ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078340/min/candle-20240223.csv

652 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
20240223,194900,2220476050,44750,44750,44750,44750,4892
20240223,194800,2220476050,44750,44750,44750,44750,0
20240223,194700,2220476050,44750,44750,44750,44750,0
20240223,194600,2220476050,44750,44750,44750,44750,0
20240223,194500,2220476050,44750,44750,44750,44750,0
20240223,194400,2220476050,44750,44750,44750,44750,0
20240223,194300,2220476050,44750,44750,44750,44750,0
20240223,194200,2220476050,44750,44750,44750,44750,0
20240223,194100,2220476050,44750,44750,44750,44750,0
20240223,194000,2220476050,44750,44750,44750,44750,0
20240223,193900,2220476050,44750,44750,44750,44750,0
20240223,193800,2220476050,44750,44750,44750,44750,0
20240223,193700,2220476050,44750,44750,44750,44750,0
20240223,193600,2220476050,44750,44750,44750,44750,0
20240223,193500,2220476050,44750,44750,44750,44750,0
20240223,193400,2220476050,44750,44750,44750,44750,0
20240223,193300,2220476050,44750,44750,44750,44750,0
20240223,193200,2220476050,44750,44750,44750,44750,0
20240223,193100,2220476050,44750,44750,44750,44750,0
20240223,193000,2220476050,44750,44750,44750,44750,0
20240223,192900,2220476050,44750,44750,44750,44750,0
20240223,192800,2220476050,44750,44750,44750,44750,0
20240223,192700,2220476050,44750,44750,44750,44750,0
20240223,192600,2220476050,44750,44750,44750,44750,0
20240223,192500,2220476050,44750,44750,44750,44750,0
20240223,192400,2220476050,44750,44750,44750,44750,0
20240223,192300,2220476050,44750,44750,44750,44750,0
20240223,192200,2220476050,44750,44750,44750,44750,0
20240223,192100,2220476050,44750,44750,44750,44750,0
20240223,192000,2220476050,44750,44750,44750,44750,0
20240223,191900,2220476050,44750,44750,44750,44750,4892
20240223,191800,2220476050,44750,44750,44750,44750,0
20240223,191700,2220476050,44750,44750,44750,44750,0
20240223,191600,2220476050,44750,44750,44750,44750,0
20240223,191500,2220476050,44750,44750,44750,44750,0
20240223,191400,2220476050,44750,44750,44750,44750,0
20240223,191300,2220476050,44750,44750,44750,44750,0
20240223,191200,2220476050,44750,44750,44750,44750,0
20240223,191100,2220476050,44750,44750,44750,44750,0
20240223,191000,2220476050,44750,44750,44750,44750,0
20240223,190900,2220476050,44750,44750,44750,44750,0
20240223,190800,2220476050,44750,44750,44750,44750,0
20240223,190700,2220476050,44750,44750,44750,44750,0
20240223,190600,2220476050,44750,44750,44750,44750,0
20240223,190500,2220476050,44750,44750,44750,44750,0
20240223,190400,2220476050,44750,44750,44750,44750,0
20240223,190300,2220476050,44750,44750,44750,44750,0
20240223,190200,2220476050,44750,44750,44750,44750,0
20240223,190100,2220476050,44750,44750,44750,44750,0
20240223,190000,2220476050,44750,44750,44750,44750,0
20240223,185900,2220476050,44750,44750,44750,44750,0
20240223,185800,2220476050,44750,44750,44750,44750,0
20240223,185700,2220476050,44750,44750,44750,44750,0
20240223,185600,2220476050,44750,44750,44750,44750,0
20240223,185500,2220476050,44750,44750,44750,44750,0
20240223,185400,2220476050,44750,44750,44750,44750,0
20240223,185300,2220476050,44750,44750,44750,44750,0
20240223,185200,2220476050,44750,44750,44750,44750,0
20240223,185100,2220476050,44750,44750,44750,44750,0
20240223,185000,2220476050,44750,44750,44750,44750,0
20240223,184900,2220476050,44750,44750,44750,44750,4892
20240223,184800,2220476050,44750,44750,44750,44750,0
20240223,184700,2220476050,44750,44750,44750,44750,0
20240223,184600,2220476050,44750,44750,44750,44750,0
20240223,184500,2220476050,44750,44750,44750,44750,0
20240223,184400,2220476050,44750,44750,44750,44750,0
20240223,184300,2220476050,44750,44750,44750,44750,0
20240223,184200,2220476050,44750,44750,44750,44750,0
20240223,184100,2220476050,44750,44750,44750,44750,0
20240223,184000,2220476050,44750,44750,44750,44750,0
20240223,183900,2220476050,44750,44750,44750,44750,0
20240223,183800,2220476050,44750,44750,44750,44750,0
20240223,183700,2220476050,44750,44750,44750,44750,0
20240223,183600,2220476050,44750,44750,44750,44750,0
20240223,183500,2220476050,44750,44750,44750,44750,0
20240223,183400,2220476050,44750,44750,44750,44750,0
20240223,183300,2220476050,44750,44750,44750,44750,0
20240223,183200,2220476050,44750,44750,44750,44750,0
20240223,183100,2220476050,44750,44750,44750,44750,0
