ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/014530/min/candle-20240228.csv

602 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185900,1107182810,3880,3880,3880,3880,4243
20240228,185800,1107182810,3880,3880,3880,3880,0
20240228,185700,1107182810,3880,3880,3880,3880,0
20240228,185600,1107182810,3880,3880,3880,3880,0
20240228,185500,1107182810,3880,3880,3880,3880,0
20240228,185400,1107182810,3880,3880,3880,3880,0
20240228,185300,1107182810,3880,3880,3880,3880,0
20240228,185200,1107182810,3880,3880,3880,3880,0
20240228,185100,1107182810,3880,3880,3880,3880,0
20240228,185000,1107182810,3880,3880,3880,3880,0
20240228,184900,1107182810,3880,3880,3880,3880,0
20240228,184800,1107182810,3880,3880,3880,3880,0
20240228,184700,1107182810,3880,3880,3880,3880,0
20240228,184600,1107182810,3880,3880,3880,3880,0
20240228,184500,1107182810,3880,3880,3880,3880,0
20240228,184400,1107182810,3880,3880,3880,3880,0
20240228,184300,1107182810,3880,3880,3880,3880,0
20240228,184200,1107182810,3880,3880,3880,3880,0
20240228,184100,1107182810,3880,3880,3880,3880,0
20240228,184000,1107182810,3880,3880,3880,3880,0
20240228,183900,1107182810,3880,3880,3880,3880,0
20240228,183800,1107182810,3880,3880,3880,3880,0
20240228,183700,1107182810,3880,3880,3880,3880,0
20240228,183600,1107182810,3880,3880,3880,3880,0
20240228,183500,1107182810,3880,3880,3880,3880,0
20240228,183400,1107182810,3880,3880,3880,3880,0
20240228,183300,1107182810,3880,3880,3880,3880,0
20240228,183200,1107182810,3880,3880,3880,3880,0
20240228,183100,1107182810,3880,3880,3880,3880,0
20240228,183000,1107182810,3880,3880,3880,3880,0
20240228,182900,1107182810,3880,3880,3880,3880,4243
20240228,182800,1107182810,3880,3880,3880,3880,0
20240228,182700,1107182810,3880,3880,3880,3880,0
20240228,182600,1107182810,3880,3880,3880,3880,0
20240228,182500,1107182810,3880,3880,3880,3880,0
20240228,182400,1107182810,3880,3880,3880,3880,0
20240228,182300,1107182810,3880,3880,3880,3880,0
20240228,182200,1107182810,3880,3880,3880,3880,0
20240228,182100,1107182810,3880,3880,3880,3880,0
20240228,182000,1107182810,3880,3880,3880,3880,0
20240228,181900,1107182810,3880,3880,3880,3880,0
20240228,181800,1107182810,3880,3880,3880,3880,0
20240228,181700,1107182810,3880,3880,3880,3880,0
20240228,181600,1107182810,3880,3880,3880,3880,0
20240228,181500,1107182810,3880,3880,3880,3880,0
20240228,181400,1107182810,3880,3880,3880,3880,0
20240228,181300,1107182810,3880,3880,3880,3880,0
20240228,181200,1107182810,3880,3880,3880,3880,0
20240228,181100,1107182810,3880,3880,3880,3880,0
20240228,181000,1107182810,3880,3880,3880,3880,0
20240228,180900,1107182810,3880,3880,3880,3880,0
20240228,180800,1107182810,3880,3880,3880,3880,0
20240228,180700,1107182810,3880,3880,3880,3880,0
20240228,180600,1107182810,3880,3880,3880,3880,0
20240228,180500,1107182810,3880,3880,3880,3880,0
20240228,180400,1107182810,3880,3880,3880,3880,0
20240228,180300,1107182810,3880,3880,3880,3880,0
20240228,180200,1107182810,3880,3880,3880,3880,0
20240228,180100,1107182810,3880,3880,3880,3880,0
20240228,180000,1107182810,3880,3880,3880,3880,0
20240228,175900,1107182810,3880,3880,3880,3880,4243
20240228,175800,1107182810,3880,3880,3880,3880,0
20240228,175700,1107182810,3880,3880,3880,3880,0
20240228,175600,1107182810,3880,3880,3880,3880,0
20240228,175500,1107182810,3880,3880,3880,3880,0
20240228,175400,1107182810,3880,3880,3880,3880,0
20240228,175300,1107182810,3880,3880,3880,3880,0
20240228,175200,1107182810,3880,3880,3880,3880,0
20240228,175100,1107182810,3880,3880,3880,3880,0
20240228,175000,1107182810,3880,3880,3880,3880,0
20240228,174900,1107182810,3880,3880,3880,3880,0
20240228,174800,1107182810,3880,3880,3880,3880,0
20240228,174700,1107182810,3880,3880,3880,3880,0
