Files
KissMeData/323230/min/candle-20240220.csv
2024-11-17 15:27:48 +09:00

727 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,210400,1243005392,1283,1283,1283,1283,26923
20240220,210300,1243005392,1283,1283,1283,1283,0
20240220,210200,1243005392,1283,1283,1283,1283,0
20240220,210100,1243005392,1283,1283,1283,1283,0
20240220,210000,1243005392,1283,1283,1283,1283,0
20240220,205900,1243005392,1283,1283,1283,1283,0
20240220,205800,1243005392,1283,1283,1283,1283,0
20240220,205700,1243005392,1283,1283,1283,1283,0
20240220,205600,1243005392,1283,1283,1283,1283,0
20240220,205500,1243005392,1283,1283,1283,1283,0
20240220,205400,1243005392,1283,1283,1283,1283,0
20240220,205300,1243005392,1283,1283,1283,1283,0
20240220,205200,1243005392,1283,1283,1283,1283,0
20240220,205100,1243005392,1283,1283,1283,1283,0
20240220,205000,1243005392,1283,1283,1283,1283,0
20240220,204900,1243005392,1283,1283,1283,1283,0
20240220,204800,1243005392,1283,1283,1283,1283,0
20240220,204700,1243005392,1283,1283,1283,1283,0
20240220,204600,1243005392,1283,1283,1283,1283,0
20240220,204500,1243005392,1283,1283,1283,1283,0
20240220,204400,1243005392,1283,1283,1283,1283,0
20240220,204300,1243005392,1283,1283,1283,1283,0
20240220,204200,1243005392,1283,1283,1283,1283,0
20240220,204100,1243005392,1283,1283,1283,1283,0
20240220,204000,1243005392,1283,1283,1283,1283,0
20240220,203900,1243005392,1283,1283,1283,1283,0
20240220,203800,1243005392,1283,1283,1283,1283,0
20240220,203700,1243005392,1283,1283,1283,1283,0
20240220,203600,1243005392,1283,1283,1283,1283,0
20240220,203500,1243005392,1283,1283,1283,1283,0
20240220,203400,1243005392,1283,1283,1283,1283,26923
20240220,203300,1243005392,1283,1283,1283,1283,0
20240220,203200,1243005392,1283,1283,1283,1283,0
20240220,203100,1243005392,1283,1283,1283,1283,0
20240220,203000,1243005392,1283,1283,1283,1283,0
20240220,202900,1243005392,1283,1283,1283,1283,0
20240220,202800,1243005392,1283,1283,1283,1283,0
20240220,202700,1243005392,1283,1283,1283,1283,0
20240220,202600,1243005392,1283,1283,1283,1283,0
20240220,202500,1243005392,1283,1283,1283,1283,0
20240220,202400,1243005392,1283,1283,1283,1283,0
20240220,202300,1243005392,1283,1283,1283,1283,0
20240220,202200,1243005392,1283,1283,1283,1283,0
20240220,202100,1243005392,1283,1283,1283,1283,0
20240220,202000,1243005392,1283,1283,1283,1283,0
20240220,201900,1243005392,1283,1283,1283,1283,0
20240220,201800,1243005392,1283,1283,1283,1283,0
20240220,201700,1243005392,1283,1283,1283,1283,0
20240220,201600,1243005392,1283,1283,1283,1283,0
20240220,201500,1243005392,1283,1283,1283,1283,0
20240220,201400,1243005392,1283,1283,1283,1283,0
20240220,201300,1243005392,1283,1283,1283,1283,0
20240220,201200,1243005392,1283,1283,1283,1283,0
20240220,201100,1243005392,1283,1283,1283,1283,0
20240220,201000,1243005392,1283,1283,1283,1283,0
20240220,200900,1243005392,1283,1283,1283,1283,0
20240220,200800,1243005392,1283,1283,1283,1283,0
20240220,200700,1243005392,1283,1283,1283,1283,0
20240220,200600,1243005392,1283,1283,1283,1283,0
20240220,200500,1243005392,1283,1283,1283,1283,0
20240220,200400,1243005392,1283,1283,1283,1283,26923
20240220,200300,1243005392,1283,1283,1283,1283,0
20240220,200200,1243005392,1283,1283,1283,1283,0
20240220,200100,1243005392,1283,1283,1283,1283,0
20240220,200000,1243005392,1283,1283,1283,1283,0
20240220,195900,1243005392,1283,1283,1283,1283,0
20240220,195800,1243005392,1283,1283,1283,1283,0
20240220,195700,1243005392,1283,1283,1283,1283,0
20240220,195600,1243005392,1283,1283,1283,1283,0
20240220,195500,1243005392,1283,1283,1283,1283,0
20240220,195400,1243005392,1283,1283,1283,1283,0
20240220,195300,1243005392,1283,1283,1283,1283,0
20240220,195200,1243005392,1283,1283,1283,1283,0
20240220,195100,1243005392,1283,1283,1283,1283,0
20240220,195000,1243005392,1283,1283,1283,1283,0
20240220,194900,1243005392,1283,1283,1283,1283,0
20240220,194800,1243005392,1283,1283,1283,1283,0
20240220,194700,1243005392,1283,1283,1283,1283,0
20240220,194600,1243005392,1283,1283,1283,1283,0
20240220,194500,1243005392,1283,1283,1283,1283,0
20240220,194400,1243005392,1283,1283,1283,1283,0
20240220,194300,1243005392,1283,1283,1283,1283,0
20240220,194200,1243005392,1283,1283,1283,1283,0
20240220,194100,1243005392,1283,1283,1283,1283,0
20240220,194000,1243005392,1283,1283,1283,1283,0
20240220,193900,1243005392,1283,1283,1283,1283,0
20240220,193800,1243005392,1283,1283,1283,1283,0
20240220,193700,1243005392,1283,1283,1283,1283,0
20240220,193600,1243005392,1283,1283,1283,1283,0
