Files
KissMeData/000390/min/candle-20240222.csv

574 lines
27 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183100,669505010,6930,6930,6930,6930,4330
20240222,183000,669505010,6930,6930,6930,6930,0
20240222,182900,669505010,6930,6930,6930,6930,0
20240222,182800,669505010,6930,6930,6930,6930,0
20240222,182700,669505010,6930,6930,6930,6930,0
20240222,182600,669505010,6930,6930,6930,6930,0
20240222,182500,669505010,6930,6930,6930,6930,0
20240222,182400,669505010,6930,6930,6930,6930,0
20240222,182300,669505010,6930,6930,6930,6930,0
20240222,182200,669505010,6930,6930,6930,6930,0
20240222,182100,669505010,6930,6930,6930,6930,0
20240222,182000,669505010,6930,6930,6930,6930,0
20240222,181900,669505010,6930,6930,6930,6930,0
20240222,181800,669505010,6930,6930,6930,6930,0
20240222,181700,669505010,6930,6930,6930,6930,0
20240222,181600,669505010,6930,6930,6930,6930,0
20240222,181500,669505010,6930,6930,6930,6930,0
20240222,181400,669505010,6930,6930,6930,6930,0
20240222,181300,669505010,6930,6930,6930,6930,0
20240222,181200,669505010,6930,6930,6930,6930,0
20240222,181100,669505010,6930,6930,6930,6930,0
20240222,181000,669505010,6930,6930,6930,6930,0
20240222,180900,669505010,6930,6930,6930,6930,0
20240222,180800,669505010,6930,6930,6930,6930,0
20240222,180700,669505010,6930,6930,6930,6930,0
20240222,180600,669505010,6930,6930,6930,6930,0
20240222,180500,669505010,6930,6930,6930,6930,0
20240222,180400,669505010,6930,6930,6930,6930,0
20240222,180300,669505010,6930,6930,6930,6930,0
20240222,180200,669505010,6930,6930,6930,6930,0
20240222,180100,669505010,6930,6930,6930,6930,4330
20240222,180000,669505010,6930,6930,6930,6930,0
20240222,175900,669505010,6930,6930,6930,6930,0
20240222,175800,669505010,6930,6930,6930,6930,0
20240222,175700,669505010,6930,6930,6930,6930,0
20240222,175600,669505010,6930,6930,6930,6930,0
20240222,175500,669505010,6930,6930,6930,6930,0
20240222,175400,669505010,6930,6930,6930,6930,0
20240222,175300,669505010,6930,6930,6930,6930,0
20240222,175200,669505010,6930,6930,6930,6930,0
20240222,175100,669505010,6930,6930,6930,6930,0
20240222,175000,669505010,6930,6930,6930,6930,0
20240222,174900,669505010,6930,6930,6930,6930,0
20240222,174800,669505010,6930,6930,6930,6930,0
20240222,174700,669505010,6930,6930,6930,6930,0
20240222,174600,669505010,6930,6930,6930,6930,0
20240222,174500,669505010,6930,6930,6930,6930,0
20240222,174400,669505010,6930,6930,6930,6930,0
20240222,174300,669505010,6930,6930,6930,6930,0
20240222,174200,669505010,6930,6930,6930,6930,0
20240222,174100,669505010,6930,6930,6930,6930,0
20240222,174000,669505010,6930,6930,6930,6930,0
20240222,173900,669505010,6930,6930,6930,6930,0
20240222,173800,669505010,6930,6930,6930,6930,0
20240222,173700,669505010,6930,6930,6930,6930,0
20240222,173600,669505010,6930,6930,6930,6930,0
20240222,173500,669505010,6930,6930,6930,6930,0
20240222,173400,669505010,6930,6930,6930,6930,0
20240222,173300,669505010,6930,6930,6930,6930,0
20240222,173200,669505010,6930,6930,6930,6930,0
20240222,173100,669505010,6930,6930,6930,6930,4330
20240222,173000,669505010,6930,6930,6930,6930,0
20240222,172900,669505010,6930,6930,6930,6930,0
20240222,172800,669505010,6930,6930,6930,6930,0
20240222,172700,669505010,6930,6930,6930,6930,0
20240222,172600,669505010,6930,6930,6930,6930,0
20240222,172500,669505010,6930,6930,6930,6930,0
20240222,172400,669505010,6930,6930,6930,6930,0
20240222,172300,669505010,6930,6930,6930,6930,0
20240222,172200,669505010,6930,6930,6930,6930,0
20240222,172100,669505010,6930,6930,6930,6930,0