20240228,174600,1107182810,3880,3880,3880,3880,0
20240228,174500,1107182810,3880,3880,3880,3880,0
20240228,174400,1107182810,3880,3880,3880,3880,0
20240228,174300,1107182810,3880,3880,3880,3880,0
20240228,174200,1107182810,3880,3880,3880,3880,0
20240228,174100,1107182810,3880,3880,3880,3880,0
20240228,174000,1107182810,3880,3880,3880,3880,0
20240228,173900,1107182810,3880,3880,3880,3880,0
20240228,173800,1107182810,3880,3880,3880,3880,0
20240228,173700,1107182810,3880,3880,3880,3880,0
20240228,173600,1107182810,3880,3880,3880,3880,0
20240228,173500,1107182810,3880,3880,3880,3880,0
20240228,173400,1107182810,3880,3880,3880,3880,0
20240228,173300,1107182810,3880,3880,3880,3880,0
20240228,173200,1107182810,3880,3880,3880,3880,0
20240228,173100,1107182810,3880,3880,3880,3880,0
20240228,173000,1107182810,3880,3880,3880,3880,0
20240228,172900,1107182810,3880,3880,3880,3880,4243
20240228,172800,1107182810,3880,3880,3880,3880,0
20240228,172700,1107182810,3880,3880,3880,3880,0
20240228,172600,1107182810,3880,3880,3880,3880,0
20240228,172500,1107182810,3880,3880,3880,3880,0
20240228,172400,1107182810,3880,3880,3880,3880,0
20240228,172300,1107182810,3880,3880,3880,3880,0
20240228,172200,1107182810,3880,3880,3880,3880,0
20240228,172100,1107182810,3880,3880,3880,3880,0
20240228,172000,1107182810,3880,3880,3880,3880,0
20240228,171900,1107182810,3880,3880,3880,3880,0
20240228,171800,1107182810,3880,3880,3880,3880,0
20240228,171700,1107182810,3880,3880,3880,3880,0
20240228,171600,1107182810,3880,3880,3880,3880,0
20240228,171500,1107182810,3880,3880,3880,3880,0
20240228,171400,1107182810,3880,3880,3880,3880,0
20240228,171300,1107182810,3880,3880,3880,3880,0
20240228,171200,1107182810,3880,3880,3880,3880,0
20240228,171100,1107182810,3880,3880,3880,3880,0
20240228,171000,1107182810,3880,3880,3880,3880,0
20240228,170900,1107182810,3880,3880,3880,3880,0
20240228,170800,1107182810,3880,3880,3880,3880,0
20240228,170700,1107182810,3880,3880,3880,3880,0
20240228,170600,1107182810,3880,3880,3880,3880,0
20240228,170500,1107182810,3880,3880,3880,3880,0
20240228,170400,1107182810,3880,3880,3880,3880,0
20240228,170300,1107182810,3880,3880,3880,3880,0
20240228,170200,1107182810,3880,3880,3880,3880,0
20240228,170100,1107182810,3880,3880,3880,3880,0
20240228,170000,1107182810,3880,3880,3880,3880,0
20240228,165900,1107182810,3880,3880,3880,3880,4243
20240228,165800,1107182810,3880,3880,3880,3880,0
20240228,165700,1107182810,3880,3880,3880,3880,0
20240228,165600,1107182810,3880,3880,3880,3880,0
20240228,165500,1107182810,3880,3880,3880,3880,0
20240228,165400,1107182810,3880,3880,3880,3880,0
20240228,165300,1107182810,3880,3880,3880,3880,0
20240228,165200,1107182810,3880,3880,3880,3880,0
20240228,165100,1107182810,3880,3880,3880,3880,0
20240228,165000,1107182810,3880,3880,3880,3880,0
20240228,164900,1107182810,3880,3880,3880,3880,0
20240228,164800,1107182810,3880,3880,3880,3880,0
20240228,164700,1107182810,3880,3880,3880,3880,0
20240228,164600,1107182810,3880,3880,3880,3880,0
20240228,164500,1107182810,3880,3880,3880,3880,0
20240228,164400,1107182810,3880,3880,3880,3880,0
20240228,164300,1107182810,3880,3880,3880,3880,0
20240228,164200,1107182810,3880,3880,3880,3880,0
20240228,164100,1107182810,3880,3880,3880,3880,0
20240228,164000,1107182810,3880,3880,3880,3880,0
20240228,163900,1107182810,3880,3880,3880,3880,0
20240228,163800,1107182810,3880,3880,3880,3880,0
20240228,163700,1107182810,3880,3880,3880,3880,0
20240228,163600,1107182810,3880,3880,3880,3880,0
20240228,163500,1107182810,3880,3880,3880,3880,0
20240228,163400,1107182810,3880,3880,3880,3880,0
20240228,163300,1107182810,3880,3880,3880,3880,0
20240228,163200,1107182810,3880,3880,3880,3880,0