20240220,193500,1243005392,1283,1283,1283,1283,0
20240220,193400,1243005392,1283,1283,1283,1283,26923
20240220,193300,1243005392,1283,1283,1283,1283,0
20240220,193200,1243005392,1283,1283,1283,1283,0
20240220,193100,1243005392,1283,1283,1283,1283,0
20240220,193000,1243005392,1283,1283,1283,1283,0
20240220,192900,1243005392,1283,1283,1283,1283,0
20240220,192800,1243005392,1283,1283,1283,1283,0
20240220,192700,1243005392,1283,1283,1283,1283,0
20240220,192600,1243005392,1283,1283,1283,1283,0
20240220,192500,1243005392,1283,1283,1283,1283,0
20240220,192400,1243005392,1283,1283,1283,1283,0
20240220,192300,1243005392,1283,1283,1283,1283,0
20240220,192200,1243005392,1283,1283,1283,1283,0
20240220,192100,1243005392,1283,1283,1283,1283,0
20240220,192000,1243005392,1283,1283,1283,1283,0
20240220,191900,1243005392,1283,1283,1283,1283,0
20240220,191800,1243005392,1283,1283,1283,1283,0
20240220,191700,1243005392,1283,1283,1283,1283,0
20240220,191600,1243005392,1283,1283,1283,1283,0
20240220,191500,1243005392,1283,1283,1283,1283,0
20240220,191400,1243005392,1283,1283,1283,1283,0
20240220,191300,1243005392,1283,1283,1283,1283,0
20240220,191200,1243005392,1283,1283,1283,1283,0
20240220,191100,1243005392,1283,1283,1283,1283,0
20240220,191000,1243005392,1283,1283,1283,1283,0
20240220,190900,1243005392,1283,1283,1283,1283,0
20240220,190800,1243005392,1283,1283,1283,1283,0
20240220,190700,1243005392,1283,1283,1283,1283,0
20240220,190600,1243005392,1283,1283,1283,1283,0
20240220,190500,1243005392,1283,1283,1283,1283,0
20240220,190400,1243005392,1283,1283,1283,1283,26923
20240220,190300,1243005392,1283,1283,1283,1283,0
20240220,190200,1243005392,1283,1283,1283,1283,0
20240220,190100,1243005392,1283,1283,1283,1283,0
20240220,190000,1243005392,1283,1283,1283,1283,0
20240220,185900,1243005392,1283,1283,1283,1283,0
20240220,185800,1243005392,1283,1283,1283,1283,0
20240220,185700,1243005392,1283,1283,1283,1283,0
20240220,185600,1243005392,1283,1283,1283,1283,0
20240220,185500,1243005392,1283,1283,1283,1283,0
20240220,185400,1243005392,1283,1283,1283,1283,0
20240220,185300,1243005392,1283,1283,1283,1283,0
20240220,185200,1243005392,1283,1283,1283,1283,0
20240220,185100,1243005392,1283,1283,1283,1283,0
20240220,185000,1243005392,1283,1283,1283,1283,0
20240220,184900,1243005392,1283,1283,1283,1283,0
20240220,184800,1243005392,1283,1283,1283,1283,0
20240220,184700,1243005392,1283,1283,1283,1283,0
20240220,184600,1243005392,1283,1283,1283,1283,0
20240220,184500,1243005392,1283,1283,1283,1283,0
20240220,184400,1243005392,1283,1283,1283,1283,0
20240220,184300,1243005392,1283,1283,1283,1283,0
20240220,184200,1243005392,1283,1283,1283,1283,0
20240220,184100,1243005392,1283,1283,1283,1283,0
20240220,184000,1243005392,1283,1283,1283,1283,0
20240220,183900,1243005392,1283,1283,1283,1283,0
20240220,183800,1243005392,1283,1283,1283,1283,0
20240220,183700,1243005392,1283,1283,1283,1283,0
20240220,183600,1243005392,1283,1283,1283,1283,0
20240220,183500,1243005392,1283,1283,1283,1283,0
20240220,183400,1243005392,1283,1283,1283,1283,26923
20240220,183300,1243005392,1283,1283,1283,1283,0
20240220,183200,1243005392,1283,1283,1283,1283,0
20240220,183100,1243005392,1283,1283,1283,1283,0
20240220,183000,1243005392,1283,1283,1283,1283,0
20240220,182900,1243005392,1283,1283,1283,1283,0
20240220,182800,1243005392,1283,1283,1283,1283,0
20240220,182700,1243005392,1283,1283,1283,1283,0
20240220,182600,1243005392,1283,1283,1283,1283,0
20240220,182500,1243005392,1283,1283,1283,1283,0
20240220,182400,1243005392,1283,1283,1283,1283,0
20240220,182300,1243005392,1283,1283,1283,1283,0
20240220,182200,1243005392,1283,1283,1283,1283,0
20240220,182100,1243005392,1283,1283,1283,1283,0
20240220,182000,1243005392,1283,1283,1283,1283,0
20240220,181900,1243005392,1283,1283,1283,1283,0
20240220,181800,1243005392,1283,1283,1283,1283,0
20240220,181700,1243005392,1283,1283,1283,1283,0
20240220,181600,1243005392,1283,1283,1283,1283,0
20240220,181500,1243005392,1283,1283,1283,1283,0
20240220,181400,1243005392,1283,1283,1283,1283,0
20240220,181300,1243005392,1283,1283,1283,1283,0
20240220,181200,1243005392,1283,1283,1283,1283,0
20240220,181100,1243005392,1283,1283,1283,1283,0
20240220,181000,1243005392,1283,1283,1283,1283,0
20240220,180900,1243005392,1283,1283,1283,1283,0
20240220,180800,1243005392,1283,1283,1283,1283,0
20240220,180700,1243005392,1283,1283,1283,1283,0
20240220,180600,1243005392,1283,1283,1283,1283,0
20240220,180500,1243005392,1283,1283,1283,1283,0
20240220,180400,1243005392,1283,1283,1283,1283,26923
