ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/032190/min/candle-20240228.csv

615 lines
32 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
20240228,191200,1211479240,13600,13600,13600,13600,4462
20240228,191100,1211479240,13600,13600,13600,13600,0
20240228,191000,1211479240,13600,13600,13600,13600,0
20240228,190900,1211479240,13600,13600,13600,13600,0
20240228,190800,1211479240,13600,13600,13600,13600,0
20240228,190700,1211479240,13600,13600,13600,13600,0
20240228,190600,1211479240,13600,13600,13600,13600,0
20240228,190500,1211479240,13600,13600,13600,13600,0
20240228,190400,1211479240,13600,13600,13600,13600,0
20240228,190300,1211479240,13600,13600,13600,13600,0
20240228,190200,1211479240,13600,13600,13600,13600,0
20240228,190100,1211479240,13600,13600,13600,13600,0
20240228,190000,1211479240,13600,13600,13600,13600,0
20240228,185900,1211479240,13600,13600,13600,13600,0
20240228,185800,1211479240,13600,13600,13600,13600,0
20240228,185700,1211479240,13600,13600,13600,13600,0
20240228,185600,1211479240,13600,13600,13600,13600,0
20240228,185500,1211479240,13600,13600,13600,13600,0
20240228,185400,1211479240,13600,13600,13600,13600,0
20240228,185300,1211479240,13600,13600,13600,13600,0
20240228,185200,1211479240,13600,13600,13600,13600,0
20240228,185100,1211479240,13600,13600,13600,13600,0
20240228,185000,1211479240,13600,13600,13600,13600,0
20240228,184900,1211479240,13600,13600,13600,13600,0
20240228,184800,1211479240,13600,13600,13600,13600,0
20240228,184700,1211479240,13600,13600,13600,13600,0
20240228,184600,1211479240,13600,13600,13600,13600,0
20240228,184500,1211479240,13600,13600,13600,13600,0
20240228,184400,1211479240,13600,13600,13600,13600,0
20240228,184300,1211479240,13600,13600,13600,13600,0
20240228,184200,1211479240,13600,13600,13600,13600,4462
20240228,184100,1211479240,13600,13600,13600,13600,0
20240228,184000,1211479240,13600,13600,13600,13600,0
20240228,183900,1211479240,13600,13600,13600,13600,0
20240228,183800,1211479240,13600,13600,13600,13600,0
20240228,183700,1211479240,13600,13600,13600,13600,0
20240228,183600,1211479240,13600,13600,13600,13600,0
20240228,183500,1211479240,13600,13600,13600,13600,0
20240228,183400,1211479240,13600,13600,13600,13600,0
20240228,183300,1211479240,13600,13600,13600,13600,0
20240228,183200,1211479240,13600,13600,13600,13600,0
20240228,183100,1211479240,13600,13600,13600,13600,0
20240228,183000,1211479240,13600,13600,13600,13600,0
20240228,182900,1211479240,13600,13600,13600,13600,0
20240228,182800,1211479240,13600,13600,13600,13600,0
20240228,182700,1211479240,13600,13600,13600,13600,0
20240228,182600,1211479240,13600,13600,13600,13600,0
20240228,182500,1211479240,13600,13600,13600,13600,0
20240228,182400,1211479240,13600,13600,13600,13600,0
20240228,182300,1211479240,13600,13600,13600,13600,0
20240228,182200,1211479240,13600,13600,13600,13600,0
20240228,182100,1211479240,13600,13600,13600,13600,0
20240228,182000,1211479240,13600,13600,13600,13600,0
20240228,181900,1211479240,13600,13600,13600,13600,0
20240228,181800,1211479240,13600,13600,13600,13600,0
20240228,181700,1211479240,13600,13600,13600,13600,0
20240228,181600,1211479240,13600,13600,13600,13600,0
20240228,181500,1211479240,13600,13600,13600,13600,0
20240228,181400,1211479240,13600,13600,13600,13600,0
20240228,181300,1211479240,13600,13600,13600,13600,0
20240228,181200,1211479240,13600,13600,13600,13600,4462
20240228,181100,1211479240,13600,13600,13600,13600,0
20240228,181000,1211479240,13600,13600,13600,13600,0
20240228,180900,1211479240,13600,13600,13600,13600,0
20240228,180800,1211479240,13600,13600,13600,13600,0
20240228,180700,1211479240,13600,13600,13600,13600,0
20240228,180600,1211479240,13600,13600,13600,13600,0
20240228,180500,1211479240,13600,13600,13600,13600,0
20240228,180400,1211479240,13600,13600,13600,13600,0
20240228,180300,1211479240,13600,13600,13600,13600,0
20240228,180200,1211479240,13600,13600,13600,13600,0
20240228,180100,1211479240,13600,13600,13600,13600,0
20240228,180000,1211479240,13600,13600,13600,13600,0
20240228,175900,1211479240,13600,13600,13600,13600,0