20240222,172000,669505010,6930,6930,6930,6930,0
20240222,171900,669505010,6930,6930,6930,6930,0
20240222,171800,669505010,6930,6930,6930,6930,0
20240222,171700,669505010,6930,6930,6930,6930,0
20240222,171600,669505010,6930,6930,6930,6930,0
20240222,171500,669505010,6930,6930,6930,6930,0
20240222,171400,669505010,6930,6930,6930,6930,0
20240222,171300,669505010,6930,6930,6930,6930,0
20240222,171200,669505010,6930,6930,6930,6930,0
20240222,171100,669505010,6930,6930,6930,6930,0
20240222,171000,669505010,6930,6930,6930,6930,0
20240222,170900,669505010,6930,6930,6930,6930,0
20240222,170800,669505010,6930,6930,6930,6930,0
20240222,170700,669505010,6930,6930,6930,6930,0
20240222,170600,669505010,6930,6930,6930,6930,0
20240222,170500,669505010,6930,6930,6930,6930,0
20240222,170400,669505010,6930,6930,6930,6930,0
20240222,170300,669505010,6930,6930,6930,6930,0
20240222,170200,669505010,6930,6930,6930,6930,0
20240222,170100,669505010,6930,6930,6930,6930,4330
20240222,170000,669505010,6930,6930,6930,6930,0
20240222,165900,669505010,6930,6930,6930,6930,0
20240222,165800,669505010,6930,6930,6930,6930,0
20240222,165700,669505010,6930,6930,6930,6930,0
20240222,165600,669505010,6930,6930,6930,6930,0
20240222,165500,669505010,6930,6930,6930,6930,0
20240222,165400,669505010,6930,6930,6930,6930,0
20240222,165300,669505010,6930,6930,6930,6930,0
20240222,165200,669505010,6930,6930,6930,6930,0
20240222,165100,669505010,6930,6930,6930,6930,0
20240222,165000,669505010,6930,6930,6930,6930,0
20240222,164900,669505010,6930,6930,6930,6930,0
20240222,164800,669505010,6930,6930,6930,6930,0
20240222,164700,669505010,6930,6930,6930,6930,0
20240222,164600,669505010,6930,6930,6930,6930,0
20240222,164500,669505010,6930,6930,6930,6930,0
20240222,164400,669505010,6930,6930,6930,6930,0
20240222,164300,669505010,6930,6930,6930,6930,0
20240222,164200,669505010,6930,6930,6930,6930,0
20240222,164100,669505010,6930,6930,6930,6930,0
20240222,164000,669505010,6930,6930,6930,6930,0
20240222,163900,669505010,6930,6930,6930,6930,0
20240222,163800,669505010,6930,6930,6930,6930,0
20240222,163700,669505010,6930,6930,6930,6930,0
20240222,163600,669505010,6930,6930,6930,6930,0
20240222,163500,669505010,6930,6930,6930,6930,0
20240222,163400,669505010,6930,6930,6930,6930,0
20240222,163300,669505010,6930,6930,6930,6930,0
20240222,163200,669505010,6930,6930,6930,6930,0
20240222,163100,669505010,6930,6930,6930,6930,4330
20240222,163000,669505010,6930,6930,6930,6930,0
20240222,162900,669505010,6930,6930,6930,6930,0
20240222,162800,669505010,6930,6930,6930,6930,0
20240222,162700,669505010,6930,6930,6930,6930,0
20240222,162600,669505010,6930,6930,6930,6930,0
20240222,162500,669505010,6930,6930,6930,6930,0
20240222,162400,669505010,6930,6930,6930,6930,0
20240222,162300,669505010,6930,6930,6930,6930,0
20240222,162200,669505010,6930,6930,6930,6930,0
20240222,162100,669505010,6930,6930,6930,6930,0
20240222,162000,669505010,6930,6930,6930,6930,0
20240222,161900,669505010,6930,6930,6930,6930,0
20240222,161800,669505010,6930,6930,6930,6930,0
20240222,161700,669505010,6930,6930,6930,6930,0
20240222,161600,669505010,6930,6930,6930,6930,0
20240222,161500,669505010,6930,6930,6930,6930,0
20240222,161400,669505010,6930,6930,6930,6930,0
20240222,161300,669505010,6930,6930,6930,6930,0
20240222,161200,669505010,6930,6930,6930,6930,0
20240222,161100,669505010,6930,6930,6930,6930,0
20240222,161000,669505010,6930,6930,6930,6930,0
20240222,160900,669505010,6930,6930,6930,6930,0