20240228,163100,1107182810,3880,3880,3880,3880,0
20240228,163000,1107182810,3880,3880,3880,3880,0
20240228,162900,1107182810,3880,3880,3880,3880,4243
20240228,162800,1107182810,3880,3880,3880,3880,0
20240228,162700,1107182810,3880,3880,3880,3880,0
20240228,162600,1107182810,3880,3880,3880,3880,0
20240228,162500,1107182810,3880,3880,3880,3880,0
20240228,162400,1107182810,3880,3880,3880,3880,0
20240228,162300,1107182810,3880,3880,3880,3880,0
20240228,162200,1107182810,3880,3880,3880,3880,0
20240228,162100,1107182810,3880,3880,3880,3880,0
20240228,162000,1107182810,3880,3880,3880,3880,0
20240228,161900,1107182810,3880,3880,3880,3880,0
20240228,161800,1107182810,3880,3880,3880,3880,0
20240228,161700,1107182810,3880,3880,3880,3880,0
20240228,161600,1107182810,3880,3880,3880,3880,0
20240228,161500,1107182810,3880,3880,3880,3880,0
20240228,161400,1107182810,3880,3880,3880,3880,0
20240228,161300,1107182810,3880,3880,3880,3880,0
20240228,161200,1107182810,3880,3880,3880,3880,0
20240228,161100,1107182810,3880,3880,3880,3880,0
20240228,161000,1107182810,3880,3880,3880,3880,0
20240228,160900,1107182810,3880,3880,3880,3880,0
20240228,160800,1107182810,3880,3880,3880,3880,0
20240228,160700,1107182810,3880,3880,3880,3880,0
20240228,160600,1107182810,3880,3880,3880,3880,0
20240228,160500,1107182810,3880,3880,3880,3880,0
20240228,160400,1107182810,3880,3880,3880,3880,0
20240228,160300,1107182810,3880,3880,3880,3880,0
20240228,160200,1107182810,3880,3880,3880,3880,0
20240228,160100,1107182810,3880,3880,3880,3880,0
20240228,160000,1107182810,3880,3880,3880,3880,0
20240228,155900,1107182810,3880,3880,3880,3880,4243
20240228,155800,1107182810,3880,3880,3880,3880,0
20240228,155700,1107182810,3880,3880,3880,3880,0
20240228,155600,1107182810,3880,3880,3880,3880,0
20240228,155500,1107182810,3880,3880,3880,3880,0
20240228,155400,1107182810,3880,3880,3880,3880,0
20240228,155300,1107182810,3880,3880,3880,3880,0
20240228,155200,1107182810,3880,3880,3880,3880,0
20240228,155100,1107182810,3880,3880,3880,3880,0
20240228,155000,1107182810,3880,3880,3880,3880,0
20240228,154900,1107182810,3880,3880,3880,3880,0
20240228,154800,1107182810,3880,3880,3880,3880,0
20240228,154700,1107182810,3880,3880,3880,3880,0
20240228,154600,1107182810,3880,3880,3880,3880,0
20240228,154500,1107182810,3880,3880,3880,3880,0
20240228,154400,1107182810,3880,3880,3880,3880,0
20240228,154300,1107182810,3880,3880,3880,3880,0
20240228,154200,1107182810,3880,3880,3880,3880,0
20240228,154100,1107182810,3880,3880,3880,3880,0
20240228,154000,1107182810,3880,3880,3880,3880,0
20240228,153900,1107182810,3880,3880,3880,3880,0
20240228,153800,1107182810,3880,3880,3880,3880,0
20240228,153700,1107182810,3880,3880,3880,3880,0
20240228,153600,1107182810,3880,3880,3880,3880,0
20240228,153500,1107182810,3880,3880,3880,3880,0
20240228,153400,1107182810,3880,3880,3880,3880,0
20240228,153300,1107182810,3880,3880,3880,3880,0
20240228,153200,1107182810,3880,3880,3880,3880,0
20240228,153100,1107182810,3880,3880,3880,3880,0
20240228,153000,1107182810,3880,3880,3880,3880,4243
20240228,152900,1090719970,3905,3905,3905,3905,0
20240228,152800,1090719970,3905,3905,3905,3905,0
20240228,152700,1090719970,3905,3905,3905,3905,0
20240228,152600,1090719970,3905,3905,3905,3905,0
20240228,152500,1090719970,3905,3905,3905,3905,0
20240228,152400,1090719970,3905,3905,3905,3905,0
20240228,152300,1090719970,3905,3905,3905,3905,0
20240228,152200,1090719970,3905,3905,3905,3905,0
20240228,152100,1090719970,3905,3905,3905,3905,0
20240228,152000,1090719970,3905,3905,3905,3905,0
20240228,151900,1090719970,3905,3895,3910,3870,5428
20240228,151800,1069647645,3910,3905,3910,3870,3436
20240228,151700,1056299160,3905,3895,3910,3880,2688
