Files
KissMeData/208370/min/candle-20240229.csv
2024-11-17 15:27:48 +09:00

697 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,203400,997129240,6160,6160,6160,6160,1374
20240229,203300,997129240,6160,6160,6160,6160,0
20240229,203200,997129240,6160,6160,6160,6160,0
20240229,203100,997129240,6160,6160,6160,6160,0
20240229,203000,997129240,6160,6160,6160,6160,0
20240229,202900,997129240,6160,6160,6160,6160,0
20240229,202800,997129240,6160,6160,6160,6160,0
20240229,202700,997129240,6160,6160,6160,6160,0
20240229,202600,997129240,6160,6160,6160,6160,0
20240229,202500,997129240,6160,6160,6160,6160,0
20240229,202400,997129240,6160,6160,6160,6160,0
20240229,202300,997129240,6160,6160,6160,6160,0
20240229,202200,997129240,6160,6160,6160,6160,0
20240229,202100,997129240,6160,6160,6160,6160,0
20240229,202000,997129240,6160,6160,6160,6160,0
20240229,201900,997129240,6160,6160,6160,6160,0
20240229,201800,997129240,6160,6160,6160,6160,0
20240229,201700,997129240,6160,6160,6160,6160,0
20240229,201600,997129240,6160,6160,6160,6160,0
20240229,201500,997129240,6160,6160,6160,6160,0
20240229,201400,997129240,6160,6160,6160,6160,0
20240229,201300,997129240,6160,6160,6160,6160,0
20240229,201200,997129240,6160,6160,6160,6160,0
20240229,201100,997129240,6160,6160,6160,6160,0
20240229,201000,997129240,6160,6160,6160,6160,0
20240229,200900,997129240,6160,6160,6160,6160,0
20240229,200800,997129240,6160,6160,6160,6160,0
20240229,200700,997129240,6160,6160,6160,6160,0
20240229,200600,997129240,6160,6160,6160,6160,0
20240229,200500,997129240,6160,6160,6160,6160,0
20240229,200400,997129240,6160,6160,6160,6160,1374
20240229,200300,997129240,6160,6160,6160,6160,0
20240229,200200,997129240,6160,6160,6160,6160,0
20240229,200100,997129240,6160,6160,6160,6160,0
20240229,200000,997129240,6160,6160,6160,6160,0
20240229,195900,997129240,6160,6160,6160,6160,0
20240229,195800,997129240,6160,6160,6160,6160,0
20240229,195700,997129240,6160,6160,6160,6160,0
20240229,195600,997129240,6160,6160,6160,6160,0
20240229,195500,997129240,6160,6160,6160,6160,0
20240229,195400,997129240,6160,6160,6160,6160,0
20240229,195300,997129240,6160,6160,6160,6160,0
20240229,195200,997129240,6160,6160,6160,6160,0
20240229,195100,997129240,6160,6160,6160,6160,0
20240229,195000,997129240,6160,6160,6160,6160,0
20240229,194900,997129240,6160,6160,6160,6160,0
20240229,194800,997129240,6160,6160,6160,6160,0
20240229,194700,997129240,6160,6160,6160,6160,0
20240229,194600,997129240,6160,6160,6160,6160,0
20240229,194500,997129240,6160,6160,6160,6160,0
20240229,194400,997129240,6160,6160,6160,6160,0
20240229,194300,997129240,6160,6160,6160,6160,0
20240229,194200,997129240,6160,6160,6160,6160,0
20240229,194100,997129240,6160,6160,6160,6160,0
20240229,194000,997129240,6160,6160,6160,6160,0
20240229,193900,997129240,6160,6160,6160,6160,0
20240229,193800,997129240,6160,6160,6160,6160,0
20240229,193700,997129240,6160,6160,6160,6160,0
20240229,193600,997129240,6160,6160,6160,6160,0
20240229,193500,997129240,6160,6160,6160,6160,0
20240229,193400,997129240,6160,6160,6160,6160,1374
20240229,193300,997129240,6160,6160,6160,6160,0
20240229,193200,997129240,6160,6160,6160,6160,0
20240229,193100,997129240,6160,6160,6160,6160,0
20240229,193000,997129240,6160,6160,6160,6160,0
20240229,192900,997129240,6160,6160,6160,6160,0
20240229,192800,997129240,6160,6160,6160,6160,0
20240229,192700,997129240,6160,6160,6160,6160,0
20240229,192600,997129240,6160,6160,6160,6160,0
20240229,192500,997129240,6160,6160,6160,6160,0
20240229,192400,997129240,6160,6160,6160,6160,0
20240229,192300,997129240,6160,6160,6160,6160,0
20240229,192200,997129240,6160,6160,6160,6160,0
20240229,192100,997129240,6160,6160,6160,6160,0
20240229,192000,997129240,6160,6160,6160,6160,0
20240229,191900,997129240,6160,6160,6160,6160,0
20240229,191800,997129240,6160,6160,6160,6160,0
20240229,191700,997129240,6160,6160,6160,6160,0
20240229,191600,997129240,6160,6160,6160,6160,0
20240229,191500,997129240,6160,6160,6160,6160,0
20240229,191400,997129240,6160,6160,6160,6160,0
20240229,191300,997129240,6160,6160,6160,6160,0
20240229,191200,997129240,6160,6160,6160,6160,0
20240229,191100,997129240,6160,6160,6160,6160,0
20240229,191000,997129240,6160,6160,6160,6160,0
20240229,190900,997129240,6160,6160,6160,6160,0