20240222,160800,669505010,6930,6930,6930,6930,0
20240222,160700,669505010,6930,6930,6930,6930,0
20240222,160600,669505010,6930,6930,6930,6930,0
20240222,160500,669505010,6930,6930,6930,6930,0
20240222,160400,669505010,6930,6930,6930,6930,0
20240222,160300,669505010,6930,6930,6930,6930,0
20240222,160200,669505010,6930,6930,6930,6930,0
20240222,160100,669505010,6930,6930,6930,6930,4330
20240222,160000,669505010,6930,6930,6930,6930,0
20240222,155900,669505010,6930,6930,6930,6930,0
20240222,155800,669505010,6930,6930,6930,6930,0
20240222,155700,669505010,6930,6930,6930,6930,0
20240222,155600,669505010,6930,6930,6930,6930,0
20240222,155500,669505010,6930,6930,6930,6930,0
20240222,155400,669505010,6930,6930,6930,6930,0
20240222,155300,669505010,6930,6930,6930,6930,0
20240222,155200,669505010,6930,6930,6930,6930,0
20240222,155100,669505010,6930,6930,6930,6930,0
20240222,155000,669505010,6930,6930,6930,6930,0
20240222,154900,669505010,6930,6930,6930,6930,0
20240222,154800,669505010,6930,6930,6930,6930,0
20240222,154700,669505010,6930,6930,6930,6930,0
20240222,154600,669505010,6930,6930,6930,6930,0
20240222,154500,669505010,6930,6930,6930,6930,0
20240222,154400,669505010,6930,6930,6930,6930,0
20240222,154300,669505010,6930,6930,6930,6930,0
20240222,154200,669505010,6930,6930,6930,6930,0
20240222,154100,669505010,6930,6930,6930,6930,0
20240222,154000,669505010,6930,6930,6930,6930,0
20240222,153900,669505010,6930,6930,6930,6930,0
20240222,153800,669505010,6930,6930,6930,6930,0
20240222,153700,669505010,6930,6930,6930,6930,0
20240222,153600,669505010,6930,6930,6930,6930,0
20240222,153500,669505010,6930,6930,6930,6930,0
20240222,153400,669505010,6930,6930,6930,6930,0
20240222,153300,669505010,6930,6930,6930,6930,0
20240222,153200,669505010,6930,6930,6930,6930,0
20240222,153100,669505010,6930,6930,6930,6930,4330
20240222,153000,669505010,6930,6930,6930,6930,4330
20240222,152900,639498110,6930,6930,6930,6930,0
20240222,152800,639498110,6930,6930,6930,6930,0
20240222,152700,639498110,6930,6930,6930,6930,0
20240222,152600,639498110,6930,6930,6930,6930,0
20240222,152500,639498110,6930,6930,6930,6930,0
20240222,152400,639498110,6930,6930,6930,6930,0
20240222,152300,639498110,6930,6930,6930,6930,0
20240222,152200,639498110,6930,6930,6930,6930,0
20240222,152100,639498110,6930,6930,6930,6930,0
20240222,152000,639498110,6930,6930,6930,6930,0
20240222,151900,639498110,6930,6920,6930,6910,897
20240222,151800,633292540,6920,6930,6930,6910,393
20240222,151700,630572990,6910,6920,6920,6910,775
20240222,151600,625211520,6920,6930,6930,6920,59
20240222,151500,624802970,6920,6920,6920,6910,228
20240222,151400,623226180,6910,6920,6920,6910,9
20240222,151300,623163940,6920,6920,6920,6910,46
20240222,151200,622845630,6910,6910,6930,6910,234
20240222,151100,621226250,6920,6910,6920,6910,25
20240222,151000,621053410,6910,6910,6920,6910,317
20240222,150900,618859820,6910,6920,6920,6910,702
20240222,150800,614002010,6920,6920,6920,6920,17
20240222,150700,613884370,6920,6920,6920,6920,33
20240222,150600,613656010,6910,6910,6910,6910,5
20240222,150500,613621460,6910,6910,6920,6910,37
20240222,150400,613365480,6910,6910,6910,6910,5
20240222,150300,613330930,6910,6920,6920,6910,594
20240222,150200,609220480,6920,6920,6920,6920,404
20240222,150100,606424800,6920,6920,6920,6920,208
20240222,150000,604985440,6920,6920,6930,6920,8
20240222,145900,604930070,6920,6920,6920,6920,64
20240222,145800,604487190,6920,6920,6920,6920,335
20240222,145700,602168990,6920,6920,6920,6920,76
