Files
KissMeData/323230/min/candle-20240214.csv
2024-11-17 15:27:48 +09:00

730 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,210700,1539325701,1750,1750,1750,1750,11523
20240214,210600,1539325701,1750,1750,1750,1750,0
20240214,210500,1539325701,1750,1750,1750,1750,0
20240214,210400,1539325701,1750,1750,1750,1750,0
20240214,210300,1539325701,1750,1750,1750,1750,0
20240214,210200,1539325701,1750,1750,1750,1750,0
20240214,210100,1539325701,1750,1750,1750,1750,0
20240214,210000,1539325701,1750,1750,1750,1750,0
20240214,205900,1539325701,1750,1750,1750,1750,0
20240214,205800,1539325701,1750,1750,1750,1750,0
20240214,205700,1539325701,1750,1750,1750,1750,0
20240214,205600,1539325701,1750,1750,1750,1750,0
20240214,205500,1539325701,1750,1750,1750,1750,0
20240214,205400,1539325701,1750,1750,1750,1750,0
20240214,205300,1539325701,1750,1750,1750,1750,0
20240214,205200,1539325701,1750,1750,1750,1750,0
20240214,205100,1539325701,1750,1750,1750,1750,0
20240214,205000,1539325701,1750,1750,1750,1750,0
20240214,204900,1539325701,1750,1750,1750,1750,0
20240214,204800,1539325701,1750,1750,1750,1750,0
20240214,204700,1539325701,1750,1750,1750,1750,0
20240214,204600,1539325701,1750,1750,1750,1750,0
20240214,204500,1539325701,1750,1750,1750,1750,0
20240214,204400,1539325701,1750,1750,1750,1750,0
20240214,204300,1539325701,1750,1750,1750,1750,0
20240214,204200,1539325701,1750,1750,1750,1750,0
20240214,204100,1539325701,1750,1750,1750,1750,0
20240214,204000,1539325701,1750,1750,1750,1750,0
20240214,203900,1539325701,1750,1750,1750,1750,0
20240214,203800,1539325701,1750,1750,1750,1750,0
20240214,203700,1539325701,1750,1750,1750,1750,11523
20240214,203600,1539325701,1750,1750,1750,1750,0
20240214,203500,1539325701,1750,1750,1750,1750,0
20240214,203400,1539325701,1750,1750,1750,1750,0
20240214,203300,1539325701,1750,1750,1750,1750,0
20240214,203200,1539325701,1750,1750,1750,1750,0
20240214,203100,1539325701,1750,1750,1750,1750,0
20240214,203000,1539325701,1750,1750,1750,1750,0
20240214,202900,1539325701,1750,1750,1750,1750,0
20240214,202800,1539325701,1750,1750,1750,1750,0
20240214,202700,1539325701,1750,1750,1750,1750,0
20240214,202600,1539325701,1750,1750,1750,1750,0
20240214,202500,1539325701,1750,1750,1750,1750,0
20240214,202400,1539325701,1750,1750,1750,1750,0
20240214,202300,1539325701,1750,1750,1750,1750,0
20240214,202200,1539325701,1750,1750,1750,1750,0
20240214,202100,1539325701,1750,1750,1750,1750,0
20240214,202000,1539325701,1750,1750,1750,1750,0
20240214,201900,1539325701,1750,1750,1750,1750,0
20240214,201800,1539325701,1750,1750,1750,1750,0
20240214,201700,1539325701,1750,1750,1750,1750,0
20240214,201600,1539325701,1750,1750,1750,1750,0
20240214,201500,1539325701,1750,1750,1750,1750,0
20240214,201400,1539325701,1750,1750,1750,1750,0
20240214,201300,1539325701,1750,1750,1750,1750,0
20240214,201200,1539325701,1750,1750,1750,1750,0
20240214,201100,1539325701,1750,1750,1750,1750,0
20240214,201000,1539325701,1750,1750,1750,1750,0
20240214,200900,1539325701,1750,1750,1750,1750,0
20240214,200800,1539325701,1750,1750,1750,1750,0
20240214,200700,1539325701,1750,1750,1750,1750,11523
20240214,200600,1539325701,1750,1750,1750,1750,0
20240214,200500,1539325701,1750,1750,1750,1750,0
20240214,200400,1539325701,1750,1750,1750,1750,0
20240214,200300,1539325701,1750,1750,1750,1750,0
20240214,200200,1539325701,1750,1750,1750,1750,0
20240214,200100,1539325701,1750,1750,1750,1750,0
20240214,200000,1539325701,1750,1750,1750,1750,0
20240214,195900,1539325701,1750,1750,1750,1750,0
20240214,195800,1539325701,1750,1750,1750,1750,0
20240214,195700,1539325701,1750,1750,1750,1750,0
20240214,195600,1539325701,1750,1750,1750,1750,0
20240214,195500,1539325701,1750,1750,1750,1750,0
20240214,195400,1539325701,1750,1750,1750,1750,0
20240214,195300,1539325701,1750,1750,1750,1750,0
20240214,195200,1539325701,1750,1750,1750,1750,0
20240214,195100,1539325701,1750,1750,1750,1750,0
20240214,195000,1539325701,1750,1750,1750,1750,0
20240214,194900,1539325701,1750,1750,1750,1750,0
20240214,194800,1539325701,1750,1750,1750,1750,0
20240214,194700,1539325701,1750,1750,1750,1750,0
20240214,194600,1539325701,1750,1750,1750,1750,0
20240214,194500,1539325701,1750,1750,1750,1750,0
20240214,194400,1539325701,1750,1750,1750,1750,0
20240214,194300,1539325701,1750,1750,1750,1750,0
20240214,194200,1539325701,1750,1750,1750,1750,0
20240214,194100,1539325701,1750,1750,1750,1750,0
20240214,194000,1539325701,1750,1750,1750,1750,0
20240214,193900,1539325701,1750,1750,1750,1750,0