20240228,151600,1045856580,3910,3905,3910,3880,6124
20240228,151500,1022063630,3900,3890,3900,3880,5066
20240228,151400,1002391760,3920,3900,3920,3885,3954
20240228,151300,987006575,3915,3915,3915,3915,2
20240228,151200,986998745,3915,3900,3915,3890,19744
20240228,151100,910121415,3920,3915,3920,3895,2514
20240228,151000,900325015,3895,3920,3920,3895,5026
20240228,150900,880731280,3920,3910,3920,3910,102
20240228,150800,880332440,3915,3915,3915,3915,55
20240228,150700,880117115,3915,3920,3920,3910,621
20240228,150600,877688000,3920,3920,3920,3920,1
20240228,150500,877684080,3905,3920,3920,3905,368
20240228,150400,876245525,3905,3930,3930,3905,71
20240228,150300,875967920,3940,3920,3940,3920,1000
20240228,150200,872039775,3920,3915,3920,3915,6
20240228,150100,872016270,3925,3915,3925,3915,2
20240228,150000,872008430,3925,3900,3925,3900,9500
20240228,145900,834767535,3900,3900,3900,3900,0
20240228,145800,834767535,3900,3900,3900,3900,488
20240228,145700,832864335,3905,3905,3905,3905,0
20240228,145600,832864335,3905,3905,3905,3905,30
20240228,145500,832747185,3895,3900,3900,3895,15254
20240228,145400,773329205,3905,3900,3905,3895,15601
20240228,145300,712558070,3900,3905,3905,3895,9642
20240228,145200,674989760,3905,3905,3905,3905,38
20240228,145100,674841370,3900,3905,3905,3900,87
20240228,145000,674501800,3915,3915,3915,3915,100
20240228,144900,674110300,3920,3920,3920,3920,1
20240228,144800,674106380,3900,3900,3900,3900,215
20240228,144700,673267880,3900,3900,3900,3900,67
20240228,144600,673006580,3920,3920,3920,3920,12
20240228,144500,672959540,3900,3915,3915,3900,106
20240228,144400,672545750,3900,3900,3900,3900,72
20240228,144300,672264950,3900,3900,3900,3900,0
20240228,144200,672264950,3900,3905,3905,3900,73
20240228,144100,671980205,3900,3900,3900,3900,51
20240228,144000,671781305,3920,3920,3920,3890,12274
20240228,143900,623972110,3900,3900,3900,3900,87
20240228,143800,623632810,3920,3900,3920,3900,114
20240228,143700,623188190,3920,3920,3920,3920,1
20240228,143600,623184270,3900,3905,3920,3900,174
20240228,143500,622505240,3915,3905,3915,3905,138
20240228,143400,621966195,3920,3920,3920,3920,0
20240228,143300,621966195,3920,3915,3920,3905,109
20240228,143200,621540505,3920,3920,3920,3920,0
20240228,143100,621540505,3920,3920,3920,3920,31
20240228,143000,621418985,3920,3920,3920,3920,0
20240228,142900,621418985,3920,3905,3920,3905,58
20240228,142800,621192345,3920,3920,3920,3920,0
20240228,142700,621192345,3920,3920,3920,3920,0
20240228,142600,621192345,3920,3915,3920,3900,10037
20240228,142500,581988070,3915,3915,3915,3915,59
20240228,142400,581757085,3920,3920,3920,3920,0
20240228,142300,581757085,3920,3920,3920,3920,255
20240228,142200,580757485,3910,3910,3910,3910,0
20240228,142100,580757485,3910,3910,3910,3910,0
20240228,142000,580757485,3910,3910,3910,3910,0
20240228,141900,580757485,3910,3910,3910,3910,0
20240228,141800,580757485,3910,3910,3910,3910,33
20240228,141700,580628455,3910,3915,3915,3910,300
20240228,141600,579455200,3915,3920,3920,3915,1695
20240228,141500,572817575,3915,3920,3920,3915,559
20240228,141400,570629065,3920,3920,3920,3920,2
20240228,141300,570621225,3915,3920,3920,3915,72
20240228,141200,570339150,3920,3925,3925,3920,4020
20240228,141100,554580650,3925,3925,3925,3925,436
20240228,141000,552869350,3925,3925,3925,3925,0
20240228,140900,552869350,3925,3925,3925,3925,100
20240228,140800,552476850,3920,3920,3920,3920,300
20240228,140700,551300850,3920,3920,3920,3920,0
20240228,140600,551300850,3920,3920,3920,3920,33
20240228,140500,551171490,3920,3920,3920,3920,12
20240228,140400,551124450,3925,3925,3925,3925,12
20240228,140300,551077350,3925,3925,3925,3925,253
20240228,140200,550084325,3925,3925,3925,3925,27