20240222,145600,601643070,6920,6920,6920,6920,566
20240222,145500,597726350,6920,6920,6920,6920,106
20240222,145400,596992830,6920,6920,6920,6920,107
20240222,145300,596252390,6920,6920,6920,6920,161
20240222,145200,595138270,6920,6920,6920,6920,327
20240222,145100,592875430,6920,6920,6930,6920,26
20240222,145000,592695310,6930,6920,6930,6920,9
20240222,144900,592633010,6920,6920,6920,6920,7
20240222,144800,592584570,6920,6930,6930,6920,122
20240222,144700,591740220,6920,6920,6930,6920,92
20240222,144600,591103530,6920,6920,6920,6920,6
20240222,144500,591062010,6920,6920,6930,6920,313
20240222,144400,588896000,6920,6930,6930,6920,280
20240222,144300,586958330,6920,6920,6920,6920,6
20240222,144200,586916810,6920,6920,6930,6920,7
20240222,144100,586868360,6920,6920,6930,6920,18
20240222,144000,586743740,6930,6940,6940,6930,131
20240222,143900,585835900,6930,6930,6940,6930,11
20240222,143800,585759650,6930,6930,6930,6930,8
20240222,143700,585704210,6930,6920,6930,6920,52
20240222,143600,585343910,6920,6920,6920,6920,5
20240222,143500,585309310,6920,6920,6920,6910,3322
20240222,143400,562321120,6920,6930,6930,6920,3756
20240222,143300,536315570,6930,6930,6930,6930,5
20240222,143200,536280920,6940,6940,6940,6940,10
20240222,143100,536211520,6940,6930,6940,6930,101
20240222,143000,535510590,6940,6940,6940,6940,77
20240222,142900,534976210,6940,6940,6940,6940,12
20240222,142800,534892930,6940,6940,6940,6940,2
20240222,142700,534879050,6940,6940,6940,6940,0
20240222,142600,534879050,6940,6940,6940,6940,50
20240222,142500,534532050,6940,6940,6940,6940,0
20240222,142400,534532050,6940,6940,6940,6940,0
20240222,142300,534532050,6940,6930,6940,6930,177
20240222,142200,533304440,6940,6940,6940,6940,107
20240222,142100,532561860,6930,6930,6930,6930,0
20240222,142000,532561860,6930,6930,6930,6930,276
20240222,141900,530649180,6930,6930,6930,6930,28
20240222,141800,530455140,6930,6930,6930,6930,0
20240222,141700,530455140,6930,6930,6930,6930,73
20240222,141600,529949250,6940,6930,6940,6930,399
20240222,141500,527184170,6920,6920,6920,6920,10
20240222,141400,527114970,6930,6930,6930,6930,0
20240222,141300,527114970,6930,6930,6930,6930,100
20240222,141200,526421970,6920,6930,6930,6920,42
20240222,141100,526131230,6930,6930,6930,6930,0
20240222,141000,526131230,6930,6930,6930,6930,330
20240222,140900,523844330,6930,6930,6930,6930,2
20240222,140800,523830470,6930,6930,6930,6930,67
20240222,140700,523366160,6930,6930,6930,6930,0
20240222,140600,523366160,6930,6930,6930,6930,500
20240222,140500,519901160,6930,6930,6930,6930,22
20240222,140400,519748700,6930,6930,6930,6930,0
20240222,140300,519748700,6930,6940,6940,6930,132
20240222,140200,518833830,6940,6940,6940,6940,84
20240222,140100,518250870,6940,6940,6940,6940,54
20240222,140000,517876110,6930,6930,6930,6930,8
20240222,135900,517820670,6930,6930,6930,6930,348
20240222,135800,515409030,6940,6940,6940,6940,0
20240222,135700,515409030,6940,6940,6940,6940,0
20240222,135600,515409030,6940,6940,6940,6940,0
20240222,135500,515409030,6940,6940,6940,6940,54
20240222,135400,515034270,6930,6930,6930,6930,0
20240222,135300,515034270,6930,6930,6930,6930,2
20240222,135200,515020410,6940,6940,6940,6940,36
20240222,135100,514770570,6940,6940,6940,6940,15
20240222,135000,514666470,6940,6940,6940,6940,0
20240222,134900,514666470,6940,6940,6940,6940,27
20240222,134800,514479090,6940,6940,6940,6940,0
20240222,134700,514479090,6940,6940,6940,6940,50
20240222,134600,514132090,6930,6930,6930,6930,0
20240222,134500,514132090,6930,6930,6930,6930,0