20240214,193800,1539325701,1750,1750,1750,1750,0
20240214,193700,1539325701,1750,1750,1750,1750,11523
20240214,193600,1539325701,1750,1750,1750,1750,0
20240214,193500,1539325701,1750,1750,1750,1750,0
20240214,193400,1539325701,1750,1750,1750,1750,0
20240214,193300,1539325701,1750,1750,1750,1750,0
20240214,193200,1539325701,1750,1750,1750,1750,0
20240214,193100,1539325701,1750,1750,1750,1750,0
20240214,193000,1539325701,1750,1750,1750,1750,0
20240214,192900,1539325701,1750,1750,1750,1750,0
20240214,192800,1539325701,1750,1750,1750,1750,0
20240214,192700,1539325701,1750,1750,1750,1750,0
20240214,192600,1539325701,1750,1750,1750,1750,0
20240214,192500,1539325701,1750,1750,1750,1750,0
20240214,192400,1539325701,1750,1750,1750,1750,0
20240214,192300,1539325701,1750,1750,1750,1750,0
20240214,192200,1539325701,1750,1750,1750,1750,0
20240214,192100,1539325701,1750,1750,1750,1750,0
20240214,192000,1539325701,1750,1750,1750,1750,0
20240214,191900,1539325701,1750,1750,1750,1750,0
20240214,191800,1539325701,1750,1750,1750,1750,0
20240214,191700,1539325701,1750,1750,1750,1750,0
20240214,191600,1539325701,1750,1750,1750,1750,0
20240214,191500,1539325701,1750,1750,1750,1750,0
20240214,191400,1539325701,1750,1750,1750,1750,0
20240214,191300,1539325701,1750,1750,1750,1750,0
20240214,191200,1539325701,1750,1750,1750,1750,0
20240214,191100,1539325701,1750,1750,1750,1750,0
20240214,191000,1539325701,1750,1750,1750,1750,0
20240214,190900,1539325701,1750,1750,1750,1750,0
20240214,190800,1539325701,1750,1750,1750,1750,0
20240214,190700,1539325701,1750,1750,1750,1750,11523
20240214,190600,1539325701,1750,1750,1750,1750,0
20240214,190500,1539325701,1750,1750,1750,1750,0
20240214,190400,1539325701,1750,1750,1750,1750,0
20240214,190300,1539325701,1750,1750,1750,1750,0
20240214,190200,1539325701,1750,1750,1750,1750,0
20240214,190100,1539325701,1750,1750,1750,1750,0
20240214,190000,1539325701,1750,1750,1750,1750,0
20240214,185900,1539325701,1750,1750,1750,1750,0
20240214,185800,1539325701,1750,1750,1750,1750,0
20240214,185700,1539325701,1750,1750,1750,1750,0
20240214,185600,1539325701,1750,1750,1750,1750,0
20240214,185500,1539325701,1750,1750,1750,1750,0
20240214,185400,1539325701,1750,1750,1750,1750,0
20240214,185300,1539325701,1750,1750,1750,1750,0
20240214,185200,1539325701,1750,1750,1750,1750,0
20240214,185100,1539325701,1750,1750,1750,1750,0
20240214,185000,1539325701,1750,1750,1750,1750,0
20240214,184900,1539325701,1750,1750,1750,1750,0
20240214,184800,1539325701,1750,1750,1750,1750,0
20240214,184700,1539325701,1750,1750,1750,1750,0
20240214,184600,1539325701,1750,1750,1750,1750,0
20240214,184500,1539325701,1750,1750,1750,1750,0
20240214,184400,1539325701,1750,1750,1750,1750,0
20240214,184300,1539325701,1750,1750,1750,1750,0
20240214,184200,1539325701,1750,1750,1750,1750,0
20240214,184100,1539325701,1750,1750,1750,1750,0
20240214,184000,1539325701,1750,1750,1750,1750,0
20240214,183900,1539325701,1750,1750,1750,1750,0
20240214,183800,1539325701,1750,1750,1750,1750,0
20240214,183700,1539325701,1750,1750,1750,1750,11523
20240214,183600,1539325701,1750,1750,1750,1750,0
20240214,183500,1539325701,1750,1750,1750,1750,0
20240214,183400,1539325701,1750,1750,1750,1750,0
20240214,183300,1539325701,1750,1750,1750,1750,0
20240214,183200,1539325701,1750,1750,1750,1750,0
20240214,183100,1539325701,1750,1750,1750,1750,0
20240214,183000,1539325701,1750,1750,1750,1750,0
20240214,182900,1539325701,1750,1750,1750,1750,0
20240214,182800,1539325701,1750,1750,1750,1750,0
20240214,182700,1539325701,1750,1750,1750,1750,0
20240214,182600,1539325701,1750,1750,1750,1750,0
20240214,182500,1539325701,1750,1750,1750,1750,0
20240214,182400,1539325701,1750,1750,1750,1750,0
20240214,182300,1539325701,1750,1750,1750,1750,0
20240214,182200,1539325701,1750,1750,1750,1750,0
20240214,182100,1539325701,1750,1750,1750,1750,0
20240214,182000,1539325701,1750,1750,1750,1750,0
20240214,181900,1539325701,1750,1750,1750,1750,0
20240214,181800,1539325701,1750,1750,1750,1750,0
20240214,181700,1539325701,1750,1750,1750,1750,0
20240214,181600,1539325701,1750,1750,1750,1750,0
20240214,181500,1539325701,1750,1750,1750,1750,0
20240214,181400,1539325701,1750,1750,1750,1750,0
20240214,181300,1539325701,1750,1750,1750,1750,0
20240214,181200,1539325701,1750,1750,1750,1750,0
20240214,181100,1539325701,1750,1750,1750,1750,0
20240214,181000,1539325701,1750,1750,1750,1750,0
20240214,180900,1539325701,1750,1750,1750,1750,0
20240214,180800,1539325701,1750,1750,1750,1750,0
20240214,180700,1539325701,1750,1750,1750,1750,11523