20240229,190800,997129240,6160,6160,6160,6160,0
20240229,190700,997129240,6160,6160,6160,6160,0
20240229,190600,997129240,6160,6160,6160,6160,0
20240229,190500,997129240,6160,6160,6160,6160,0
20240229,190400,997129240,6160,6160,6160,6160,1374
20240229,190300,997129240,6160,6160,6160,6160,0
20240229,190200,997129240,6160,6160,6160,6160,0
20240229,190100,997129240,6160,6160,6160,6160,0
20240229,190000,997129240,6160,6160,6160,6160,0
20240229,185900,997129240,6160,6160,6160,6160,0
20240229,185800,997129240,6160,6160,6160,6160,0
20240229,185700,997129240,6160,6160,6160,6160,0
20240229,185600,997129240,6160,6160,6160,6160,0
20240229,185500,997129240,6160,6160,6160,6160,0
20240229,185400,997129240,6160,6160,6160,6160,0
20240229,185300,997129240,6160,6160,6160,6160,0
20240229,185200,997129240,6160,6160,6160,6160,0
20240229,185100,997129240,6160,6160,6160,6160,0
20240229,185000,997129240,6160,6160,6160,6160,0
20240229,184900,997129240,6160,6160,6160,6160,0
20240229,184800,997129240,6160,6160,6160,6160,0
20240229,184700,997129240,6160,6160,6160,6160,0
20240229,184600,997129240,6160,6160,6160,6160,0
20240229,184500,997129240,6160,6160,6160,6160,0
20240229,184400,997129240,6160,6160,6160,6160,0
20240229,184300,997129240,6160,6160,6160,6160,0
20240229,184200,997129240,6160,6160,6160,6160,0
20240229,184100,997129240,6160,6160,6160,6160,0
20240229,184000,997129240,6160,6160,6160,6160,0
20240229,183900,997129240,6160,6160,6160,6160,0
20240229,183800,997129240,6160,6160,6160,6160,0
20240229,183700,997129240,6160,6160,6160,6160,0
20240229,183600,997129240,6160,6160,6160,6160,0
20240229,183500,997129240,6160,6160,6160,6160,0
20240229,183400,997129240,6160,6160,6160,6160,1374
20240229,183300,997129240,6160,6160,6160,6160,0
20240229,183200,997129240,6160,6160,6160,6160,0
20240229,183100,997129240,6160,6160,6160,6160,0
20240229,183000,997129240,6160,6160,6160,6160,0
20240229,182900,997129240,6160,6160,6160,6160,0
20240229,182800,997129240,6160,6160,6160,6160,0
20240229,182700,997129240,6160,6160,6160,6160,0
20240229,182600,997129240,6160,6160,6160,6160,0
20240229,182500,997129240,6160,6160,6160,6160,0
20240229,182400,997129240,6160,6160,6160,6160,0
20240229,182300,997129240,6160,6160,6160,6160,0
20240229,182200,997129240,6160,6160,6160,6160,0
20240229,182100,997129240,6160,6160,6160,6160,0
20240229,182000,997129240,6160,6160,6160,6160,0
20240229,181900,997129240,6160,6160,6160,6160,0
20240229,181800,997129240,6160,6160,6160,6160,0
20240229,181700,997129240,6160,6160,6160,6160,0
20240229,181600,997129240,6160,6160,6160,6160,0
20240229,181500,997129240,6160,6160,6160,6160,0
20240229,181400,997129240,6160,6160,6160,6160,0
20240229,181300,997129240,6160,6160,6160,6160,0
20240229,181200,997129240,6160,6160,6160,6160,0
20240229,181100,997129240,6160,6160,6160,6160,0
20240229,181000,997129240,6160,6160,6160,6160,0
20240229,180900,997129240,6160,6160,6160,6160,0
20240229,180800,997129240,6160,6160,6160,6160,0
20240229,180700,997129240,6160,6160,6160,6160,0
20240229,180600,997129240,6160,6160,6160,6160,0
20240229,180500,997129240,6160,6160,6160,6160,0
20240229,180400,997129240,6160,6160,6160,6160,1374
20240229,180300,997129240,6160,6160,6160,6160,0
20240229,180200,997129240,6160,6160,6160,6160,0
20240229,180100,997129240,6160,6160,6160,6160,0
20240229,180000,997129240,6160,6160,6160,6160,0
20240229,175900,997129240,6160,6160,6160,6160,0
20240229,175800,997129240,6160,6160,6160,6160,0
20240229,175700,997129240,6160,6160,6160,6160,0
20240229,175600,997129240,6160,6160,6160,6160,0
20240229,175500,997129240,6160,6160,6160,6160,0
20240229,175400,997129240,6160,6160,6160,6160,0
20240229,175300,997129240,6160,6160,6160,6160,0
20240229,175200,997129240,6160,6160,6160,6160,0
20240229,175100,997129240,6160,6160,6160,6160,0
20240229,175000,997129240,6160,6160,6160,6160,0
20240229,174900,997129240,6160,6160,6160,6160,0
20240229,174800,997129240,6160,6160,6160,6160,0
20240229,174700,997129240,6160,6160,6160,6160,0
20240229,174600,997129240,6160,6160,6160,6160,0
20240229,174500,997129240,6160,6160,6160,6160,0
20240229,174400,997129240,6160,6160,6160,6160,0
20240229,174300,997129240,6160,6160,6160,6160,0
20240229,174200,997129240,6160,6160,6160,6160,0
20240229,174100,997129240,6160,6160,6160,6160,0