20240228,175800,1211479240,13600,13600,13600,13600,0
20240228,175700,1211479240,13600,13600,13600,13600,0
20240228,175600,1211479240,13600,13600,13600,13600,0
20240228,175500,1211479240,13600,13600,13600,13600,0
20240228,175400,1211479240,13600,13600,13600,13600,0
20240228,175300,1211479240,13600,13600,13600,13600,0
20240228,175200,1211479240,13600,13600,13600,13600,0
20240228,175100,1211479240,13600,13600,13600,13600,0
20240228,175000,1211479240,13600,13600,13600,13600,0
20240228,174900,1211479240,13600,13600,13600,13600,0
20240228,174800,1211479240,13600,13600,13600,13600,0
20240228,174700,1211479240,13600,13600,13600,13600,0
20240228,174600,1211479240,13600,13600,13600,13600,0
20240228,174500,1211479240,13600,13600,13600,13600,0
20240228,174400,1211479240,13600,13600,13600,13600,0
20240228,174300,1211479240,13600,13600,13600,13600,0
20240228,174200,1211479240,13600,13600,13600,13600,4462
20240228,174100,1211479240,13600,13600,13600,13600,0
20240228,174000,1211479240,13600,13600,13600,13600,0
20240228,173900,1211479240,13600,13600,13600,13600,0
20240228,173800,1211479240,13600,13600,13600,13600,0
20240228,173700,1211479240,13600,13600,13600,13600,0
20240228,173600,1211479240,13600,13600,13600,13600,0
20240228,173500,1211479240,13600,13600,13600,13600,0
20240228,173400,1211479240,13600,13600,13600,13600,0
20240228,173300,1211479240,13600,13600,13600,13600,0
20240228,173200,1211479240,13600,13600,13600,13600,0
20240228,173100,1211479240,13600,13600,13600,13600,0
20240228,173000,1211479240,13600,13600,13600,13600,0
20240228,172900,1211479240,13600,13600,13600,13600,0
20240228,172800,1211479240,13600,13600,13600,13600,0
20240228,172700,1211479240,13600,13600,13600,13600,0
20240228,172600,1211479240,13600,13600,13600,13600,0
20240228,172500,1211479240,13600,13600,13600,13600,0
20240228,172400,1211479240,13600,13600,13600,13600,0
20240228,172300,1211479240,13600,13600,13600,13600,0
20240228,172200,1211479240,13600,13600,13600,13600,0
20240228,172100,1211479240,13600,13600,13600,13600,0
20240228,172000,1211479240,13600,13600,13600,13600,0
20240228,171900,1211479240,13600,13600,13600,13600,0
20240228,171800,1211479240,13600,13600,13600,13600,0
20240228,171700,1211479240,13600,13600,13600,13600,0
20240228,171600,1211479240,13600,13600,13600,13600,0
20240228,171500,1211479240,13600,13600,13600,13600,0
20240228,171400,1211479240,13600,13600,13600,13600,0
20240228,171300,1211479240,13600,13600,13600,13600,0
20240228,171200,1211479240,13600,13600,13600,13600,4462
20240228,171100,1211479240,13600,13600,13600,13600,0
20240228,171000,1211479240,13600,13600,13600,13600,0
20240228,170900,1211479240,13600,13600,13600,13600,0
20240228,170800,1211479240,13600,13600,13600,13600,0
20240228,170700,1211479240,13600,13600,13600,13600,0
20240228,170600,1211479240,13600,13600,13600,13600,0
20240228,170500,1211479240,13600,13600,13600,13600,0
20240228,170400,1211479240,13600,13600,13600,13600,0
20240228,170300,1211479240,13600,13600,13600,13600,0
20240228,170200,1211479240,13600,13600,13600,13600,0
20240228,170100,1211479240,13600,13600,13600,13600,0
20240228,170000,1211479240,13600,13600,13600,13600,0
20240228,165900,1211479240,13600,13600,13600,13600,0
20240228,165800,1211479240,13600,13600,13600,13600,0
20240228,165700,1211479240,13600,13600,13600,13600,0
20240228,165600,1211479240,13600,13600,13600,13600,0
20240228,165500,1211479240,13600,13600,13600,13600,0
20240228,165400,1211479240,13600,13600,13600,13600,0
20240228,165300,1211479240,13600,13600,13600,13600,0
20240228,165200,1211479240,13600,13600,13600,13600,0
20240228,165100,1211479240,13600,13600,13600,13600,0
20240228,165000,1211479240,13600,13600,13600,13600,0
20240228,164900,1211479240,13600,13600,13600,13600,0
20240228,164800,1211479240,13600,13600,13600,13600,0
20240228,164700,1211479240,13600,13600,13600,13600,0
20240228,164600,1211479240,13600,13600,13600,13600,0
20240228,164500,1211479240,13600,13600,13600,13600,0
20240228,164400,1211479240,13600,13600,13600,13600,0
20240228,164300,1211479240,13600,13600,13600,13600,0
20240228,164200,1211479240,13600,13600,13600,13600,4462
20240228,164100,1211479240,13600,13600,13600,13600,0
