ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240228.csv

689 lines
34 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
20240228,202600,3592497650,3410,3410,3410,3410,11849
20240228,202500,3592497650,3410,3410,3410,3410,0
20240228,202400,3592497650,3410,3410,3410,3410,0
20240228,202300,3592497650,3410,3410,3410,3410,0
20240228,202200,3592497650,3410,3410,3410,3410,0
20240228,202100,3592497650,3410,3410,3410,3410,0
20240228,202000,3592497650,3410,3410,3410,3410,0
20240228,201900,3592497650,3410,3410,3410,3410,0
20240228,201800,3592497650,3410,3410,3410,3410,0
20240228,201700,3592497650,3410,3410,3410,3410,0
20240228,201600,3592497650,3410,3410,3410,3410,0
20240228,201500,3592497650,3410,3410,3410,3410,0
20240228,201400,3592497650,3410,3410,3410,3410,0
20240228,201300,3592497650,3410,3410,3410,3410,0
20240228,201200,3592497650,3410,3410,3410,3410,0
20240228,201100,3592497650,3410,3410,3410,3410,0
20240228,201000,3592497650,3410,3410,3410,3410,0
20240228,200900,3592497650,3410,3410,3410,3410,0
20240228,200800,3592497650,3410,3410,3410,3410,0
20240228,200700,3592497650,3410,3410,3410,3410,0
20240228,200600,3592497650,3410,3410,3410,3410,0
20240228,200500,3592497650,3410,3410,3410,3410,0
20240228,200400,3592497650,3410,3410,3410,3410,0
20240228,200300,3592497650,3410,3410,3410,3410,0
20240228,200200,3592497650,3410,3410,3410,3410,0
20240228,200100,3592497650,3410,3410,3410,3410,0
20240228,200000,3592497650,3410,3410,3410,3410,0
20240228,195900,3592497650,3410,3410,3410,3410,0
20240228,195800,3592497650,3410,3410,3410,3410,0
20240228,195700,3592497650,3410,3410,3410,3410,0
20240228,195600,3592497650,3410,3410,3410,3410,11849
20240228,195500,3592497650,3410,3410,3410,3410,0
20240228,195400,3592497650,3410,3410,3410,3410,0
20240228,195300,3592497650,3410,3410,3410,3410,0
20240228,195200,3592497650,3410,3410,3410,3410,0
20240228,195100,3592497650,3410,3410,3410,3410,0
20240228,195000,3592497650,3410,3410,3410,3410,0
20240228,194900,3592497650,3410,3410,3410,3410,0
20240228,194800,3592497650,3410,3410,3410,3410,0
20240228,194700,3592497650,3410,3410,3410,3410,0
20240228,194600,3592497650,3410,3410,3410,3410,0
20240228,194500,3592497650,3410,3410,3410,3410,0
20240228,194400,3592497650,3410,3410,3410,3410,0
20240228,194300,3592497650,3410,3410,3410,3410,0
20240228,194200,3592497650,3410,3410,3410,3410,0
20240228,194100,3592497650,3410,3410,3410,3410,0
20240228,194000,3592497650,3410,3410,3410,3410,0
20240228,193900,3592497650,3410,3410,3410,3410,0
20240228,193800,3592497650,3410,3410,3410,3410,0
20240228,193700,3592497650,3410,3410,3410,3410,0
20240228,193600,3592497650,3410,3410,3410,3410,0
20240228,193500,3592497650,3410,3410,3410,3410,0
20240228,193400,3592497650,3410,3410,3410,3410,0
20240228,193300,3592497650,3410,3410,3410,3410,0
20240228,193200,3592497650,3410,3410,3410,3410,0
20240228,193100,3592497650,3410,3410,3410,3410,0
20240228,193000,3592497650,3410,3410,3410,3410,0
20240228,192900,3592497650,3410,3410,3410,3410,0
20240228,192800,3592497650,3410,3410,3410,3410,0
20240228,192700,3592497650,3410,3410,3410,3410,0
20240228,192600,3592497650,3410,3410,3410,3410,11849
20240228,192500,3592497650,3410,3410,3410,3410,0
20240228,192400,3592497650,3410,3410,3410,3410,0
20240228,192300,3592497650,3410,3410,3410,3410,0
20240228,192200,3592497650,3410,3410,3410,3410,0
20240228,192100,3592497650,3410,3410,3410,3410,0
20240228,192000,3592497650,3410,3410,3410,3410,0
20240228,191900,3592497650,3410,3410,3410,3410,0
20240228,191800,3592497650,3410,3410,3410,3410,0
20240228,191700,3592497650,3410,3410,3410,3410,0
20240228,191600,3592497650,3410,3410,3410,3410,0
20240228,191500,3592497650,3410,3410,3410,3410,0
20240228,191400,3592497650,3410,3410,3410,3410,0
20240228,191300,3592497650,3410,3410,3410,3410,0
20240228,191200,3592497650,3410,3410,3410,3410,0
20240228,191100,3592497650,3410,3410,3410,3410,0
20240228,191000,3592497650,3410,3410,3410,3410,0
20240228,190900,3592497650,3410,3410,3410,3410,0
20240228,190800,3592497650,3410,3410,3410,3410,0
20240228,190700,3592497650,3410,3410,3410,3410,0
20240228,190600,3592497650,3410,3410,3410,3410,0
20240228,190500,3592497650,3410,3410,3410,3410,0
20240228,190400,3592497650,3410,3410,3410,3410,0
20240228,190300,3592497650,3410,3410,3410,3410,0
20240228,190200,3592497650,3410,3410,3410,3410,0