20240222,134400,514132090,6930,6930,6930,6930,1
20240222,134300,514125160,6940,6940,6940,6940,7
20240222,134200,514076580,6930,6930,6930,6930,100
20240222,134100,513383580,6930,6930,6930,6930,30
20240222,134000,513175680,6930,6930,6930,6930,0
20240222,133900,513175680,6930,6930,6930,6930,28
20240222,133800,512981640,6940,6940,6940,6940,10
20240222,133700,512912240,6940,6920,6940,6920,3
20240222,133600,512891440,6920,6920,6920,6920,0
20240222,133500,512891440,6920,6940,6940,6920,3000
20240222,133400,492120060,6940,6940,6940,6940,0
20240222,133300,492120060,6940,6940,6940,6940,1
20240222,133200,492113120,6940,6940,6940,6940,17
20240222,133100,491995140,6940,6940,6940,6940,55
20240222,133000,491613440,6940,6940,6940,6940,1
20240222,132900,491606500,6940,6940,6940,6940,3
20240222,132800,491585680,6930,6930,6930,6930,200
20240222,132700,490199680,6930,6940,6940,6930,45
20240222,132600,489887720,6930,6930,6930,6930,0
20240222,132500,489887720,6930,6940,6940,6930,116
20240222,132400,489083680,6940,6940,6940,6940,220
20240222,132300,487556880,6940,6940,6940,6940,0
20240222,132200,487556880,6940,6940,6940,6940,100
20240222,132100,486862880,6940,6940,6940,6940,0
20240222,132000,486862880,6940,6930,6940,6920,2050
20240222,131900,472671010,6930,6930,6930,6930,0
20240222,131800,472671010,6930,6930,6930,6930,0
20240222,131700,472671010,6930,6930,6930,6930,0
20240222,131600,472671010,6930,6930,6930,6930,0
20240222,131500,472671010,6930,6930,6930,6930,13
20240222,131400,472580920,6930,6930,6930,6930,14
20240222,131300,472483900,6930,6930,6930,6930,370
20240222,131200,469919800,6930,6930,6930,6930,0
20240222,131100,469919800,6930,6930,6930,6930,1100
20240222,131000,462296800,6930,6940,6940,6930,295
20240222,130900,460252290,6930,6940,6940,6930,282
20240222,130800,458297300,6940,6940,6940,6940,0
20240222,130700,458297300,6940,6940,6940,6940,763
20240222,130600,453002080,6940,6940,6940,6940,0
20240222,130500,453002080,6940,6930,6940,6930,121
20240222,130400,452163350,6920,6920,6920,6920,144
20240222,130300,451166870,6930,6920,6930,6920,11
20240222,130200,451090740,6930,6930,6930,6930,704
20240222,130100,446212020,6930,6930,6930,6930,379
20240222,130000,443585550,6940,6940,6940,6940,1
20240222,125900,443578610,6940,6940,6940,6940,0
20240222,125800,443578610,6940,6940,6940,6940,0
20240222,125700,443578610,6940,6940,6940,6940,5
20240222,125600,443543910,6930,6930,6930,6930,1
20240222,125500,443536980,6940,6940,6940,6940,31
20240222,125400,443321840,6930,6930,6930,6930,521
20240222,125300,439711310,6930,6930,6930,6930,73
20240222,125200,439205420,6930,6930,6930,6930,81
20240222,125100,438644090,6930,6930,6930,6930,10
20240222,125000,438574790,6930,6930,6930,6930,359
20240222,124900,436086920,6950,6950,6950,6950,0
20240222,124800,436086920,6950,6950,6950,6950,35
20240222,124700,435843670,6930,6940,6940,6930,422
20240222,124600,432918770,6940,6940,6940,6940,130
20240222,124500,432016570,6940,6940,6940,6940,3
20240222,124400,431995750,6930,6930,6930,6930,15
20240222,124300,431891800,6930,6930,6930,6930,0
20240222,124200,431891800,6930,6930,6930,6930,232
20240222,124100,430284040,6930,6930,6930,6920,2095
20240222,124000,415781480,6930,6930,6930,6930,0
20240222,123900,415781480,6930,6930,6930,6930,20
20240222,123800,415642880,6940,6930,6940,6930,173
20240222,123700,414443810,6930,6930,6930,6930,1
20240222,123600,414436880,6940,6940,6940,6940,6
20240222,123500,414395240,6940,6940,6940,6940,184
20240222,123400,413118280,6940,6940,6940,6940,0
20240222,123300,413118280,6940,6940,6940,6940,14