20240214,180600,1539325701,1750,1750,1750,1750,0
20240214,180500,1539325701,1750,1750,1750,1750,0
20240214,180400,1539325701,1750,1750,1750,1750,0
20240214,180300,1539325701,1750,1750,1750,1750,0
20240214,180200,1539325701,1750,1750,1750,1750,0
20240214,180100,1539325701,1750,1750,1750,1750,0
20240214,180000,1539325701,1750,1750,1750,1750,0
20240214,175900,1539325701,1750,1750,1750,1750,0
20240214,175800,1539325701,1750,1750,1750,1750,0
20240214,175700,1539325701,1750,1750,1750,1750,0
20240214,175600,1539325701,1750,1750,1750,1750,0
20240214,175500,1539325701,1750,1750,1750,1750,0
20240214,175400,1539325701,1750,1750,1750,1750,0
20240214,175300,1539325701,1750,1750,1750,1750,0
20240214,175200,1539325701,1750,1750,1750,1750,0
20240214,175100,1539325701,1750,1750,1750,1750,0
20240214,175000,1539325701,1750,1750,1750,1750,0
20240214,174900,1539325701,1750,1750,1750,1750,0
20240214,174800,1539325701,1750,1750,1750,1750,0
20240214,174700,1539325701,1750,1750,1750,1750,0
20240214,174600,1539325701,1750,1750,1750,1750,0
20240214,174500,1539325701,1750,1750,1750,1750,0
20240214,174400,1539325701,1750,1750,1750,1750,0
20240214,174300,1539325701,1750,1750,1750,1750,0
20240214,174200,1539325701,1750,1750,1750,1750,0
20240214,174100,1539325701,1750,1750,1750,1750,0
20240214,174000,1539325701,1750,1750,1750,1750,0
20240214,173900,1539325701,1750,1750,1750,1750,0
20240214,173800,1539325701,1750,1750,1750,1750,0
20240214,173700,1539325701,1750,1750,1750,1750,11523
20240214,173600,1539325701,1750,1750,1750,1750,0
20240214,173500,1539325701,1750,1750,1750,1750,0
20240214,173400,1539325701,1750,1750,1750,1750,0
20240214,173300,1539325701,1750,1750,1750,1750,0
20240214,173200,1539325701,1750,1750,1750,1750,0
20240214,173100,1539325701,1750,1750,1750,1750,0
20240214,173000,1539325701,1750,1750,1750,1750,0
20240214,172900,1539325701,1750,1750,1750,1750,0
20240214,172800,1539325701,1750,1750,1750,1750,0
20240214,172700,1539325701,1750,1750,1750,1750,0
20240214,172600,1539325701,1750,1750,1750,1750,0
20240214,172500,1539325701,1750,1750,1750,1750,0
20240214,172400,1539325701,1750,1750,1750,1750,0
20240214,172300,1539325701,1750,1750,1750,1750,0
20240214,172200,1539325701,1750,1750,1750,1750,0
20240214,172100,1539325701,1750,1750,1750,1750,0
20240214,172000,1539325701,1750,1750,1750,1750,0
20240214,171900,1539325701,1750,1750,1750,1750,0
20240214,171800,1539325701,1750,1750,1750,1750,0
20240214,171700,1539325701,1750,1750,1750,1750,0
20240214,171600,1539325701,1750,1750,1750,1750,0
20240214,171500,1539325701,1750,1750,1750,1750,0
20240214,171400,1539325701,1750,1750,1750,1750,0
20240214,171300,1539325701,1750,1750,1750,1750,0
20240214,171200,1539325701,1750,1750,1750,1750,0
20240214,171100,1539325701,1750,1750,1750,1750,0
20240214,171000,1539325701,1750,1750,1750,1750,0
20240214,170900,1539325701,1750,1750,1750,1750,0
20240214,170800,1539325701,1750,1750,1750,1750,0
20240214,170700,1539325701,1750,1750,1750,1750,11523
20240214,170600,1539325701,1750,1750,1750,1750,0
20240214,170500,1539325701,1750,1750,1750,1750,0
20240214,170400,1539325701,1750,1750,1750,1750,0
20240214,170300,1539325701,1750,1750,1750,1750,0
20240214,170200,1539325701,1750,1750,1750,1750,0
20240214,170100,1539325701,1750,1750,1750,1750,0
20240214,170000,1539325701,1750,1750,1750,1750,0
20240214,165900,1539325701,1750,1750,1750,1750,0
20240214,165800,1539325701,1750,1750,1750,1750,0
20240214,165700,1539325701,1750,1750,1750,1750,0
20240214,165600,1539325701,1750,1750,1750,1750,0
20240214,165500,1539325701,1750,1750,1750,1750,0
20240214,165400,1539325701,1750,1750,1750,1750,0
20240214,165300,1539325701,1750,1750,1750,1750,0
20240214,165200,1539325701,1750,1750,1750,1750,0
20240214,165100,1539325701,1750,1750,1750,1750,0
20240214,165000,1539325701,1750,1750,1750,1750,0
20240214,164900,1539325701,1750,1750,1750,1750,0
20240214,164800,1539325701,1750,1750,1750,1750,0
20240214,164700,1539325701,1750,1750,1750,1750,0
20240214,164600,1539325701,1750,1750,1750,1750,0
20240214,164500,1539325701,1750,1750,1750,1750,0
20240214,164400,1539325701,1750,1750,1750,1750,0
20240214,164300,1539325701,1750,1750,1750,1750,0
20240214,164200,1539325701,1750,1750,1750,1750,0
20240214,164100,1539325701,1750,1750,1750,1750,0
20240214,164000,1539325701,1750,1750,1750,1750,0
20240214,163900,1539325701,1750,1750,1750,1750,0
20240214,163800,1539325701,1750,1750,1750,1750,0
20240214,163700,1539325701,1750,1750,1750,1750,11523
20240214,163600,1539325701,1750,1750,1750,1750,0
20240214,163500,1539325701,1750,1750,1750,1750,0