20240220,180300,1243005392,1283,1283,1283,1283,0
20240220,180200,1243005392,1283,1283,1283,1283,0
20240220,180100,1243005392,1283,1283,1283,1283,0
20240220,180000,1243005392,1283,1283,1283,1283,0
20240220,175900,1243005392,1283,1283,1283,1283,0
20240220,175800,1243005392,1283,1283,1283,1283,0
20240220,175700,1243005392,1283,1283,1283,1283,0
20240220,175600,1243005392,1283,1283,1283,1283,0
20240220,175500,1243005392,1283,1283,1283,1283,0
20240220,175400,1243005392,1283,1283,1283,1283,0
20240220,175300,1243005392,1283,1283,1283,1283,0
20240220,175200,1243005392,1283,1283,1283,1283,0
20240220,175100,1243005392,1283,1283,1283,1283,0
20240220,175000,1243005392,1283,1283,1283,1283,0
20240220,174900,1243005392,1283,1283,1283,1283,0
20240220,174800,1243005392,1283,1283,1283,1283,0
20240220,174700,1243005392,1283,1283,1283,1283,0
20240220,174600,1243005392,1283,1283,1283,1283,0
20240220,174500,1243005392,1283,1283,1283,1283,0
20240220,174400,1243005392,1283,1283,1283,1283,0
20240220,174300,1243005392,1283,1283,1283,1283,0
20240220,174200,1243005392,1283,1283,1283,1283,0
20240220,174100,1243005392,1283,1283,1283,1283,0
20240220,174000,1243005392,1283,1283,1283,1283,0
20240220,173900,1243005392,1283,1283,1283,1283,0
20240220,173800,1243005392,1283,1283,1283,1283,0
20240220,173700,1243005392,1283,1283,1283,1283,0
20240220,173600,1243005392,1283,1283,1283,1283,0
20240220,173500,1243005392,1283,1283,1283,1283,0
20240220,173400,1243005392,1283,1283,1283,1283,26923
20240220,173300,1243005392,1283,1283,1283,1283,0
20240220,173200,1243005392,1283,1283,1283,1283,0
20240220,173100,1243005392,1283,1283,1283,1283,0
20240220,173000,1243005392,1283,1283,1283,1283,0
20240220,172900,1243005392,1283,1283,1283,1283,0
20240220,172800,1243005392,1283,1283,1283,1283,0
20240220,172700,1243005392,1283,1283,1283,1283,0
20240220,172600,1243005392,1283,1283,1283,1283,0
20240220,172500,1243005392,1283,1283,1283,1283,0
20240220,172400,1243005392,1283,1283,1283,1283,0
20240220,172300,1243005392,1283,1283,1283,1283,0
20240220,172200,1243005392,1283,1283,1283,1283,0
20240220,172100,1243005392,1283,1283,1283,1283,0
20240220,172000,1243005392,1283,1283,1283,1283,0
20240220,171900,1243005392,1283,1283,1283,1283,0
20240220,171800,1243005392,1283,1283,1283,1283,0
20240220,171700,1243005392,1283,1283,1283,1283,0
20240220,171600,1243005392,1283,1283,1283,1283,0
20240220,171500,1243005392,1283,1283,1283,1283,0
20240220,171400,1243005392,1283,1283,1283,1283,0
20240220,171300,1243005392,1283,1283,1283,1283,0
20240220,171200,1243005392,1283,1283,1283,1283,0
20240220,171100,1243005392,1283,1283,1283,1283,0
20240220,171000,1243005392,1283,1283,1283,1283,0
20240220,170900,1243005392,1283,1283,1283,1283,0
20240220,170800,1243005392,1283,1283,1283,1283,0
20240220,170700,1243005392,1283,1283,1283,1283,0
20240220,170600,1243005392,1283,1283,1283,1283,0
20240220,170500,1243005392,1283,1283,1283,1283,0
20240220,170400,1243005392,1283,1283,1283,1283,26923
20240220,170300,1243005392,1283,1283,1283,1283,0
20240220,170200,1243005392,1283,1283,1283,1283,0
20240220,170100,1243005392,1283,1283,1283,1283,0
20240220,170000,1243005392,1283,1283,1283,1283,0
20240220,165900,1243005392,1283,1283,1283,1283,0
20240220,165800,1243005392,1283,1283,1283,1283,0
20240220,165700,1243005392,1283,1283,1283,1283,0
20240220,165600,1243005392,1283,1283,1283,1283,0
20240220,165500,1243005392,1283,1283,1283,1283,0
20240220,165400,1243005392,1283,1283,1283,1283,0
20240220,165300,1243005392,1283,1283,1283,1283,0
20240220,165200,1243005392,1283,1283,1283,1283,0
20240220,165100,1243005392,1283,1283,1283,1283,0
20240220,165000,1243005392,1283,1283,1283,1283,0
20240220,164900,1243005392,1283,1283,1283,1283,0
20240220,164800,1243005392,1283,1283,1283,1283,0
20240220,164700,1243005392,1283,1283,1283,1283,0
20240220,164600,1243005392,1283,1283,1283,1283,0
20240220,164500,1243005392,1283,1283,1283,1283,0
20240220,164400,1243005392,1283,1283,1283,1283,0
20240220,164300,1243005392,1283,1283,1283,1283,0
20240220,164200,1243005392,1283,1283,1283,1283,0
20240220,164100,1243005392,1283,1283,1283,1283,0
20240220,164000,1243005392,1283,1283,1283,1283,0
20240220,163900,1243005392,1283,1283,1283,1283,0
20240220,163800,1243005392,1283,1283,1283,1283,0
20240220,163700,1243005392,1283,1283,1283,1283,0
20240220,163600,1243005392,1283,1283,1283,1283,0
20240220,163500,1243005392,1283,1283,1283,1283,0
20240220,163400,1243005392,1283,1283,1283,1283,26923
20240220,163300,1243005392,1283,1283,1283,1283,0
20240220,163200,1243005392,1283,1283,1283,1283,0