20240223,183000,2220476050,44750,44750,44750,44750,0
20240223,182900,2220476050,44750,44750,44750,44750,0
20240223,182800,2220476050,44750,44750,44750,44750,0
20240223,182700,2220476050,44750,44750,44750,44750,0
20240223,182600,2220476050,44750,44750,44750,44750,0
20240223,182500,2220476050,44750,44750,44750,44750,0
20240223,182400,2220476050,44750,44750,44750,44750,0
20240223,182300,2220476050,44750,44750,44750,44750,0
20240223,182200,2220476050,44750,44750,44750,44750,0
20240223,182100,2220476050,44750,44750,44750,44750,0
20240223,182000,2220476050,44750,44750,44750,44750,0
20240223,181900,2220476050,44750,44750,44750,44750,4892
20240223,181800,2220476050,44750,44750,44750,44750,0
20240223,181700,2220476050,44750,44750,44750,44750,0
20240223,181600,2220476050,44750,44750,44750,44750,0
20240223,181500,2220476050,44750,44750,44750,44750,0
20240223,181400,2220476050,44750,44750,44750,44750,0
20240223,181300,2220476050,44750,44750,44750,44750,0
20240223,181200,2220476050,44750,44750,44750,44750,0
20240223,181100,2220476050,44750,44750,44750,44750,0
20240223,181000,2220476050,44750,44750,44750,44750,0
20240223,180900,2220476050,44750,44750,44750,44750,0
20240223,180800,2220476050,44750,44750,44750,44750,0
20240223,180700,2220476050,44750,44750,44750,44750,0
20240223,180600,2220476050,44750,44750,44750,44750,0
20240223,180500,2220476050,44750,44750,44750,44750,0
20240223,180400,2220476050,44750,44750,44750,44750,0
20240223,180300,2220476050,44750,44750,44750,44750,0
20240223,180200,2220476050,44750,44750,44750,44750,0
20240223,180100,2220476050,44750,44750,44750,44750,0
20240223,180000,2220476050,44750,44750,44750,44750,0
20240223,175900,2220476050,44750,44750,44750,44750,0
20240223,175800,2220476050,44750,44750,44750,44750,0
20240223,175700,2220476050,44750,44750,44750,44750,0
20240223,175600,2220476050,44750,44750,44750,44750,0
20240223,175500,2220476050,44750,44750,44750,44750,0
20240223,175400,2220476050,44750,44750,44750,44750,0
20240223,175300,2220476050,44750,44750,44750,44750,0
20240223,175200,2220476050,44750,44750,44750,44750,0
20240223,175100,2220476050,44750,44750,44750,44750,0
20240223,175000,2220476050,44750,44750,44750,44750,0
20240223,174900,2220476050,44750,44750,44750,44750,4892
20240223,174800,2220476050,44750,44750,44750,44750,0
20240223,174700,2220476050,44750,44750,44750,44750,0
20240223,174600,2220476050,44750,44750,44750,44750,0
20240223,174500,2220476050,44750,44750,44750,44750,0
20240223,174400,2220476050,44750,44750,44750,44750,0
20240223,174300,2220476050,44750,44750,44750,44750,0
20240223,174200,2220476050,44750,44750,44750,44750,0
20240223,174100,2220476050,44750,44750,44750,44750,0
20240223,174000,2220476050,44750,44750,44750,44750,0
20240223,173900,2220476050,44750,44750,44750,44750,0
20240223,173800,2220476050,44750,44750,44750,44750,0
20240223,173700,2220476050,44750,44750,44750,44750,0
20240223,173600,2220476050,44750,44750,44750,44750,0
20240223,173500,2220476050,44750,44750,44750,44750,0
20240223,173400,2220476050,44750,44750,44750,44750,0
20240223,173300,2220476050,44750,44750,44750,44750,0
20240223,173200,2220476050,44750,44750,44750,44750,0
20240223,173100,2220476050,44750,44750,44750,44750,0
20240223,173000,2220476050,44750,44750,44750,44750,0
20240223,172900,2220476050,44750,44750,44750,44750,0
20240223,172800,2220476050,44750,44750,44750,44750,0
20240223,172700,2220476050,44750,44750,44750,44750,0
20240223,172600,2220476050,44750,44750,44750,44750,0
20240223,172500,2220476050,44750,44750,44750,44750,0
20240223,172400,2220476050,44750,44750,44750,44750,0
20240223,172300,2220476050,44750,44750,44750,44750,0
20240223,172200,2220476050,44750,44750,44750,44750,0
20240223,172100,2220476050,44750,44750,44750,44750,0
20240223,172000,2220476050,44750,44750,44750,44750,0
20240223,171900,2220476050,44750,44750,44750,44750,4892
20240223,171800,2220476050,44750,44750,44750,44750,0
20240223,171700,2220476050,44750,44750,44750,44750,0
20240223,171600,2220476050,44750,44750,44750,44750,0
20240223,171500,2220476050,44750,44750,44750,44750,0
20240223,171400,2220476050,44750,44750,44750,44750,0
20240223,171300,2220476050,44750,44750,44750,44750,0
20240223,171200,2220476050,44750,44750,44750,44750,0
20240223,171100,2220476050,44750,44750,44750,44750,0
20240223,171000,2220476050,44750,44750,44750,44750,0
20240223,170900,2220476050,44750,44750,44750,44750,0