20240214,163400,1539325701,1750,1750,1750,1750,0
20240214,163300,1539325701,1750,1750,1750,1750,0
20240214,163200,1539325701,1750,1750,1750,1750,0
20240214,163100,1539325701,1750,1750,1750,1750,0
20240214,163000,1539325701,1750,1750,1750,1750,0
20240214,162900,1539325701,1750,1750,1750,1750,0
20240214,162800,1539325701,1750,1750,1750,1750,0
20240214,162700,1539325701,1750,1750,1750,1750,0
20240214,162600,1539325701,1750,1750,1750,1750,0
20240214,162500,1539325701,1750,1750,1750,1750,0
20240214,162400,1539325701,1750,1750,1750,1750,0
20240214,162300,1539325701,1750,1750,1750,1750,0
20240214,162200,1539325701,1750,1750,1750,1750,0
20240214,162100,1539325701,1750,1750,1750,1750,0
20240214,162000,1539325701,1750,1750,1750,1750,0
20240214,161900,1539325701,1750,1750,1750,1750,0
20240214,161800,1539325701,1750,1750,1750,1750,0
20240214,161700,1539325701,1750,1750,1750,1750,0
20240214,161600,1539325701,1750,1750,1750,1750,0
20240214,161500,1539325701,1750,1750,1750,1750,0
20240214,161400,1539325701,1750,1750,1750,1750,0
20240214,161300,1539325701,1750,1750,1750,1750,0
20240214,161200,1539325701,1750,1750,1750,1750,0
20240214,161100,1539325701,1750,1750,1750,1750,0
20240214,161000,1539325701,1750,1750,1750,1750,0
20240214,160900,1539325701,1750,1750,1750,1750,0
20240214,160800,1539325701,1750,1750,1750,1750,0
20240214,160700,1539325701,1750,1750,1750,1750,11523
20240214,160600,1539325701,1750,1750,1750,1750,0
20240214,160500,1539325701,1750,1750,1750,1750,0
20240214,160400,1539325701,1750,1750,1750,1750,0
20240214,160300,1539325701,1750,1750,1750,1750,0
20240214,160200,1539325701,1750,1750,1750,1750,0
20240214,160100,1539325701,1750,1750,1750,1750,0
20240214,160000,1539325701,1750,1750,1750,1750,0
20240214,155900,1539325701,1750,1750,1750,1750,0
20240214,155800,1539325701,1750,1750,1750,1750,0
20240214,155700,1539325701,1750,1750,1750,1750,0
20240214,155600,1539325701,1750,1750,1750,1750,0
20240214,155500,1539325701,1750,1750,1750,1750,0
20240214,155400,1539325701,1750,1750,1750,1750,0
20240214,155300,1539325701,1750,1750,1750,1750,0
20240214,155200,1539325701,1750,1750,1750,1750,0
20240214,155100,1539325701,1750,1750,1750,1750,0
20240214,155000,1539325701,1750,1750,1750,1750,0
20240214,154900,1539325701,1750,1750,1750,1750,0
20240214,154800,1539325701,1750,1750,1750,1750,0
20240214,154700,1539325701,1750,1750,1750,1750,0
20240214,154600,1539325701,1750,1750,1750,1750,0
20240214,154500,1539325701,1750,1750,1750,1750,0
20240214,154400,1539325701,1750,1750,1750,1750,0
20240214,154300,1539325701,1750,1750,1750,1750,0
20240214,154200,1539325701,1750,1750,1750,1750,0
20240214,154100,1539325701,1750,1750,1750,1750,0
20240214,154000,1539325701,1750,1750,1750,1750,0
20240214,153900,1539325701,1750,1750,1750,1750,0
20240214,153800,1539325701,1750,1750,1750,1750,0
20240214,153700,1539325701,1750,1750,1750,1750,11523
20240214,153600,1539325701,1750,1750,1750,1750,0
20240214,153500,1539325701,1750,1750,1750,1750,0
20240214,153400,1539325701,1750,1750,1750,1750,0
20240214,153300,1539325701,1750,1750,1750,1750,0
20240214,153200,1539325701,1750,1750,1750,1750,0
20240214,153100,1539325701,1750,1750,1750,1750,0
20240214,153000,1539325701,1750,1750,1750,1750,11523
20240214,152900,1519160451,1748,1748,1748,1748,0
20240214,152800,1519160451,1748,1748,1748,1748,0
20240214,152700,1519160451,1748,1748,1748,1748,0
20240214,152600,1519160451,1748,1748,1748,1748,0
20240214,152500,1519160451,1748,1748,1748,1748,0
20240214,152400,1519160451,1748,1748,1748,1748,0
20240214,152300,1519160451,1748,1748,1748,1748,0
20240214,152200,1519160451,1748,1748,1748,1748,0
20240214,152100,1519160451,1748,1748,1748,1748,0
20240214,152000,1519160451,1748,1748,1748,1748,0
20240214,151900,1519160451,1748,1752,1753,1746,2764
20240214,151800,1514326292,1753,1757,1757,1752,7729
20240214,151700,1500758901,1757,1760,1760,1757,3854
20240214,151600,1493978271,1762,1759,1767,1758,3150
20240214,151500,1488433989,1758,1766,1767,1758,452
20240214,151400,1487638780,1758,1760,1760,1758,2596
20240214,151300,1483074952,1768,1769,1769,1755,5013
20240214,151200,1474266089,1769,1769,1769,1769,120
20240214,151100,1474053809,1773,1763,1773,1758,9898
20240214,151000,1456637697,1774,1773,1775,1765,2594
20240214,150900,1452039205,1775,1764,1775,1764,228
20240214,150800,1451637002,1764,1766,1766,1760,8476
20240214,150700,1436697410,1777,1767,1777,1765,1374
20240214,150600,1434270568,1778,1778,1778,1768,3611
20240214,150500,1427882940,1770,1780,1780,1770,2806
20240214,150400,1422915761,1782,1785,1785,1771,13051