20240228,140100,549978350,3925,3925,3925,3925,1
20240228,140000,549974425,3915,3915,3915,3915,26
20240228,135900,549872635,3915,3915,3915,3915,20
20240228,135800,549794335,3915,3925,3925,3915,82
20240228,135700,549473295,3925,3925,3925,3925,10
20240228,135600,549434045,3925,3925,3925,3925,20
20240228,135500,549355545,3925,3925,3925,3925,360
20240228,135400,547942545,3925,3920,3925,3920,1079
20240228,135300,543712860,3925,3925,3925,3925,0
20240228,135200,543712860,3925,3925,3925,3925,0
20240228,135100,543712860,3925,3920,3925,3920,50
20240228,135000,543516775,3925,3925,3925,3925,0
20240228,134900,543516775,3925,3925,3925,3925,100
20240228,134800,543124275,3930,3930,3930,3930,0
20240228,134700,543124275,3930,3930,3930,3930,0
20240228,134600,543124275,3930,3930,3930,3930,0
20240228,134500,543124275,3930,3930,3930,3930,0
20240228,134400,543124275,3930,3930,3930,3930,0
20240228,134300,543124275,3930,3930,3930,3930,0
20240228,134200,543124275,3930,3930,3930,3930,1
20240228,134100,543120345,3920,3920,3920,3920,0
20240228,134000,543120345,3920,3920,3920,3920,0
20240228,133900,543120345,3920,3920,3920,3920,1003
20240228,133800,539188585,3920,3930,3930,3920,8
20240228,133700,539157195,3920,3920,3920,3920,0
20240228,133600,539157195,3920,3920,3920,3920,0
20240228,133500,539157195,3920,3920,3920,3920,0
20240228,133400,539157195,3920,3920,3920,3920,0
20240228,133300,539157195,3920,3920,3920,3920,20
20240228,133200,539078795,3930,3930,3930,3930,1000
20240228,133100,535148795,3930,3930,3930,3930,0
20240228,133000,535148795,3930,3930,3935,3930,6903
20240228,132900,507986055,3930,3930,3930,3930,5
20240228,132800,507966405,3930,3930,3930,3930,69
20240228,132700,507695235,3925,3925,3925,3925,1
20240228,132600,507691310,3925,3925,3925,3925,0
20240228,132500,507691310,3925,3925,3925,3925,288
20240228,132400,506560910,3910,3910,3910,3910,0
20240228,132300,506560910,3910,3910,3910,3910,0
20240228,132200,506560910,3910,3910,3910,3910,1
20240228,132100,506557000,3900,3900,3900,3900,0
20240228,132000,506557000,3900,3900,3900,3900,0
20240228,131900,506557000,3900,3900,3900,3900,0
20240228,131800,506557000,3900,3910,3910,3900,20000
20240228,131700,428508840,3905,3925,3925,3905,10000
20240228,131600,389379035,3925,3925,3925,3925,1
20240228,131500,389375110,3925,3925,3925,3925,0
20240228,131400,389375110,3925,3925,3925,3925,0
20240228,131300,389375110,3925,3925,3925,3925,40
20240228,131200,389218110,3925,3925,3925,3925,1025
20240228,131100,385194985,3925,3925,3925,3925,0
20240228,131000,385194985,3925,3925,3925,3925,0
20240228,130900,385194985,3925,3925,3925,3925,0
20240228,130800,385194985,3925,3925,3925,3925,86
20240228,130700,384857435,3930,3930,3930,3930,0
20240228,130600,384857435,3930,3930,3930,3930,10
20240228,130500,384818135,3925,3925,3925,3925,0
20240228,130400,384818135,3925,3925,3925,3925,0
20240228,130300,384818135,3925,3925,3925,3925,0
20240228,130200,384818135,3925,3925,3925,3925,0
20240228,130100,384818135,3925,3925,3925,3925,440
20240228,130000,383091135,3925,3925,3925,3925,0
20240228,125900,383091135,3925,3925,3925,3925,100
20240228,125800,382698635,3925,3925,3925,3925,0
20240228,125700,382698635,3925,3925,3925,3925,85
20240228,125600,382365010,3925,3925,3925,3925,0
20240228,125500,382365010,3925,3925,3925,3925,0
20240228,125400,382365010,3925,3925,3925,3925,0
20240228,125300,382365010,3925,3925,3925,3925,0
20240228,125200,382365010,3925,3925,3925,3925,0
20240228,125100,382365010,3925,3925,3925,3925,321
20240228,125000,381105085,3935,3925,3935,3925,34
20240228,124900,380971405,3925,3925,3925,3925,0
20240228,124800,380971405,3925,3925,3925,3925,0
20240228,124700,380971405,3925,3925,3925,3925,100
20240228,124600,380578905,3925,3925,3925,3925,6