20240228,164000,1211479240,13600,13600,13600,13600,0
20240228,163900,1211479240,13600,13600,13600,13600,0
20240228,163800,1211479240,13600,13600,13600,13600,0
20240228,163700,1211479240,13600,13600,13600,13600,0
20240228,163600,1211479240,13600,13600,13600,13600,0
20240228,163500,1211479240,13600,13600,13600,13600,0
20240228,163400,1211479240,13600,13600,13600,13600,0
20240228,163300,1211479240,13600,13600,13600,13600,0
20240228,163200,1211479240,13600,13600,13600,13600,0
20240228,163100,1211479240,13600,13600,13600,13600,0
20240228,163000,1211479240,13600,13600,13600,13600,0
20240228,162900,1211479240,13600,13600,13600,13600,0
20240228,162800,1211479240,13600,13600,13600,13600,0
20240228,162700,1211479240,13600,13600,13600,13600,0
20240228,162600,1211479240,13600,13600,13600,13600,0
20240228,162500,1211479240,13600,13600,13600,13600,0
20240228,162400,1211479240,13600,13600,13600,13600,0
20240228,162300,1211479240,13600,13600,13600,13600,0
20240228,162200,1211479240,13600,13600,13600,13600,0
20240228,162100,1211479240,13600,13600,13600,13600,0
20240228,162000,1211479240,13600,13600,13600,13600,0
20240228,161900,1211479240,13600,13600,13600,13600,0
20240228,161800,1211479240,13600,13600,13600,13600,0
20240228,161700,1211479240,13600,13600,13600,13600,0
20240228,161600,1211479240,13600,13600,13600,13600,0
20240228,161500,1211479240,13600,13600,13600,13600,0
20240228,161400,1211479240,13600,13600,13600,13600,0
20240228,161300,1211479240,13600,13600,13600,13600,0
20240228,161200,1211479240,13600,13600,13600,13600,4462
20240228,161100,1211479240,13600,13600,13600,13600,0
20240228,161000,1211479240,13600,13600,13600,13600,0
20240228,160900,1211479240,13600,13600,13600,13600,0
20240228,160800,1211479240,13600,13600,13600,13600,0
20240228,160700,1211479240,13600,13600,13600,13600,0
20240228,160600,1211479240,13600,13600,13600,13600,0
20240228,160500,1211479240,13600,13600,13600,13600,0
20240228,160400,1211479240,13600,13600,13600,13600,0
20240228,160300,1211479240,13600,13600,13600,13600,0
20240228,160200,1211479240,13600,13600,13600,13600,0
20240228,160100,1211479240,13600,13600,13600,13600,0
20240228,160000,1211479240,13600,13600,13600,13600,0
20240228,155900,1211479240,13600,13600,13600,13600,0
20240228,155800,1211479240,13600,13600,13600,13600,0
20240228,155700,1211479240,13600,13600,13600,13600,0
20240228,155600,1211479240,13600,13600,13600,13600,0
20240228,155500,1211479240,13600,13600,13600,13600,0
20240228,155400,1211479240,13600,13600,13600,13600,0
20240228,155300,1211479240,13600,13600,13600,13600,0
20240228,155200,1211479240,13600,13600,13600,13600,0
20240228,155100,1211479240,13600,13600,13600,13600,0
20240228,155000,1211479240,13600,13600,13600,13600,0
20240228,154900,1211479240,13600,13600,13600,13600,0
20240228,154800,1211479240,13600,13600,13600,13600,0
20240228,154700,1211479240,13600,13600,13600,13600,0
20240228,154600,1211479240,13600,13600,13600,13600,0
20240228,154500,1211479240,13600,13600,13600,13600,0
20240228,154400,1211479240,13600,13600,13600,13600,0
20240228,154300,1211479240,13600,13600,13600,13600,0
20240228,154200,1211479240,13600,13600,13600,13600,4462
20240228,154100,1211479240,13600,13600,13600,13600,0
20240228,154000,1211479240,13600,13600,13600,13600,0
20240228,153900,1211479240,13600,13600,13600,13600,0
20240228,153800,1211479240,13600,13600,13600,13600,0
20240228,153700,1211479240,13600,13600,13600,13600,0
20240228,153600,1211479240,13600,13600,13600,13600,0
20240228,153500,1211479240,13600,13600,13600,13600,0
20240228,153400,1211479240,13600,13600,13600,13600,0
20240228,153300,1211479240,13600,13600,13600,13600,0
20240228,153200,1211479240,13600,13600,13600,13600,0
20240228,153100,1211479240,13600,13600,13600,13600,0
20240228,153000,1211479240,13600,13600,13600,13600,4462
20240228,152900,1150796040,13600,13600,13600,13600,0
20240228,152800,1150796040,13600,13600,13600,13600,0
20240228,152700,1150796040,13600,13600,13600,13600,0
20240228,152600,1150796040,13600,13600,13600,13600,0
20240228,152500,1150796040,13600,13600,13600,13600,0
20240228,152400,1150796040,13600,13600,13600,13600,0
