ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039560/min/candle-20240221.csv

624 lines
30 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
20240221,192100,1375381335,4280,4280,4280,4280,9834
20240221,192000,1375381335,4280,4280,4280,4280,0
20240221,191900,1375381335,4280,4280,4280,4280,0
20240221,191800,1375381335,4280,4280,4280,4280,0
20240221,191700,1375381335,4280,4280,4280,4280,0
20240221,191600,1375381335,4280,4280,4280,4280,0
20240221,191500,1375381335,4280,4280,4280,4280,0
20240221,191400,1375381335,4280,4280,4280,4280,0
20240221,191300,1375381335,4280,4280,4280,4280,0
20240221,191200,1375381335,4280,4280,4280,4280,0
20240221,191100,1375381335,4280,4280,4280,4280,0
20240221,191000,1375381335,4280,4280,4280,4280,0
20240221,190900,1375381335,4280,4280,4280,4280,0
20240221,190800,1375381335,4280,4280,4280,4280,0
20240221,190700,1375381335,4280,4280,4280,4280,0
20240221,190600,1375381335,4280,4280,4280,4280,0
20240221,190500,1375381335,4280,4280,4280,4280,0
20240221,190400,1375381335,4280,4280,4280,4280,0
20240221,190300,1375381335,4280,4280,4280,4280,0
20240221,190200,1375381335,4280,4280,4280,4280,0
20240221,190100,1375381335,4280,4280,4280,4280,0
20240221,190000,1375381335,4280,4280,4280,4280,0
20240221,185900,1375381335,4280,4280,4280,4280,0
20240221,185800,1375381335,4280,4280,4280,4280,0
20240221,185700,1375381335,4280,4280,4280,4280,0
20240221,185600,1375381335,4280,4280,4280,4280,0
20240221,185500,1375381335,4280,4280,4280,4280,0
20240221,185400,1375381335,4280,4280,4280,4280,0
20240221,185300,1375381335,4280,4280,4280,4280,0
20240221,185200,1375381335,4280,4280,4280,4280,0
20240221,185100,1375381335,4280,4280,4280,4280,9834
20240221,185000,1375381335,4280,4280,4280,4280,0
20240221,184900,1375381335,4280,4280,4280,4280,0
20240221,184800,1375381335,4280,4280,4280,4280,0
20240221,184700,1375381335,4280,4280,4280,4280,0
20240221,184600,1375381335,4280,4280,4280,4280,0
20240221,184500,1375381335,4280,4280,4280,4280,0
20240221,184400,1375381335,4280,4280,4280,4280,0
20240221,184300,1375381335,4280,4280,4280,4280,0
20240221,184200,1375381335,4280,4280,4280,4280,0
20240221,184100,1375381335,4280,4280,4280,4280,0
20240221,184000,1375381335,4280,4280,4280,4280,0
20240221,183900,1375381335,4280,4280,4280,4280,0
20240221,183800,1375381335,4280,4280,4280,4280,0
20240221,183700,1375381335,4280,4280,4280,4280,0
20240221,183600,1375381335,4280,4280,4280,4280,0
20240221,183500,1375381335,4280,4280,4280,4280,0
20240221,183400,1375381335,4280,4280,4280,4280,0
20240221,183300,1375381335,4280,4280,4280,4280,0
20240221,183200,1375381335,4280,4280,4280,4280,0
20240221,183100,1375381335,4280,4280,4280,4280,0
20240221,183000,1375381335,4280,4280,4280,4280,0
20240221,182900,1375381335,4280,4280,4280,4280,0
20240221,182800,1375381335,4280,4280,4280,4280,0
20240221,182700,1375381335,4280,4280,4280,4280,0
20240221,182600,1375381335,4280,4280,4280,4280,0
20240221,182500,1375381335,4280,4280,4280,4280,0
20240221,182400,1375381335,4280,4280,4280,4280,0
20240221,182300,1375381335,4280,4280,4280,4280,0
20240221,182200,1375381335,4280,4280,4280,4280,0
20240221,182100,1375381335,4280,4280,4280,4280,9834
20240221,182000,1375381335,4280,4280,4280,4280,0
20240221,181900,1375381335,4280,4280,4280,4280,0
20240221,181800,1375381335,4280,4280,4280,4280,0
20240221,181700,1375381335,4280,4280,4280,4280,0
20240221,181600,1375381335,4280,4280,4280,4280,0
20240221,181500,1375381335,4280,4280,4280,4280,0
20240221,181400,1375381335,4280,4280,4280,4280,0
20240221,181300,1375381335,4280,4280,4280,4280,0
20240221,181200,1375381335,4280,4280,4280,4280,0
20240221,181100,1375381335,4280,4280,4280,4280,0
20240221,181000,1375381335,4280,4280,4280,4280,0
20240221,180900,1375381335,4280,4280,4280,4280,0
20240221,180800,1375381335,4280,4280,4280,4280,0
20240221,180700,1375381335,4280,4280,4280,4280,0
20240221,180600,1375381335,4280,4280,4280,4280,0