20240223,170800,2220476050,44750,44750,44750,44750,0
20240223,170700,2220476050,44750,44750,44750,44750,0
20240223,170600,2220476050,44750,44750,44750,44750,0
20240223,170500,2220476050,44750,44750,44750,44750,0
20240223,170400,2220476050,44750,44750,44750,44750,0
20240223,170300,2220476050,44750,44750,44750,44750,0
20240223,170200,2220476050,44750,44750,44750,44750,0
20240223,170100,2220476050,44750,44750,44750,44750,0
20240223,170000,2220476050,44750,44750,44750,44750,0
20240223,165900,2220476050,44750,44750,44750,44750,0
20240223,165800,2220476050,44750,44750,44750,44750,0
20240223,165700,2220476050,44750,44750,44750,44750,0
20240223,165600,2220476050,44750,44750,44750,44750,0
20240223,165500,2220476050,44750,44750,44750,44750,0
20240223,165400,2220476050,44750,44750,44750,44750,0
20240223,165300,2220476050,44750,44750,44750,44750,0
20240223,165200,2220476050,44750,44750,44750,44750,0
20240223,165100,2220476050,44750,44750,44750,44750,0
20240223,165000,2220476050,44750,44750,44750,44750,0
20240223,164900,2220476050,44750,44750,44750,44750,4892
20240223,164800,2220476050,44750,44750,44750,44750,0
20240223,164700,2220476050,44750,44750,44750,44750,0
20240223,164600,2220476050,44750,44750,44750,44750,0
20240223,164500,2220476050,44750,44750,44750,44750,0
20240223,164400,2220476050,44750,44750,44750,44750,0
20240223,164300,2220476050,44750,44750,44750,44750,0
20240223,164200,2220476050,44750,44750,44750,44750,0
20240223,164100,2220476050,44750,44750,44750,44750,0
20240223,164000,2220476050,44750,44750,44750,44750,0
20240223,163900,2220476050,44750,44750,44750,44750,0
20240223,163800,2220476050,44750,44750,44750,44750,0
20240223,163700,2220476050,44750,44750,44750,44750,0
20240223,163600,2220476050,44750,44750,44750,44750,0
20240223,163500,2220476050,44750,44750,44750,44750,0
20240223,163400,2220476050,44750,44750,44750,44750,0
20240223,163300,2220476050,44750,44750,44750,44750,0
20240223,163200,2220476050,44750,44750,44750,44750,0
20240223,163100,2220476050,44750,44750,44750,44750,0
20240223,163000,2220476050,44750,44750,44750,44750,0
20240223,162900,2220476050,44750,44750,44750,44750,0
20240223,162800,2220476050,44750,44750,44750,44750,0
20240223,162700,2220476050,44750,44750,44750,44750,0
20240223,162600,2220476050,44750,44750,44750,44750,0
20240223,162500,2220476050,44750,44750,44750,44750,0
20240223,162400,2220476050,44750,44750,44750,44750,0
20240223,162300,2220476050,44750,44750,44750,44750,0
20240223,162200,2220476050,44750,44750,44750,44750,0
20240223,162100,2220476050,44750,44750,44750,44750,0
20240223,162000,2220476050,44750,44750,44750,44750,0
20240223,161900,2220476050,44750,44750,44750,44750,4892
20240223,161800,2220476050,44750,44750,44750,44750,0
20240223,161700,2220476050,44750,44750,44750,44750,0
20240223,161600,2220476050,44750,44750,44750,44750,0
20240223,161500,2220476050,44750,44750,44750,44750,0
20240223,161400,2220476050,44750,44750,44750,44750,0
20240223,161300,2220476050,44750,44750,44750,44750,0
20240223,161200,2220476050,44750,44750,44750,44750,0
20240223,161100,2220476050,44750,44750,44750,44750,0
20240223,161000,2220476050,44750,44750,44750,44750,0
20240223,160900,2220476050,44750,44750,44750,44750,0
20240223,160800,2220476050,44750,44750,44750,44750,0
20240223,160700,2220476050,44750,44750,44750,44750,0
20240223,160600,2220476050,44750,44750,44750,44750,0
20240223,160500,2220476050,44750,44750,44750,44750,0
20240223,160400,2220476050,44750,44750,44750,44750,0
20240223,160300,2220476050,44750,44750,44750,44750,0
20240223,160200,2220476050,44750,44750,44750,44750,0
20240223,160100,2220476050,44750,44750,44750,44750,0
20240223,160000,2220476050,44750,44750,44750,44750,0
20240223,155900,2220476050,44750,44750,44750,44750,0
20240223,155800,2220476050,44750,44750,44750,44750,0
20240223,155700,2220476050,44750,44750,44750,44750,0
20240223,155600,2220476050,44750,44750,44750,44750,0
20240223,155500,2220476050,44750,44750,44750,44750,0
20240223,155400,2220476050,44750,44750,44750,44750,0
20240223,155300,2220476050,44750,44750,44750,44750,0
20240223,155200,2220476050,44750,44750,44750,44750,0
20240223,155100,2220476050,44750,44750,44750,44750,0
20240223,155000,2220476050,44750,44750,44750,44750,0
20240223,154900,2220476050,44750,44750,44750,44750,4892
20240223,154800,2220476050,44750,44750,44750,44750,0
20240223,154700,2220476050,44750,44750,44750,44750,0