20240228,124500,380555355,3940,3940,3940,3940,0
20240228,124400,380555355,3940,3935,3940,3925,13685
20240228,124300,326769300,3935,3935,3935,3935,0
20240228,124200,326769300,3935,3935,3935,3935,0
20240228,124100,326769300,3935,3935,3935,3935,0
20240228,124000,326769300,3935,3935,3935,3935,0
20240228,123900,326769300,3935,3935,3935,3935,501
20240228,123800,324797865,3935,3935,3935,3935,0
20240228,123700,324797865,3935,3935,3935,3935,593
20240228,123600,322464410,3935,3935,3935,3935,13
20240228,123500,322413255,3935,3935,3935,3935,0
20240228,123400,322413255,3935,3935,3935,3935,0
20240228,123300,322413255,3935,3935,3935,3935,29
20240228,123200,322299140,3935,3935,3935,3935,0
20240228,123100,322299140,3935,3935,3935,3935,0
20240228,123000,322299140,3935,3935,3935,3935,119
20240228,122900,321830875,3935,3935,3935,3935,0
20240228,122800,321830875,3935,3935,3935,3935,306
20240228,122700,320626765,3930,3930,3930,3930,33
20240228,122600,320497075,3935,3935,3935,3935,0
20240228,122500,320497075,3935,3935,3935,3935,4
20240228,122400,320481335,3935,3935,3935,3935,0
20240228,122300,320481335,3935,3935,3935,3935,107
20240228,122200,320060290,3935,3935,3935,3935,162
20240228,122100,319422820,3940,3940,3940,3940,3
20240228,122000,319411000,3935,3935,3935,3935,0
20240228,121900,319411000,3935,3935,3935,3935,0
20240228,121800,319411000,3935,3935,3935,3935,33
20240228,121700,319281145,3935,3940,3940,3935,43
20240228,121600,319111740,3940,3940,3940,3940,0
20240228,121500,319111740,3940,3940,3940,3940,0
20240228,121400,319111740,3940,3940,3940,3940,0
20240228,121300,319111740,3940,3940,3940,3940,0
20240228,121200,319111740,3940,3940,3940,3940,0
20240228,121100,319111740,3940,3940,3940,3940,294
20240228,121000,317953380,3945,3945,3945,3945,23
20240228,120900,317862645,3945,3945,3945,3945,0
20240228,120800,317862645,3945,3945,3945,3945,150
20240228,120700,317270895,3945,3945,3945,3945,3
20240228,120600,317259060,3940,3940,3940,3940,0
20240228,120500,317259060,3940,3940,3940,3940,33
20240228,120400,317129040,3940,3940,3940,3940,0
20240228,120300,317129040,3940,3940,3940,3940,0
20240228,120200,317129040,3940,3940,3940,3940,300
20240228,120100,315947040,3945,3945,3945,3945,0
20240228,120000,315947040,3945,3950,3950,3945,216
20240228,115900,315094890,3950,3950,3950,3950,200
20240228,115800,314304890,3950,3950,3950,3950,0
20240228,115700,314304890,3950,3945,3950,3945,118
20240228,115600,313838915,3940,3940,3940,3940,0
20240228,115500,313838915,3940,3945,3945,3940,102
20240228,115400,313437030,3940,3940,3940,3940,38
20240228,115300,313287310,3950,3950,3950,3950,0
20240228,115200,313287310,3950,3950,3950,3950,0
20240228,115100,313287310,3950,3950,3950,3950,30
20240228,115000,313168810,3950,3950,3950,3950,75
20240228,114900,312872560,3945,3945,3945,3945,148
20240228,114800,312288700,3940,3940,3940,3940,1
20240228,114700,312284760,3940,3940,3940,3940,0
20240228,114600,312284760,3940,3940,3940,3940,280
20240228,114500,311181560,3935,3935,3935,3935,94
20240228,114400,310811670,3940,3940,3940,3940,39
20240228,114300,310658010,3940,3940,3940,3940,0
20240228,114200,310658010,3940,3940,3940,3940,0
20240228,114100,310658010,3940,3940,3940,3940,0
20240228,114000,310658010,3940,3940,3940,3940,19
20240228,113900,310583150,3940,3940,3940,3940,0
20240228,113800,310583150,3940,3940,3940,3940,0
20240228,113700,310583150,3940,3940,3940,3940,52
20240228,113600,310378270,3935,3935,3935,3935,0
20240228,113500,310378270,3935,3935,3935,3935,0
20240228,113400,310378270,3935,3935,3935,3935,0
20240228,113300,310378270,3935,3935,3935,3930,47
20240228,113200,310193490,3935,3935,3935,3935,0
20240228,113100,310193490,3935,3935,3935,3935,3
20240228,113000,310181685,3935,3935,3935,3935,3