20240222,123200,413021120,6940,6940,6940,6940,0
20240222,123100,413021120,6940,6940,6940,6930,158
20240222,123000,411925460,6930,6930,6930,6930,1
20240222,122900,411918530,6940,6940,6940,6940,1
20240222,122800,411911590,6940,6940,6940,6940,0
20240222,122700,411911590,6940,6940,6940,6940,43
20240222,122600,411613170,6940,6940,6940,6940,2
20240222,122500,411599290,6940,6940,6940,6940,86
20240222,122400,411002450,6940,6940,6940,6940,0
20240222,122300,411002450,6940,6940,6940,6940,0
20240222,122200,411002450,6940,6940,6940,6940,0
20240222,122100,411002450,6940,6930,6940,6930,138
20240222,122000,410046010,6930,6930,6930,6930,38
20240222,121900,409782670,6930,6930,6930,6930,0
20240222,121800,409782670,6930,6930,6930,6930,334
20240222,121700,407468050,6930,6930,6930,6930,875
20240222,121600,401404300,6940,6940,6940,6940,0
20240222,121500,401404300,6940,6940,6940,6940,65
20240222,121400,400953200,6940,6950,6950,6940,20
20240222,121300,400814300,6950,6940,6950,6940,3
20240222,121200,400793470,6950,6950,6950,6950,0
20240222,121100,400793470,6950,6950,6950,6950,1
20240222,121000,400786520,6940,6940,6940,6940,81
20240222,120900,400224380,6940,6930,6940,6930,123
20240222,120800,399371690,6930,6930,6930,6930,30
20240222,120700,399163790,6950,6950,6950,6950,0
20240222,120600,399163790,6950,6940,6950,6940,26
20240222,120500,398983230,6950,6950,6950,6950,0
20240222,120400,398983230,6950,6950,6950,6950,1
20240222,120300,398976280,6950,6950,6950,6950,50
20240222,120200,398628780,6950,6940,6950,6930,170
20240222,120100,397450010,6930,6930,6930,6930,200
20240222,120000,396064010,6930,6930,6930,6930,0
20240222,115900,396064010,6930,6930,6930,6930,339
20240222,115800,393714740,6930,6930,6930,6930,0
20240222,115700,393714740,6930,6930,6930,6930,20
20240222,115600,393576140,6930,6930,6930,6930,508
20240222,115500,390055700,6950,6950,6950,6950,0
20240222,115400,390055700,6950,6950,6950,6950,0
20240222,115300,390055700,6950,6930,6950,6930,233
20240222,115200,388437010,6950,6950,6950,6950,0
20240222,115100,388437010,6950,6950,6950,6950,0
20240222,115000,388437010,6950,6950,6950,6950,0
20240222,114900,388437010,6950,6950,6950,6950,50
20240222,114800,388089510,6950,6950,6950,6950,0
20240222,114700,388089510,6950,6940,6950,6940,20
20240222,114600,387950690,6940,6940,6940,6940,1
20240222,114500,387943750,6940,6940,6940,6940,0
20240222,114400,387943750,6940,6930,6940,6930,121
20240222,114300,387105180,6940,6940,6940,6940,50
20240222,114200,386758180,6940,6940,6940,6940,117
20240222,114100,385946200,6940,6930,6940,6930,1548
20240222,114000,375216540,6940,6940,6940,6940,19
20240222,113900,375084680,6940,6940,6940,6940,290
20240222,113800,373072080,6940,6950,6950,6940,7
20240222,113700,373023480,6940,6940,6940,6940,0
20240222,113600,373023480,6940,6940,6940,6940,0
20240222,113500,373023480,6940,6940,6940,6940,10
20240222,113400,372954080,6940,6940,6940,6940,0
20240222,113300,372954080,6940,6950,6950,6940,2956
20240222,113200,352433230,6950,6950,6950,6950,0
20240222,113100,352433230,6950,6950,6950,6950,0
20240222,113000,352433230,6950,6950,6950,6950,1
20240222,112900,352426280,6950,6950,6950,6950,0
20240222,112800,352426280,6950,6950,6950,6950,0
20240222,112700,352426280,6950,6950,6950,6950,0
20240222,112600,352426280,6950,6950,6950,6950,200
20240222,112500,351036280,6950,6950,6950,6950,23
20240222,112400,350876430,6950,6950,6950,6950,20
20240222,112300,350737430,6960,6960,6960,6960,27
20240222,112200,350549510,6950,6950,6950,6950,100