20240228,152300,1150796040,13600,13600,13600,13600,0
20240228,152200,1150796040,13600,13600,13600,13600,0
20240228,152100,1150796040,13600,13600,13600,13600,0
20240228,152000,1150796040,13600,13600,13600,13600,0
20240228,151900,1150796040,13600,13600,13610,13590,431
20240228,151800,1144934170,13600,13600,13600,13590,362
20240228,151700,1140013670,13590,13600,13600,13590,63
20240228,151600,1139157490,13590,13580,13590,13580,243
20240228,151500,1135855330,13570,13580,13580,13570,8
20240228,151400,1135746740,13570,13570,13570,13570,0
20240228,151300,1135746740,13570,13570,13570,13570,51
20240228,151200,1135054670,13550,13550,13550,13550,252
20240228,151100,1131640070,13560,13560,13560,13560,195
20240228,151000,1128995870,13560,13590,13590,13550,1178
20240228,150900,1113007590,13590,13590,13590,13590,101
20240228,150800,1111635000,13590,13600,13600,13590,132
20240228,150700,1109840750,13590,13590,13590,13590,50
20240228,150600,1109161250,13590,13580,13590,13580,532
20240228,150500,1101933290,13580,13580,13580,13580,264
20240228,150400,1098348170,13580,13570,13580,13570,10
20240228,150300,1098212380,13570,13560,13570,13560,29
20240228,150200,1097818880,13560,13570,13570,13560,194
20240228,150100,1095186430,13560,13560,13560,13560,3
20240228,150000,1095145750,13560,13580,13580,13560,113
20240228,145900,1093612620,13600,13580,13600,13570,346
20240228,145800,1088914150,13570,13570,13570,13570,14
20240228,145700,1088724170,13560,13560,13560,13560,500
20240228,145600,1081944170,13570,13570,13570,13570,598
20240228,145500,1073829310,13580,13550,13580,13550,254
20240228,145400,1070383900,13550,13570,13570,13550,1344
20240228,145300,1052161740,13570,13570,13570,13570,63
20240228,145200,1051306830,13570,13570,13570,13570,0
20240228,145100,1051306830,13570,13590,13590,13570,549
20240228,145000,1043851930,13590,13580,13590,13580,101
20240228,144900,1042480340,13580,13580,13580,13580,63
20240228,144800,1041624800,13580,13580,13580,13580,90
20240228,144700,1040402600,13580,13580,13580,13580,0
20240228,144600,1040402600,13580,13590,13590,13580,93
20240228,144500,1039139230,13580,13580,13580,13580,16
20240228,144400,1038921950,13590,13590,13590,13590,51
20240228,144300,1038228860,13580,13580,13580,13580,0
20240228,144200,1038228860,13580,13580,13580,13580,13
20240228,144100,1038052320,13580,13580,13580,13580,0
20240228,144000,1038052320,13580,13590,13590,13580,145
20240228,143900,1036083210,13580,13580,13580,13580,690
20240228,143800,1026713010,13580,13580,13580,13580,47
20240228,143700,1026074750,13590,13590,13590,13590,0
20240228,143600,1026074750,13590,13590,13600,13590,1529
20240228,143500,1005291630,13600,13600,13600,13600,142
20240228,143400,1003360430,13600,13610,13610,13600,373
20240228,143300,998286170,13610,13600,13610,13600,158
20240228,143200,996137270,13600,13600,13600,13600,515
20240228,143100,989133270,13590,13590,13590,13590,61
20240228,143000,988304280,13600,13590,13600,13590,666
20240228,142900,979249100,13580,13580,13580,13580,371
20240228,142800,974210920,13580,13580,13580,13580,33
20240228,142700,973762780,13570,13580,13580,13570,24
20240228,142600,973436990,13570,13570,13570,13570,1
20240228,142500,973423420,13580,13580,13580,13580,0
20240228,142400,973423420,13580,13580,13580,13580,10
20240228,142300,973287620,13570,13570,13570,13560,669
20240228,142200,964214510,13580,13580,13580,13580,93
20240228,142100,962951570,13570,13570,13570,13570,278
20240228,142000,959179110,13570,13570,13570,13570,13
20240228,141900,959002700,13570,13580,13580,13570,66
20240228,141800,958106550,13580,13580,13580,13580,13
20240228,141700,957930010,13580,13570,13580,13570,199
20240228,141600,955228590,13570,13570,13570,13570,5
20240228,141500,955160740,13580,13580,13580,13580,0
20240228,141400,955160740,13580,13580,13580,13580,0
20240228,141300,955160740,13580,13590,13590,13580,332
20240228,141200,950651650,13580,13580,13580,13580,1
20240228,141100,950638070,13590,13580,13590,13580,1849
20240228,141000,925510830,13580,13580,13580,13580,22
20240228,140900,925212070,13570,13570,13570,13570,376
20240228,140800,920109750,13570,13570,13570,13570,158
