185,3190,3185,3
20240223,102800,188363625,3185,3185,3185,3185,2
20240223,102700,188357255,3190,3190,3190,3190,0
20240223,102600,188357255,3190,3190,3190,3190,0
20240223,102500,188357255,3190,3175,3190,3175,1254
20240223,102400,184359985,3175,3175,3175,3175,0
20240223,102300,184359985,3175,3175,3175,3175,0
20240223,102200,184359985,3175,3175,3175,3175,7
20240223,102100,184337760,3180,3180,3180,3180,0
20240223,102000,184337760,3180,3180,3180,3180,0
20240223,101900,184337760,3180,3180,3180,3180,27
20240223,101800,184251900,3180,3180,3180,3180,3
20240223,101700,184242360,3180,3175,3180,3175,374
20240223,101600,183053185,3170,3165,3170,3165,812
20240223,101500,180479165,3170,3165,3170,3165,2
20240223,101400,180472830,3165,3165,3170,3165,109
20240223,101300,180127460,3165,3160,3165,3160,917
20240223,101200,177225190,3160,3160,3160,3155,309
20240223,101100,176248760,3155,3155,3155,3155,24
20240223,101000,176173040,3155,3145,3155,3145,203
20240223,100900,175533625,3145,3145,3145,3145,0
20240223,100800,175533625,3145,3145,3145,3145,3
20240223,100700,175524190,3150,3145,3150,3140,325
20240223,100600,174500505,3150,3150,3150,3150,0
20240223,100500,174500505,3150,3150,3150,3150,0
20240223,100400,174500505,3150,3150,3150,3150,0
20240223,100300,174500505,3150,3150,3150,3150,20
20240223,100200,174437505,3150,3150,3150,3150,14
20240223,100100,174393405,3150,3145,3150,3145,6
20240223,100000,174374525,3145,3145,3145,3140,3501
20240223,095900,163363980,3145,3145,3145,3145,0
20240223,095800,163363980,3145,3145,3145,3145,10
20240223,095700,163332530,3145,3145,3145,3145,10
20240223,095600,163301080,3145,3145,3145,3145,0
20240223,095500,163301080,3145,3145,3145,3145,0
20240223,095400,163301080,3145,3140,3145,3140,11
20240223,095300,163266535,3145,3140,3145,3140,43
20240223,095200,163131510,3140,3140,3140,3140,41
20240223,095100,163002770,3140,3125,3140,3125,1087
20240223,095000,159589680,3125,3125,3125,3125,33
20240223,094900,159486555,3140,3140,3140,3140,0
20240223,094800,159486555,3140,3140,3140,3140,5
20240223,094700,159470855,3140,3140,3140,3140,1
20240223,094600,159467715,3140,3140,3140,3140,0
20240223,094500,159467715,3140,3135,3140,3135,223
20240223,094400,158767830,3140,3125,3140,3125,3
20240223,094300,158758425,3140,3140,3140,3140,0
20240223,094200,158758425,3140,3140,3140,3140,0
20240223,094100,158758425,3140,3140,3140,3140,2
20240223,094000,158752145,3140,3140,3140,3140,4
20240223,093900,158739585,3140,3140,3140,3140,3
20240223,093800,158730165,3130,3135,3135,3120,17
20240223,093700,158677030,3125,3125,3125,3125,0
20240223,093600,158677030,3125,3130,3130,3125,2038
20240223,093500,152308090,3135,3135,3135,3135,1000
20240223,093400,149173090,3135,3140,3140,3135,45
20240223,093300,149031840,3145,3145,3145,3145,31
20240223,093200,148934345,3145,3145,3145,3145,0
20240223,093100,148934345,3145,3150,3150,3145,423
20240223,093000,147601920,3145,3145,3145,3145,87
20240223,092900,147328305,3150,3150,3150,3135,4038
20240223,092800,134641010,3150,3150,3150,3145,124
20240223,092700,134250950,3160,3150,3160,3150,133
20240223,092600,133831960,3150,3160,3160,3150,81
20240223,092500,133576710,3160,3165,3165,3160,5
20240223,092400,133560905,3165,3145,3165,3145,1021
20240223,092300,130348900,3145,3145,3145,3145,1556
20240223,092200,125455280,3145,3180,3200,3140,14685
20240223,092100,79214515,3180,3195,3195,3180,2
20240223,092000,79208140,3200,3200,3200,3200,42
20240223,091900,79073740,3170,3180,3180,3170,499
20240223,091800,77490535,3180,3205,3205,3180,4
20240223,091700,77477765,3200,3200,3200,3200,310
20240223,091600,76485765,3170,3170,3170,3170,0
20240223,091500,76485765,3170,3180,3180,3170,2800
20240223,091400,67591245,3205,3180,3205,3180,99
20240223,091300,67274275,3205,3185,3210,3175,525
20240223,091200,65594175,3175,3190,3190,3175,121
20240223,091100,65208200,3190,3200,3200,3175,1008
20240223,091000,62004270,3200,3200,3200,3200,88
20240223,090900,61722670,3240,3245,3245,3195,10378
20240223,090800,28415000,3225,3245,3250,3225,1501
20240223,090700,23561750,3245,3225,3245,3220,16
20240223,090600,23510175,3255,3250,3255,3250,499
20240223,090500,21886420,3255,3255,3255,3255,0
20240223,090400,21886420,3255,3225,3255,3220,1610
20240223,090300,16654050,3220,3270,3270,3220,706
20240223,090200,14375255,3270,3245,3270,3245,2000
20240223,090100,7844110,3270,3215,3270,3215,2303
20240223,090000,353380,3205,3250,3250,3205,109