20240221,180500,1375381335,4280,4280,4280,4280,0
20240221,180400,1375381335,4280,4280,4280,4280,0
20240221,180300,1375381335,4280,4280,4280,4280,0
20240221,180200,1375381335,4280,4280,4280,4280,0
20240221,180100,1375381335,4280,4280,4280,4280,0
20240221,180000,1375381335,4280,4280,4280,4280,0
20240221,175900,1375381335,4280,4280,4280,4280,0
20240221,175800,1375381335,4280,4280,4280,4280,0
20240221,175700,1375381335,4280,4280,4280,4280,0
20240221,175600,1375381335,4280,4280,4280,4280,0
20240221,175500,1375381335,4280,4280,4280,4280,0
20240221,175400,1375381335,4280,4280,4280,4280,0
20240221,175300,1375381335,4280,4280,4280,4280,0
20240221,175200,1375381335,4280,4280,4280,4280,0
20240221,175100,1375381335,4280,4280,4280,4280,9834
20240221,175000,1375381335,4280,4280,4280,4280,0
20240221,174900,1375381335,4280,4280,4280,4280,0
20240221,174800,1375381335,4280,4280,4280,4280,0
20240221,174700,1375381335,4280,4280,4280,4280,0
20240221,174600,1375381335,4280,4280,4280,4280,0
20240221,174500,1375381335,4280,4280,4280,4280,0
20240221,174400,1375381335,4280,4280,4280,4280,0
20240221,174300,1375381335,4280,4280,4280,4280,0
20240221,174200,1375381335,4280,4280,4280,4280,0
20240221,174100,1375381335,4280,4280,4280,4280,0
20240221,174000,1375381335,4280,4280,4280,4280,0
20240221,173900,1375381335,4280,4280,4280,4280,0
20240221,173800,1375381335,4280,4280,4280,4280,0
20240221,173700,1375381335,4280,4280,4280,4280,0
20240221,173600,1375381335,4280,4280,4280,4280,0
20240221,173500,1375381335,4280,4280,4280,4280,0
20240221,173400,1375381335,4280,4280,4280,4280,0
20240221,173300,1375381335,4280,4280,4280,4280,0
20240221,173200,1375381335,4280,4280,4280,4280,0
20240221,173100,1375381335,4280,4280,4280,4280,0
20240221,173000,1375381335,4280,4280,4280,4280,0
20240221,172900,1375381335,4280,4280,4280,4280,0
20240221,172800,1375381335,4280,4280,4280,4280,0
20240221,172700,1375381335,4280,4280,4280,4280,0
20240221,172600,1375381335,4280,4280,4280,4280,0
20240221,172500,1375381335,4280,4280,4280,4280,0
20240221,172400,1375381335,4280,4280,4280,4280,0
20240221,172300,1375381335,4280,4280,4280,4280,0
20240221,172200,1375381335,4280,4280,4280,4280,0
20240221,172100,1375381335,4280,4280,4280,4280,9834
20240221,172000,1375381335,4280,4280,4280,4280,0
20240221,171900,1375381335,4280,4280,4280,4280,0
20240221,171800,1375381335,4280,4280,4280,4280,0
20240221,171700,1375381335,4280,4280,4280,4280,0
20240221,171600,1375381335,4280,4280,4280,4280,0
20240221,171500,1375381335,4280,4280,4280,4280,0
20240221,171400,1375381335,4280,4280,4280,4280,0
20240221,171300,1375381335,4280,4280,4280,4280,0
20240221,171200,1375381335,4280,4280,4280,4280,0
20240221,171100,1375381335,4280,4280,4280,4280,0
20240221,171000,1375381335,4280,4280,4280,4280,0
20240221,170900,1375381335,4280,4280,4280,4280,0
20240221,170800,1375381335,4280,4280,4280,4280,0
20240221,170700,1375381335,4280,4280,4280,4280,0
20240221,170600,1375381335,4280,4280,4280,4280,0
20240221,170500,1375381335,4280,4280,4280,4280,0
20240221,170400,1375381335,4280,4280,4280,4280,0
20240221,170300,1375381335,4280,4280,4280,4280,0
20240221,170200,1375381335,4280,4280,4280,4280,0
20240221,170100,1375381335,4280,4280,4280,4280,0
20240221,170000,1375381335,4280,4280,4280,4280,0
20240221,165900,1375381335,4280,4280,4280,4280,0
20240221,165800,1375381335,4280,4280,4280,4280,0
20240221,165700,1375381335,4280,4280,4280,4280,0
20240221,165600,1375381335,4280,4280,4280,4280,0
20240221,165500,1375381335,4280,4280,4280,4280,0
20240221,165400,1375381335,4280,4280,4280,4280,0
20240221,165300,1375381335,4280,4280,4280,4280,0
20240221,165200,1375381335,4280,4280,4280,4280,0
20240221,165100,1375381335,4280,4280,4280,4280,9834
20240221,165000,1375381335,4280,4280,4280,4280,0
20240221,164900,1375381335,4280,4280,4280,4280,0
20240221,164800,1375381335,4280,4280,4280,4280,0