20240220,163100,1243005392,1283,1283,1283,1283,0
20240220,163000,1243005392,1283,1283,1283,1283,0
20240220,162900,1243005392,1283,1283,1283,1283,0
20240220,162800,1243005392,1283,1283,1283,1283,0
20240220,162700,1243005392,1283,1283,1283,1283,0
20240220,162600,1243005392,1283,1283,1283,1283,0
20240220,162500,1243005392,1283,1283,1283,1283,0
20240220,162400,1243005392,1283,1283,1283,1283,0
20240220,162300,1243005392,1283,1283,1283,1283,0
20240220,162200,1243005392,1283,1283,1283,1283,0
20240220,162100,1243005392,1283,1283,1283,1283,0
20240220,162000,1243005392,1283,1283,1283,1283,0
20240220,161900,1243005392,1283,1283,1283,1283,0
20240220,161800,1243005392,1283,1283,1283,1283,0
20240220,161700,1243005392,1283,1283,1283,1283,0
20240220,161600,1243005392,1283,1283,1283,1283,0
20240220,161500,1243005392,1283,1283,1283,1283,0
20240220,161400,1243005392,1283,1283,1283,1283,0
20240220,161300,1243005392,1283,1283,1283,1283,0
20240220,161200,1243005392,1283,1283,1283,1283,0
20240220,161100,1243005392,1283,1283,1283,1283,0
20240220,161000,1243005392,1283,1283,1283,1283,0
20240220,160900,1243005392,1283,1283,1283,1283,0
20240220,160800,1243005392,1283,1283,1283,1283,0
20240220,160700,1243005392,1283,1283,1283,1283,0
20240220,160600,1243005392,1283,1283,1283,1283,0
20240220,160500,1243005392,1283,1283,1283,1283,0
20240220,160400,1243005392,1283,1283,1283,1283,26923
20240220,160300,1243005392,1283,1283,1283,1283,0
20240220,160200,1243005392,1283,1283,1283,1283,0
20240220,160100,1243005392,1283,1283,1283,1283,0
20240220,160000,1243005392,1283,1283,1283,1283,0
20240220,155900,1243005392,1283,1283,1283,1283,0
20240220,155800,1243005392,1283,1283,1283,1283,0
20240220,155700,1243005392,1283,1283,1283,1283,0
20240220,155600,1243005392,1283,1283,1283,1283,0
20240220,155500,1243005392,1283,1283,1283,1283,0
20240220,155400,1243005392,1283,1283,1283,1283,0
20240220,155300,1243005392,1283,1283,1283,1283,0
20240220,155200,1243005392,1283,1283,1283,1283,0
20240220,155100,1243005392,1283,1283,1283,1283,0
20240220,155000,1243005392,1283,1283,1283,1283,0
20240220,154900,1243005392,1283,1283,1283,1283,0
20240220,154800,1243005392,1283,1283,1283,1283,0
20240220,154700,1243005392,1283,1283,1283,1283,0
20240220,154600,1243005392,1283,1283,1283,1283,0
20240220,154500,1243005392,1283,1283,1283,1283,0
20240220,154400,1243005392,1283,1283,1283,1283,0
20240220,154300,1243005392,1283,1283,1283,1283,0
20240220,154200,1243005392,1283,1283,1283,1283,0
20240220,154100,1243005392,1283,1283,1283,1283,0
20240220,154000,1243005392,1283,1283,1283,1283,0
20240220,153900,1243005392,1283,1283,1283,1283,0
20240220,153800,1243005392,1283,1283,1283,1283,0
20240220,153700,1243005392,1283,1283,1283,1283,0
20240220,153600,1243005392,1283,1283,1283,1283,0
20240220,153500,1243005392,1283,1283,1283,1283,0
20240220,153400,1243005392,1283,1283,1283,1283,26923
20240220,153300,1243005392,1283,1283,1283,1283,0
20240220,153200,1243005392,1283,1283,1283,1283,0
20240220,153100,1243005392,1283,1283,1283,1283,0
20240220,153000,1243005392,1283,1283,1283,1283,26923
20240220,152900,1208463183,1284,1284,1284,1284,0
20240220,152800,1208463183,1284,1284,1284,1284,0
20240220,152700,1208463183,1284,1284,1284,1284,0
20240220,152600,1208463183,1284,1284,1284,1284,0
20240220,152500,1208463183,1284,1284,1284,1284,0
20240220,152400,1208463183,1284,1284,1284,1284,0
20240220,152300,1208463183,1284,1284,1284,1284,0
20240220,152200,1208463183,1284,1284,1284,1284,0
20240220,152100,1208463183,1284,1284,1284,1284,0
20240220,152000,1208463183,1284,1284,1284,1284,0
20240220,151900,1208463183,1284,1284,1290,1284,3306
20240220,151800,1204208393,1284,1284,1285,1284,263
20240220,151700,1203870700,1282,1282,1282,1282,0
20240220,151600,1203870700,1282,1282,1282,1282,90
20240220,151500,1203755320,1282,1284,1284,1279,382
20240220,151400,1203265663,1284,1284,1284,1282,639
20240220,151300,1202445681,1277,1277,1277,1277,0
20240220,151200,1202445681,1277,1277,1277,1277,4180
20240220,151100,1197107821,1277,1280,1280,1277,466
20240220,151000,1196512649,1277,1285,1285,1277,41
20240220,150900,1196460052,1285,1284,1285,1275,3001
20240220,150800,1192614146,1285,1284,1285,1284,496
20240220,150700,1191976974,1284,1284,1284,1284,24
20240220,150600,1191946158,1284,1284,1284,1284,120
20240220,150500,1191792078,1284,1285,1285,1283,1888
20240220,150400,1189367141,1272,1279,1279,1272,6142
20240220,150300,1181540712,1279,1279,1279,1278,7500
20240220,150200,1171954699,1278,1285,1285,1278,13562
20240220,150100,1154590112,1284,1291,1291,1284,10020