20240223,154600,2220476050,44750,44750,44750,44750,0
20240223,154500,2220476050,44750,44750,44750,44750,0
20240223,154400,2220476050,44750,44750,44750,44750,0
20240223,154300,2220476050,44750,44750,44750,44750,0
20240223,154200,2220476050,44750,44750,44750,44750,0
20240223,154100,2220476050,44750,44750,44750,44750,0
20240223,154000,2220476050,44750,44750,44750,44750,0
20240223,153900,2220476050,44750,44750,44750,44750,0
20240223,153800,2220476050,44750,44750,44750,44750,0
20240223,153700,2220476050,44750,44750,44750,44750,0
20240223,153600,2220476050,44750,44750,44750,44750,0
20240223,153500,2220476050,44750,44750,44750,44750,0
20240223,153400,2220476050,44750,44750,44750,44750,0
20240223,153300,2220476050,44750,44750,44750,44750,0
20240223,153200,2220476050,44750,44750,44750,44750,0
20240223,153100,2220476050,44750,44750,44750,44750,0
20240223,153000,2220476050,44750,44750,44750,44750,4892
20240223,152900,2001559050,45000,45000,45000,45000,0
20240223,152800,2001559050,45000,45000,45000,45000,0
20240223,152700,2001559050,45000,45000,45000,45000,0
20240223,152600,2001559050,45000,45000,45000,45000,0
20240223,152500,2001559050,45000,45000,45000,45000,0
20240223,152400,2001559050,45000,45000,45000,45000,0
20240223,152300,2001559050,45000,45000,45000,45000,0
20240223,152200,2001559050,45000,45000,45000,45000,0
20240223,152100,2001559050,45000,45000,45000,45000,0
20240223,152000,2001559050,45000,45000,45000,45000,0
20240223,151900,2001559050,45000,44900,45000,44900,468
20240223,151800,1980523400,44900,44900,44950,44900,173
20240223,151700,1972754700,44900,44950,44950,44900,127
20240223,151600,1967050300,44950,44900,44950,44900,392
20240223,151500,1949439700,44950,44900,44950,44900,127
20240223,151400,1943735800,44900,44900,44950,44900,68
20240223,151300,1940680050,44900,44950,44950,44900,52
20240223,151200,1938344950,44900,44900,44950,44900,138
20240223,151100,1932147250,44900,44900,44950,44900,17
20240223,151000,1931383900,44900,44900,44950,44900,27
20240223,150900,1930171250,44900,44950,44950,44900,37
20240223,150800,1928508700,44900,44850,44900,44850,322
20240223,150700,1914051100,44850,44850,44900,44850,38
20240223,150600,1912346300,44850,44850,44900,44850,47
20240223,150500,1910237100,44850,44900,44900,44850,110
20240223,150400,1905301300,44850,44850,44900,44850,86
20240223,150300,1901440700,44850,44850,44900,44850,330
20240223,150200,1886625200,44850,44850,44900,44850,267
20240223,150100,1874650200,44850,44900,44900,44850,90
20240223,150000,1870610950,44850,44800,44850,44800,388
20240223,145900,1853213950,44800,44950,45000,44800,2474
20240223,145800,1742120950,45000,45050,45050,45000,6911
20240223,145700,1431061500,45050,45100,45100,45050,663
20240223,145600,1401165850,45100,45100,45100,45100,25
20240223,145500,1400038350,45100,45100,45100,45100,44
20240223,145400,1398053950,45100,45100,45100,45100,144
20240223,145300,1391559550,45100,45100,45100,45100,3
20240223,145200,1391424250,45100,45100,45100,45100,3
20240223,145100,1391288950,45100,45100,45100,45100,427
20240223,145000,1372031250,45100,45100,45100,45100,15
20240223,144900,1371354750,45100,45100,45100,45100,4
20240223,144800,1371174350,45100,45100,45100,45100,29
20240223,144700,1369866450,45100,45100,45100,45100,3
20240223,144600,1369731150,45100,45100,45100,45100,5
20240223,144500,1369505650,45100,45100,45100,45100,4
20240223,144400,1369325250,45100,45100,45100,45100,3
20240223,144300,1369189950,45100,45100,45100,45100,6
20240223,144200,1368919350,45100,45150,45150,45100,71
20240223,144100,1365716750,45100,45100,45150,45100,24
20240223,144000,1364633350,45100,45150,45150,45100,62
20240223,143900,1361834150,45100,45100,45150,45100,20
20240223,143800,1360931350,45100,45100,45100,45100,3
20240223,143700,1360796050,45100,45100,45100,45100,18
20240223,143600,1359984250,45100,45100,45150,45100,18
20240223,143500,1359172250,45100,45100,45150,45100,36
20240223,143400,1357548400,45100,45100,45100,45100,0
20240223,143300,1357548400,45100,45100,45150,45100,96
20240223,143200,1353216900,45100,45150,45150,45100,82
20240223,143100,1349514850,45150,45150,45150,45150,20
20240223,143000,1348611850,45150,45150,45150,45150,8
20240223,142900,1348250650,45150,45150,45200,45150,24
20240223,142800,1347166950,45150,45100,45150,45100,20
20240223,142700,1346264100,45150,45100,45150,45100,18
20240223,142600,1345451450,45100,45150,45150,45100,15