20240221,164700,1375381335,4280,4280,4280,4280,0
20240221,164600,1375381335,4280,4280,4280,4280,0
20240221,164500,1375381335,4280,4280,4280,4280,0
20240221,164400,1375381335,4280,4280,4280,4280,0
20240221,164300,1375381335,4280,4280,4280,4280,0
20240221,164200,1375381335,4280,4280,4280,4280,0
20240221,164100,1375381335,4280,4280,4280,4280,0
20240221,164000,1375381335,4280,4280,4280,4280,0
20240221,163900,1375381335,4280,4280,4280,4280,0
20240221,163800,1375381335,4280,4280,4280,4280,0
20240221,163700,1375381335,4280,4280,4280,4280,0
20240221,163600,1375381335,4280,4280,4280,4280,0
20240221,163500,1375381335,4280,4280,4280,4280,0
20240221,163400,1375381335,4280,4280,4280,4280,0
20240221,163300,1375381335,4280,4280,4280,4280,0
20240221,163200,1375381335,4280,4280,4280,4280,0
20240221,163100,1375381335,4280,4280,4280,4280,0
20240221,163000,1375381335,4280,4280,4280,4280,0
20240221,162900,1375381335,4280,4280,4280,4280,0
20240221,162800,1375381335,4280,4280,4280,4280,0
20240221,162700,1375381335,4280,4280,4280,4280,0
20240221,162600,1375381335,4280,4280,4280,4280,0
20240221,162500,1375381335,4280,4280,4280,4280,0
20240221,162400,1375381335,4280,4280,4280,4280,0
20240221,162300,1375381335,4280,4280,4280,4280,0
20240221,162200,1375381335,4280,4280,4280,4280,0
20240221,162100,1375381335,4280,4280,4280,4280,9834
20240221,162000,1375381335,4280,4280,4280,4280,0
20240221,161900,1375381335,4280,4280,4280,4280,0
20240221,161800,1375381335,4280,4280,4280,4280,0
20240221,161700,1375381335,4280,4280,4280,4280,0
20240221,161600,1375381335,4280,4280,4280,4280,0
20240221,161500,1375381335,4280,4280,4280,4280,0
20240221,161400,1375381335,4280,4280,4280,4280,0
20240221,161300,1375381335,4280,4280,4280,4280,0
20240221,161200,1375381335,4280,4280,4280,4280,0
20240221,161100,1375381335,4280,4280,4280,4280,0
20240221,161000,1375381335,4280,4280,4280,4280,0
20240221,160900,1375381335,4280,4280,4280,4280,0
20240221,160800,1375381335,4280,4280,4280,4280,0
20240221,160700,1375381335,4280,4280,4280,4280,0
20240221,160600,1375381335,4280,4280,4280,4280,0
20240221,160500,1375381335,4280,4280,4280,4280,0
20240221,160400,1375381335,4280,4280,4280,4280,0
20240221,160300,1375381335,4280,4280,4280,4280,0
20240221,160200,1375381335,4280,4280,4280,4280,0
20240221,160100,1375381335,4280,4280,4280,4280,0
20240221,160000,1375381335,4280,4280,4280,4280,0
20240221,155900,1375381335,4280,4280,4280,4280,0
20240221,155800,1375381335,4280,4280,4280,4280,0
20240221,155700,1375381335,4280,4280,4280,4280,0
20240221,155600,1375381335,4280,4280,4280,4280,0
20240221,155500,1375381335,4280,4280,4280,4280,0
20240221,155400,1375381335,4280,4280,4280,4280,0
20240221,155300,1375381335,4280,4280,4280,4280,0
20240221,155200,1375381335,4280,4280,4280,4280,0
20240221,155100,1375381335,4280,4280,4280,4280,9834
20240221,155000,1375381335,4280,4280,4280,4280,0
20240221,154900,1375381335,4280,4280,4280,4280,0
20240221,154800,1375381335,4280,4280,4280,4280,0
20240221,154700,1375381335,4280,4280,4280,4280,0
20240221,154600,1375381335,4280,4280,4280,4280,0
20240221,154500,1375381335,4280,4280,4280,4280,0
20240221,154400,1375381335,4280,4280,4280,4280,0
20240221,154300,1375381335,4280,4280,4280,4280,0
20240221,154200,1375381335,4280,4280,4280,4280,0
20240221,154100,1375381335,4280,4280,4280,4280,0
20240221,154000,1375381335,4280,4280,4280,4280,0
20240221,153900,1375381335,4280,4280,4280,4280,0
20240221,153800,1375381335,4280,4280,4280,4280,0
20240221,153700,1375381335,4280,4280,4280,4280,0
20240221,153600,1375381335,4280,4280,4280,4280,0
20240221,153500,1375381335,4280,4280,4280,4280,0
20240221,153400,1375381335,4280,4280,4280,4280,0
20240221,153300,1375381335,4280,4280,4280,4280,0
20240221,153200,1375381335,4280,4280,4280,4280,0
20240221,153100,1375381335,4280,4280,4280,4280,0
20240221,153000,1375381335,4280,4280,4280,4280,9834
20240221,152900,1333291815,4300,4300,4300,4300,0