20240228,190100,3592497650,3410,3410,3410,3410,0
20240228,190000,3592497650,3410,3410,3410,3410,0
20240228,185900,3592497650,3410,3410,3410,3410,0
20240228,185800,3592497650,3410,3410,3410,3410,0
20240228,185700,3592497650,3410,3410,3410,3410,0
20240228,185600,3592497650,3410,3410,3410,3410,11849
20240228,185500,3592497650,3410,3410,3410,3410,0
20240228,185400,3592497650,3410,3410,3410,3410,0
20240228,185300,3592497650,3410,3410,3410,3410,0
20240228,185200,3592497650,3410,3410,3410,3410,0
20240228,185100,3592497650,3410,3410,3410,3410,0
20240228,185000,3592497650,3410,3410,3410,3410,0
20240228,184900,3592497650,3410,3410,3410,3410,0
20240228,184800,3592497650,3410,3410,3410,3410,0
20240228,184700,3592497650,3410,3410,3410,3410,0
20240228,184600,3592497650,3410,3410,3410,3410,0
20240228,184500,3592497650,3410,3410,3410,3410,0
20240228,184400,3592497650,3410,3410,3410,3410,0
20240228,184300,3592497650,3410,3410,3410,3410,0
20240228,184200,3592497650,3410,3410,3410,3410,0
20240228,184100,3592497650,3410,3410,3410,3410,0
20240228,184000,3592497650,3410,3410,3410,3410,0
20240228,183900,3592497650,3410,3410,3410,3410,0
20240228,183800,3592497650,3410,3410,3410,3410,0
20240228,183700,3592497650,3410,3410,3410,3410,0
20240228,183600,3592497650,3410,3410,3410,3410,0
20240228,183500,3592497650,3410,3410,3410,3410,0
20240228,183400,3592497650,3410,3410,3410,3410,0
20240228,183300,3592497650,3410,3410,3410,3410,0
20240228,183200,3592497650,3410,3410,3410,3410,0
20240228,183100,3592497650,3410,3410,3410,3410,0
20240228,183000,3592497650,3410,3410,3410,3410,0
20240228,182900,3592497650,3410,3410,3410,3410,0
20240228,182800,3592497650,3410,3410,3410,3410,0
20240228,182700,3592497650,3410,3410,3410,3410,0
20240228,182600,3592497650,3410,3410,3410,3410,11849
20240228,182500,3592497650,3410,3410,3410,3410,0
20240228,182400,3592497650,3410,3410,3410,3410,0
20240228,182300,3592497650,3410,3410,3410,3410,0
20240228,182200,3592497650,3410,3410,3410,3410,0
20240228,182100,3592497650,3410,3410,3410,3410,0
20240228,182000,3592497650,3410,3410,3410,3410,0
20240228,181900,3592497650,3410,3410,3410,3410,0
20240228,181800,3592497650,3410,3410,3410,3410,0
20240228,181700,3592497650,3410,3410,3410,3410,0
20240228,181600,3592497650,3410,3410,3410,3410,0
20240228,181500,3592497650,3410,3410,3410,3410,0
20240228,181400,3592497650,3410,3410,3410,3410,0
20240228,181300,3592497650,3410,3410,3410,3410,0
20240228,181200,3592497650,3410,3410,3410,3410,0
20240228,181100,3592497650,3410,3410,3410,3410,0
20240228,181000,3592497650,3410,3410,3410,3410,0
20240228,180900,3592497650,3410,3410,3410,3410,0
20240228,180800,3592497650,3410,3410,3410,3410,0
20240228,180700,3592497650,3410,3410,3410,3410,0
20240228,180600,3592497650,3410,3410,3410,3410,0
20240228,180500,3592497650,3410,3410,3410,3410,0
20240228,180400,3592497650,3410,3410,3410,3410,0
20240228,180300,3592497650,3410,3410,3410,3410,0
20240228,180200,3592497650,3410,3410,3410,3410,0
20240228,180100,3592497650,3410,3410,3410,3410,0
20240228,180000,3592497650,3410,3410,3410,3410,0
20240228,175900,3592497650,3410,3410,3410,3410,0
20240228,175800,3592497650,3410,3410,3410,3410,0
20240228,175700,3592497650,3410,3410,3410,3410,0
20240228,175600,3592497650,3410,3410,3410,3410,11849
20240228,175500,3592497650,3410,3410,3410,3410,0
20240228,175400,3592497650,3410,3410,3410,3410,0
20240228,175300,3592497650,3410,3410,3410,3410,0
20240228,175200,3592497650,3410,3410,3410,3410,0
20240228,175100,3592497650,3410,3410,3410,3410,0
20240228,175000,3592497650,3410,3410,3410,3410,0
20240228,174900,3592497650,3410,3410,3410,3410,0
20240228,174800,3592497650,3410,3410,3410,3410,0
20240228,174700,3592497650,3410,3410,3410,3410,0
20240228,174600,3592497650,3410,3410,3410,3410,0
20240228,174500,3592497650,3410,3410,3410,3410,0
20240228,174400,3592497650,3410,3410,3410,3410,0
20240228,174300,3592497650,3410,3410,3410,3410,0
20240228,174200,3592497650,3410,3410,3410,3410,0
20240228,174100,3592497650,3410,3410,3410,3410,0
20240228,174000,3592497650,3410,3410,3410,3410,0
20240228,173900,3592497650,3410,3410,3410,3410,0
20240228,173800,3592497650,3410,3410,3410,3410,0
20240228,173700,3592497650,3410,3410,3410,3410,0
20240228,173600,3592497650,3410,3410,3410,3410,0
20240228,173500,3592497650,3410,3410,3410,3410,0
20240228,173400,3592497650,3410,3410,3410,3410,0