20240214,150300,1399801319,1783,1771,1785,1768,12739
20240214,150200,1377151077,1786,1772,1786,1770,7101
20240214,150100,1364524638,1764,1775,1780,1764,26897
20240214,150000,1316831318,1771,1773,1779,1763,6918
20240214,145900,1304604762,1773,1765,1774,1761,6672
20240214,145800,1292849952,1770,1763,1770,1760,14824
20240214,145700,1266692123,1763,1769,1776,1763,10056
20240214,145600,1248911130,1780,1773,1780,1768,15092
20240214,145500,1222166033,1781,1780,1785,1766,17230
20240214,145400,1191473583,1775,1779,1779,1761,17493
20240214,145300,1160546417,1770,1782,1789,1765,17495
20240214,145200,1129387164,1782,1784,1785,1759,8033
20240214,145100,1115174151,1780,1770,1780,1766,8750
20240214,145000,1099627733,1770,1768,1770,1758,5823
20240214,144900,1089348573,1756,1748,1770,1748,12705
20240214,144800,1066988457,1748,1741,1748,1741,553
20240214,144700,1066024970,1749,1749,1749,1749,86
20240214,144600,1065874556,1744,1742,1744,1742,667
20240214,144500,1064712568,1742,1742,1742,1742,3
20240214,144400,1064707342,1745,1747,1747,1745,1180
20240214,144300,1062645982,1749,1749,1749,1749,0
20240214,144200,1062645982,1749,1754,1755,1749,746
20240214,144100,1061340171,1760,1735,1760,1735,42828
20240214,144000,986535701,1732,1732,1737,1732,2186
20240214,143900,982742950,1730,1728,1734,1728,4732
20240214,143800,974557937,1729,1729,1729,1729,2
20240214,143700,974554479,1731,1731,1731,1731,0
20240214,143600,974554479,1731,1732,1732,1731,10
20240214,143500,974537164,1730,1734,1734,1730,3450
20240214,143400,968566653,1729,1725,1734,1725,2776
20240214,143300,963774041,1717,1725,1727,1707,25221
20240214,143200,920593835,1725,1727,1727,1725,4122
20240214,143100,913478142,1729,1729,1735,1729,175
20240214,143000,913175383,1730,1728,1730,1727,1263
20240214,142900,910992725,1728,1736,1736,1728,31
20240214,142800,910939149,1727,1736,1736,1727,836
20240214,142700,909487898,1727,1736,1736,1727,1002
20240214,142600,907748444,1738,1737,1738,1737,632
20240214,142500,906650315,1739,1739,1739,1739,900
20240214,142400,905085215,1740,1736,1740,1736,5301
20240214,142300,895878675,1735,1730,1735,1730,4226
20240214,142200,888547695,1735,1729,1735,1729,1675
20240214,142100,885650891,1730,1725,1735,1725,5003
20240214,142000,876993346,1725,1721,1725,1721,4815
20240214,141900,868693069,1722,1723,1724,1709,184
20240214,141800,868377112,1723,1703,1724,1703,18005
20240214,141700,837498856,1704,1703,1704,1703,3003
20240214,141600,832384745,1703,1703,1703,1703,0
20240214,141500,832384745,1703,1703,1703,1703,3
20240214,141400,832379636,1703,1698,1703,1698,43
20240214,141300,832306612,1698,1704,1704,1698,5
20240214,141200,832298104,1704,1704,1704,1704,3
20240214,141100,832292992,1704,1704,1704,1704,2
20240214,141000,832289584,1704,1704,1704,1704,3
20240214,140900,832284472,1705,1705,1705,1705,2
20240214,140800,832281062,1704,1704,1704,1704,2
20240214,140700,832277654,1698,1700,1700,1698,9311
20240214,140600,816457975,1701,1710,1710,1701,2688
20240214,140500,811875915,1714,1711,1714,1710,76
20240214,140400,811745877,1715,1715,1715,1715,2705
20240214,140300,807106802,1715,1714,1715,1714,2387
20240214,140200,803015097,1715,1710,1715,1710,2220
20240214,140100,799216602,1711,1721,1721,1711,6338
20240214,140000,788358034,1728,1716,1728,1716,6496
20240214,135900,777170185,1716,1720,1720,1716,4614
20240214,135800,769241281,1725,1715,1725,1715,8580
20240214,135700,754488986,1715,1708,1715,1708,5193
20240214,135600,745600026,1709,1698,1709,1698,10290
20240214,135500,728091830,1698,1698,1698,1698,0
20240214,135400,728091830,1698,1698,1698,1698,10
20240214,135300,728074850,1698,1698,1698,1698,0
20240214,135200,728074850,1698,1698,1698,1698,0
20240214,135100,728074850,1698,1698,1698,1698,0
20240214,135000,728074850,1698,1698,1698,1698,0
20240214,134900,728074850,1698,1698,1698,1698,68
20240214,134800,727959386,1698,1698,1698,1698,2000
20240214,134700,724563386,1695,1694,1695,1694,211
20240214,134600,724205902,1693,1693,1693,1693,162
20240214,134500,723931636,1693,1693,1693,1693,0
20240214,134400,723931636,1693,1693,1693,1693,0
20240214,134300,723931636,1693,1693,1693,1693,0
20240214,134200,723931636,1693,1693,1693,1693,0
20240214,134100,723931636,1693,1693,1693,1693,1
20240214,134000,723929943,1690,1690,1690,1690,5
20240214,133900,723921493,1693,1693,1693,1693,1
20240214,133800,723919800,1688,1688,1688,1688,2100
20240214,133700,720375000,1696,1696,1696,1696,0
20240214,133600,720375000,1696,1696,1696,1696,1
20240214,133500,720373304,1689,1689,1689,1689,0
20240214,133400,720373304,1689,1689,1689,1689,0