20240228,112900,310169880,3935,3940,3940,3935,5
20240228,112800,310150190,3935,3935,3935,3935,1
20240228,112700,310146255,3935,3935,3935,3935,60
20240228,112600,309910155,3935,3935,3935,3935,26
20240228,112500,309807845,3935,3935,3935,3935,7
20240228,112400,309780300,3930,3930,3930,3930,33
20240228,112300,309650610,3935,3935,3935,3935,1
20240228,112200,309646675,3930,3930,3930,3930,1
20240228,112100,309642745,3930,3930,3930,3930,4
20240228,112000,309627025,3930,3935,3935,3930,437
20240228,111900,307907495,3940,3935,3940,3935,4
20240228,111800,307891740,3935,3935,3935,3935,33
20240228,111700,307761885,3935,3935,3935,3935,0
20240228,111600,307761885,3935,3935,3935,3935,124
20240228,111500,307273945,3940,3940,3940,3940,0
20240228,111400,307273945,3940,3940,3940,3940,1
20240228,111300,307270005,3935,3935,3935,3935,0
20240228,111200,307270005,3935,3935,3935,3935,2
20240228,111100,307262135,3935,3935,3935,3935,5
20240228,111000,307242460,3940,3935,3940,3930,51
20240228,110900,307041770,3930,3930,3930,3930,100
20240228,110800,306648770,3930,3930,3930,3930,8
20240228,110700,306617330,3930,3930,3930,3930,1200
20240228,110600,301901330,3935,3935,3935,3935,3
20240228,110500,301889525,3935,3930,3935,3930,257
20240228,110400,300878325,3935,3935,3935,3935,326
20240228,110300,299595515,3935,3935,3935,3935,13
20240228,110200,299544360,3935,3935,3935,3935,34
20240228,110100,299410570,3940,3940,3940,3940,338
20240228,110000,298078850,3940,3940,3940,3940,600
20240228,105900,295714850,3940,3945,3945,3940,138
20240228,105800,295171080,3945,3945,3945,3945,3
20240228,105700,295159245,3940,3940,3940,3940,0
20240228,105600,295159245,3940,3940,3940,3940,0
20240228,105500,295159245,3940,3930,3940,3930,178
20240228,105400,294458225,3930,3935,3935,3930,55
20240228,105300,294241830,3940,3940,3940,3940,300
20240228,105200,293059830,3940,3930,3940,3930,240
20240228,105100,292115430,3940,3940,3940,3940,1
20240228,105000,292111490,3940,3940,3940,3930,37
20240228,104900,291966040,3940,3940,3940,3940,0
20240228,104800,291966040,3940,3940,3940,3940,202
20240228,104700,291170160,3940,3940,3940,3940,387
20240228,104600,289645380,3930,3930,3930,3930,0
20240228,104500,289645380,3930,3930,3930,3930,0
20240228,104400,289645380,3930,3930,3930,3930,619
20240228,104300,287212710,3930,3930,3930,3925,166
20240228,104200,286561140,3930,3930,3930,3930,0
20240228,104100,286561140,3930,3930,3930,3930,1401
20240228,104000,281055210,3930,3930,3930,3930,9
20240228,103900,281019840,3930,3930,3930,3930,69
20240228,103800,280748670,3930,3930,3930,3930,34
20240228,103700,280615050,3930,3930,3930,3930,0
20240228,103600,280615050,3930,3930,3930,3930,398
20240228,103500,279050910,3930,3930,3930,3930,100
20240228,103400,278657910,3935,3935,3935,3935,103
20240228,103300,278252605,3935,3935,3935,3935,17
20240228,103200,278185710,3935,3935,3935,3935,8
20240228,103100,278154230,3935,3935,3935,3935,3
20240228,103000,278142425,3935,3935,3935,3935,0
20240228,102900,278142425,3935,3935,3935,3935,10
20240228,102800,278103075,3930,3930,3930,3930,9
20240228,102700,278067705,3925,3930,3930,3925,75
20240228,102600,277773315,3925,3925,3925,3925,0
20240228,102500,277773315,3925,3925,3925,3925,0
20240228,102400,277773315,3925,3925,3925,3925,151
20240228,102300,277180640,3935,3930,3935,3925,208
20240228,102200,276364180,3930,3935,3935,3930,283
20240228,102100,275251125,3940,3940,3940,3940,3
20240228,102000,275239305,3940,3940,3940,3940,1
20240228,101900,275235365,3935,3935,3935,3935,33
20240228,101800,275105510,3940,3940,3940,3940,61
20240228,101700,274865170,3940,3945,3945,3940,8
20240228,101600,274833635,3940,3940,3940,3940,0
20240228,101500,274833635,3940,3940,3940,3940,72
20240228,101400,274549955,3940,3940,3940,3940,4