20240229,174000,997129240,6160,6160,6160,6160,0
20240229,173900,997129240,6160,6160,6160,6160,0
20240229,173800,997129240,6160,6160,6160,6160,0
20240229,173700,997129240,6160,6160,6160,6160,0
20240229,173600,997129240,6160,6160,6160,6160,0
20240229,173500,997129240,6160,6160,6160,6160,0
20240229,173400,997129240,6160,6160,6160,6160,1374
20240229,173300,997129240,6160,6160,6160,6160,0
20240229,173200,997129240,6160,6160,6160,6160,0
20240229,173100,997129240,6160,6160,6160,6160,0
20240229,173000,997129240,6160,6160,6160,6160,0
20240229,172900,997129240,6160,6160,6160,6160,0
20240229,172800,997129240,6160,6160,6160,6160,0
20240229,172700,997129240,6160,6160,6160,6160,0
20240229,172600,997129240,6160,6160,6160,6160,0
20240229,172500,997129240,6160,6160,6160,6160,0
20240229,172400,997129240,6160,6160,6160,6160,0
20240229,172300,997129240,6160,6160,6160,6160,0
20240229,172200,997129240,6160,6160,6160,6160,0
20240229,172100,997129240,6160,6160,6160,6160,0
20240229,172000,997129240,6160,6160,6160,6160,0
20240229,171900,997129240,6160,6160,6160,6160,0
20240229,171800,997129240,6160,6160,6160,6160,0
20240229,171700,997129240,6160,6160,6160,6160,0
20240229,171600,997129240,6160,6160,6160,6160,0
20240229,171500,997129240,6160,6160,6160,6160,0
20240229,171400,997129240,6160,6160,6160,6160,0
20240229,171300,997129240,6160,6160,6160,6160,0
20240229,171200,997129240,6160,6160,6160,6160,0
20240229,171100,997129240,6160,6160,6160,6160,0
20240229,171000,997129240,6160,6160,6160,6160,0
20240229,170900,997129240,6160,6160,6160,6160,0
20240229,170800,997129240,6160,6160,6160,6160,0
20240229,170700,997129240,6160,6160,6160,6160,0
20240229,170600,997129240,6160,6160,6160,6160,0
20240229,170500,997129240,6160,6160,6160,6160,0
20240229,170400,997129240,6160,6160,6160,6160,1374
20240229,170300,997129240,6160,6160,6160,6160,0
20240229,170200,997129240,6160,6160,6160,6160,0
20240229,170100,997129240,6160,6160,6160,6160,0
20240229,170000,997129240,6160,6160,6160,6160,0
20240229,165900,997129240,6160,6160,6160,6160,0
20240229,165800,997129240,6160,6160,6160,6160,0
20240229,165700,997129240,6160,6160,6160,6160,0
20240229,165600,997129240,6160,6160,6160,6160,0
20240229,165500,997129240,6160,6160,6160,6160,0
20240229,165400,997129240,6160,6160,6160,6160,0
20240229,165300,997129240,6160,6160,6160,6160,0
20240229,165200,997129240,6160,6160,6160,6160,0
20240229,165100,997129240,6160,6160,6160,6160,0
20240229,165000,997129240,6160,6160,6160,6160,0
20240229,164900,997129240,6160,6160,6160,6160,0
20240229,164800,997129240,6160,6160,6160,6160,0
20240229,164700,997129240,6160,6160,6160,6160,0
20240229,164600,997129240,6160,6160,6160,6160,0
20240229,164500,997129240,6160,6160,6160,6160,0
20240229,164400,997129240,6160,6160,6160,6160,0
20240229,164300,997129240,6160,6160,6160,6160,0
20240229,164200,997129240,6160,6160,6160,6160,0
20240229,164100,997129240,6160,6160,6160,6160,0
20240229,164000,997129240,6160,6160,6160,6160,0
20240229,163900,997129240,6160,6160,6160,6160,0
20240229,163800,997129240,6160,6160,6160,6160,0
20240229,163700,997129240,6160,6160,6160,6160,0
20240229,163600,997129240,6160,6160,6160,6160,0
20240229,163500,997129240,6160,6160,6160,6160,0
20240229,163400,997129240,6160,6160,6160,6160,1374
20240229,163300,997129240,6160,6160,6160,6160,0
20240229,163200,997129240,6160,6160,6160,6160,0
20240229,163100,997129240,6160,6160,6160,6160,0
20240229,163000,997129240,6160,6160,6160,6160,0
20240229,162900,997129240,6160,6160,6160,6160,0
20240229,162800,997129240,6160,6160,6160,6160,0
20240229,162700,997129240,6160,6160,6160,6160,0
20240229,162600,997129240,6160,6160,6160,6160,0
20240229,162500,997129240,6160,6160,6160,6160,0
20240229,162400,997129240,6160,6160,6160,6160,0
20240229,162300,997129240,6160,6160,6160,6160,0
20240229,162200,997129240,6160,6160,6160,6160,0
20240229,162100,997129240,6160,6160,6160,6160,0
20240229,162000,997129240,6160,6160,6160,6160,0
20240229,161900,997129240,6160,6160,6160,6160,0
20240229,161800,997129240,6160,6160,6160,6160,0
20240229,161700,997129240,6160,6160,6160,6160,0
20240229,161600,997129240,6160,6160,6160,6160,0
20240229,161500,997129240,6160,6160,6160,6160,0
20240229,161400,997129240,6160,6160,6160,6160,0
20240229,161300,997129240,6160,6160,6160,6160,0