20240214,133300,720373304,1689,1689,1689,1689,0
20240214,133200,720373304,1689,1690,1690,1688,990
20240214,133100,718701183,1688,1688,1688,1688,0
20240214,133000,718701183,1688,1688,1688,1688,0
20240214,132900,718701183,1688,1688,1688,1688,12
20240214,132800,718680927,1688,1689,1690,1687,776
20240214,132700,717370778,1690,1690,1690,1690,10326
20240214,132600,699919838,1698,1698,1698,1698,0
20240214,132500,699919838,1698,1698,1698,1698,0
20240214,132400,699919838,1698,1698,1698,1698,2
20240214,132300,699916442,1700,1698,1700,1695,2025
20240214,132200,696484001,1702,1702,1702,1702,0
20240214,132100,696484001,1702,1702,1702,1702,0
20240214,132000,696484001,1702,1699,1702,1699,11
20240214,131900,696465309,1705,1705,1705,1705,0
20240214,131800,696465309,1705,1705,1705,1705,0
20240214,131700,696465309,1705,1705,1705,1705,0
20240214,131600,696465309,1705,1701,1709,1700,7261
20240214,131500,684094883,1708,1712,1720,1700,11062
20240214,131400,665276802,1720,1720,1720,1714,10
20240214,131300,665259644,1711,1718,1724,1709,327
20240214,131200,664697756,1716,1710,1716,1710,408
20240214,131100,663998276,1710,1710,1710,1710,0
20240214,131000,663998276,1710,1710,1710,1710,2015
20240214,130900,660552626,1703,1699,1703,1699,10045
20240214,130800,643465425,1692,1690,1692,1690,310
20240214,130700,642941139,1690,1690,1690,1690,2002
20240214,130600,639557759,1690,1690,1690,1689,3450
20240214,130500,633728447,1690,1690,1690,1690,200
20240214,130400,633390447,1690,1690,1690,1690,0
20240214,130300,633390447,1690,1690,1690,1690,0
20240214,130200,633390447,1690,1690,1690,1690,2015
20240214,130100,629985097,1700,1700,1700,1700,0
20240214,130000,629985097,1700,1700,1700,1690,4461
20240214,125900,622445961,1690,1690,1690,1690,0
20240214,125800,622445961,1690,1700,1700,1690,68
20240214,125700,622330541,1700,1700,1700,1700,1
20240214,125600,622328841,1690,1690,1690,1690,0
20240214,125500,622328841,1690,1690,1690,1690,0
20240214,125400,622328841,1690,1691,1691,1690,5000
20240214,125300,613878836,1700,1700,1700,1700,0
20240214,125200,613878836,1700,1700,1700,1700,15
20240214,125100,613853336,1701,1701,1701,1701,0
20240214,125000,613853336,1701,1701,1701,1701,0
20240214,124900,613853336,1701,1701,1701,1701,0
20240214,124800,613853336,1701,1701,1701,1701,1
20240214,124700,613851635,1689,1689,1689,1689,0
20240214,124600,613851635,1689,1691,1691,1689,4400
20240214,124500,606419260,1701,1690,1701,1690,5375
20240214,124400,597313904,1690,1690,1690,1690,3000
20240214,124300,592243904,1699,1694,1699,1689,13231
20240214,124200,569870482,1690,1691,1694,1690,112
20240214,124100,569680797,1695,1695,1695,1695,0
20240214,124000,569680797,1695,1693,1695,1693,601
20240214,123900,568663302,1695,1694,1695,1694,101
20240214,123800,568492207,1694,1694,1694,1690,340
20240214,123700,567916287,1694,1693,1694,1693,262
20240214,123600,567472530,1688,1693,1693,1688,1070
20240214,123500,565666020,1693,1691,1693,1691,4189
20240214,123400,558582405,1691,1690,1692,1690,369
20240214,123300,557958279,1691,1692,1692,1691,330
20240214,123200,557400089,1692,1687,1692,1687,873
20240214,123100,555927323,1693,1692,1693,1690,716
20240214,123000,554715733,1695,1697,1697,1686,1284
20240214,122900,552541409,1694,1692,1694,1685,6885
20240214,122800,540885827,1692,1684,1692,1684,7442
20240214,122700,528321862,1691,1684,1691,1684,1244
20240214,122600,526226959,1684,1683,1692,1683,7342
20240214,122500,513856201,1676,1676,1676,1676,1
20240214,122400,513854525,1684,1683,1684,1675,3445
20240214,122300,508080521,1683,1680,1683,1680,26
20240214,122200,508036838,1683,1680,1683,1675,2554
20240214,122100,503757810,1685,1685,1685,1685,0
20240214,122000,503757810,1685,1685,1685,1685,0
20240214,121900,503757810,1685,1683,1685,1680,4712
20240214,121800,495828811,1688,1684,1688,1683,540
20240214,121700,494919486,1688,1683,1691,1683,891
20240214,121600,493419914,1684,1685,1685,1684,1154
20240214,121500,491475481,1685,1692,1692,1685,110
20240214,121400,491289431,1693,1691,1693,1691,1000
20240214,121300,489597219,1691,1685,1691,1685,16
20240214,121200,489570253,1691,1685,1691,1685,19
20240214,121100,489538183,1686,1688,1694,1686,395
20240214,121000,488871801,1695,1695,1695,1687,3
20240214,120900,488866724,1690,1690,1695,1688,586
20240214,120800,487877245,1698,1695,1698,1691,4621
20240214,120700,480059741,1701,1701,1701,1701,0
20240214,120600,480059741,1701,1694,1701,1693,701
20240214,120500,478872889,1691,1711,1711,1691,8245
20240214,120400,464846557,1723,1720,1725,1720,3003
20240214,120300,459681386,1720,1712,1720,1710,5659