20240221,152800,1333291815,4300,4300,4300,4300,0
20240221,152700,1333291815,4300,4300,4300,4300,0
20240221,152600,1333291815,4300,4300,4300,4300,0
20240221,152500,1333291815,4300,4300,4300,4300,0
20240221,152400,1333291815,4300,4300,4300,4300,0
20240221,152300,1333291815,4300,4300,4300,4300,0
20240221,152200,1333291815,4300,4300,4300,4300,0
20240221,152100,1333291815,4300,4300,4300,4300,0
20240221,152000,1333291815,4300,4300,4300,4300,0
20240221,151900,1333291815,4300,4295,4300,4295,188
20240221,151800,1332484350,4290,4290,4290,4285,698
20240221,151700,1329489935,4285,4290,4290,4285,78
20240221,151600,1329155425,4285,4285,4285,4285,2525
20240221,151500,1318335800,4285,4295,4295,4285,439
20240221,151400,1316451570,4300,4285,4300,4285,102
20240221,151300,1316014485,4300,4300,4300,4300,1
20240221,151200,1316010185,4285,4285,4305,4280,521
20240221,151100,1313779285,4285,4280,4305,4280,202
20240221,151000,1312914695,4285,4280,4305,4275,3043
20240221,150900,1299904470,4280,4285,4285,4280,3820
20240221,150800,1283553885,4285,4285,4285,4285,37
20240221,150700,1283395340,4285,4285,4285,4285,0
20240221,150600,1283395340,4285,4285,4285,4285,77
20240221,150500,1283065395,4280,4280,4280,4280,1567
20240221,150400,1276358635,4280,4305,4310,4280,2701
20240221,150300,1264785295,4305,4285,4310,4280,3964
20240221,150200,1247807005,4285,4290,4290,4285,502
20240221,150100,1245655930,4310,4295,4310,4285,787
20240221,150000,1242273180,4285,4295,4295,4285,128
20240221,145900,1241723530,4280,4285,4285,4280,234
20240221,145800,1240722005,4295,4290,4295,4280,829
20240221,145700,1237171855,4290,4300,4300,4290,32
20240221,145600,1237034565,4290,4290,4290,4290,1
20240221,145500,1237030275,4315,4290,4315,4285,204
20240221,145400,1236155545,4290,4325,4325,4290,10
20240221,145300,1236112330,4325,4285,4330,4285,4400
20240221,145200,1217192880,4290,4295,4295,4285,825
20240221,145100,1213657735,4290,4295,4295,4290,2
20240221,145000,1213649150,4295,4300,4300,4285,226
20240221,144900,1212680650,4285,4300,4300,4285,1350
20240221,144800,1206892340,4300,4290,4300,4290,7487
20240221,144700,1174709895,4285,4285,4290,4285,4002
20240221,144600,1157561320,4290,4295,4300,4290,2756
20240221,144500,1145737660,4295,4295,4295,4295,5
20240221,144400,1145716185,4295,4295,4295,4295,0
20240221,144300,1145716185,4295,4295,4295,4295,66
20240221,144200,1145432715,4290,4290,4295,4290,48
20240221,144100,1145226780,4295,4295,4295,4295,0
20240221,144000,1145226780,4295,4295,4295,4295,500
20240221,143900,1143079280,4295,4295,4295,4290,1374
20240221,143800,1137184795,4295,4290,4295,4290,687
20240221,143700,1134237560,4295,4295,4295,4290,236
20240221,143600,1133224965,4295,4295,4295,4295,11
20240221,143500,1133177720,4290,4295,4295,4285,161
20240221,143400,1132487820,4290,4290,4290,4290,290
20240221,143300,1131243720,4290,4290,4290,4290,81
20240221,143200,1130896230,4290,4290,4290,4290,828
20240221,143100,1127344110,4290,4290,4290,4290,23
20240221,143000,1127245440,4290,4290,4290,4290,4088
20240221,142900,1109707920,4290,4290,4290,4290,0
20240221,142800,1109707920,4290,4290,4290,4290,0
20240221,142700,1109707920,4290,4290,4290,4290,500
20240221,142600,1107562920,4295,4295,4295,4295,1
20240221,142500,1107558625,4290,4290,4290,4285,1934
20240221,142400,1099263560,4290,4290,4290,4290,5202
20240221,142300,1076946980,4290,4295,4295,4290,587
20240221,142200,1074425850,4295,4290,4295,4290,8141
20240221,142100,1039489660,4305,4305,4305,4305,0
20240221,142000,1039489660,4305,4295,4305,4295,134
20240221,141900,1038914070,4305,4305,4305,4305,0
20240221,141800,1038914070,4305,4305,4305,4305,0
20240221,141700,1038914070,4305,4305,4305,4305,4
20240221,141600,1038896850,4295,4300,4300,4295,732
20240221,141500,1035752820,4300,4305,4305,4300,51
20240221,141400,1035533515,4305,4305,4305,4305,100
20240221,141300,1035103015,4305,4305,4305,4305,1
20240221,141200,1035098710,4290,4295,4295,4290,35