20240229,161200,997129240,6160,6160,6160,6160,0
20240229,161100,997129240,6160,6160,6160,6160,0
20240229,161000,997129240,6160,6160,6160,6160,0
20240229,160900,997129240,6160,6160,6160,6160,0
20240229,160800,997129240,6160,6160,6160,6160,0
20240229,160700,997129240,6160,6160,6160,6160,0
20240229,160600,997129240,6160,6160,6160,6160,0
20240229,160500,997129240,6160,6160,6160,6160,0
20240229,160400,997129240,6160,6160,6160,6160,1374
20240229,160300,997129240,6160,6160,6160,6160,0
20240229,160200,997129240,6160,6160,6160,6160,0
20240229,160100,997129240,6160,6160,6160,6160,0
20240229,160000,997129240,6160,6160,6160,6160,0
20240229,155900,997129240,6160,6160,6160,6160,0
20240229,155800,997129240,6160,6160,6160,6160,0
20240229,155700,997129240,6160,6160,6160,6160,0
20240229,155600,997129240,6160,6160,6160,6160,0
20240229,155500,997129240,6160,6160,6160,6160,0
20240229,155400,997129240,6160,6160,6160,6160,0
20240229,155300,997129240,6160,6160,6160,6160,0
20240229,155200,997129240,6160,6160,6160,6160,0
20240229,155100,997129240,6160,6160,6160,6160,0
20240229,155000,997129240,6160,6160,6160,6160,0
20240229,154900,997129240,6160,6160,6160,6160,0
20240229,154800,997129240,6160,6160,6160,6160,0
20240229,154700,997129240,6160,6160,6160,6160,0
20240229,154600,997129240,6160,6160,6160,6160,0
20240229,154500,997129240,6160,6160,6160,6160,0
20240229,154400,997129240,6160,6160,6160,6160,0
20240229,154300,997129240,6160,6160,6160,6160,0
20240229,154200,997129240,6160,6160,6160,6160,0
20240229,154100,997129240,6160,6160,6160,6160,0
20240229,154000,997129240,6160,6160,6160,6160,0
20240229,153900,997129240,6160,6160,6160,6160,0
20240229,153800,997129240,6160,6160,6160,6160,0
20240229,153700,997129240,6160,6160,6160,6160,0
20240229,153600,997129240,6160,6160,6160,6160,0
20240229,153500,997129240,6160,6160,6160,6160,0
20240229,153400,997129240,6160,6160,6160,6160,1374
20240229,153300,997129240,6160,6160,6160,6160,0
20240229,153200,997129240,6160,6160,6160,6160,0
20240229,153100,997129240,6160,6160,6160,6160,0
20240229,153000,997129240,6160,6160,6160,6160,1374
20240229,152900,988665400,6160,6160,6160,6160,0
20240229,152800,988665400,6160,6160,6160,6160,0
20240229,152700,988665400,6160,6160,6160,6160,0
20240229,152600,988665400,6160,6160,6160,6160,0
20240229,152500,988665400,6160,6160,6160,6160,0
20240229,152400,988665400,6160,6160,6160,6160,0
20240229,152300,988665400,6160,6160,6160,6160,0
20240229,152200,988665400,6160,6160,6160,6160,0
20240229,152100,988665400,6160,6160,6160,6160,0
20240229,152000,988665400,6160,6160,6160,6160,0
20240229,151900,988665400,6160,6160,6190,6160,179
20240229,151800,987562730,6170,6170,6180,6160,1570
20240229,151700,977875480,6190,6170,6190,6170,219
20240229,151600,976522300,6180,6170,6180,6170,22
20240229,151500,976386550,6170,6170,6170,6170,294
20240229,151400,974572570,6170,6160,6170,6160,219
20240229,151300,973222530,6160,6160,6160,6160,50
20240229,151200,972914530,6160,6160,6160,6160,259
20240229,151100,971319090,6160,6170,6170,6160,129
20240229,151000,970523260,6170,6160,6170,6160,740
20240229,150900,965959960,6160,6160,6160,6160,170
20240229,150800,964912760,6160,6160,6160,6150,71
20240229,150700,964475870,6170,6180,6180,6160,1283
20240229,150600,956560930,6180,6190,6190,6180,241
20240229,150500,955071540,6180,6190,6190,6180,438
20240229,150400,952362610,6190,6190,6190,6190,80
20240229,150300,951867410,6180,6240,6240,6180,39
20240229,150200,951625610,6240,6140,6250,6130,9369
20240229,150100,893567630,6140,6140,6140,6140,277
20240229,150000,891866850,6140,6140,6140,6140,1
20240229,145900,891860710,6140,6140,6140,6140,21
20240229,145800,891731770,6140,6150,6150,6140,629
20240229,145700,887869700,6150,6140,6150,6140,202
20240229,145600,886628800,6140,6140,6140,6140,35
20240229,145500,886413900,6140,6150,6150,6140,233
20240229,145400,884983230,6150,6150,6150,6140,3434
20240229,145300,863865690,6150,6150,6150,6150,180
20240229,145200,862758690,6150,6150,6150,6150,1
20240229,145100,862752540,6150,6150,6150,6150,1363
20240229,145000,854370090,6140,6140,6140,6140,100
20240229,144900,853756090,6140,6150,6150,6140,17
20240229,144800,853651590,6150,6150,6150,6150,90
20240229,144700,853098090,6150,6150,6150,6150,1
20240229,144600,853091940,6150,6150,6150,6140,812