20240223,142500,1344774700,45150,45150,45150,45150,5
20240223,142400,1344548950,45100,45150,45150,45100,65
20240223,142300,1341614900,45150,45200,45200,45150,8
20240223,142200,1341253500,45150,45100,45150,45100,208
20240223,142100,1331862700,45100,45100,45100,45100,24
20240223,142000,1330780300,45100,45100,45100,45100,30
20240223,141900,1329427300,45100,45100,45100,45100,3
20240223,141800,1329292000,45100,45100,45100,45100,4
20240223,141700,1329111600,45100,45100,45100,45100,3
20240223,141600,1328976300,45100,45100,45100,45100,92
20240223,141500,1324827100,45100,45100,45100,45100,0
20240223,141400,1324827100,45100,45100,45100,45100,0
20240223,141300,1324827100,45100,45100,45100,45100,65
20240223,141200,1321895600,45100,45100,45100,45100,20
20240223,141100,1320993600,45100,45150,45150,45100,13
20240223,141000,1320406800,45150,45100,45150,45100,101
20240223,140900,1315851650,45100,45050,45100,45050,420
20240223,140800,1296910650,45100,45100,45100,45100,0
20240223,140700,1296910650,45100,45100,45100,45100,100
20240223,140600,1292400650,45100,45050,45100,45050,238
20240223,140500,1281668150,45100,45100,45100,45050,386
20240223,140400,1264260550,45100,45100,45100,45100,200
20240223,140300,1255240550,45100,45100,45100,45100,42
20240223,140200,1253346350,45100,45100,45100,45100,4
20240223,140100,1253165950,45100,45100,45100,45100,47
20240223,140000,1251046250,45100,45100,45100,45100,53
20240223,135900,1248655950,45100,45100,45100,45100,10
20240223,135800,1248204950,45100,45100,45100,45100,3
20240223,135700,1248069650,45100,45100,45100,45100,24
20240223,135600,1246987250,45100,45150,45150,45100,8
20240223,135500,1246626400,45100,45100,45150,45100,18
20240223,135400,1245814550,45100,45100,45100,45100,24
20240223,135300,1244732150,45100,45100,45100,45100,0
20240223,135200,1244732150,45100,45100,45100,45100,96
20240223,135100,1240402550,45100,45100,45150,45100,115
20240223,135000,1235215950,45100,45150,45150,45100,44
20240223,134900,1233231500,45150,45150,45150,45150,23
20240223,134800,1232193050,45100,45100,45100,45100,3
20240223,134700,1232057750,45100,45100,45100,45100,139
20240223,134600,1225788850,45100,45100,45100,45100,25
20240223,134500,1224661350,45100,45100,45100,45100,1
20240223,134400,1224616250,45150,45150,45150,45150,1
20240223,134300,1224571100,45150,45150,45150,45150,10
20240223,134200,1224119600,45100,45100,45100,45100,71
20240223,134100,1220917500,45100,45100,45100,45100,3
20240223,134000,1220782200,45100,45150,45150,45100,7
20240223,133900,1220466350,45100,45100,45100,45100,20
20240223,133800,1219564350,45150,45150,45150,45150,4
20240223,133700,1219383750,45100,45100,45100,45100,71
20240223,133600,1216181650,45100,45100,45100,45100,4
20240223,133500,1216001250,45100,45100,45100,45100,20
20240223,133400,1215099250,45100,45100,45100,45100,120
20240223,133300,1209687250,45100,45100,45100,45100,0
20240223,133200,1209687250,45100,45100,45100,45100,300
20240223,133100,1196157250,45100,45100,45100,45100,20
20240223,133000,1195255250,45150,45150,45150,45150,0
20240223,132900,1195255250,45150,45150,45150,45150,1
20240223,132800,1195210100,45150,45100,45150,45100,88
20240223,132700,1191237900,45150,45150,45150,45150,0
20240223,132600,1191237900,45150,45150,45150,45150,0
20240223,132500,1191237900,45150,45100,45150,45100,111
20240223,132400,1186230750,45100,45100,45100,45100,21
20240223,132300,1185283650,45150,45150,45150,45150,10
20240223,132200,1184832150,45100,45100,45100,45100,99
20240223,132100,1180367250,45100,45100,45100,45100,0
20240223,132000,1180367250,45100,45050,45100,45050,21
20240223,131900,1179421150,45100,45100,45100,45100,15
20240223,131800,1178744650,45100,45100,45100,45100,0
20240223,131700,1178744650,45100,45100,45100,45100,66
20240223,131600,1175768050,45100,45100,45100,45100,20
20240223,131500,1174866050,45100,45100,45100,45100,53
20240223,131400,1172475750,45100,45100,45100,45100,7
20240223,131300,1172160050,45100,45100,45100,45100,20
20240223,131200,1171258050,45100,45100,45100,45100,0
20240223,131100,1171258050,45100,45100,45100,45100,7
20240223,131000,1170942350,45100,45100,45100,45100,0
20240223,130900,1170942350,45100,45100,45100,45100,43
20240223,130800,1169003050,45100,45100,45100,45100,50
20240223,130700,1166748050,45100,45100,45100,45100,27
20240223,130600,1165530350,45100,45050,45100,45050,155
20240223,130500,1158540900,45100,45050,45100,45050,78