20240220,150000,1141705424,1291,1291,1291,1291,3705
20240220,145900,1136922269,1286,1286,1286,1286,0
20240220,145800,1136922269,1286,1287,1287,1286,200
20240220,145700,1136665067,1286,1286,1286,1286,1
20240220,145600,1136663781,1291,1291,1291,1291,0
20240220,145500,1136663781,1291,1291,1291,1291,0
20240220,145400,1136663781,1291,1285,1291,1285,1700
20240220,145300,1134472261,1285,1286,1286,1285,3137
20240220,145200,1130441185,1286,1288,1288,1286,1740
20240220,145100,1128203413,1288,1293,1293,1288,1910
20240220,145000,1125743298,1293,1293,1293,1293,990
20240220,144900,1124463228,1293,1293,1293,1293,1
20240220,144800,1124461935,1282,1282,1282,1282,0
20240220,144700,1124461935,1282,1294,1298,1282,27200
20240220,144600,1089399777,1294,1294,1294,1294,15
20240220,144500,1089380367,1294,1293,1294,1293,1013
20240220,144400,1088070545,1293,1293,1293,1293,6
20240220,144300,1088062787,1299,1299,1299,1299,1
20240220,144200,1088061488,1293,1293,1293,1293,0
20240220,144100,1088061488,1293,1291,1293,1291,7646
20240220,144000,1078179361,1291,1291,1291,1291,2442
20240220,143900,1075026739,1291,1291,1291,1291,89
20240220,143800,1074911840,1291,1291,1291,1291,327
20240220,143700,1074489683,1291,1291,1291,1291,680
20240220,143600,1073611803,1292,1291,1292,1291,185
20240220,143500,1073372965,1291,1291,1291,1291,1045
20240220,143400,1072023870,1291,1291,1291,1291,246
20240220,143300,1071706284,1292,1292,1292,1292,765
20240220,143200,1070717904,1293,1292,1293,1292,5601
20240220,143100,1063478326,1293,1292,1293,1292,906
20240220,143000,1062307378,1293,1292,1293,1292,2352
20240220,142900,1059268588,1293,1293,1293,1293,3
20240220,142800,1059264709,1292,1294,1294,1292,438
20240220,142700,1058698669,1294,1294,1294,1294,2
20240220,142600,1058696081,1293,1296,1301,1293,5421
20240220,142500,1051678920,1297,1297,1300,1297,16408
20240220,142400,1030350857,1297,1299,1299,1296,192
20240220,142300,1030101813,1299,1300,1300,1299,279
20240220,142200,1029739128,1300,1300,1300,1300,1387
20240220,142100,1027936028,1318,1285,1318,1285,15922
20240220,142000,1007319140,1282,1279,1282,1279,5006
20240220,141900,1000909501,1280,1280,1280,1280,1068
20240220,141800,999542461,1279,1279,1279,1279,3680
20240220,141700,994835741,1280,1277,1280,1275,10416
20240220,141600,981534550,1279,1279,1279,1279,311
20240220,141500,981136781,1280,1280,1280,1280,0
20240220,141400,981136781,1280,1280,1280,1280,10
20240220,141300,981123981,1280,1274,1280,1274,2729
20240220,141200,977647229,1280,1280,1280,1280,205
20240220,141100,977384829,1274,1274,1274,1269,8859
20240220,141000,966109132,1268,1274,1274,1268,16303
20240220,140900,945407451,1275,1282,1282,1275,18145
20240220,140800,922191754,1282,1286,1287,1282,23799
20240220,140700,891600272,1286,1286,1286,1286,1651
20240220,140600,889477086,1287,1287,1287,1286,2177
20240220,140500,886677454,1286,1288,1288,1286,9907
20240220,140400,873923849,1289,1289,1289,1289,23
20240220,140300,873894202,1289,1288,1289,1288,802
20240220,140200,872861126,1288,1288,1288,1288,520
20240220,140100,872191366,1288,1290,1290,1288,223
20240220,140000,871904138,1290,1290,1290,1290,2221
20240220,135900,869039048,1290,1290,1290,1290,0
20240220,135800,869039048,1290,1290,1290,1290,353
20240220,135700,868583678,1290,1290,1290,1290,64
20240220,135600,868501118,1290,1290,1290,1290,900
20240220,135500,867340118,1289,1289,1289,1289,60
20240220,135400,867262778,1289,1289,1289,1289,0
20240220,135300,867262778,1289,1290,1290,1289,4110
20240220,135200,861960978,1284,1285,1285,1284,2550
20240220,135100,858685565,1285,1290,1290,1285,23141
20240220,135000,828867149,1291,1295,1295,1291,1221
20240220,134900,827288342,1295,1295,1295,1295,0
20240220,134800,827288342,1295,1295,1295,1295,77
20240220,134700,827188627,1296,1296,1296,1296,0
20240220,134600,827188627,1296,1296,1296,1296,0
20240220,134500,827188627,1296,1289,1296,1289,4425
20240220,134400,821476281,1290,1290,1290,1290,1612
20240220,134300,819396801,1290,1290,1290,1290,220
20240220,134200,819113001,1290,1290,1290,1290,611
20240220,134100,818324811,1290,1290,1290,1290,11
20240220,134000,818310621,1290,1291,1291,1289,14310
20240220,133900,799848426,1292,1291,1292,1291,229
20240220,133800,799552776,1290,1290,1292,1290,3225
20240220,133700,795388523,1290,1291,1291,1290,514
20240220,133600,794725457,1290,1290,1290,1290,1256
20240220,133500,793105217,1291,1291,1292,1291,1115
20240220,133400,791664852,1292,1291,1292,1291,432
20240220,133300,791107084,1291,1296,1296,1291,1227
20240220,133200,789522992,1296,1296,1296,1296,0