20240222,112100,349854510,6960,6980,6980,6960,966
20240222,112000,343129300,6980,6980,6980,6980,1
20240222,111900,343122320,6980,6980,6980,6980,0
20240222,111800,343122320,6980,6970,6980,6970,243
20240222,111700,341428370,6970,6970,6970,6970,10
20240222,111600,341358670,6970,6970,6970,6970,123
20240222,111500,340501360,6970,6970,6970,6970,1
20240222,111400,340494390,6960,6960,6960,6960,376
20240222,111300,337877430,6950,6950,6950,6950,0
20240222,111200,337877430,6950,6960,6960,6950,271
20240222,111100,335991770,6960,6960,6960,6960,3
20240222,111000,335970890,6960,6960,6960,6960,300
20240222,110900,333882890,6960,6960,6960,6960,100
20240222,110800,333186890,6960,6950,6960,6950,149
20240222,110700,332150350,6940,6940,6940,6940,0
20240222,110600,332150350,6940,6970,6970,6940,1059
20240222,110500,324788860,6980,6960,6980,6960,150
20240222,110400,323741960,6980,6980,6980,6980,56
20240222,110300,323351080,6980,6980,6980,6980,1
20240222,110200,323344100,6970,6970,6970,6970,0
20240222,110100,323344100,6970,6970,6970,6970,49
20240222,110000,323002570,6970,6970,6970,6970,330
20240222,105900,320702470,6970,6980,6980,6970,225
20240222,105800,319132180,6980,6980,6990,6980,228
20240222,105700,317540020,6990,6990,6990,6990,83
20240222,105600,316959850,6980,6980,6980,6980,1
20240222,105500,316952870,6980,6980,6980,6980,260
20240222,105400,315138070,6980,6970,6980,6970,160
20240222,105300,314022670,6960,6960,6960,6960,0
20240222,105200,314022670,6960,6970,6970,6960,371
20240222,105100,311437730,6970,6970,6970,6970,0
20240222,105000,311437730,6970,6970,6970,6960,499
20240222,104900,307959710,6960,6970,6970,6960,35
20240222,104800,307715860,6960,6960,6960,6960,45
20240222,104700,307402660,6970,6960,6970,6960,338
20240222,104600,305049980,6970,6970,6970,6970,76
20240222,104500,304520260,6970,6970,6970,6960,127
20240222,104400,303636070,6950,6950,6950,6950,0
20240222,104300,303636070,6950,6950,6950,6950,100
20240222,104200,302941070,6950,6950,6950,6950,0
20240222,104100,302941070,6950,6950,6950,6950,200
20240222,104000,301551070,6950,6950,6950,6950,1418
20240222,103900,291695970,6970,6950,6970,6950,15
20240222,103800,291591700,6950,6950,6960,6950,378
20240222,103700,288964270,6970,6970,6970,6970,192
20240222,103600,287626030,6970,6970,6980,6970,1511
20240222,103500,277083490,6980,6960,6980,6950,172
20240222,103400,275884690,6960,6960,6960,6960,1500
20240222,103300,265444690,6960,6930,6960,6930,134
20240222,103200,264515510,6950,6940,6950,6930,149
20240222,103100,263481720,6940,6940,6940,6940,51
20240222,103000,263127780,6940,6940,6940,6940,499
20240222,102900,259664720,6940,6940,6940,6940,25
20240222,102800,259491220,6950,6950,6950,6950,56
20240222,102700,259102020,6950,6950,6950,6950,56
20240222,102600,258712820,6950,6950,6950,6950,500
20240222,102500,255237820,6940,6940,6940,6940,592
20240222,102400,251129340,6940,6940,6940,6940,692
20240222,102300,246326860,6940,6940,6940,6940,318
20240222,102200,244119940,6940,6940,6940,6940,336
20240222,102100,241788100,6940,6940,6940,6940,20
20240222,102000,241649300,6940,6920,6940,6920,56
20240222,101900,241261320,6920,6920,6920,6920,0
20240222,101800,241261320,6920,6920,6920,6920,0
20240222,101700,241261320,6920,6930,6940,6920,172
20240222,101600,240068500,6930,6940,6940,6920,1366
20240222,101500,230607700,6940,6940,6940,6940,208
20240222,101400,229164180,6930,6930,6930,6930,571
20240222,101300,225207150,6920,6930,6930,6920,111
20240222,101200,224437930,6930,6930,6930,6920,96
20240222,101100,223773160,6920,6920,6920,6920,14