20240223,130400,1155026850,45100,45100,45100,45100,390
20240223,130300,1137437850,45150,45100,45150,45100,32
20240223,130200,1135994600,45100,45100,45100,45100,0
20240223,130100,1135994600,45100,45150,45150,45100,21
20240223,130000,1135047450,45150,45150,45150,45150,3
20240223,125900,1134912000,45100,45100,45100,45100,12
20240223,125800,1134370800,45100,45100,45100,45100,20
20240223,125700,1133468800,45100,45100,45100,45100,9
20240223,125600,1133062900,45100,45100,45100,45100,7
20240223,125500,1132747200,45100,45100,45100,45100,0
20240223,125400,1132747200,45100,45100,45100,45100,20
20240223,125300,1131845200,45100,45100,45100,45100,0
20240223,125200,1131845200,45100,45100,45100,45100,0
20240223,125100,1131845200,45100,45100,45100,45100,110
20240223,125000,1126884200,45050,45100,45100,45050,21
20240223,124900,1125938100,45100,45100,45100,45100,0
20240223,124800,1125938100,45100,45050,45100,45050,28
20240223,124700,1124675700,45100,45100,45100,45100,17
20240223,124600,1123909000,45050,45100,45100,45050,120
20240223,124500,1118498000,45100,45100,45100,45100,0
20240223,124400,1118498000,45100,45100,45100,45100,20
20240223,124300,1117596000,45050,45100,45100,45050,186
20240223,124200,1109216650,45100,45050,45100,45050,252
20240223,124100,1097853950,45100,45100,45100,45050,296
20240223,124000,1084509150,45050,45050,45100,45050,310
20240223,123900,1070538650,45050,45150,45150,45050,1369
20240223,123800,1008808000,45150,45150,45150,45150,727
20240223,123700,975983950,45150,45150,45150,45150,0
20240223,123600,975983950,45150,45150,45150,45150,0
20240223,123500,975983950,45150,45150,45150,45150,22
20240223,123400,974990650,45150,45150,45150,45150,0
20240223,123300,974990650,45150,45150,45150,45150,0
20240223,123200,974990650,45150,45150,45200,45150,147
20240223,123100,968353500,45200,45200,45200,45200,0
20240223,123000,968353500,45200,45200,45200,45200,3
20240223,122900,968217900,45200,45200,45200,45200,1
20240223,122800,968172700,45200,45150,45200,45150,23
20240223,122700,967134100,45150,45150,45150,45150,3
20240223,122600,966998650,45150,45150,45150,45150,0
20240223,122500,966998650,45150,45150,45150,45150,0
20240223,122400,966998650,45150,45150,45150,45150,20
20240223,122300,966095650,45150,45150,45150,45150,0
20240223,122200,966095650,45150,45150,45150,45150,0
20240223,122100,966095650,45150,45150,45150,45150,0
20240223,122000,966095650,45150,45200,45200,45150,250
20240223,121900,954796650,45250,45250,45250,45250,8
20240223,121800,954434650,45250,45250,45250,45250,0
20240223,121700,954434650,45250,45250,45250,45250,44
20240223,121600,952443650,45250,45250,45250,45250,0
20240223,121500,952443650,45250,45250,45250,45250,7
20240223,121400,952126900,45250,45200,45250,45200,262
20240223,121300,940272600,45150,45200,45200,45150,46
20240223,121200,938194450,45200,45200,45200,45200,24
20240223,121100,937109650,45150,45100,45150,45100,870
20240223,121000,897861150,45150,45150,45150,45100,71
20240223,120900,894658000,45100,45150,45150,45100,133
20240223,120800,888659100,45100,45100,45100,45100,20
20240223,120700,887757100,45150,45150,45150,45150,12
20240223,120600,887215300,45100,45100,45100,45100,0
20240223,120500,887215300,45100,45100,45100,45100,33
20240223,120400,885727000,45150,45150,45150,45150,5
20240223,120300,885501250,45150,45150,45150,45150,207
20240223,120200,876155200,45200,45200,45200,45200,267
20240223,120100,864086800,45250,45200,45250,45200,46
20240223,120000,862007550,45200,45200,45200,45200,46
20240223,115900,859928350,45200,45200,45200,45200,1
20240223,115800,859883150,45150,45100,45150,45100,89
20240223,115700,855866200,45100,45100,45100,45100,0
20240223,115600,855866200,45100,45100,45100,45100,0
20240223,115500,855866200,45100,45100,45100,45100,1
20240223,115400,855821100,45100,45150,45150,45100,66
20240223,115300,852842650,45150,45150,45150,45150,1
20240223,115200,852797500,45150,45150,45150,45150,0
20240223,115100,852797500,45150,45150,45150,45150,18
20240223,115000,851984800,45150,45150,45200,45150,68
20240223,114900,848913600,45150,45150,45150,45150,224
20240223,114800,838800000,45150,45200,45200,45150,24
20240223,114700,837715400,45150,45150,45150,45150,59
20240223,114600,835051550,45200,45150,45200,45150,3
20240223,114500,834916050,45150,45150,45150,45150,0
20240223,114400,834916050,45150,45200,45200,45150,5