20240221,141100,1034948545,4290,4310,4310,4290,8004
20240221,141000,1000549490,4310,4310,4310,4310,1
20240221,140900,1000545180,4310,4310,4310,4310,0
20240221,140800,1000545180,4310,4310,4310,4310,0
20240221,140700,1000545180,4310,4300,4310,4300,62
20240221,140600,1000278570,4300,4310,4310,4300,314
20240221,140500,998926240,4310,4310,4310,4310,50
20240221,140400,998710740,4305,4305,4305,4305,177
20240221,140300,997948755,4310,4310,4310,4305,280
20240221,140200,996742455,4310,4310,4310,4305,51
20240221,140100,996522650,4310,4310,4310,4310,1
20240221,140000,996518340,4310,4310,4310,4310,0
20240221,135900,996518340,4310,4310,4310,4310,3
20240221,135800,996505410,4310,4310,4310,4310,10
20240221,135700,996462310,4310,4310,4310,4310,160
20240221,135600,995772710,4305,4305,4305,4305,82
20240221,135500,995419700,4305,4305,4305,4305,0
20240221,135400,995419700,4305,4305,4305,4305,500
20240221,135300,993267200,4305,4305,4305,4305,4
20240221,135200,993249980,4305,4305,4305,4305,54
20240221,135100,993017510,4300,4300,4300,4300,0
20240221,135000,993017510,4300,4300,4300,4300,258
20240221,134900,991908110,4305,4305,4305,4305,205
20240221,134800,991025585,4305,4305,4305,4305,2
20240221,134700,991016975,4305,4305,4305,4305,0
20240221,134600,991016975,4305,4305,4305,4305,1
20240221,134500,991012670,4290,4290,4290,4290,0
20240221,134400,991012670,4290,4300,4300,4290,2218
20240221,134300,981495390,4295,4295,4295,4295,300
20240221,134200,980206890,4295,4295,4295,4295,600
20240221,134100,977629890,4290,4295,4295,4290,21
20240221,134000,977539795,4290,4295,4295,4290,20
20240221,133900,977453960,4290,4300,4300,4290,7624
20240221,133800,944713500,4295,4295,4295,4295,0
20240221,133700,944713500,4295,4295,4295,4295,108
20240221,133600,944249640,4295,4295,4295,4295,1045
20240221,133500,939761365,4295,4295,4295,4295,210
20240221,133400,938859415,4295,4300,4300,4295,7
20240221,133300,938829325,4300,4300,4300,4300,718
20240221,133200,935741925,4300,4300,4300,4300,1
20240221,133100,935737625,4300,4300,4300,4300,230
20240221,133000,934748625,4300,4290,4300,4290,454
20240221,132900,932800925,4290,4290,4290,4290,0
20240221,132800,932800925,4290,4295,4295,4290,5389
20240221,132700,909675170,4295,4300,4300,4295,111
20240221,132600,909198370,4295,4295,4295,4295,592
20240221,132500,906655730,4295,4295,4295,4290,552
20240221,132400,904287580,4295,4295,4295,4295,2
20240221,132300,904278990,4290,4295,4295,4290,549
20240221,132200,901921255,4295,4290,4295,4290,516
20240221,132100,899705745,4295,4295,4295,4290,3282
20240221,132000,885618305,4295,4295,4295,4295,270
20240221,131900,884458655,4295,4295,4295,4295,10
20240221,131800,884415705,4295,4295,4295,4295,1457
20240221,131700,878157890,4295,4295,4295,4295,95
20240221,131600,877749865,4300,4300,4300,4300,30
20240221,131500,877620865,4300,4300,4300,4300,0
20240221,131400,877620865,4300,4300,4300,4300,0
20240221,131300,877620865,4300,4300,4300,4300,0
20240221,131200,877620865,4300,4300,4300,4300,525
20240221,131100,875363365,4295,4295,4295,4295,327
20240221,131000,873958900,4300,4300,4300,4300,3
20240221,130900,873946000,4300,4300,4300,4300,182
20240221,130800,873163400,4300,4300,4300,4300,102
20240221,130700,872724800,4295,4295,4295,4295,11
20240221,130600,872677555,4300,4295,4300,4295,230
20240221,130500,871689555,4300,4300,4300,4300,10
20240221,130400,871646555,4300,4300,4300,4300,862
20240221,130300,867939955,4295,4295,4295,4295,0
20240221,130200,867939955,4295,4295,4295,4295,327
20240221,130100,866535490,4300,4300,4300,4300,103
20240221,130000,866092590,4300,4300,4305,4300,18
20240221,125900,866015185,4300,4300,4310,4295,1692
20240221,125800,858747980,4295,4310,4310,4295,3561
20240221,125700,843424745,4310,4305,4310,4305,141
20240221,125600,842817490,4310,4310,4310,4310,0
20240221,125500,842817490,4310,4305,4310,4305,1709
20240221,125400,835460230,4305,4310,4310,4305,1963