20240214,120200,449982122,1720,1718,1720,1712,5702
20240214,120100,440220284,1718,1726,1730,1718,6462
20240214,120000,429091805,1723,1723,1726,1723,1931
20240214,115900,425761927,1723,1710,1723,1710,6630
20240214,115800,414389837,1711,1708,1711,1705,433
20240214,115700,413649453,1708,1710,1710,1708,82
20240214,115600,413509375,1710,1711,1711,1710,56
20240214,115500,413413598,1712,1714,1714,1711,422
20240214,115400,412691156,1719,1719,1719,1719,1
20240214,115300,412689437,1712,1715,1715,1712,1072
20240214,115200,410854023,1720,1723,1723,1720,13
20240214,115100,410831639,1720,1720,1720,1720,41
20240214,115000,410761119,1720,1725,1725,1715,2382
20240214,114900,406672161,1725,1718,1725,1718,64
20240214,114800,406562202,1725,1719,1725,1719,1601
20240214,114700,403808877,1720,1710,1720,1710,3594
20240214,114600,397642121,1703,1705,1710,1703,1685
20240214,114500,394768647,1705,1695,1705,1690,18675
20240214,114400,363049102,1695,1690,1695,1690,1728
20240214,114300,360128403,1689,1690,1690,1689,78
20240214,114200,359996658,1690,1690,1690,1690,50
20240214,114100,359912158,1686,1691,1691,1686,35
20240214,114000,359853123,1691,1691,1691,1691,180
20240214,113900,359548743,1691,1683,1691,1683,48
20240214,113800,359467767,1692,1692,1692,1692,0
20240214,113700,359467767,1692,1686,1692,1686,3000
20240214,113600,354394323,1688,1688,1688,1688,2
20240214,113500,354390947,1690,1690,1690,1690,0
20240214,113400,354390947,1690,1684,1690,1684,7321
20240214,113300,342023177,1685,1685,1685,1685,0
20240214,113200,342023177,1685,1685,1685,1685,1
20240214,113100,342021492,1690,1690,1690,1690,0
20240214,113000,342021492,1690,1690,1690,1690,0
20240214,112900,342021492,1690,1690,1690,1690,0
20240214,112800,342021492,1690,1690,1690,1690,0
20240214,112700,342021492,1690,1685,1690,1685,467
20240214,112600,341233595,1685,1680,1685,1680,22
20240214,112500,341196580,1686,1686,1686,1686,973
20240214,112400,339556102,1686,1686,1686,1686,11
20240214,112300,339537556,1686,1683,1686,1683,3572
20240214,112200,333516838,1677,1667,1677,1667,18445
20240214,112100,302659268,1662,1662,1662,1662,0
20240214,112000,302659268,1662,1662,1662,1662,2000
20240214,111900,299335268,1662,1662,1662,1662,0
20240214,111800,299335268,1662,1662,1662,1662,1000
20240214,111700,297673268,1660,1660,1660,1660,0
20240214,111600,297673268,1660,1660,1660,1660,0
20240214,111500,297673268,1660,1660,1660,1660,0
20240214,111400,297673268,1660,1660,1660,1660,0
20240214,111300,297673268,1660,1659,1660,1658,3325
20240214,111200,292153896,1659,1659,1659,1659,120
20240214,111100,291954816,1659,1659,1659,1659,161
20240214,111000,291687717,1659,1659,1659,1659,0
20240214,110900,291687717,1659,1659,1659,1659,708
20240214,110800,290513145,1659,1659,1659,1659,0
20240214,110700,290513145,1659,1659,1668,1659,1061
20240214,110600,288745305,1659,1659,1659,1659,1154
20240214,110500,286830819,1659,1660,1660,1659,501
20240214,110400,285999658,1660,1660,1660,1660,18
20240214,110300,285969778,1659,1659,1659,1659,1
20240214,110200,285968119,1659,1659,1659,1659,500
20240214,110100,285138619,1668,1668,1668,1668,0
20240214,110000,285138619,1668,1668,1668,1668,0
20240214,105900,285138619,1668,1668,1668,1668,0
20240214,105800,285138619,1668,1667,1671,1658,5995
20240214,105700,275149247,1659,1659,1659,1659,1572
20240214,105600,272541299,1659,1659,1659,1658,1812
20240214,105500,269535948,1660,1667,1667,1660,3
20240214,105400,269530961,1660,1660,1660,1660,381
20240214,105300,268898501,1669,1669,1669,1669,0
20240214,105200,268898501,1669,1669,1669,1669,1
20240214,105100,268896832,1660,1659,1660,1659,665
20240214,105000,267792980,1659,1659,1659,1659,1087
20240214,104900,265989647,1659,1660,1660,1659,230
20240214,104800,265607894,1660,1660,1660,1660,1099
20240214,104700,263783554,1664,1664,1664,1664,0
20240214,104600,263783554,1664,1664,1664,1664,0
20240214,104500,263783554,1664,1663,1664,1663,101
20240214,104400,263615491,1662,1660,1662,1659,691
20240214,104300,262468575,1663,1663,1663,1663,100
20240214,104200,262302275,1664,1664,1664,1664,100
20240214,104100,262135875,1665,1666,1666,1665,889
20240214,104000,260654990,1666,1666,1666,1666,80
20240214,103900,260521710,1667,1667,1667,1667,0
20240214,103800,260521710,1667,1669,1669,1667,3101
20240214,103700,255352327,1671,1671,1671,1671,9
20240214,103600,255337288,1671,1671,1671,1671,0
20240214,103500,255337288,1671,1671,1671,1671,1
20240214,103400,255335617,1654,1654,1654,1654,0
20240214,103300,255335617,1654,1654,1654,1654,0
20240214,103200,255335617,1654,1654,1654,1654,124
20240214,103100,255130521,1654,1654,1654,1654,0