20240228,140700,917965690,13570,13570,13570,13570,13
20240228,140600,917789280,13570,13580,13580,13560,938
20240228,140500,905059830,13590,13590,13590,13590,61
20240228,140400,904230840,13580,13590,13590,13580,269
20240228,140300,900576020,13600,13600,13600,13600,39
20240228,140200,900045620,13600,13590,13610,13590,1000
20240228,140100,886446780,13600,13590,13600,13590,35
20240228,140000,885971120,13590,13590,13590,13590,33
20240228,135900,885522650,13590,13590,13590,13590,31
20240228,135800,885101360,13580,13580,13580,13580,178
20240228,135700,882684120,13580,13570,13580,13570,333
20240228,135600,878164310,13570,13570,13580,13570,411
20240228,135500,872584350,13570,13570,13580,13570,86
20240228,135400,871417310,13580,13570,13580,13570,60
20240228,135300,870602640,13580,13580,13580,13580,33
20240228,135200,870154500,13580,13580,13580,13570,83
20240228,135100,869027370,13570,13570,13570,13570,0
20240228,135000,869027370,13570,13580,13590,13570,687
20240228,134900,859693500,13580,13590,13590,13580,164
20240228,134800,857465110,13580,13570,13580,13570,79
20240228,134700,856392330,13580,13580,13580,13580,23
20240228,134600,856079990,13580,13570,13580,13570,195
20240228,134500,853431900,13570,13560,13570,13560,29
20240228,134400,853038380,13570,13570,13570,13570,0
20240228,134300,853038380,13570,13580,13580,13570,145
20240228,134200,851070530,13570,13580,13580,13570,24
20240228,134100,850744660,13570,13570,13570,13570,14
20240228,134000,850554680,13570,13570,13570,13570,14
20240228,133900,850364700,13560,13580,13580,13560,260
20240228,133800,846835680,13570,13570,13570,13570,13
20240228,133700,846659270,13570,13560,13570,13560,63
20240228,133600,845804980,13560,13590,13590,13560,202
20240228,133500,843062860,13590,13580,13590,13580,54
20240228,133400,842329040,13580,13580,13580,13580,67
20240228,133300,841419180,13590,13600,13600,13590,398
20240228,133200,836008120,13600,13600,13600,13600,228
20240228,133100,832907320,13600,13600,13610,13600,2532
20240228,133000,798470690,13590,13560,13600,13540,2697
20240228,132900,761846230,13550,13550,13550,13550,225
20240228,132800,758797480,13550,13560,13560,13540,25
20240228,132700,758458820,13560,13550,13560,13550,201
20240228,132600,755735260,13560,13530,13560,13530,856
20240228,132500,744134140,13530,13540,13540,13530,124
20240228,132400,742455790,13540,13530,13540,13530,46
20240228,132300,741833040,13530,13540,13550,13530,101
20240228,132200,740466240,13540,13510,13540,13510,1124
20240228,132100,725266960,13500,13500,13500,13500,202
20240228,132000,722539960,13490,13500,13500,13490,171
20240228,131900,720231560,13510,13480,13510,13480,698
20240228,131800,710813420,13470,13480,13480,13470,27
20240228,131700,710449590,13480,13480,13480,13480,7
20240228,131600,710355230,13480,13490,13490,13480,140
20240228,131500,708467970,13490,13490,13490,13490,10
20240228,131400,708333070,13470,13470,13470,13470,13
20240228,131300,708157960,13490,13490,13490,13490,10
20240228,131200,708023060,13490,13490,13490,13490,0
20240228,131100,708023060,13490,13490,13490,13490,1
20240228,131000,708009570,13450,13450,13450,13450,0
20240228,130900,708009570,13450,13450,13450,13450,65
20240228,130800,707135320,13440,13490,13490,13440,102
20240228,130700,705764340,13440,13440,13440,13440,0
20240228,130600,705764340,13440,13450,13450,13440,317
20240228,130500,701502700,13440,13440,13440,13440,0
20240228,130400,701502700,13440,13440,13440,13440,26
20240228,130300,701153260,13470,13470,13470,13470,0
20240228,130200,701153260,13470,13470,13470,13470,1
20240228,130100,701139790,13490,13490,13490,13490,1
20240228,130000,701126300,13430,13490,13490,13430,502
20240228,125900,694374720,13490,13480,13490,13480,7
20240228,125800,694280350,13480,13460,13480,13460,7
20240228,125700,694186090,13460,13460,13460,13460,38
20240228,125600,693674610,13450,13450,13450,13450,4
20240228,125500,693620810,13450,13450,13450,13450,0
20240228,125400,693620810,13450,13450,13450,13450,14
20240228,125300,693432510,13450,13450,13450,13450,61
20240228,125200,692612060,13450,13460,13460,13440,342
20240228,125100,688012070,13490,13490,13490,13490,0