20240221,125300,827008990,4310,4300,4310,4300,222
20240221,125200,826053180,4300,4305,4305,4300,982
20240221,125100,821826870,4305,4305,4305,4305,0
20240221,125000,821826870,4305,4305,4305,4305,38
20240221,124900,821663280,4305,4305,4305,4305,0
20240221,124800,821663280,4305,4305,4305,4305,37
20240221,124700,821503995,4305,4305,4305,4305,4
20240221,124600,821486775,4305,4300,4305,4300,203
20240221,124500,820613685,4305,4300,4305,4300,801
20240221,124400,817167880,4305,4300,4305,4300,6
20240221,124300,817142055,4300,4305,4305,4300,469
20240221,124200,815125335,4300,4300,4300,4300,360
20240221,124100,813577335,4300,4300,4300,4300,1
20240221,124000,813573035,4305,4300,4305,4295,535
20240221,123900,811273980,4305,4295,4305,4295,28
20240221,123800,811153490,4295,4315,4315,4295,11825
20240221,123700,760341480,4305,4315,4315,4300,3489
20240221,123600,745315095,4320,4320,4320,4320,1
20240221,123500,745310775,4305,4315,4315,4305,1698
20240221,123400,737987885,4315,4315,4315,4315,2
20240221,123300,737979255,4315,4315,4315,4310,72
20240221,123200,737668920,4315,4315,4315,4315,102
20240221,123100,737228790,4315,4310,4315,4305,1581
20240221,123000,730418050,4310,4305,4310,4305,12
20240221,122900,730366385,4315,4310,4315,4305,503
20240221,122800,728198455,4310,4310,4310,4310,31
20240221,122700,728064845,4305,4305,4305,4305,1998
20240221,122600,719463455,4305,4310,4310,4305,264
20240221,122500,718325765,4310,4310,4315,4305,518
20240221,122400,716095620,4315,4310,4315,4310,423
20240221,122300,714271450,4305,4305,4305,4305,131
20240221,122200,713707495,4305,4305,4305,4305,1147
20240221,122100,708769660,4310,4310,4310,4310,23
20240221,122000,708670530,4310,4310,4310,4310,101
20240221,121900,708235220,4305,4305,4315,4305,391
20240221,121800,706551490,4305,4310,4310,4300,1051
20240221,121700,702026025,4310,4310,4310,4310,9
20240221,121600,701987235,4310,4305,4310,4300,7413
20240221,121500,670080435,4325,4320,4325,4310,7355
20240221,121400,638377185,4325,4320,4325,4320,51
20240221,121300,638156860,4320,4320,4320,4320,0
20240221,121200,638156860,4320,4320,4320,4320,19
20240221,121100,638074780,4320,4320,4320,4315,51
20240221,121000,637854705,4320,4320,4320,4320,1
20240221,120900,637850385,4330,4330,4330,4330,3
20240221,120800,637837395,4315,4315,4315,4315,56
20240221,120700,637595755,4315,4315,4330,4315,1368
20240221,120600,631688275,4330,4315,4330,4315,1020
20240221,120500,627286945,4330,4330,4330,4330,0
20240221,120400,627286945,4330,4330,4330,4330,0
20240221,120300,627286945,4330,4325,4330,4315,1516
20240221,120200,620744875,4330,4330,4330,4330,0
20240221,120100,620744875,4330,4330,4330,4330,0
20240221,120000,620744875,4330,4325,4330,4315,303
20240221,115900,619437390,4315,4325,4325,4315,201
20240221,115800,618570055,4325,4325,4325,4325,114
20240221,115700,618077005,4325,4315,4330,4315,1002
20240221,115600,613753350,4315,4325,4325,4315,201
20240221,115500,612885435,4335,4335,4335,4335,0
20240221,115400,612885435,4335,4335,4335,4325,103
20240221,115300,612438950,4335,4335,4335,4335,1
20240221,115200,612434615,4335,4315,4335,4315,115
20240221,115100,611936110,4315,4320,4320,4315,2186
20240221,115000,602502905,4320,4325,4325,4320,872
20240221,114900,598735515,4335,4335,4335,4335,0
20240221,114800,598735515,4335,4335,4335,4335,2
20240221,114700,598726845,4320,4330,4330,4320,150
20240221,114600,598078810,4335,4335,4335,4335,0
20240221,114500,598078810,4335,4325,4335,4320,463
20240221,114400,596078040,4335,4330,4335,4320,492
20240221,114300,593951060,4335,4335,4335,4335,10
20240221,114200,593907710,4335,4335,4335,4335,200
20240221,114100,593040710,4335,4335,4335,4325,1002
20240221,114000,588703270,4330,4330,4330,4325,1023
20240221,113900,584278720,4340,4340,4340,4340,1
20240221,113800,584274380,4330,4330,4330,4330,10
20240221,113700,584231080,4340,4340,4340,4340,10
20240221,113600,584187680,4340,4340,4340,4340,1