20240228,173300,3592497650,3410,3410,3410,3410,0
20240228,173200,3592497650,3410,3410,3410,3410,0
20240228,173100,3592497650,3410,3410,3410,3410,0
20240228,173000,3592497650,3410,3410,3410,3410,0
20240228,172900,3592497650,3410,3410,3410,3410,0
20240228,172800,3592497650,3410,3410,3410,3410,0
20240228,172700,3592497650,3410,3410,3410,3410,0
20240228,172600,3592497650,3410,3410,3410,3410,11849
20240228,172500,3592497650,3410,3410,3410,3410,0
20240228,172400,3592497650,3410,3410,3410,3410,0
20240228,172300,3592497650,3410,3410,3410,3410,0
20240228,172200,3592497650,3410,3410,3410,3410,0
20240228,172100,3592497650,3410,3410,3410,3410,0
20240228,172000,3592497650,3410,3410,3410,3410,0
20240228,171900,3592497650,3410,3410,3410,3410,0
20240228,171800,3592497650,3410,3410,3410,3410,0
20240228,171700,3592497650,3410,3410,3410,3410,0
20240228,171600,3592497650,3410,3410,3410,3410,0
20240228,171500,3592497650,3410,3410,3410,3410,0
20240228,171400,3592497650,3410,3410,3410,3410,0
20240228,171300,3592497650,3410,3410,3410,3410,0
20240228,171200,3592497650,3410,3410,3410,3410,0
20240228,171100,3592497650,3410,3410,3410,3410,0
20240228,171000,3592497650,3410,3410,3410,3410,0
20240228,170900,3592497650,3410,3410,3410,3410,0
20240228,170800,3592497650,3410,3410,3410,3410,0
20240228,170700,3592497650,3410,3410,3410,3410,0
20240228,170600,3592497650,3410,3410,3410,3410,0
20240228,170500,3592497650,3410,3410,3410,3410,0
20240228,170400,3592497650,3410,3410,3410,3410,0
20240228,170300,3592497650,3410,3410,3410,3410,0
20240228,170200,3592497650,3410,3410,3410,3410,0
20240228,170100,3592497650,3410,3410,3410,3410,0
20240228,170000,3592497650,3410,3410,3410,3410,0
20240228,165900,3592497650,3410,3410,3410,3410,0
20240228,165800,3592497650,3410,3410,3410,3410,0
20240228,165700,3592497650,3410,3410,3410,3410,0
20240228,165600,3592497650,3410,3410,3410,3410,11849
20240228,165500,3592497650,3410,3410,3410,3410,0
20240228,165400,3592497650,3410,3410,3410,3410,0
20240228,165300,3592497650,3410,3410,3410,3410,0
20240228,165200,3592497650,3410,3410,3410,3410,0
20240228,165100,3592497650,3410,3410,3410,3410,0
20240228,165000,3592497650,3410,3410,3410,3410,0
20240228,164900,3592497650,3410,3410,3410,3410,0
20240228,164800,3592497650,3410,3410,3410,3410,0
20240228,164700,3592497650,3410,3410,3410,3410,0
20240228,164600,3592497650,3410,3410,3410,3410,0
20240228,164500,3592497650,3410,3410,3410,3410,0
20240228,164400,3592497650,3410,3410,3410,3410,0
20240228,164300,3592497650,3410,3410,3410,3410,0
20240228,164200,3592497650,3410,3410,3410,3410,0
20240228,164100,3592497650,3410,3410,3410,3410,0
20240228,164000,3592497650,3410,3410,3410,3410,0
20240228,163900,3592497650,3410,3410,3410,3410,0
20240228,163800,3592497650,3410,3410,3410,3410,0
20240228,163700,3592497650,3410,3410,3410,3410,0
20240228,163600,3592497650,3410,3410,3410,3410,0
20240228,163500,3592497650,3410,3410,3410,3410,0
20240228,163400,3592497650,3410,3410,3410,3410,0
20240228,163300,3592497650,3410,3410,3410,3410,0
20240228,163200,3592497650,3410,3410,3410,3410,0
20240228,163100,3592497650,3410,3410,3410,3410,0
20240228,163000,3592497650,3410,3410,3410,3410,0
20240228,162900,3592497650,3410,3410,3410,3410,0
20240228,162800,3592497650,3410,3410,3410,3410,0
20240228,162700,3592497650,3410,3410,3410,3410,0
20240228,162600,3592497650,3410,3410,3410,3410,11849
20240228,162500,3592497650,3410,3410,3410,3410,0
20240228,162400,3592497650,3410,3410,3410,3410,0
20240228,162300,3592497650,3410,3410,3410,3410,0
20240228,162200,3592497650,3410,3410,3410,3410,0
20240228,162100,3592497650,3410,3410,3410,3410,0
20240228,162000,3592497650,3410,3410,3410,3410,0
20240228,161900,3592497650,3410,3410,3410,3410,0
20240228,161800,3592497650,3410,3410,3410,3410,0
20240228,161700,3592497650,3410,3410,3410,3410,0
20240228,161600,3592497650,3410,3410,3410,3410,0
20240228,161500,3592497650,3410,3410,3410,3410,0
20240228,161400,3592497650,3410,3410,3410,3410,0
20240228,161300,3592497650,3410,3410,3410,3410,0
20240228,161200,3592497650,3410,3410,3410,3410,0
20240228,161100,3592497650,3410,3410,3410,3410,0
20240228,161000,3592497650,3410,3410,3410,3410,0
20240228,160900,3592497650,3410,3410,3410,3410,0
20240228,160800,3592497650,3410,3410,3410,3410,0
20240228,160700,3592497650,3410,3410,3410,3410,0
20240228,160600,3592497650,3410,3410,3410,3410,0