20240214,103000,255130521,1654,1654,1654,1654,523
20240214,102900,254265479,1657,1657,1657,1657,2
20240214,102800,254262165,1658,1658,1658,1658,140
20240214,102700,254030045,1658,1658,1658,1658,0
20240214,102600,254030045,1658,1654,1658,1654,33
20240214,102500,253975459,1654,1654,1654,1654,0
20240214,102400,253975459,1654,1654,1654,1654,888
20240214,102300,252506707,1659,1660,1660,1659,30
20240214,102200,252456927,1660,1660,1660,1660,10
20240214,102100,252440327,1661,1659,1661,1659,301
20240214,102000,251940672,1661,1661,1661,1661,0
20240214,101900,251940672,1661,1661,1661,1661,0
20240214,101800,251940672,1661,1661,1661,1661,3
20240214,101700,251935689,1661,1655,1662,1652,593
20240214,101600,250955330,1655,1655,1655,1655,0
20240214,101500,250955330,1655,1655,1655,1655,30
20240214,101400,250905680,1656,1656,1656,1656,0
20240214,101300,250905680,1656,1661,1663,1656,3801
20240214,101200,244597237,1664,1663,1664,1663,85
20240214,101100,244455807,1664,1664,1664,1664,57
20240214,101000,244360959,1660,1660,1660,1660,0
20240214,100900,244360959,1660,1656,1660,1656,1140
20240214,100800,242470952,1659,1659,1659,1659,55
20240214,100700,242379707,1659,1659,1659,1659,0
20240214,100600,242379707,1659,1659,1659,1659,1
20240214,100500,242378048,1651,1651,1651,1651,6943
20240214,100400,230915155,1651,1657,1657,1650,8428
20240214,100300,216998333,1657,1664,1664,1657,5280
20240214,100200,208231290,1664,1664,1666,1664,1089
20240214,100100,206419192,1664,1674,1674,1664,4187
20240214,100000,199441330,1670,1677,1677,1670,6479
20240214,095900,188602470,1677,1679,1679,1677,444
20240214,095800,187857507,1683,1683,1683,1683,1
20240214,095700,187855824,1680,1683,1683,1680,901
20240214,095600,186340441,1674,1674,1674,1674,0
20240214,095500,186340441,1674,1674,1674,1673,1078
20240214,095400,184535942,1674,1674,1674,1674,10
20240214,095300,184519202,1673,1674,1674,1673,500
20240214,095200,183682270,1681,1674,1681,1674,972
20240214,095100,182048345,1674,1674,1674,1674,28
20240214,095000,182001473,1673,1677,1677,1673,690
20240214,094900,180845421,1677,1695,1695,1677,6887
20240214,094800,169259469,1698,1697,1699,1697,2966
20240214,094700,164223061,1697,1690,1697,1690,12146
20240214,094600,143635781,1686,1686,1686,1686,100
20240214,094500,143467181,1684,1682,1684,1682,3931
20240214,094400,136851269,1683,1686,1686,1683,3329
20240214,094300,131244000,1685,1687,1687,1685,1257
20240214,094200,129124955,1687,1688,1691,1687,286
20240214,094100,128641892,1690,1692,1692,1686,1072
20240214,094000,126831304,1690,1691,1691,1684,750
20240214,093900,125565202,1691,1684,1691,1684,934
20240214,093800,123990767,1692,1692,1692,1691,134
20240214,093700,123764069,1684,1684,1684,1684,1079
20240214,093600,121947033,1684,1665,1684,1665,4564
20240214,093500,114313054,1669,1695,1695,1669,13716
20240214,093400,91232543,1695,1691,1695,1691,411
20240214,093300,90536938,1692,1690,1699,1684,3742
20240214,093200,84219518,1690,1665,1690,1665,15492
20240214,093100,58261712,1665,1664,1665,1664,222
20240214,093000,57892254,1663,1663,1663,1661,870
20240214,092900,56446074,1663,1663,1663,1663,4
20240214,092800,56439422,1658,1663,1663,1658,17
20240214,092700,56411159,1658,1658,1658,1658,100
20240214,092600,56245359,1658,1664,1664,1658,32
20240214,092500,56192123,1665,1665,1665,1665,0
20240214,092400,56192123,1665,1665,1665,1665,33
20240214,092300,56137178,1665,1667,1667,1663,1768
20240214,092200,53194956,1665,1663,1665,1663,75
20240214,092100,53070149,1651,1649,1651,1649,778
20240214,092000,51785777,1645,1645,1645,1645,100
20240214,091900,51621277,1646,1652,1652,1645,1302
20240214,091800,49473982,1651,1650,1651,1650,151
20240214,091700,49224710,1650,1664,1664,1648,3057
20240214,091600,44175674,1664,1655,1667,1655,696
20240214,091500,43020931,1654,1652,1654,1652,209
20240214,091400,42675429,1652,1645,1652,1645,642
20240214,091300,41615745,1650,1642,1665,1642,2003
20240214,091200,38308184,1638,1638,1638,1638,0
20240214,091100,38308184,1638,1641,1641,1638,1348
20240214,091000,36097157,1645,1667,1667,1645,3196
20240214,090900,30829519,1670,1649,1671,1649,11401
20240214,090800,11789556,1641,1637,1641,1637,1289
20240214,090700,9678391,1628,1628,1628,1628,642
20240214,090600,8633215,1621,1621,1621,1621,310
20240214,090500,8130705,1619,1618,1619,1618,86
20240214,090400,7991537,1618,1617,1618,1615,74
20240214,090300,7871886,1618,1614,1618,1614,444
20240214,090200,7154256,1615,1602,1616,1602,1352
20240214,090100,4984616,1605,1615,1617,1605,822
20240214,090000,3661097,1617,1637,1637,1617,2241