20240220,133100,789522992,1296,1291,1296,1291,1162
20240220,133000,788022650,1291,1291,1291,1291,1001
20240220,132900,786730359,1296,1291,1296,1291,200
20240220,132800,786471659,1291,1291,1291,1291,400
20240220,132700,785955259,1291,1295,1295,1291,5696
20240220,132600,778592512,1293,1293,1293,1293,0
20240220,132500,778592512,1293,1293,1293,1293,0
20240220,132400,778592512,1293,1293,1293,1293,0
20240220,132300,778592512,1293,1293,1293,1293,1
20240220,132200,778591219,1301,1301,1301,1301,0
20240220,132100,778591219,1301,1301,1301,1301,0
20240220,132000,778591219,1301,1301,1301,1301,0
20240220,131900,778591219,1301,1301,1301,1301,0
20240220,131800,778591219,1301,1300,1301,1300,3000
20240220,131700,774689419,1301,1301,1301,1301,50
20240220,131600,774624369,1301,1300,1301,1300,1000
20240220,131500,773324175,1293,1293,1293,1293,445
20240220,131400,772748790,1293,1295,1295,1293,2622
20240220,131300,769354795,1295,1295,1295,1295,0
20240220,131200,769354795,1295,1295,1295,1295,1
20240220,131100,769353500,1294,1294,1294,1294,0
20240220,131000,769353500,1294,1294,1294,1294,0
20240220,130900,769353500,1294,1294,1294,1294,967
20240220,130800,768102202,1294,1295,1295,1294,1306
20240220,130700,766412236,1294,1297,1297,1294,696
20240220,130600,765511537,1303,1303,1303,1303,0
20240220,130500,765511537,1303,1303,1303,1303,0
20240220,130400,765511537,1303,1303,1303,1303,0
20240220,130300,765511537,1303,1300,1303,1300,10
20240220,130200,765498510,1300,1301,1301,1300,1005
20240220,130100,764191010,1301,1303,1303,1301,30
20240220,130000,764151950,1304,1304,1304,1304,0
20240220,125900,764151950,1304,1304,1304,1304,0
20240220,125800,764151950,1304,1304,1304,1304,0
20240220,125700,764151950,1304,1304,1304,1304,30
20240220,125600,764112830,1305,1293,1305,1293,1002
20240220,125500,762809448,1293,1293,1293,1293,0
20240220,125400,762809448,1293,1293,1293,1293,10
20240220,125300,762796518,1293,1293,1293,1293,0
20240220,125200,762796518,1293,1293,1293,1293,14
20240220,125100,762778416,1293,1293,1293,1293,66
20240220,125000,762693078,1290,1293,1293,1290,1095
20240220,124900,761278793,1292,1293,1293,1292,461
20240220,124800,760682889,1293,1294,1296,1293,1925
20240220,124700,758191361,1292,1292,1292,1292,196
20240220,124600,757938129,1291,1291,1291,1291,0
20240220,124500,757938129,1291,1291,1291,1291,266
20240220,124400,757594723,1291,1291,1291,1291,942
20240220,124300,756378601,1290,1294,1294,1290,10493
20240220,124200,742840033,1294,1294,1294,1292,4169
20240220,124100,737452950,1294,1294,1294,1294,0
20240220,124000,737452950,1294,1294,1294,1294,438
20240220,123900,736886178,1293,1296,1296,1293,1334
20240220,123800,735160281,1295,1295,1295,1295,34
20240220,123700,735116251,1295,1295,1295,1295,91
20240220,123600,734998406,1296,1297,1297,1296,140
20240220,123500,734816962,1303,1303,1303,1303,0
20240220,123400,734816962,1303,1303,1303,1303,0
20240220,123300,734816962,1303,1303,1303,1303,0
20240220,123200,734816962,1303,1303,1303,1303,0
20240220,123100,734816962,1303,1303,1303,1303,0
20240220,123000,734816962,1303,1303,1303,1303,1
20240220,122900,734815659,1303,1303,1303,1303,30
20240220,122800,734776569,1303,1303,1303,1303,0
20240220,122700,734776569,1303,1303,1303,1303,0
20240220,122600,734776569,1303,1303,1303,1303,4000
20240220,122500,729564569,1303,1303,1303,1303,1
20240220,122400,729563266,1303,1303,1303,1303,0
20240220,122300,729563266,1303,1302,1303,1302,144
20240220,122200,729375729,1292,1292,1292,1292,267
20240220,122100,729030765,1291,1301,1301,1291,80236
20240220,122000,625315586,1301,1301,1301,1301,1
20240220,121900,625314285,1300,1300,1300,1300,0
20240220,121800,625314285,1300,1306,1306,1300,1589
20240220,121700,623245525,1308,1308,1308,1308,0
20240220,121600,623245525,1308,1308,1308,1308,0
20240220,121500,623245525,1308,1308,1308,1308,0
20240220,121400,623245525,1308,1308,1308,1308,100
20240220,121300,623114725,1298,1299,1299,1298,100
20240220,121200,622984915,1296,1303,1303,1296,3500
20240220,121100,618440146,1309,1302,1309,1300,4501
20240220,121000,612567957,1303,1303,1303,1303,115
20240220,120900,612418112,1302,1302,1302,1302,0
20240220,120800,612418112,1302,1303,1303,1302,47
20240220,120700,612356888,1303,1304,1304,1303,1730
20240220,120600,610101215,1304,1304,1304,1304,27
20240220,120500,610066007,1304,1304,1304,1304,0
20240220,120400,610066007,1304,1305,1305,1304,164
20240220,120300,609852149,1304,1304,1304,1304,0
20240220,120200,609852149,1304,1304,1304,1304,1
20240220,120100,609850845,1304,1304,1304,1304,1
20240220,120000,609849541,1310,1310,1310,1310,102