20240228,160500,3592497650,3410,3410,3410,3410,0
20240228,160400,3592497650,3410,3410,3410,3410,0
20240228,160300,3592497650,3410,3410,3410,3410,0
20240228,160200,3592497650,3410,3410,3410,3410,0
20240228,160100,3592497650,3410,3410,3410,3410,0
20240228,160000,3592497650,3410,3410,3410,3410,0
20240228,155900,3592497650,3410,3410,3410,3410,0
20240228,155800,3592497650,3410,3410,3410,3410,0
20240228,155700,3592497650,3410,3410,3410,3410,0
20240228,155600,3592497650,3410,3410,3410,3410,11849
20240228,155500,3592497650,3410,3410,3410,3410,0
20240228,155400,3592497650,3410,3410,3410,3410,0
20240228,155300,3592497650,3410,3410,3410,3410,0
20240228,155200,3592497650,3410,3410,3410,3410,0
20240228,155100,3592497650,3410,3410,3410,3410,0
20240228,155000,3592497650,3410,3410,3410,3410,0
20240228,154900,3592497650,3410,3410,3410,3410,0
20240228,154800,3592497650,3410,3410,3410,3410,0
20240228,154700,3592497650,3410,3410,3410,3410,0
20240228,154600,3592497650,3410,3410,3410,3410,0
20240228,154500,3592497650,3410,3410,3410,3410,0
20240228,154400,3592497650,3410,3410,3410,3410,0
20240228,154300,3592497650,3410,3410,3410,3410,0
20240228,154200,3592497650,3410,3410,3410,3410,0
20240228,154100,3592497650,3410,3410,3410,3410,0
20240228,154000,3592497650,3410,3410,3410,3410,0
20240228,153900,3592497650,3410,3410,3410,3410,0
20240228,153800,3592497650,3410,3410,3410,3410,0
20240228,153700,3592497650,3410,3410,3410,3410,0
20240228,153600,3592497650,3410,3410,3410,3410,0
20240228,153500,3592497650,3410,3410,3410,3410,0
20240228,153400,3592497650,3410,3410,3410,3410,0
20240228,153300,3592497650,3410,3410,3410,3410,0
20240228,153200,3592497650,3410,3410,3410,3410,0
20240228,153100,3592497650,3410,3410,3410,3410,0
20240228,153000,3592497650,3410,3410,3410,3410,11849
20240228,152900,3552092560,3410,3410,3410,3410,0
20240228,152800,3552092560,3410,3410,3410,3410,0
20240228,152700,3552092560,3410,3410,3410,3410,0
20240228,152600,3552092560,3410,3410,3410,3410,0
20240228,152500,3552092560,3410,3410,3410,3410,0
20240228,152400,3552092560,3410,3410,3410,3410,0
20240228,152300,3552092560,3410,3410,3410,3410,0
20240228,152200,3552092560,3410,3410,3410,3410,0
20240228,152100,3552092560,3410,3410,3410,3410,0
20240228,152000,3552092560,3410,3410,3410,3410,0
20240228,151900,3552092560,3410,3405,3415,3405,3754
20240228,151800,3539289160,3410,3395,3410,3395,968
20240228,151700,3535991760,3400,3405,3405,3400,1626
20240228,151600,3530460825,3410,3410,3410,3410,1424
20240228,151500,3525604985,3410,3400,3410,3400,5588
20240228,151400,3506568665,3400,3410,3410,3400,2849
20240228,151300,3496868585,3410,3385,3410,3375,8969
20240228,151200,3466418465,3385,3385,3390,3385,582
20240228,151100,3464448250,3385,3375,3390,3370,707
20240228,151000,3462064560,3370,3390,3395,3370,968
20240228,150900,3458786060,3395,3395,3395,3390,211
20240228,150800,3458069875,3395,3395,3400,3390,359
20240228,150700,3456851190,3395,3385,3395,3375,1661
20240228,150600,3451222370,3385,3375,3385,3360,988
20240228,150500,3447888400,3380,3380,3380,3360,131
20240228,150400,3447446540,3380,3370,3380,3360,877
20240228,150300,3444488950,3370,3350,3370,3350,15
20240228,150200,3444438420,3370,3355,3370,3345,2166
20240228,150100,3437180720,3355,3360,3360,3355,359
20240228,150000,3435974495,3360,3360,3360,3360,10
20240228,145900,3435940895,3360,3350,3360,3350,596
20240228,145800,3433940295,3350,3360,3365,3345,1228
20240228,145700,3429830475,3360,3360,3360,3360,1799
20240228,145600,3423785835,3360,3360,3360,3360,521
20240228,145500,3422035275,3360,3380,3380,3360,644
20240228,145400,3419867850,3380,3385,3385,3380,821
20240228,145300,3417092820,3385,3365,3385,3365,542
20240228,145200,3415267375,3360,3345,3360,3345,4012
20240228,145100,3401796175,3360,3355,3360,3305,8565
20240228,145000,3373361735,3350,3335,3350,3335,421
20240228,144900,3371953440,3350,3360,3360,3330,3137
20240228,144800,3361479385,3365,3365,3365,3365,83
20240228,144700,3361200090,3365,3355,3365,3355,111
20240228,144600,3360827675,3355,3360,3360,3355,2575
20240228,144500,3352186255,3360,3365,3365,3360,506
20240228,144400,3350483680,3365,3365,3365,3365,858
20240228,144300,3347596510,3365,3365,3365,3365,621
20240228,144200,3345506845,3375,3395,3395,3370,7584
20240228,144100,3319861220,3390,3385,3400,3380,4498
20240228,144000,3304584760,3385,3400,3400,3385,1590