20240229,144500,848105140,6140,6150,6150,6140,666
20240229,144400,844013920,6140,6150,6150,6140,193
20240229,144300,842827970,6150,6140,6150,6140,302
20240229,144200,840971440,6140,6140,6140,6140,42
20240229,144100,840713560,6140,6140,6140,6140,544
20240229,144000,837373400,6140,6140,6140,6140,30
20240229,143900,837189200,6140,6140,6140,6140,120
20240229,143800,836452400,6140,6140,6140,6140,612
20240229,143700,832694720,6140,6150,6150,6140,1645
20240229,143600,822594120,6150,6150,6150,6140,58
20240229,143500,822237430,6150,6150,6150,6150,0
20240229,143400,822237430,6150,6150,6150,6150,11
20240229,143300,822169780,6150,6150,6150,6150,1543
20240229,143200,812680330,6150,6150,6150,6150,10
20240229,143100,812618830,6150,6150,6150,6150,11
20240229,143000,812551180,6150,6150,6150,6140,720
20240229,142900,808124450,6160,6160,6160,6160,0
20240229,142800,808124450,6160,6150,6160,6150,54
20240229,142700,807791830,6140,6140,6140,6140,0
20240229,142600,807791830,6140,6140,6140,6140,123
20240229,142500,807036610,6140,6140,6150,6140,341
20240229,142400,804942110,6150,6150,6150,6150,77
20240229,142300,804468560,6140,6140,6140,6140,430
20240229,142200,801828360,6150,6150,6160,6150,86
20240229,142100,801299340,6150,6140,6150,6140,1108
20240229,142000,794496130,6140,6140,6140,6140,73
20240229,141900,794047910,6150,6160,6160,6150,95
20240229,141800,793463160,6160,6150,6160,6150,1872
20240229,141700,781950310,6150,6150,6150,6150,9
20240229,141600,781894960,6150,6160,6160,6150,73
20240229,141500,781445310,6160,6160,6160,6160,11
20240229,141400,781377550,6150,6150,6150,6150,4
20240229,141300,781352950,6150,6150,6150,6150,7
20240229,141200,781309900,6150,6150,6160,6150,109
20240229,141100,780638550,6150,6150,6150,6150,50
20240229,141000,780331050,6150,6140,6150,6140,104
20240229,140900,779691490,6140,6140,6140,6140,4
20240229,140800,779666930,6140,6150,6150,6140,122
20240229,140700,778916670,6150,6150,6150,6150,2
20240229,140600,778904370,6160,6160,6160,6160,23
20240229,140500,778762690,6160,6160,6160,6160,31
20240229,140400,778571730,6160,6160,6160,6160,10
20240229,140300,778510130,6150,6150,6150,6150,9
20240229,140200,778454780,6150,6150,6150,6150,0
20240229,140100,778454780,6150,6150,6150,6150,251
20240229,140000,776911130,6150,6130,6150,6130,27
20240229,135900,776745280,6130,6130,6130,6130,0
20240229,135800,776745280,6130,6130,6130,6130,11
20240229,135700,776677850,6130,6130,6130,6130,250
20240229,135600,775145350,6120,6140,6140,6120,10995
20240229,135500,707807240,6140,6140,6140,6140,0
20240229,135400,707807240,6140,6140,6140,6140,139
20240229,135300,706953780,6150,6140,6150,6140,51
20240229,135200,706640600,6140,6140,6140,6140,46
20240229,135100,706358160,6140,6150,6150,6140,1253
20240229,135000,698652650,6150,6150,6150,6150,3
20240229,134900,698634200,6160,6150,6160,6150,89
20240229,134800,698085990,6150,6150,6150,6150,0
20240229,134700,698085990,6150,6150,6150,6150,4
20240229,134600,698061390,6160,6160,6160,6160,5
20240229,134500,698030590,6150,6150,6150,6150,120
20240229,134400,697292590,6150,6150,6150,6150,143
20240229,134300,696413140,6150,6150,6150,6150,0
20240229,134200,696413140,6150,6150,6150,6150,0
20240229,134100,696413140,6150,6150,6150,6150,55
20240229,134000,696074890,6150,6150,6150,6150,0
20240229,133900,696074890,6150,6150,6150,6150,55
20240229,133800,695736640,6150,6150,6150,6150,0
20240229,133700,695736640,6150,6150,6150,6150,0
20240229,133600,695736640,6150,6150,6150,6150,330
20240229,133500,693707140,6150,6150,6150,6150,35
20240229,133400,693491890,6150,6150,6150,6150,22
20240229,133300,693356590,6150,6150,6150,6150,288
20240229,133200,691585390,6150,6150,6150,6150,90
20240229,133100,691031890,6150,6150,6150,6150,0
20240229,133000,691031890,6150,6150,6150,6150,530
20240229,132900,687772390,6160,6160,6160,6160,0
20240229,132800,687772390,6160,6160,6160,6160,0
20240229,132700,687772390,6160,6160,6160,6160,0
20240229,132600,687772390,6160,6160,6160,6160,11
20240229,132500,687704630,6150,6150,6150,6150,0
20240229,132400,687704630,6150,6150,6150,6150,124
20240229,132300,686942030,6160,6160,6160,6160,91
20240229,132200,686381470,6160,6150,6160,6150,141
20240229,132100,685514310,6160,6160,6160,6160,370
20240229,132000,683235110,6160,6160,6160,6160,66
20240229,131900,682828550,6160,6160,6160,6160,10