20240222,101000,223676280,6920,6920,6920,6920,38
20240222,100900,223413320,6920,6920,6920,6900,5115
20240222,100800,188073440,6920,6930,6930,6920,424
20240222,100700,185138740,6930,6940,6940,6930,1542
20240222,100600,174437630,6960,6960,6960,6960,1
20240222,100500,174430670,6950,6950,6950,6950,7
20240222,100400,174382020,6960,6950,6960,6950,138
20240222,100300,173421920,6950,6950,6950,6950,144
20240222,100200,172421120,6950,6950,6950,6950,49
20240222,100100,172080570,6960,6970,6970,6960,1072
20240222,100000,164613090,6970,6970,6970,6970,647
20240222,095900,160103500,6970,6960,6970,6960,544
20240222,095800,156312430,6960,6960,6960,6960,200
20240222,095700,154920430,6960,6960,6960,6960,26
20240222,095600,154739470,6970,6960,6970,6960,419
20240222,095500,151823220,6970,6970,6970,6970,357
20240222,095400,149334930,6970,6960,6970,6960,380
20240222,095300,146687450,6970,6970,6970,6970,31
20240222,095200,146471380,6970,6970,6970,6970,1
20240222,095100,146464410,6960,6970,6970,6960,188
20240222,095000,145155910,6970,6970,6970,6970,107
20240222,094900,144410120,6960,6960,6960,6960,160
20240222,094800,143296520,6960,6960,6960,6960,226
20240222,094700,141723560,6960,6970,6970,6960,43
20240222,094600,141423980,6970,6970,6970,6960,273
20240222,094500,139521180,6970,6970,6970,6970,0
20240222,094400,139521180,6970,6970,6970,6940,1359
20240222,094300,130071550,6970,6970,6970,6960,432
20240222,094200,127064570,6970,6970,6970,6960,42
20240222,094100,126772130,6970,6970,6970,6970,22
20240222,094000,126618790,6960,6960,6960,6960,1
20240222,093900,126611830,6970,6970,6970,6970,39
20240222,093800,126340000,6960,6950,6960,6950,12
20240222,093700,126256560,6960,6970,6970,6950,374
20240222,093600,123653380,6970,6950,6970,6950,255
20240222,093500,121881110,6950,6950,6950,6930,80
20240222,093400,121325310,6930,6930,6930,6930,89
20240222,093300,120708540,6950,6950,6950,6930,103
20240222,093200,119994690,6950,6930,6950,6930,48
20240222,093100,119661970,6950,6940,6950,6940,142
20240222,093000,118675680,6950,6950,6950,6940,172
20240222,092900,117481980,6930,6940,6940,6930,432
20240222,092800,114488120,6930,6950,6950,6930,183
20240222,092700,113219850,6940,6920,6940,6920,1238
20240222,092600,104648620,6920,6920,6920,6920,21
20240222,092500,104503300,6930,6920,6930,6920,268
20240222,092400,102646270,6920,6930,6930,6920,305
20240222,092300,100534670,6930,6930,6930,6930,244
20240222,092200,98843750,6940,6940,6940,6940,53
20240222,092100,98475930,6940,6940,6940,6940,67
20240222,092000,98010950,6940,6940,6940,6940,115
20240222,091900,97212850,6940,6930,6940,6930,124
20240222,091800,96353400,6930,6930,6930,6920,398
20240222,091700,93595320,6930,6900,6960,6900,980
20240222,091600,86813420,6930,6930,6930,6900,1929
20240222,091500,73490950,6930,6940,6940,6920,305
20240222,091400,71377180,6940,6930,6940,6930,197
20240222,091300,70011260,6940,6950,6950,6940,204
20240222,091200,68594980,6960,6960,6980,6940,419
20240222,091100,65680650,6960,6920,7000,6920,1624
20240222,091000,54391770,6920,6920,6930,6910,1459
20240222,090900,44298190,6930,6930,6930,6920,38
20240222,090800,44035150,6930,6940,6940,6930,359
20240222,090700,41543740,6940,6950,7030,6920,1836
20240222,090600,28809070,6940,6940,6950,6940,108
20240222,090500,28059340,6950,6940,6950,6940,161
20240222,090400,26941760,6940,6930,6940,6930,56
20240222,090300,26553440,6900,6920,6920,6900,304
20240222,090200,24453730,6930,6920,6930,6920,37
20240222,090100,24197330,6910,6930,6980,6910,710
20240222,090000,19278150,6930,6980,6990,6930,2765