20240228,143900,3299180310,3420,3395,3430,3380,10921
20240228,143800,3261893525,3415,3375,3420,3375,10303
20240228,143700,3226728335,3395,3385,3410,3380,626
20240228,143600,3224608825,3380,3345,3410,3335,8455
20240228,143500,3196054600,3340,3340,3345,3335,1808
20240228,143400,3190019795,3345,3345,3345,3345,316
20240228,143300,3188962775,3340,3350,3350,3340,139
20240228,143200,3188498505,3340,3340,3360,3335,1671
20240228,143100,3182920995,3335,3350,3365,3335,2115
20240228,143000,3175850705,3365,3365,3365,3350,34
20240228,142900,3175736340,3365,3350,3365,3350,792
20240228,142800,3173082270,3345,3365,3370,3345,4748
20240228,142700,3157162085,3365,3375,3380,3365,447
20240228,142600,3155655775,3375,3380,3390,3375,401
20240228,142500,3154301530,3380,3385,3390,3380,1208
20240228,142400,3150209820,3390,3370,3390,3370,1272
20240228,142300,3145905725,3365,3370,3370,3360,272
20240228,142200,3144990345,3360,3365,3370,3360,270
20240228,142100,3144082170,3370,3350,3370,3350,5786
20240228,142000,3124697725,3355,3365,3365,3350,1011
20240228,141900,3121306105,3380,3370,3390,3350,4772
20240228,141800,3105264510,3370,3380,3380,3360,1395
20240228,141700,3100562455,3380,3390,3390,3380,1155
20240228,141600,3096655875,3380,3370,3380,3370,1350
20240228,141500,3092103185,3370,3380,3390,3370,323
20240228,141400,3091010465,3380,3360,3390,3360,3415
20240228,141300,3079521860,3350,3360,3360,3350,1354
20240228,141200,3074978230,3360,3390,3390,3360,2504
20240228,141100,3066562945,3370,3360,3370,3360,766
20240228,141000,3063987515,3355,3370,3370,3355,6182
20240228,140900,3043219045,3365,3370,3390,3365,3166
20240228,140800,3032543900,3370,3380,3400,3370,7883
20240228,140700,3005892075,3380,3400,3410,3370,10366
20240228,140600,2970707570,3420,3415,3425,3400,25642
20240228,140500,2883342640,3410,3385,3450,3360,15349
20240228,140400,2830915580,3385,3360,3390,3340,11080
20240228,140300,2793765345,3350,3405,3415,3350,21556
20240228,140200,2720915235,3420,3375,3450,3365,51657
20240228,140100,2544968930,3375,3485,3490,3360,122106
20240228,140000,2124481275,3435,3435,3435,3435,0
20240228,135900,2124481275,3435,3435,3435,3435,0
20240228,135800,2124481275,3435,3325,3435,3325,84548
20240228,135700,1838090755,3330,3290,3330,3290,2576
20240228,135600,1829542960,3285,3285,3285,3285,48
20240228,135500,1829385280,3290,3295,3295,3290,1088
20240228,135400,1825804670,3295,3295,3295,3295,0
20240228,135300,1825804670,3295,3295,3295,3295,0
20240228,135200,1825804670,3295,3295,3295,3295,114
20240228,135100,1825429040,3295,3295,3295,3295,0
20240228,135000,1825429040,3295,3295,3295,3295,1001
20240228,134900,1822130745,3320,3315,3320,3315,817
20240228,134800,1819421175,3295,3295,3295,3295,391
20240228,134700,1818132830,3295,3295,3295,3295,10
20240228,134600,1818099880,3290,3290,3290,3285,509
20240228,134500,1816427345,3320,3320,3320,3320,56
20240228,134400,1816241425,3315,3315,3315,3315,1002
20240228,134300,1812919795,3315,3290,3315,3285,429
20240228,134200,1811508590,3290,3290,3290,3290,71
20240228,134100,1811275000,3290,3300,3300,3290,56
20240228,134000,1811090500,3300,3300,3300,3300,0
20240228,133900,1811090500,3300,3300,3300,3300,0
20240228,133800,1811090500,3300,3300,3300,3300,0
20240228,133700,1811090500,3300,3300,3300,3300,11
20240228,133600,1811054200,3300,3300,3300,3300,2
20240228,133500,1811047600,3300,3300,3300,3300,80
20240228,133400,1810783600,3300,3300,3300,3300,14
20240228,133300,1810737400,3300,3300,3300,3300,52
20240228,133200,1810565800,3300,3300,3300,3300,0
20240228,133100,1810565800,3300,3300,3300,3300,110
20240228,133000,1810202800,3300,3310,3310,3300,583
20240228,132900,1808278080,3310,3310,3310,3310,94
20240228,132800,1807966940,3310,3310,3310,3310,60
20240228,132700,1807768340,3300,3300,3300,3300,0
20240228,132600,1807768340,3300,3300,3300,3300,2156
20240228,132500,1800653540,3300,3300,3300,3300,1007
20240228,132400,1797330440,3295,3285,3295,3285,1565
20240228,132300,1792180190,3280,3280,3280,3280,0
20240228,132200,1792180190,3280,3280,3280,3280,0
20240228,132100,1792180190,3280,3280,3280,3280,68
20240228,132000,1791957150,3280,3280,3280,3280,0
20240228,131900,1791957150,3280,3280,3280,3280,53
20240228,131800,1791783310,3275,3270,3275,3270,94
20240228,131700,1791475690,3275,3270,3275,3270,42
20240228,131600,1791338155,3275,3280,3280,3275,88
20240228,131500,1791049565,3280,3280,3280,3280,3