20240229,131800,682766950,6160,6160,6160,6160,289
20240229,131700,680986710,6160,6160,6160,6160,0
20240229,131600,680986710,6160,6160,6160,6160,57
20240229,131500,680635590,6160,6160,6170,6160,724
20240229,131400,676173750,6160,6160,6160,6160,0
20240229,131300,676173750,6160,6160,6160,6160,10
20240229,131200,676112150,6160,6160,6170,6160,779
20240229,131100,671305810,6160,6160,6160,6160,73
20240229,131000,670856130,6160,6160,6160,6160,2
20240229,130900,670843810,6160,6160,6170,6160,12
20240229,130800,670769790,6160,6160,6160,6160,44
20240229,130700,670498750,6150,6170,6170,6150,3
20240229,130600,670480260,6170,6160,6170,6150,865
20240229,130500,665143790,6160,6160,6160,6160,0
20240229,130400,665143790,6160,6160,6160,6160,14
20240229,130300,665057550,6150,6160,6160,6150,5
20240229,130200,665026760,6150,6150,6150,6150,0
20240229,130100,665026760,6150,6150,6150,6150,0
20240229,130000,665026760,6150,6150,6150,6150,0
20240229,125900,665026760,6150,6150,6150,6150,400
20240229,125800,662566760,6150,6150,6150,6150,701
20240229,125700,658255610,6140,6140,6140,6140,0
20240229,125600,658255610,6140,6170,6170,6140,27
20240229,125500,658089560,6140,6140,6140,6140,10
20240229,125400,658028160,6130,6130,6130,6130,0
20240229,125300,658028160,6130,6160,6160,6130,1465
20240229,125200,649033350,6160,6160,6160,6160,0
20240229,125100,649033350,6160,6160,6160,6130,837
20240229,125000,643891360,6160,6160,6160,6160,79
20240229,124900,643404720,6160,6160,6160,6160,40
20240229,124800,643158320,6170,6170,6170,6170,0
20240229,124700,643158320,6170,6170,6170,6170,24
20240229,124600,643010240,6170,6170,6170,6170,620
20240229,124500,639184840,6170,6180,6180,6170,446
20240229,124400,636433000,6180,6180,6180,6180,5
20240229,124300,636402100,6180,6180,6180,6180,1
20240229,124200,636395920,6170,6170,6170,6170,44
20240229,124100,636124440,6170,6170,6170,6170,13
20240229,124000,636044230,6180,6180,6180,6180,94
20240229,123900,635463310,6180,6180,6180,6180,36
20240229,123800,635240830,6180,6180,6180,6180,86
20240229,123700,634709350,6180,6170,6180,6110,18244
20240229,123600,522783700,6170,6170,6170,6170,1
20240229,123500,522777530,6170,6170,6170,6170,0
20240229,123400,522777530,6170,6180,6180,6170,60
20240229,123300,522407030,6180,6180,6180,6180,0
20240229,123200,522407030,6180,6180,6180,6180,626
20240229,123100,518538350,6170,6170,6170,6170,0
20240229,123000,518538350,6170,6170,6170,6170,228
20240229,122900,517131590,6170,6170,6170,6170,50
20240229,122800,516823090,6170,6170,6170,6170,205
20240229,122700,515558240,6170,6160,6170,6160,171
20240229,122600,514503880,6160,6170,6170,6160,3953
20240229,122500,490153300,6170,6170,6170,6170,476
20240229,122400,487216380,6170,6160,6170,6160,39
20240229,122300,486975780,6170,6170,6170,6170,1
20240229,122200,486969610,6170,6180,6180,6170,2635
20240229,122100,470711160,6170,6170,6170,6170,100
20240229,122000,470094160,6180,6180,6180,6180,6
20240229,121900,470057080,6170,6170,6170,6170,0
20240229,121800,470057080,6170,6180,6180,6170,1700
20240229,121700,459567450,6180,6180,6180,6180,676
20240229,121600,455389770,6180,6180,6180,6180,0
20240229,121500,455389770,6180,6180,6180,6180,0
20240229,121400,455389770,6180,6180,6180,6180,200
20240229,121300,454153770,6180,6180,6180,6180,0
20240229,121200,454153770,6180,6180,6180,6180,1
20240229,121100,454147590,6180,6180,6180,6180,230
20240229,121000,452726190,6180,6190,6190,6180,3500
20240229,120900,431090980,6190,6190,6190,6190,704
20240229,120800,426733220,6190,6190,6190,6190,0
20240229,120700,426733220,6190,6190,6190,6190,0
20240229,120600,426733220,6190,6190,6190,6190,729
20240229,120500,422220710,6190,6190,6190,6190,0
20240229,120400,422220710,6190,6210,6210,6190,5301
20240229,120300,389358060,6210,6210,6210,6210,101
20240229,120200,388730850,6210,6210,6210,6210,0
20240229,120100,388730850,6210,6220,6220,6210,172
20240229,120000,387661700,6220,6220,6220,6220,16
20240229,115900,387562180,6220,6220,6220,6220,54
20240229,115800,387226300,6220,6220,6220,6220,200
20240229,115700,385982300,6210,6210,6210,6210,211
20240229,115600,384671990,6220,6220,6220,6220,17
20240229,115500,384566250,6210,6210,6210,6210,0
20240229,115400,384566250,6210,6210,6210,6210,0
20240229,115300,384566250,6210,6210,6210,6210,50