20240223,114300,834690250,45200,45150,45200,45150,34
20240223,114200,833154650,45150,45150,45150,45150,0
20240223,114100,833154650,45150,45150,45150,45150,0
20240223,114000,833154650,45150,45150,45150,45150,103
20240223,113900,828504200,45150,45150,45150,45150,21
20240223,113800,827556050,45150,45150,45150,45150,0
20240223,113700,827556050,45150,45150,45150,45150,0
20240223,113600,827556050,45150,45150,45200,45150,241
20240223,113500,816673800,45150,45150,45150,45150,193
20240223,113400,807959850,45150,45150,45150,45150,4
20240223,113300,807779250,45150,45200,45200,45150,100
20240223,113200,803264200,45150,45150,45150,45150,31
20240223,113100,801864550,45150,45150,45200,45150,198
20240223,113000,792924800,45150,45150,45150,45150,4
20240223,112900,792744200,45150,45150,45150,45150,3
20240223,112800,792608750,45150,45150,45150,45150,21
20240223,112700,791660600,45200,45200,45200,45200,1
20240223,112600,791615400,45150,45150,45150,45150,4
20240223,112500,791434800,45150,45150,45150,45150,10
20240223,112400,790983300,45150,45150,45150,45150,30
20240223,112300,789628800,45250,45200,45250,45200,110
20240223,112200,784651700,45150,45200,45200,45150,125
20240223,112100,779007850,45200,45150,45200,45150,22
20240223,112000,778014500,45200,45200,45200,45200,23
20240223,111900,776974900,45150,45200,45200,45150,6
20240223,111800,776703900,45200,45200,45200,45200,1
20240223,111700,776658700,45200,45200,45200,45200,2
20240223,111600,776568300,45200,45200,45200,45200,3
20240223,111500,776432700,45200,45200,45200,45200,10
20240223,111400,775980700,45200,45200,45200,45200,44
20240223,111300,773991900,45200,45200,45200,45200,32
20240223,111200,772545500,45200,45150,45200,45150,245
20240223,111100,761471700,45150,45200,45200,45150,413
20240223,111000,742824400,45200,45200,45200,45200,1
20240223,110900,742779200,45200,45200,45250,45200,5
20240223,110800,742553150,45200,45200,45200,45200,100
20240223,110700,738033150,45200,45150,45200,45150,2
20240223,110600,737942800,45200,45150,45200,45150,203
20240223,110500,728768250,45250,45250,45250,45250,56
20240223,110400,726234250,45250,45250,45250,45250,0
20240223,110300,726234250,45250,45250,45250,45250,14
20240223,110200,725600750,45250,45250,45250,45250,157
20240223,110100,718496500,45300,45300,45300,45300,14
20240223,110000,717862300,45350,45350,45350,45350,0
20240223,105900,717862300,45350,45300,45350,45300,12
20240223,105800,717318650,45250,45250,45250,45200,283
20240223,105700,704525300,45250,45250,45250,45250,0
20240223,105600,704525300,45250,45250,45250,45250,36
20240223,105500,702896300,45250,45250,45250,45250,0
20240223,105400,702896300,45250,45250,45250,45250,11
20240223,105300,702398550,45250,45200,45250,45200,30
20240223,105200,701041400,45250,45250,45250,45250,2
20240223,105100,700950900,45250,45200,45250,45200,130
20240223,105000,695073400,45200,45250,45250,45200,77
20240223,104900,691589350,45250,45250,45250,45250,4
20240223,104800,691408350,45250,45300,45300,45250,18
20240223,104700,690593200,45300,45250,45300,45250,164
20240223,104600,683165200,45250,45250,45250,45250,10
20240223,104500,682712700,45200,45200,45200,45200,1
20240223,104400,682667500,45200,45200,45200,45200,38
20240223,104300,680949900,45200,45200,45200,45200,19
20240223,104200,680091100,45200,45200,45200,45200,2
20240223,104100,680000700,45200,45200,45200,45200,100
20240223,104000,675480700,45150,45200,45200,45150,19
20240223,103900,674622650,45250,45200,45250,45200,4
20240223,103800,674441750,45300,45300,45300,45300,0
20240223,103700,674441750,45300,45200,45300,45100,282
20240223,103600,661701200,45150,45150,45200,45150,34
20240223,103500,660166050,45200,45200,45200,45200,70
20240223,103400,657002050,45150,45150,45150,45150,113
20240223,103300,651900100,45150,45150,45150,45150,20
20240223,103200,650997100,45100,45150,45150,45100,34
20240223,103100,649463500,45150,45150,45150,45150,15
20240223,103000,648786250,45150,45150,45150,45150,7
20240223,102900,648470200,45150,45150,45150,45150,10
20240223,102800,648018700,45150,45150,45150,45150,16
20240223,102700,647296300,45150,45150,45150,45150,2
20240223,102600,647206000,45150,45150,45150,45150,5
20240223,102500,646980250,45150,45150,45150,45150,50
20240223,102400,644722750,45150,45150,45150,45150,9
20240223,102300,644316400,45150,45150,45150,45150,0
20240223,102200,644316400,45150,45200,45200,45150,110
20240223,102100,639349800,45150,45150,45150,45150,32