20240220,115900,609715921,1310,1310,1310,1310,261
20240220,115800,609374011,1310,1310,1310,1310,260
20240220,115700,609033411,1310,1311,1311,1310,1360
20240220,115600,607250711,1313,1313,1313,1313,4
20240220,115500,607245459,1315,1315,1315,1315,30
20240220,115400,607206009,1315,1315,1315,1315,0
20240220,115300,607206009,1315,1315,1315,1315,75
20240220,115200,607107384,1319,1319,1319,1319,0
20240220,115100,607107384,1319,1319,1319,1319,398
20240220,115000,606582422,1320,1319,1320,1319,1193
20240220,114900,605007782,1315,1314,1315,1314,5621
20240220,114800,597617988,1314,1307,1314,1307,7445
20240220,114700,587860082,1303,1303,1303,1303,0
20240220,114600,587860082,1303,1303,1303,1303,0
20240220,114500,587860082,1303,1303,1303,1303,26
20240220,114400,587826204,1302,1302,1302,1302,0
20240220,114300,587826204,1302,1302,1302,1302,2122
20240220,114200,585063360,1302,1302,1302,1302,4
20240220,114100,585058152,1301,1301,1301,1301,0
20240220,114000,585058152,1301,1301,1301,1301,1
20240220,113900,585056851,1301,1301,1301,1301,680
20240220,113800,584172171,1301,1300,1301,1300,1300
20240220,113700,582481455,1298,1298,1298,1298,2824
20240220,113600,578815903,1298,1298,1298,1298,299
20240220,113500,578427801,1299,1299,1299,1299,0
20240220,113400,578427801,1299,1300,1300,1299,835
20240220,113300,577342365,1299,1299,1299,1299,963
20240220,113200,576091428,1299,1299,1299,1299,60
20240220,113100,576013488,1299,1297,1299,1297,779
20240220,113000,575002462,1299,1299,1299,1299,50
20240220,112900,574937512,1299,1298,1299,1295,2894
20240220,112800,571187282,1300,1298,1300,1296,2902
20240220,112700,567416890,1298,1298,1300,1294,9841
20240220,112600,554672669,1298,1298,1300,1298,2643
20240220,112500,551242025,1298,1298,1298,1298,500
20240220,112400,550593025,1300,1299,1300,1298,1248
20240220,112300,548972281,1300,1299,1300,1299,340
20240220,112200,548530571,1300,1301,1301,1300,2309
20240220,112100,545527767,1302,1302,1302,1302,2005
20240220,112000,542917257,1310,1301,1310,1301,1001
20240220,111900,541607522,1300,1300,1300,1300,0
20240220,111800,541607522,1300,1300,1300,1300,0
20240220,111700,541607522,1300,1301,1301,1300,400
20240220,111600,541087495,1301,1308,1308,1301,2
20240220,111500,541084886,1308,1308,1308,1308,0
20240220,111400,541084886,1308,1308,1308,1308,0
20240220,111300,541084886,1308,1308,1308,1308,175
20240220,111200,540855986,1301,1301,1301,1301,50
20240220,111100,540790936,1301,1301,1301,1301,14
20240220,111000,540772722,1314,1314,1314,1314,0
20240220,110900,540772722,1314,1314,1314,1314,0
20240220,110800,540772722,1314,1314,1314,1314,0
20240220,110700,540772722,1314,1313,1314,1313,521
20240220,110600,540088461,1311,1299,1312,1299,8136
20240220,110500,529463839,1298,1299,1299,1298,1648
20240220,110400,527324493,1299,1299,1299,1299,0
20240220,110300,527324493,1299,1299,1299,1299,0
20240220,110200,527324493,1299,1303,1303,1299,482
20240220,110100,526698311,1304,1304,1304,1304,0
20240220,110000,526698311,1304,1299,1304,1299,350
20240220,105900,526243161,1304,1304,1304,1304,58
20240220,105800,526167529,1304,1300,1304,1298,1843
20240220,105700,523774613,1300,1304,1304,1299,4383
20240220,105600,518076754,1304,1305,1305,1304,35
20240220,105500,518031084,1305,1300,1305,1300,1971
20240220,105400,515468173,1300,1300,1300,1300,0
20240220,105300,515468173,1300,1298,1300,1297,6604
20240220,105200,506894634,1298,1298,1300,1298,570
20240220,105100,506154772,1298,1298,1298,1298,344
20240220,105000,505708260,1299,1300,1300,1299,392
20240220,104900,505199051,1299,1299,1299,1299,10
20240220,104800,505186061,1299,1300,1300,1299,1783
20240220,104700,502869421,1300,1300,1300,1300,5005
20240220,104600,496362921,1300,1300,1300,1300,682
20240220,104500,495476321,1300,1306,1306,1300,5059
20240220,104400,488898801,1310,1309,1312,1305,13528
20240220,104300,471207852,1310,1310,1310,1310,977
20240220,104200,469927982,1312,1312,1312,1312,2810
20240220,104100,466241262,1312,1316,1316,1312,7559
20240220,104000,456299867,1317,1319,1319,1317,815
20240220,103900,455226200,1319,1319,1319,1319,5
20240220,103800,455219605,1319,1321,1321,1319,2927
20240220,103700,451357505,1321,1323,1326,1321,3166
20240220,103600,447173044,1328,1331,1331,1321,5435
20240220,103500,439971411,1335,1331,1335,1329,18
20240220,103400,439947449,1331,1343,1348,1331,10760
20240220,103300,425475900,1343,1328,1343,1328,9724
20240220,103200,412499312,1322,1322,1322,1322,100
20240220,103100,412367112,1322,1322,1322,1322,0
20240220,103000,412367112,1322,1322,1322,1322,1