20240229,115200,384255750,6220,6220,6220,6220,165
20240229,115100,383229450,6230,6230,6230,6230,608
20240229,115000,379441610,6230,6220,6230,6220,1071
20240229,114900,372769970,6220,6220,6220,6220,5
20240229,114800,372738870,6220,6220,6220,6220,20
20240229,114700,372614470,6220,6220,6220,6220,0
20240229,114600,372614470,6220,6230,6230,6220,52
20240229,114500,372290560,6220,6220,6220,6220,0
20240229,114400,372290560,6220,6220,6220,6220,629
20240229,114300,368378180,6210,6210,6210,6210,1
20240229,114200,368371970,6210,6210,6210,6210,105
20240229,114100,367719920,6210,6210,6210,6210,0
20240229,114000,367719920,6210,6210,6210,6210,27
20240229,113900,367552250,6210,6210,6210,6210,114
20240229,113800,366844310,6210,6210,6210,6200,328
20240229,113700,364807450,6220,6210,6220,6210,7
20240229,113600,364763950,6230,6230,6230,6230,0
20240229,113500,364763950,6230,6230,6230,6230,0
20240229,113400,364763950,6230,6220,6230,6220,3
20240229,113300,364745280,6220,6220,6220,6220,2
20240229,113200,364732840,6220,6220,6220,6220,27
20240229,113100,364564900,6220,6220,6220,6220,0
20240229,113000,364564900,6220,6220,6220,6220,0
20240229,112900,364564900,6220,6220,6220,6220,216
20240229,112800,363221380,6230,6230,6230,6230,2
20240229,112700,363208920,6230,6220,6230,6220,2
20240229,112600,363196470,6220,6220,6220,6220,557
20240229,112500,359731930,6210,6210,6210,6210,305
20240229,112400,357837880,6220,6220,6220,6220,33
20240229,112300,357632620,6220,6220,6220,6220,20
20240229,112200,357508220,6230,6210,6230,6210,10
20240229,112100,357446080,6210,6230,6230,6210,101
20240229,112000,356818850,6230,6230,6230,6230,50
20240229,111900,356507350,6230,6230,6230,6230,100
20240229,111800,355884350,6230,6230,6230,6230,2
20240229,111700,355871890,6230,6230,6230,6230,10
20240229,111600,355809590,6230,6220,6230,6200,114
20240229,111500,355100640,6220,6220,6220,6220,6
20240229,111400,355063320,6220,6220,6220,6220,0
20240229,111300,355063320,6220,6200,6220,6200,7777
20240229,111200,306792850,6190,6190,6190,6180,314
20240229,111100,304851920,6200,6200,6200,6200,0
20240229,111000,304851920,6200,6200,6200,6200,40
20240229,110900,304603920,6200,6200,6200,6200,0
20240229,110800,304603920,6200,6190,6200,6190,23
20240229,110700,304461330,6200,6200,6200,6200,150
20240229,110600,303531330,6190,6190,6190,6190,0
20240229,110500,303531330,6190,6190,6190,6190,300
20240229,110400,301674330,6190,6190,6190,6190,0
20240229,110300,301674330,6190,6190,6190,6190,8
20240229,110200,301624810,6200,6200,6200,6200,0
20240229,110100,301624810,6200,6200,6200,6200,3
20240229,110000,301606210,6190,6190,6190,6190,0
20240229,105900,301606210,6190,6210,6210,6190,501
20240229,105800,298505000,6210,6210,6210,6210,11
20240229,105700,298436690,6210,6210,6210,6210,1005
20240229,105600,292195640,6190,6190,6190,6190,865
20240229,105500,286841290,6190,6190,6190,6190,10
20240229,105400,286779390,6190,6190,6190,6190,129
20240229,105300,285980880,6190,6190,6190,6190,0
20240229,105200,285980880,6190,6190,6190,6190,101
20240229,105100,285355690,6190,6190,6190,6190,2
20240229,105000,285343310,6180,6180,6180,6180,25
20240229,104900,285188810,6190,6190,6190,6190,0
20240229,104800,285188810,6190,6190,6190,6180,870
20240229,104700,279809620,6190,6190,6190,6190,81
20240229,104600,279308230,6190,6190,6190,6190,0
20240229,104500,279308230,6190,6190,6190,6190,5
20240229,104400,279277280,6180,6180,6180,6180,0
20240229,104300,279277280,6180,6180,6180,6180,0
20240229,104200,279277280,6180,6180,6180,6180,0
20240229,104100,279277280,6180,6180,6180,6180,0
20240229,104000,279277280,6180,6180,6180,6180,0
20240229,103900,279277280,6180,6190,6190,6180,129
20240229,103800,278479810,6190,6190,6190,6190,50
20240229,103700,278170310,6190,6190,6190,6190,0
20240229,103600,278170310,6190,6190,6190,6190,10
20240229,103500,278108410,6180,6180,6180,6180,0
20240229,103400,278108410,6180,6180,6180,6180,46
20240229,103300,277824130,6170,6210,6210,6170,226
20240229,103200,276421070,6200,6180,6200,6170,238
20240229,103100,274947290,6190,6190,6190,6190,1
20240229,103000,274941100,6170,6180,6180,6170,1091
20240229,102900,268199340,6180,6180,6180,6180,500
20240229,102800,265109340,6180,6180,6180,6180,10
20240229,102700,265047540,6190,6180,6190,6180,134
20240229,102600,264219080,6180,6180,6180,6180,547