20240228,125000,688012070,13490,13490,13490,13490,2
20240228,124900,687985090,13450,13450,13450,13450,2
20240228,124800,687958190,13450,13450,13450,13440,94
20240228,124700,686694000,13440,13440,13440,13440,0
20240228,124600,686694000,13440,13440,13440,13440,0
20240228,124500,686694000,13440,13440,13450,13440,152
20240228,124400,684651090,13440,13440,13440,13440,0
20240228,124300,684651090,13440,13440,13440,13440,75
20240228,124200,683643090,13440,13440,13440,13430,162
20240228,124100,681466000,13450,13450,13450,13450,150
20240228,124000,679448500,13450,13450,13450,13450,305
20240228,123900,675346250,13450,13450,13450,13450,17
20240228,123800,675117600,13450,13450,13450,13450,10
20240228,123700,674983100,13440,13440,13440,13440,50
20240228,123600,674311100,13440,13440,13440,13440,0
20240228,123500,674311100,13440,13450,13450,13440,15
20240228,123400,674109480,13450,13450,13450,13450,0
20240228,123300,674109480,13450,13450,13450,13450,58
20240228,123200,673329380,13450,13450,13450,13450,0
20240228,123100,673329380,13450,13450,13450,13450,34
20240228,123000,672872080,13450,13480,13490,13450,93
20240228,122900,671620780,13490,13490,13490,13490,1
20240228,122800,671607290,13480,13440,13480,13440,45
20240228,122700,671002090,13500,13450,13500,13420,1297
20240228,122600,653581440,13450,13450,13450,13450,10
20240228,122500,653446940,13450,13450,13450,13450,10
20240228,122400,653312440,13450,13450,13450,13450,0
20240228,122300,653312440,13450,13450,13450,13450,121
20240228,122200,651684990,13450,13450,13450,13450,123
20240228,122100,650030640,13450,13450,13450,13450,10
20240228,122000,649896140,13450,13450,13450,13450,21
20240228,121900,649613690,13450,13450,13450,13450,6
20240228,121800,649532990,13450,13450,13450,13450,93
20240228,121700,648282140,13450,13450,13450,13450,0
20240228,121600,648282140,13450,13450,13450,13450,1
20240228,121500,648268690,13450,13460,13520,13450,60
20240228,121400,647459520,13510,13510,13510,13510,15
20240228,121300,647256870,13510,13520,13520,13510,3
20240228,121200,647216320,13530,13530,13530,13530,0
20240228,121100,647216320,13530,13460,13530,13460,940
20240228,121000,634518260,13480,13480,13480,13480,0
20240228,120900,634518260,13480,13480,13480,13480,23
20240228,120800,634208220,13480,13480,13480,13480,0
20240228,120700,634208220,13480,13480,13480,13480,1
20240228,120600,634194740,13480,13430,13480,13430,11
20240228,120500,634046510,13490,13490,13490,13490,0
20240228,120400,634046510,13490,13440,13490,13440,30
20240228,120300,633643160,13440,13440,13440,13440,6
20240228,120200,633562520,13480,13440,13480,13430,57
20240228,120100,632794600,13430,13430,13430,13430,0
20240228,120000,632794600,13430,13430,13430,13430,10
20240228,115900,632660300,13480,13480,13480,13480,2
20240228,115800,632633340,13480,13480,13480,13480,0
20240228,115700,632633340,13480,13480,13480,13480,0
20240228,115600,632633340,13480,13430,13480,13420,357
20240228,115500,627831310,13430,13470,13470,13420,136
20240228,115400,626004830,13470,13470,13470,13470,0
20240228,115300,626004830,13470,13480,13480,13470,14
20240228,115200,625816130,13480,13480,13480,13480,1
20240228,115100,625802650,13430,13430,13430,13430,1
20240228,115000,625789220,13420,13430,13430,13420,62
20240228,114900,624956670,13430,13430,13430,13430,5
20240228,114800,624889520,13420,13420,13420,13420,113
20240228,114700,623373060,13420,13420,13420,13420,0
20240228,114600,623373060,13420,13420,13420,13420,13
20240228,114500,623198600,13430,13430,13430,13430,2
20240228,114400,623171740,13430,13430,13430,13430,59
20240228,114300,622379370,13430,13430,13430,13430,9
20240228,114200,622258500,13430,13430,13430,13420,23
20240228,114100,621949790,13480,13480,13480,13480,0
20240228,114000,621949790,13480,13480,13480,13480,0
20240228,113900,621949790,13480,13480,13480,13480,1
20240228,113800,621936310,13420,13420,13420,13420,36
20240228,113700,621453190,13420,13420,13420,13420,10
20240228,113600,621318990,13430,13430,13430,13430,0
20240228,113500,621318990,13430,13430,13430,13430,0
20240228,113400,621318990,13430,13430,13430,13420,163
20240228,113300,619130030,13430,13430,13430,13430,0