20240228,131400,1791039725,3280,3275,3280,3275,92
20240228,131300,1790737970,3270,3270,3270,3270,12
20240228,131200,1790698730,3270,3250,3270,3250,304
20240228,131100,1789705595,3250,3250,3250,3250,27
20240228,131000,1789617845,3245,3245,3245,3245,0
20240228,130900,1789617845,3245,3245,3245,3245,1
20240228,130800,1789614600,3255,3250,3255,3245,2965
20240228,130700,1779990930,3250,3255,3255,3240,2378
20240228,130600,1772279015,3250,3255,3255,3250,100
20240228,130500,1771953535,3250,3250,3250,3250,0
20240228,130400,1771953535,3250,3250,3250,3250,0
20240228,130300,1771953535,3250,3250,3250,3250,0
20240228,130200,1771953535,3250,3250,3250,3250,230
20240228,130100,1771206035,3250,3250,3250,3250,0
20240228,130000,1771206035,3250,3250,3250,3250,9
20240228,125900,1771176785,3250,3250,3250,3250,0
20240228,125800,1771176785,3250,3255,3255,3250,478
20240228,125700,1769623135,3250,3250,3250,3250,0
20240228,125600,1769623135,3250,3250,3250,3250,0
20240228,125500,1769623135,3250,3250,3250,3250,0
20240228,125400,1769623135,3250,3250,3250,3250,0
20240228,125300,1769623135,3250,3270,3270,3250,1587
20240228,125200,1764433685,3270,3270,3270,3270,279
20240228,125100,1763521355,3270,3275,3300,3270,2683
20240228,125000,1754685985,3250,3260,3260,3235,4926
20240228,124900,1738710830,3295,3265,3300,3265,2502
20240228,124800,1730494270,3265,3265,3265,3265,1
20240228,124700,1730491005,3255,3255,3255,3255,0
20240228,124600,1730491005,3255,3255,3255,3255,0
20240228,124500,1730491005,3255,3255,3255,3255,9
20240228,124400,1730461710,3255,3255,3255,3255,0
20240228,124300,1730461710,3255,3255,3255,3255,142
20240228,124200,1729999500,3255,3255,3255,3255,1
20240228,124100,1729996245,3250,3250,3250,3250,301
20240228,124000,1729017995,3255,3255,3255,3255,3
20240228,123900,1729008230,3255,3255,3255,3255,17
20240228,123800,1728952895,3250,3250,3250,3250,142
20240228,123700,1728491395,3255,3255,3255,3255,2121
20240228,123600,1721587540,3260,3260,3260,3260,71
20240228,123500,1721356080,3265,3265,3265,3265,92
20240228,123400,1721055700,3265,3260,3265,3260,25
20240228,123300,1720974150,3260,3260,3260,3260,402
20240228,123200,1719663630,3265,3265,3265,3265,0
20240228,123100,1719663630,3265,3265,3265,3265,1
20240228,123000,1719660365,3265,3270,3270,3265,10
20240228,122900,1719627710,3270,3260,3270,3260,20
20240228,122800,1719562410,3260,3260,3260,3260,249
20240228,122700,1718750670,3260,3260,3260,3260,1
20240228,122600,1718747410,3260,3260,3260,3260,51
20240228,122500,1718581150,3260,3265,3265,3260,9
20240228,122400,1718551800,3265,3265,3265,3265,3
20240228,122300,1718542005,3265,3255,3265,3255,89
20240228,122200,1718252285,3255,3255,3255,3255,3
20240228,122100,1718242520,3260,3260,3260,3260,0
20240228,122000,1718242520,3260,3255,3260,3255,117
20240228,121900,1717861105,3260,3260,3260,3260,392
20240228,121800,1716583185,3260,3260,3260,3260,400
20240228,121700,1715279185,3260,3285,3285,3260,2
20240228,121600,1715272640,3285,3285,3285,3285,6
20240228,121500,1715252930,3290,3290,3290,3290,0
20240228,121400,1715252930,3290,3290,3290,3290,0
20240228,121300,1715252930,3290,3290,3290,3290,0
20240228,121200,1715252930,3290,3290,3290,3290,0
20240228,121100,1715252930,3290,3260,3290,3260,5046
20240228,121000,1698761790,3260,3260,3260,3260,0
20240228,120900,1698761790,3260,3260,3260,3260,10
20240228,120800,1698729190,3265,3265,3265,3265,0
20240228,120700,1698729190,3265,3265,3265,3265,0
20240228,120600,1698729190,3265,3265,3265,3265,3
20240228,120500,1698719395,3265,3265,3265,3265,64
20240228,120400,1698510435,3265,3265,3265,3265,7
20240228,120300,1698487580,3265,3265,3265,3260,1040
20240228,120200,1695096000,3265,3265,3265,3265,18
20240228,120100,1695037230,3270,3265,3270,3265,58
20240228,120000,1694847605,3260,3265,3265,3260,445
20240228,115900,1693395980,3260,3260,3260,3260,51
20240228,115800,1693229720,3260,3260,3260,3260,0
20240228,115700,1693229720,3260,3255,3260,3255,610
20240228,115600,1691241830,3255,3265,3265,3250,5088
20240228,115500,1674680705,3260,3265,3265,3260,1501
20240228,115400,1669786600,3260,3270,3270,3255,3085
20240228,115300,1659735240,3255,3265,3270,3255,1551
20240228,115200,1654679795,3270,3280,3280,3255,5643
20240228,115100,1636206070,3280,3280,3280,3280,0
20240228,115000,1636206070,3280,3280,3280,3280,0
20240228,114900,1636206070,3280,3285,3285,3280,1350