20240229,102500,260838620,6180,6180,6180,6180,300
20240229,102400,258984620,6190,6190,6190,6190,50
20240229,102300,258675120,6190,6190,6190,6190,6
20240229,102200,258637980,6200,6200,6200,6200,0
20240229,102100,258637980,6200,6190,6200,6190,8
20240229,102000,258588420,6170,6190,6190,6170,181
20240229,101900,257471630,6160,6160,6160,6160,0
20240229,101800,257471630,6160,6190,6190,6160,5428
20240229,101700,223963980,6200,6200,6200,6200,0
20240229,101600,223963980,6200,6200,6200,6200,0
20240229,101500,223963980,6200,6200,6200,6200,55
20240229,101400,223622980,6200,6190,6200,6190,311
20240229,101300,221697880,6190,6190,6190,6190,0
20240229,101200,221697880,6190,6190,6190,6190,30
20240229,101100,221512180,6190,6190,6200,6190,1588
20240229,101000,211680850,6190,6200,6200,6190,66
20240229,100900,211271670,6190,6190,6190,6190,29
20240229,100800,211092160,6200,6190,6200,6190,188
20240229,100700,209927340,6190,6190,6200,6190,72
20240229,100600,209481610,6190,6200,6200,6190,426
20240229,100500,206840460,6210,6210,6210,6210,0
20240229,100400,206840460,6210,6210,6210,6210,1
20240229,100300,206834250,6210,6200,6210,6200,2
20240229,100200,206821840,6200,6200,6200,6200,7
20240229,100100,206778440,6190,6190,6190,6190,150
20240229,100000,205849940,6210,6210,6210,6210,1
20240229,095900,205843730,6190,6190,6190,6190,251
20240229,095800,204290040,6190,6190,6190,6190,50
20240229,095700,203980540,6190,6190,6190,6190,0
20240229,095600,203980540,6190,6200,6200,6190,291
20240229,095500,202179070,6200,6200,6200,6200,32
20240229,095400,201980670,6200,6200,6200,6200,501
20240229,095300,198874470,6200,6200,6200,6200,329
20240229,095200,196834670,6200,6200,6200,6200,687
20240229,095100,192575270,6210,6210,6210,6210,0
20240229,095000,192575270,6210,6210,6210,6210,25
20240229,094900,192420020,6210,6210,6210,6200,717
20240229,094800,187969610,6210,6200,6210,6200,445
20240229,094700,185210600,6200,6200,6200,6200,395
20240229,094600,182761600,6200,6210,6210,6200,80
20240229,094500,182265590,6200,6200,6200,6200,1432
20240229,094400,173387190,6190,6200,6200,6190,628
20240229,094300,169494090,6210,6210,6210,6210,0
20240229,094200,169494090,6210,6210,6210,6210,11
20240229,094100,169425780,6200,6200,6200,6190,656
20240229,094000,165359580,6200,6200,6200,6190,377
20240229,093900,163025890,6200,6200,6200,6190,34
20240229,093800,162815380,6200,6200,6200,6200,63
20240229,093700,162424780,6190,6190,6190,6190,109
20240229,093600,161750070,6190,6190,6190,6190,401
20240229,093500,159267880,6190,6190,6190,6190,347
20240229,093400,157119950,6190,6190,6190,6190,793
20240229,093300,152211280,6190,6190,6190,6190,1422
20240229,093200,143409100,6190,6190,6190,6190,320
20240229,093100,141428300,6190,6200,6200,6190,892
20240229,093000,135906720,6200,6200,6200,6200,504
20240229,092900,132781920,6210,6220,6230,6210,2273
20240229,092800,118649970,6230,6240,6240,6230,474
20240229,092700,115696920,6240,6250,6250,6240,831
20240229,092600,110511450,6250,6240,6250,6240,329
20240229,092500,108458230,6240,6230,6250,6230,1317
20240229,092400,100241650,6230,6230,6230,6230,10
20240229,092300,100179350,6220,6220,6220,6220,2
20240229,092200,100166910,6230,6210,6230,6210,126
20240229,092100,99382450,6210,6210,6210,6200,4045
20240229,092000,74265200,6210,6210,6210,6200,549
20240229,091900,70855950,6230,6230,6230,6230,200
20240229,091800,69609950,6230,6230,6230,6230,45
20240229,091700,69329600,6210,6230,6230,6210,156
20240229,091600,68358760,6230,6230,6230,6230,214
20240229,091500,67025540,6230,6230,6240,6230,122
20240229,091400,66265430,6230,6230,6230,6230,319
20240229,091300,64278060,6230,6200,6230,6200,1232
20240229,091200,56608730,6200,6190,6200,6190,342
20240229,091100,54491010,6180,6180,6180,6180,165
20240229,091000,53471310,6190,6200,6200,6190,117
20240229,090900,52746810,6200,6210,6210,6200,202
20240229,090800,51493130,6210,6200,6210,6200,2114
20240229,090700,38372100,6200,6200,6200,6200,120
20240229,090600,37628100,6170,6170,6170,6170,50
20240229,090500,37319600,6170,6150,6170,6150,728
20240229,090400,32832560,6170,6150,6170,6150,271
20240229,090300,31165870,6150,6170,6170,6150,410
20240229,090200,28639770,6170,6200,6240,6140,2808
20240229,090100,11353720,6200,6210,6210,6200,84
20240229,090000,10832420,6250,6160,6250,6160,1404