20240228,113200,619130030,13430,13430,13430,13430,0
20240228,113100,619130030,13430,13430,13430,13430,0
20240228,113000,619130030,13430,13430,13430,13430,253
20240228,112900,615732240,13430,13430,13430,13430,102
20240228,112800,614362380,13430,13440,13440,13430,37
20240228,112700,613865270,13490,13530,13530,13420,11
20240228,112600,613716730,13530,13410,13530,13410,1477
20240228,112500,593804350,13420,13420,13420,13420,0
20240228,112400,593804350,13420,13420,13420,13420,12
20240228,112300,593643310,13410,13410,13410,13410,20
20240228,112200,593375110,13410,13410,13410,13410,0
20240228,112100,593375110,13410,13410,13410,13400,384
20240228,112000,588225800,13420,13420,13420,13420,241
20240228,111900,584991580,13450,13450,13450,13450,11
20240228,111800,584843630,13450,13450,13450,13450,10
20240228,111700,584709130,13450,13420,13450,13420,44
20240228,111600,584118230,13450,13420,13450,13420,20
20240228,111500,583849800,13420,13410,13420,13410,167
20240228,111400,581608670,13420,13420,13420,13420,21
20240228,111300,581326850,13450,13410,13450,13410,154
20240228,111200,579257710,13410,13420,13420,13400,231
20240228,111100,576160170,13420,13420,13420,13420,36
20240228,111000,575677050,13410,13440,13440,13400,3132
20240228,110900,533671540,13440,13440,13440,13440,101
20240228,110800,532314100,13470,13470,13470,13470,0
20240228,110700,532314100,13470,13470,13470,13470,0
20240228,110600,532314100,13470,13470,13470,13470,0
20240228,110500,532314100,13470,13460,13470,13440,3888
20240228,110400,480022140,13460,13460,13460,13460,23
20240228,110300,479712560,13470,13450,13470,13450,117
20240228,110200,478138390,13450,13470,13470,13450,602
20240228,110100,470036790,13490,13490,13490,13490,6
20240228,110000,469955850,13470,13470,13470,13470,43
20240228,105900,469376640,13470,13470,13470,13470,22
20240228,105800,469080300,13460,13460,13460,13460,50
20240228,105700,468407300,13490,13490,13490,13490,10
20240228,105600,468272400,13490,13490,13490,13490,31
20240228,105500,467854210,13460,13470,13470,13460,18
20240228,105400,467611880,13470,13470,13470,13470,175
20240228,105300,465254630,13460,13460,13460,13460,0
20240228,105200,465254630,13460,13460,13460,13460,0
20240228,105100,465254630,13460,13470,13470,13460,14
20240228,105000,465066180,13470,13470,13470,13470,200
20240228,104900,462372180,13470,13490,13490,13470,104
20240228,104800,460971280,13470,13480,13480,13470,50
20240228,104700,460297770,13490,13490,13490,13490,10
20240228,104600,460162870,13490,13490,13490,13490,0
20240228,104500,460162870,13490,13480,13490,13480,220
20240228,104400,457196160,13460,13490,13490,13460,6
20240228,104300,457115370,13500,13500,13500,13500,0
20240228,104200,457115370,13500,13470,13500,13470,287
20240228,104100,453243200,13460,13460,13460,13460,113
20240228,104000,451722220,13460,13460,13460,13460,5
20240228,103900,451654920,13450,13460,13460,13450,69
20240228,103800,450726440,13460,13460,13460,13460,170
20240228,103700,448438240,13460,13460,13460,13460,17
20240228,103600,448209420,13450,13450,13450,13450,43
20240228,103500,447631070,13450,13450,13450,13450,0
20240228,103400,447631070,13450,13450,13450,13450,295
20240228,103300,443663320,13450,13450,13450,13450,300
20240228,103200,439628320,13450,13440,13450,13440,143
20240228,103100,437705100,13450,13450,13450,13450,150
20240228,103000,435687600,13450,13450,13450,13450,2
20240228,102900,435660700,13450,13470,13470,13450,1700
20240228,102800,412785890,13470,13470,13470,13470,13
20240228,102700,412610780,13480,13480,13480,13480,45
20240228,102600,412004180,13480,13480,13480,13480,7
20240228,102500,411909820,13480,13480,13480,13480,214
20240228,102400,409025100,13480,13490,13490,13480,35
20240228,102300,408553280,13490,13490,13490,13490,1
20240228,102200,408539790,13480,13490,13490,13480,16
20240228,102100,408324010,13480,13450,13480,13450,194
20240228,102000,405710740,13470,13470,13470,13470,10
20240228,101900,405576040,13470,13460,13470,13460,587
20240228,101800,397669780,13460,13450,13460,13450,96
20240228,101700,396377630,13450,13460,13460,13450,9
20240228,101600,396256560,13450,13450,13450,13450,145