20240228,114800,1631772105,3285,3290,3290,3285,1310
20240228,114700,1627468250,3285,3295,3295,3285,2493
20240228,114600,1619267745,3295,3295,3295,3295,299
20240228,114500,1618282540,3295,3295,3295,3295,26
20240228,114400,1618196870,3290,3305,3305,3290,3356
20240228,114300,1607146140,3300,3305,3305,3300,5280
20240228,114200,1589721140,3300,3305,3305,3300,5152
20240228,114100,1572718785,3305,3305,3305,3305,210
20240228,114000,1572024735,3305,3305,3305,3305,1722
20240228,113900,1566333525,3305,3305,3305,3305,481
20240228,113800,1564743820,3305,3305,3305,3305,401
20240228,113700,1563418515,3305,3305,3305,3305,30
20240228,113600,1563319365,3305,3305,3305,3305,0
20240228,113500,1563319365,3305,3305,3305,3305,0
20240228,113400,1563319365,3305,3305,3305,3305,368
20240228,113300,1562103125,3305,3305,3305,3305,0
20240228,113200,1562103125,3305,3305,3305,3305,117
20240228,113100,1561716440,3305,3305,3305,3305,215
20240228,113000,1561005865,3320,3305,3320,3300,146
20240228,112900,1560523185,3300,3305,3305,3300,519
20240228,112800,1558807895,3300,3310,3310,3300,2010
20240228,112700,1552169910,3310,3310,3310,3310,0
20240228,112600,1552169910,3310,3310,3310,3310,1066
20240228,112500,1548641450,3315,3315,3315,3315,8
20240228,112400,1548614930,3315,3310,3315,3310,475
20240228,112300,1547040315,3315,3310,3315,3310,63
20240228,112200,1546831730,3310,3310,3310,3310,125
20240228,112100,1546417980,3310,3310,3310,3310,1
20240228,112000,1546414670,3310,3305,3310,3305,876
20240228,111900,1543515440,3305,3305,3305,3305,0
20240228,111800,1543515440,3305,3305,3305,3305,98
20240228,111700,1543191550,3305,3305,3305,3305,961
20240228,111600,1540015445,3305,3305,3305,3305,251
20240228,111500,1539185890,3305,3310,3325,3300,1194
20240228,111400,1535238550,3310,3305,3310,3290,729
20240228,111300,1532828955,3290,3290,3305,3290,515
20240228,111200,1531127105,3290,3300,3305,3290,912
20240228,111100,1528118240,3285,3300,3300,3285,4226
20240228,111000,1514203180,3300,3310,3310,3300,7657
20240228,110900,1488925630,3305,3315,3315,3300,10005
20240228,110800,1455872225,3310,3310,3310,3310,0
20240228,110700,1455872225,3310,3310,3310,3310,0
20240228,110600,1455872225,3310,3310,3310,3310,30
20240228,110500,1455772925,3310,3310,3330,3310,2449
20240228,110400,1447636955,3310,3310,3315,3305,1943
20240228,110300,1441205410,3310,3310,3310,3310,172
20240228,110200,1440636090,3305,3310,3310,3305,1986
20240228,110100,1434062735,3315,3325,3325,3315,2731
20240228,110000,1425009335,3330,3325,3330,3325,15
20240228,105900,1424959390,3315,3315,3315,3315,20
20240228,105800,1424893090,3315,3320,3320,3315,357
20240228,105700,1423709410,3315,3320,3320,3315,290
20240228,105600,1422747110,3320,3320,3320,3315,164
20240228,105500,1422203130,3320,3320,3320,3320,433
20240228,105400,1420765570,3330,3330,3330,3330,100
20240228,105300,1420432570,3330,3330,3330,3330,0
20240228,105200,1420432570,3330,3330,3330,3330,1000
20240228,105100,1417102570,3320,3320,3320,3320,3
20240228,105000,1417092610,3320,3320,3320,3320,0
20240228,104900,1417092610,3320,3330,3330,3320,73
20240228,104800,1416850150,3320,3320,3320,3320,101
20240228,104700,1416514830,3320,3320,3320,3320,173
20240228,104600,1415940470,3330,3330,3330,3330,1
20240228,104500,1415937140,3320,3320,3320,3320,0
20240228,104400,1415937140,3320,3320,3320,3320,500
20240228,104300,1414277140,3330,3330,3330,3330,26
20240228,104200,1414190560,3335,3335,3335,3320,730
20240228,104100,1411758080,3335,3335,3335,3335,150
20240228,104000,1411257830,3335,3320,3335,3320,194
20240228,103900,1410613735,3325,3330,3330,3325,724
20240228,103800,1408205280,3335,3335,3335,3335,164
20240228,103700,1407658340,3335,3335,3335,3335,280
20240228,103600,1406724540,3335,3340,3340,3335,30
20240228,103500,1406624485,3345,3350,3355,3345,2309
20240228,103400,1398897930,3355,3350,3355,3350,3015
20240228,103300,1388784330,3350,3350,3350,3350,1027
20240228,103200,1385343880,3345,3340,3355,3340,11427
20240228,103100,1347064395,3345,3340,3345,3340,1746
20240228,103000,1341229805,3325,3330,3330,3325,789
20240228,102900,1338603880,3330,3330,3330,3330,129
20240228,102800,1338174310,3330,3330,3330,3330,55
20240228,102700,1337991160,3330,3305,3340,3305,286
20240228,102600,1337038905,3325,3310,3325,3305,7422
20240228,102500,1312399005,3305,3300,3305,3300,1871
20240228,102400,1306223750,3300,3305,3305,3300,2585