20240223,102000,637905000,45200,45200,45200,45150,6
20240223,101900,637633950,45200,45150,45200,45150,26
20240223,101800,636459950,45200,45200,45200,45200,7
20240223,101700,636143550,45200,45250,45250,45200,185
20240223,101600,627778950,45200,45250,45250,45200,5
20240223,101500,627552900,45200,45200,45200,45150,189
20240223,101400,619010150,45200,45250,45250,45200,3
20240223,101300,618874450,45200,45250,45250,45200,34
20240223,101200,617337000,45250,45250,45250,45250,5
20240223,101100,617110750,45250,45250,45250,45250,4
20240223,101000,616929750,45250,45250,45250,45200,45
20240223,100900,614894550,45200,45250,45250,45200,102
20240223,100800,610279100,45200,45200,45200,45200,8
20240223,100700,609917500,45200,45250,45250,45200,11
20240223,100600,609420200,45250,45300,45300,45250,12
20240223,100500,608876700,45300,45300,45300,45300,5
20240223,100400,608650200,45300,45300,45300,45300,1
20240223,100300,608604900,45300,45300,45300,45300,166
20240223,100200,601085100,45250,45250,45250,45250,68
20240223,100100,598008100,45300,45250,45300,45250,2
20240223,100000,597917550,45250,45200,45250,45200,143
20240223,095900,591448750,45150,45200,45200,45150,71
20240223,095800,588242550,45200,45250,45250,45200,137
20240223,095700,582049650,45250,45250,45250,45250,0
20240223,095600,582049650,45250,45300,45300,45250,37
20240223,095500,580375300,45300,45350,45350,45300,26
20240223,095400,579197000,45350,45350,45350,45350,0
20240223,095300,579197000,45350,45350,45350,45350,6
20240223,095200,578924900,45300,45300,45300,45300,7
20240223,095100,578607800,45300,45350,45350,45300,69
20240223,095000,575481550,45350,45400,45400,45350,52
20240223,094900,573123250,45300,45250,45300,45250,35
20240223,094800,571537850,45200,45200,45200,45200,0
20240223,094700,571537850,45200,45200,45200,45200,21
20240223,094600,570588650,45200,45200,45200,45200,155
20240223,094500,563582650,45150,45150,45150,45150,0
20240223,094400,563582650,45150,45150,45150,45150,30
20240223,094300,562228150,45200,45200,45200,45200,31
20240223,094200,560826950,45200,45200,45200,45200,1
20240223,094100,560781750,45150,45150,45150,45150,70
20240223,094000,557621250,45100,45100,45100,45100,50
20240223,093900,555366250,45050,45050,45050,45050,0
20240223,093800,555366250,45050,45050,45050,45050,4
20240223,093700,555186050,45050,45100,45100,45050,400
20240223,093600,537160250,45100,45100,45100,45100,21
20240223,093500,536213150,45100,45100,45100,45100,10
20240223,093400,535762150,45200,45100,45300,45100,516
20240223,093300,512412450,45100,45100,45100,45100,46
20240223,093200,510337850,45100,45100,45100,45100,103
20240223,093100,505692550,45100,45100,45200,45050,228
20240223,093000,495408850,45100,45100,45100,45050,9
20240223,092900,495003150,45200,45200,45200,45200,6
20240223,092800,494731950,45050,45050,45200,45000,303
20240223,092700,481084700,45000,45000,45100,45000,222
20240223,092600,471094200,45050,45100,45100,45050,810
20240223,092500,434593700,45150,45150,45150,45150,69
20240223,092400,431478350,45100,45100,45100,45050,106
20240223,092300,426698250,45100,45100,45100,45100,2
20240223,092200,426608050,45050,45050,45050,45050,649
20240223,092100,397370600,45050,45100,45100,45050,76
20240223,092000,393945650,45100,45100,45150,45100,210
20240223,091900,384474600,45150,45150,45150,45100,22
20240223,091800,383482300,45200,45200,45200,45200,1
20240223,091700,383437100,45200,45200,45200,45050,1815
20240223,091600,301555600,45250,45200,45250,45200,11
20240223,091500,301058350,45150,45200,45200,45150,112
20240223,091400,295996700,45150,45250,45250,45150,456
20240223,091300,275387150,45200,45200,45200,45200,0
20240223,091200,275387150,45200,45200,45200,45150,441
20240223,091100,255456900,45300,45200,45300,45200,256
20240223,091000,243885600,45200,45250,45250,45150,478
20240223,090900,222275450,45200,45200,45250,45200,183
20240223,090800,214003800,45200,45200,45250,45200,37
20240223,090700,212330350,45200,45250,45300,45200,541
20240223,090600,187874250,45200,45350,45350,45200,1224
20240223,090500,132443200,45350,45450,45450,45350,72
20240223,090400,129176700,45450,45600,45600,45350,2154
20240223,090300,31230600,45750,45600,45750,45600,69
20240223,090200,28082550,45600,45650,45650,45600,29
20240223,090100,26760000,45650,45700,45700,45650,72
20240223,090000,23472550,45650,45800,45800,45650,511
Reference in New Issue Copy Permalink