20240228,101300,274534195,3940,3940,3940,3940,0
20240228,101200,274534195,3940,3940,3940,3940,138
20240228,101100,273990475,3940,3940,3940,3940,30
20240228,101000,273872275,3940,3940,3940,3940,50
20240228,100900,273675275,3940,3940,3940,3940,8
20240228,100800,273643755,3940,3940,3940,3940,5
20240228,100700,273624055,3935,3940,3940,3935,9
20240228,100600,273588620,3940,3935,3940,3935,139
20240228,100500,273041560,3935,3940,3940,3935,107
20240228,100400,272620510,3935,3935,3940,3935,36
20240228,100300,272478845,3940,3940,3940,3935,27
20240228,100200,272372470,3945,3945,3945,3945,15
20240228,100100,272313295,3945,3945,3945,3945,0
20240228,100000,272313295,3945,3945,3945,3945,0
20240228,095900,272313295,3945,3945,3945,3945,1
20240228,095800,272309350,3930,3930,3930,3930,1000
20240228,095700,268379350,3935,3935,3935,3935,159
20240228,095600,267753685,3935,3935,3935,3935,100
20240228,095500,267360185,3935,3935,3935,3935,150
20240228,095400,266769935,3935,3935,3935,3935,100
20240228,095300,266376435,3940,3940,3940,3940,0
20240228,095200,266376435,3940,3940,3940,3940,3
20240228,095100,266364615,3940,3940,3940,3940,1
20240228,095000,266360675,3940,3940,3940,3940,46
20240228,094900,266179435,3940,3940,3940,3940,0
20240228,094800,266179435,3940,3940,3940,3940,0
20240228,094700,266179435,3940,3940,3940,3940,84
20240228,094600,265848475,3940,3940,3940,3940,19
20240228,094500,265773615,3920,3945,3955,3920,630
20240228,094400,263301965,3950,3950,3950,3950,0
20240228,094300,263301965,3950,3950,3950,3950,0
20240228,094200,263301965,3950,3950,3950,3950,0
20240228,094100,263301965,3950,3950,3950,3950,28
20240228,094000,263191365,3950,3950,3950,3950,703
20240228,093900,260414515,3950,3950,3950,3950,5
20240228,093800,260394765,3950,3950,3950,3950,0
20240228,093700,260394765,3950,3945,3950,3945,17
20240228,093600,260327690,3950,3950,3950,3950,15
20240228,093500,260268440,3945,3945,3945,3945,7
20240228,093400,260240825,3945,3945,3945,3945,45
20240228,093300,260063300,3945,3945,3945,3945,162
20240228,093200,259424210,3945,3940,3945,3920,1091
20240228,093100,255136685,3940,3940,3950,3940,3243
20240228,093000,242346460,3940,3940,3940,3940,30
20240228,092900,242228260,3940,3930,3940,3930,2077
20240228,092800,234055250,3930,3940,3940,3930,289
20240228,092700,232917305,3950,3950,3950,3950,50
20240228,092600,232719805,3950,3950,3950,3950,100
20240228,092500,232324805,3950,3950,3950,3950,0
20240228,092400,232324805,3950,3950,3950,3950,0
20240228,092300,232324805,3950,3935,3950,3935,201
20240228,092200,231533855,3955,3955,3955,3955,1
20240228,092100,231529900,3935,3955,3955,3935,1421
20240228,092000,225933870,3955,3955,3955,3955,3
20240228,091900,225922005,3960,3940,3960,3935,492
20240228,091800,223985810,3965,3945,3965,3945,125
20240228,091700,223492060,3945,3950,3950,3940,222
20240228,091600,222615930,3950,3960,3965,3950,5404
20240228,091500,201222185,3965,3965,3965,3965,0
20240228,091400,201222185,3965,3965,3965,3965,200
20240228,091300,200429185,3965,3960,3965,3955,1765
20240228,091200,193440265,3955,3965,3970,3955,259
20240228,091100,192414335,3960,3960,3970,3960,85
20240228,091000,192077095,3960,3965,3965,3960,361
20240228,090900,190645800,3965,3970,3970,3965,38
20240228,090800,190495110,3965,3965,3970,3965,225
20240228,090700,189602955,3965,3965,3965,3965,10
20240228,090600,189563305,3980,3970,3980,3965,4613
20240228,090500,171228385,3930,3950,3970,3930,40134
20240228,090400,13073195,3955,3960,3960,3955,550
20240228,090300,10897845,3965,3970,3970,3955,896
20240228,090200,7345575,3970,3965,3970,3965,77
20240228,090100,7040135,3950,3970,3970,3950,1416
20240228,090000,1435360,3950,3950,3970,3950,363
Reference in New Issue Copy Permalink