20240228,102300,1297690930,3305,3315,3315,3305,5942
20240228,102200,1278051410,3310,3325,3325,3310,1542
20240228,102100,1272939770,3325,3330,3345,3315,791
20240228,102000,1270305755,3330,3325,3330,3320,274
20240228,101900,1269394840,3325,3320,3325,3320,404
20240228,101800,1268052310,3325,3300,3325,3300,1216
20240228,101700,1264030710,3300,3310,3310,3300,1707
20240228,101600,1258385790,3310,3285,3310,3285,2175
20240228,101500,1251218835,3285,3305,3305,3280,6171
20240228,101400,1230869720,3305,3310,3310,3305,1675
20240228,101300,1225330080,3310,3310,3320,3310,1031
20240228,101200,1221917350,3315,3320,3320,3315,2868
20240228,101100,1212403850,3320,3325,3325,3320,827
20240228,101000,1209657670,3325,3345,3345,3325,3922
20240228,100900,1196563985,3345,3345,3350,3345,63
20240228,100800,1196353245,3350,3350,3350,3350,181
20240228,100700,1195746895,3345,3350,3350,3345,127
20240228,100600,1195321715,3350,3350,3350,3340,3174
20240228,100500,1184689115,3350,3350,3350,3350,1037
20240228,100400,1181215165,3345,3345,3345,3345,906
20240228,100300,1178184595,3345,3340,3345,3325,2520
20240228,100200,1169767105,3330,3325,3330,3325,1160
20240228,100100,1165905805,3330,3330,3350,3330,2664
20240228,100000,1157026885,3330,3325,3330,3325,2304
20240228,095900,1149362510,3325,3315,3325,3315,1666
20240228,095800,1143835465,3315,3320,3325,3315,613
20240228,095700,1141802230,3320,3330,3330,3320,4183
20240228,095600,1127903205,3325,3335,3335,3325,1663
20240228,095500,1122365780,3335,3335,3350,3335,702
20240228,095400,1120024550,3335,3350,3350,3335,2869
20240228,095300,1110444105,3350,3350,3360,3345,1952
20240228,095200,1103908540,3360,3360,3360,3350,3186
20240228,095100,1093211815,3355,3350,3360,3335,13724
20240228,095000,1047191130,3335,3345,3345,3335,2873
20240228,094900,1037599280,3340,3345,3350,3340,2536
20240228,094800,1029125720,3340,3340,3340,3335,3683
20240228,094700,1016825515,3340,3345,3350,3340,2797
20240228,094600,1007474245,3345,3350,3350,3345,2426
20240228,094500,999358975,3350,3350,3355,3345,1540
20240228,094400,994200100,3350,3355,3355,3345,1696
20240228,094300,988515450,3355,3345,3360,3345,5864
20240228,094200,968857715,3345,3350,3350,3345,1009
20240228,094100,965479055,3330,3335,3355,3315,9750
20240228,094000,932861460,3335,3335,3335,3315,11
20240228,093900,932824795,3305,3320,3345,3300,4092
20240228,093800,919245945,3320,3350,3350,3315,9106
20240228,093700,888821950,3350,3350,3360,3340,15673
20240228,093600,836301600,3350,3340,3350,3335,8205
20240228,093500,808841365,3350,3350,3360,3335,11537
20240228,093400,770231135,3350,3355,3355,3335,8694
20240228,093300,741113140,3355,3330,3365,3320,14941
20240228,093200,691145125,3340,3310,3340,3300,10739
20240228,093100,655490820,3310,3280,3320,3280,25236
20240228,093000,572318880,3280,3255,3280,3255,15736
20240228,092900,520882310,3265,3265,3265,3255,557
20240228,092800,519068125,3255,3260,3270,3250,10123
20240228,092700,485971565,3270,3250,3270,3250,14891
20240228,092600,437484655,3250,3250,3250,3235,533
20240228,092500,435755660,3255,3245,3255,3230,4257
20240228,092400,421927815,3250,3225,3250,3225,11204
20240228,092300,385608870,3225,3225,3235,3225,2867
20240228,092200,376341225,3225,3215,3235,3215,92
20240228,092100,376044830,3240,3235,3240,3210,1104
20240228,092000,372479525,3220,3225,3240,3205,577
20240228,091900,370621040,3245,3245,3245,3245,0
20240228,091800,370621040,3245,3240,3245,3210,2709
20240228,091700,361864100,3220,3215,3240,3215,7544
20240228,091600,337576975,3230,3220,3245,3215,3120
20240228,091500,327530965,3225,3240,3240,3220,4325
20240228,091400,313579470,3240,3250,3250,3230,11143
20240228,091300,277460505,3260,3260,3265,3245,5405
20240228,091200,259834715,3265,3255,3265,3245,4530
20240228,091100,245079290,3260,3240,3260,3240,6357
20240228,091000,224414835,3240,3270,3270,3225,10838
20240228,090900,189256300,3265,3200,3270,3200,19094
20240228,090800,127242415,3200,3195,3240,3195,7167
20240228,090700,104155215,3195,3170,3200,3170,20209
20240228,090600,39742400,3150,3155,3155,3150,1300
20240228,090500,35647275,3160,3160,3180,3160,3437
20240228,090400,24764885,3160,3155,3180,3155,819
20240228,090300,22166905,3190,3150,3190,3125,6010
20240228,090200,3219125,3150,3150,3150,3150,0
20240228,090100,3219125,3150,3140,3150,3140,21
20240228,090000,3153125,3125,3125,3125,3125,1009
Reference in New Issue Copy Permalink