20240221,113500,584183340,4340,4340,4340,4325,1025
20240221,113400,579749945,4340,4340,4340,4340,0
20240221,113300,579749945,4340,4340,4340,4340,20
20240221,113200,579663145,4345,4345,4345,4345,0
20240221,113100,579663145,4345,4345,4345,4345,0
20240221,113000,579663145,4345,4340,4345,4340,315
20240221,112900,578295920,4345,4330,4345,4330,26
20240221,112800,578183135,4330,4330,4330,4330,349
20240221,112700,576671965,4335,4335,4335,4335,43
20240221,112600,576485560,4345,4345,4345,4345,0
20240221,112500,576485560,4345,4345,4345,4340,41
20240221,112400,576307455,4345,4345,4345,4345,0
20240221,112300,576307455,4345,4345,4345,4345,0
20240221,112200,576307455,4345,4345,4345,4345,0
20240221,112100,576307455,4345,4345,4345,4345,0
20240221,112000,576307455,4345,4345,4345,4345,0
20240221,111900,576307455,4345,4345,4345,4345,0
20240221,111800,576307455,4345,4345,4345,4345,20
20240221,111700,576220555,4345,4345,4345,4345,0
20240221,111600,576220555,4345,4335,4345,4330,18
20240221,111500,576142520,4345,4335,4345,4335,6
20240221,111400,576116500,4345,4345,4345,4345,0
20240221,111300,576116500,4345,4345,4345,4345,0
20240221,111200,576116500,4345,4345,4345,4335,410
20240221,111100,574335170,4345,4345,4345,4345,500
20240221,111000,572162670,4345,4345,4345,4345,11
20240221,110900,572114875,4330,4330,4330,4330,200
20240221,110800,571248875,4350,4350,4350,4350,0
20240221,110700,571248875,4350,4335,4350,4325,730
20240221,110600,568083205,4335,4335,4335,4335,504
20240221,110500,565898365,4350,4350,4350,4350,1
20240221,110400,565894015,4345,4345,4345,4345,10
20240221,110300,565850565,4345,4345,4345,4345,811
20240221,110200,562326770,4345,4345,4345,4345,0
20240221,110100,562326770,4345,4345,4345,4345,23
20240221,110000,562226835,4345,4335,4345,4335,15
20240221,105900,562161710,4340,4340,4340,4330,422
20240221,105800,560333805,4340,4340,4340,4340,10
20240221,105700,560290405,4340,4340,4340,4340,16
20240221,105600,560220965,4330,4340,4340,4330,106
20240221,105500,559761925,4340,4340,4340,4340,10
20240221,105400,559718525,4340,4330,4340,4330,164
20240221,105300,559006925,4325,4325,4325,4325,290
20240221,105200,557752675,4325,4335,4335,4325,1449
20240221,105100,551485360,4335,4335,4335,4330,712
20240221,105000,548400870,4335,4335,4335,4335,0
20240221,104900,548400870,4335,4345,4345,4335,243
20240221,104800,547347300,4345,4345,4345,4345,100
20240221,104700,546912800,4345,4340,4345,4340,9
20240221,104600,546873735,4340,4340,4340,4340,89
20240221,104500,546487475,4335,4335,4335,4335,0
20240221,104400,546487475,4335,4335,4335,4335,0
20240221,104300,546487475,4335,4335,4335,4335,400
20240221,104200,544753475,4335,4335,4335,4335,315
20240221,104100,543387950,4335,4330,4335,4330,340
20240221,104000,541914150,4325,4325,4325,4325,201
20240221,103900,541044825,4330,4330,4330,4330,115
20240221,103800,540546875,4330,4330,4330,4330,20
20240221,103700,540460275,4330,4330,4330,4330,0
20240221,103600,540460275,4330,4330,4330,4330,104
20240221,103500,540009955,4330,4330,4330,4330,16
20240221,103400,539940675,4335,4335,4335,4330,304
20240221,103300,538624335,4330,4330,4330,4330,0
20240221,103200,538624335,4330,4340,4340,4330,3
20240221,103100,538611330,4320,4320,4320,4320,15
20240221,103000,538546530,4320,4340,4340,4320,4013
20240221,102900,521194100,4340,4340,4340,4340,10
20240221,102800,521150700,4330,4330,4330,4330,0
20240221,102700,521150700,4330,4330,4330,4330,0
20240221,102600,521150700,4330,4330,4330,4330,0
20240221,102500,521150700,4330,4330,4330,4330,0
20240221,102400,521150700,4330,4330,4330,4330,360
20240221,102300,519591900,4345,4345,4345,4345,1
20240221,102200,519587555,4345,4345,4345,4345,1
20240221,102100,519583210,4345,4345,4345,4345,0
20240221,102000,519583210,4345,4345,4345,4345,0
20240221,101900,519583210,4345,4345,4345,4345,1
20240221,101800,519578865,4330,4345,4345,4330,706
20240221,101700,516521840,4330,4345,4345,4330,691