20240220,102900,412365790,1322,1322,1322,1322,248
20240220,102800,412037934,1331,1330,1331,1330,243
20240220,102700,411714743,1321,1321,1321,1321,1117
20240220,102600,410239186,1324,1324,1324,1324,401
20240220,102500,409708262,1324,1325,1325,1324,413
20240220,102400,409161449,1330,1331,1331,1330,168
20240220,102300,408937958,1333,1333,1333,1333,976
20240220,102200,407636950,1333,1335,1335,1333,501
20240220,102100,406968992,1333,1333,1333,1333,1548
20240220,102000,404905508,1335,1335,1335,1335,1129
20240220,101900,403398293,1335,1335,1335,1333,11175
20240220,101800,388497495,1335,1336,1336,1335,955
20240220,101700,387222394,1336,1340,1340,1336,425
20240220,101600,386653374,1345,1344,1345,1344,85
20240220,101500,386539127,1345,1345,1345,1344,3331
20240220,101400,382061133,1344,1345,1345,1335,1163
20240220,101300,380497418,1345,1345,1346,1334,4263
20240220,101200,374763800,1345,1340,1345,1340,11692
20240220,101100,359053535,1340,1325,1340,1325,18707
20240220,101000,334092474,1333,1333,1333,1333,1796
20240220,100900,331698406,1332,1332,1332,1332,1876
20240220,100800,329199574,1332,1332,1332,1331,16592
20240220,100700,307099329,1332,1329,1332,1329,4805
20240220,100600,300708943,1328,1326,1328,1326,2247
20240220,100500,297728678,1326,1326,1326,1326,480
20240220,100400,297092198,1327,1327,1327,1327,775
20240220,100300,296063773,1327,1327,1330,1326,69
20240220,100200,295972210,1326,1323,1330,1323,6369
20240220,100100,287529239,1316,1316,1316,1316,25
20240220,100000,287496339,1315,1325,1325,1315,1260
20240220,095900,285839425,1315,1326,1326,1315,637
20240220,095800,285000529,1324,1324,1325,1323,10757
20240220,095700,270755952,1323,1309,1323,1307,17457
20240220,095600,247766232,1307,1308,1309,1307,131
20240220,095500,247594904,1307,1307,1307,1307,4
20240220,095400,247589676,1307,1307,1307,1307,1252
20240220,095300,245953312,1307,1308,1308,1307,1820
20240220,095200,243574096,1308,1310,1310,1308,1560
20240220,095100,241531598,1308,1305,1308,1305,136
20240220,095000,241354041,1305,1303,1305,1303,1508
20240220,094900,239389087,1303,1303,1303,1303,0
20240220,094800,239389087,1303,1303,1303,1303,0
20240220,094700,239389087,1303,1303,1303,1303,232
20240220,094600,239086791,1304,1304,1304,1304,3286
20240220,094500,234801847,1304,1304,1304,1304,1
20240220,094400,234800543,1296,1296,1296,1296,4
20240220,094300,234795359,1297,1298,1298,1297,140
20240220,094200,234613729,1298,1305,1305,1298,315
20240220,094100,234203882,1307,1304,1308,1304,125
20240220,094000,234040852,1303,1299,1303,1290,9637
20240220,093900,221586769,1292,1297,1304,1292,3788
20240220,093800,216673945,1299,1303,1303,1299,8073
20240220,093700,206181311,1304,1306,1306,1304,687
20240220,093600,205285310,1307,1304,1307,1304,227
20240220,093500,204988759,1304,1305,1307,1304,572
20240220,093400,204242769,1307,1304,1307,1304,8
20240220,093300,204232327,1307,1304,1310,1304,50
20240220,093200,204166848,1304,1305,1305,1304,199
20240220,093100,203907351,1305,1305,1309,1305,715
20240220,093000,202973604,1305,1306,1310,1305,574
20240220,092900,202223789,1306,1306,1306,1306,206
20240220,092800,201954753,1306,1310,1310,1300,1960
20240220,092700,199404439,1302,1302,1303,1302,1839
20240220,092600,197009941,1314,1314,1314,1314,3
20240220,092500,197005999,1314,1314,1314,1313,1101
20240220,092400,195559385,1309,1309,1309,1309,300
20240220,092300,195166685,1309,1309,1309,1309,95
20240220,092200,195042330,1309,1297,1309,1297,338
20240220,092100,194603196,1301,1301,1301,1301,30
20240220,092000,194564166,1301,1288,1301,1288,15199
20240220,091900,174865732,1288,1288,1288,1288,12
20240220,091800,174850276,1289,1290,1291,1289,2960
20240220,091700,171030625,1290,1300,1300,1290,5053
20240220,091600,164500923,1300,1301,1306,1296,3134
20240220,091500,160426551,1304,1312,1323,1304,13654
20240220,091400,142559521,1312,1324,1333,1312,5460
20240220,091300,135338888,1324,1309,1328,1309,6804
20240220,091200,126373228,1317,1293,1317,1293,2538
20240220,091100,123055757,1300,1297,1307,1295,7036
20240220,091000,113917985,1295,1295,1295,1282,205
20240220,090900,113652666,1290,1290,1290,1288,3194
20240220,090800,109532816,1290,1290,1290,1290,305
20240220,090700,109139366,1290,1286,1290,1286,1740
20240220,090600,106898237,1287,1276,1289,1276,2787
20240220,090500,103332146,1276,1275,1282,1275,6387
20240220,090400,95181811,1274,1290,1290,1274,7900
20240220,090300,85100192,1290,1271,1290,1271,3159
20240220,090200,81071729,1271,1311,1318,1271,35696
20240220,090100,34746196,1318,1308,1319,1308,2474
20240220,090000,31509969,1328,1300,1350,1300,23950