20240228,101500,394306310,13460,13450,13460,13450,272
20240228,101400,390647280,13450,13450,13450,13450,160
20240228,101300,388495280,13460,13460,13460,13450,59
20240228,101200,387701270,13450,13450,13450,13450,243
20240228,101100,384432920,13440,13440,13440,13440,203
20240228,101000,381704600,13440,13450,13450,13440,18
20240228,100900,381462630,13450,13450,13450,13450,71
20240228,100800,380507680,13450,13450,13450,13450,52
20240228,100700,379808280,13450,13450,13450,13440,24
20240228,100600,379485610,13450,13450,13450,13450,411
20240228,100500,373957660,13450,13430,13450,13430,24
20240228,100400,373635120,13430,13430,13430,13430,0
20240228,100300,373635120,13430,13440,13440,13430,153
20240228,100200,371579570,13440,13450,13450,13440,837
20240228,100100,360328320,13460,13460,13470,13460,94
20240228,100000,359062240,13450,13470,13470,13450,159
20240228,095900,356923670,13460,13470,13470,13460,95
20240228,095800,355644820,13470,13470,13470,13460,162
20240228,095700,353463210,13480,13500,13510,13480,264
20240228,095600,349901400,13500,13500,13500,13500,2
20240228,095500,349874400,13510,13480,13510,13480,728
20240228,095400,340046150,13470,13440,13470,13440,929
20240228,095300,327539500,13440,13420,13440,13420,571
20240228,095200,319868740,13400,13400,13400,13400,13
20240228,095100,319694540,13400,13410,13410,13400,32
20240228,095000,319265640,13410,13410,13410,13410,733
20240228,094900,309436110,13400,13400,13400,13400,550
20240228,094800,302066110,13410,13410,13410,13410,2
20240228,094700,302039290,13400,13400,13400,13400,0
20240228,094600,302039290,13400,13400,13400,13400,1124
20240228,094500,286977690,13410,13420,13420,13410,532
20240228,094400,279842900,13420,13400,13420,13400,1048
20240228,094300,265789200,13400,13400,13400,13400,40
20240228,094200,265253200,13370,13400,13400,13370,478
20240228,094100,258852360,13380,13400,13400,13380,68
20240228,094000,257941560,13380,13400,13400,13380,14
20240228,093900,257754220,13410,13390,13410,13390,13
20240228,093800,257580110,13410,13390,13410,13390,21
20240228,093700,257298840,13390,13400,13400,13390,63
20240228,093600,256455200,13400,13390,13420,13390,1523
20240228,093500,236061950,13380,13370,13380,13370,90
20240228,093400,234857930,13370,13400,13400,13370,468
20240228,093300,228590410,13390,13420,13420,13390,125
20240228,093200,226915500,13420,13420,13430,13420,124
20240228,093100,225251210,13410,13400,13410,13390,311
20240228,093000,221083900,13400,13380,13400,13380,1195
20240228,092900,205081540,13380,13360,13380,13360,38
20240228,092800,204573840,13360,13350,13360,13350,527
20240228,092700,197537050,13350,13350,13350,13350,0
20240228,092600,197537050,13350,13360,13360,13350,65
20240228,092500,196669250,13360,13370,13380,13350,169
20240228,092400,194409250,13370,13350,13370,13340,935
20240228,092300,181919250,13350,13360,13360,13350,113
20240228,092200,180410450,13360,13370,13370,13360,133
20240228,092100,178633510,13370,13380,13380,13370,19
20240228,092000,178379380,13370,13370,13380,13370,300
20240228,091900,174365590,13380,13360,13380,13350,49
20240228,091800,173710770,13360,13360,13360,13360,6
20240228,091700,173630610,13380,13380,13380,13380,22
20240228,091600,173336250,13330,13330,13340,13330,212
20240228,091500,170509290,13320,13320,13330,13320,632
20240228,091400,162089540,13340,13370,13370,13320,4880
20240228,091300,96974190,13370,13360,13370,13360,133
20240228,091200,95196690,13370,13370,13370,13360,1078
20240228,091100,80793610,13370,13380,13380,13370,859
20240228,091000,69301750,13390,13390,13390,13390,160
20240228,090900,67159350,13390,13400,13400,13390,117
20240228,090800,65591720,13390,13380,13390,13380,99
20240228,090700,64266430,13380,13380,13380,13370,128
20240228,090600,62554210,13360,13370,13370,13360,728
20240228,090500,52826590,13370,13380,13380,13370,42
20240228,090400,52265040,13370,13370,13370,13370,282
20240228,090300,48494700,13370,13360,13420,13360,828
20240228,090200,37429360,13420,13340,13440,13330,542
20240228,090100,30177380,13330,13330,13350,13320,521
20240228,090000,23230580,13310,13430,13430,13310,1735
Reference in New Issue Copy Permalink