20240221,101600,513519520,4330,4340,4340,4325,707
20240221,101500,510455270,4340,4340,4340,4340,202
20240221,101400,509578590,4340,4340,4340,4340,0
20240221,101300,509578590,4340,4345,4345,4340,136
20240221,101200,508987825,4345,4345,4345,4345,6
20240221,101100,508961755,4345,4345,4345,4345,1
20240221,101000,508957410,4345,4345,4345,4345,27
20240221,100900,508840095,4345,4355,4355,4345,1508
20240221,100800,502276180,4350,4350,4350,4350,140
20240221,100700,501667180,4355,4350,4355,4350,513
20240221,100600,499433955,4350,4355,4355,4350,458
20240221,100500,497441115,4355,4345,4355,4345,10227
20240221,100400,452942285,4345,4345,4345,4345,162
20240221,100300,452238395,4345,4345,4345,4340,437
20240221,100200,450339655,4345,4340,4345,4335,215
20240221,100100,449406080,4345,4340,4350,4340,14040
20240221,100000,388388780,4340,4325,4340,4325,13893
20240221,095900,328123115,4325,4325,4325,4325,481
20240221,095800,326042790,4325,4330,4330,4325,325
20240221,095700,324636090,4330,4325,4330,4325,21
20240221,095600,324545215,4325,4325,4325,4325,320
20240221,095500,323161215,4325,4320,4325,4310,1071
20240221,095400,318537275,4320,4320,4320,4320,1
20240221,095300,318532955,4320,4315,4320,4315,382
20240221,095200,316884620,4315,4315,4315,4315,380
20240221,095100,315244920,4315,4315,4315,4315,517
20240221,095000,313014065,4320,4320,4320,4310,269
20240221,094900,311852235,4320,4320,4320,4320,1
20240221,094800,311847915,4310,4310,4310,4310,0
20240221,094700,311847915,4310,4310,4310,4310,654
20240221,094600,309029175,4320,4320,4320,4320,0
20240221,094500,309029175,4320,4320,4320,4320,0
20240221,094400,309029175,4320,4315,4320,4305,1472
20240221,094300,302684225,4310,4315,4315,4310,169
20240221,094200,301955295,4310,4320,4320,4310,1127
20240221,094100,297088100,4320,4310,4320,4310,722
20240221,094000,293972555,4315,4310,4315,4305,148
20240221,093900,293334480,4310,4310,4315,4310,95
20240221,093800,292925025,4310,4310,4310,4305,730
20240221,093700,289780830,4305,4305,4310,4305,140
20240221,093600,289177505,4305,4305,4305,4300,204
20240221,093500,288300000,4305,4305,4310,4300,4152
20240221,093400,270430050,4310,4310,4310,4310,1757
20240221,093300,262857380,4310,4320,4320,4310,17333
20240221,093200,188118865,4315,4325,4325,4315,6293
20240221,093100,160960915,4330,4330,4330,4330,1
20240221,093000,160956585,4315,4330,4330,4315,3221
20240221,092900,147032190,4330,4330,4330,4330,1
20240221,092800,147027860,4315,4320,4325,4315,2492
20240221,092700,136265655,4315,4320,4320,4315,4718
20240221,092600,115890710,4325,4325,4330,4325,529
20240221,092500,113601275,4325,4325,4330,4320,1018
20240221,092400,109202730,4325,4330,4330,4325,1643
20240221,092300,102095565,4330,4350,4350,4330,1444
20240221,092200,95840140,4340,4360,4360,4340,130
20240221,092100,95273430,4365,4355,4365,4340,3387
20240221,092000,80562180,4350,4365,4365,4350,1343
20240221,091900,74712325,4360,4360,4360,4360,200
20240221,091800,73840325,4370,4370,4370,4370,0
20240221,091700,73840325,4370,4365,4370,4360,148
20240221,091600,73194255,4365,4355,4365,4355,1457
20240221,091500,66835050,4355,4355,4365,4350,402
20240221,091400,65086310,4355,4350,4360,4345,561
20240221,091300,62647140,4350,4360,4360,4350,16
20240221,091200,62577440,4365,4355,4365,4355,7
20240221,091100,62546945,4365,4365,4365,4365,1
20240221,091000,62542580,4345,4370,4370,4345,2503
20240221,090900,51639965,4370,4375,4375,4360,9
20240221,090800,51600640,4375,4375,4375,4350,499
20240221,090700,49418515,4345,4355,4365,4345,1608
20240221,090600,42419395,4355,4355,4355,4355,505
20240221,090500,40220120,4355,4355,4355,4355,32
20240221,090400,40080760,4355,4355,4355,4355,16
20240221,090300,40011080,4340,4350,4350,4340,1835
20240221,090200,32045190,4350,4350,4365,4350,2650
20240221,090100,20515965,4350,4350,4350,4350,528
20240221,090000,18219165,4350,4390,4390,4350,3659
Reference in New Issue Copy Permalink