ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/146060/min/candle-20240222.csv

683 lines
33 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
20240222,202000,1032020055,2305,2305,2305,2305,7366
20240222,201900,1032020055,2305,2305,2305,2305,0
20240222,201800,1032020055,2305,2305,2305,2305,0
20240222,201700,1032020055,2305,2305,2305,2305,0
20240222,201600,1032020055,2305,2305,2305,2305,0
20240222,201500,1032020055,2305,2305,2305,2305,0
20240222,201400,1032020055,2305,2305,2305,2305,0
20240222,201300,1032020055,2305,2305,2305,2305,0
20240222,201200,1032020055,2305,2305,2305,2305,0
20240222,201100,1032020055,2305,2305,2305,2305,0
20240222,201000,1032020055,2305,2305,2305,2305,0
20240222,200900,1032020055,2305,2305,2305,2305,0
20240222,200800,1032020055,2305,2305,2305,2305,0
20240222,200700,1032020055,2305,2305,2305,2305,0
20240222,200600,1032020055,2305,2305,2305,2305,0
20240222,200500,1032020055,2305,2305,2305,2305,0
20240222,200400,1032020055,2305,2305,2305,2305,0
20240222,200300,1032020055,2305,2305,2305,2305,0
20240222,200200,1032020055,2305,2305,2305,2305,0
20240222,200100,1032020055,2305,2305,2305,2305,0
20240222,200000,1032020055,2305,2305,2305,2305,0
20240222,195900,1032020055,2305,2305,2305,2305,0
20240222,195800,1032020055,2305,2305,2305,2305,0
20240222,195700,1032020055,2305,2305,2305,2305,0
20240222,195600,1032020055,2305,2305,2305,2305,0
20240222,195500,1032020055,2305,2305,2305,2305,0
20240222,195400,1032020055,2305,2305,2305,2305,0
20240222,195300,1032020055,2305,2305,2305,2305,0
20240222,195200,1032020055,2305,2305,2305,2305,0
20240222,195100,1032020055,2305,2305,2305,2305,0
20240222,195000,1032020055,2305,2305,2305,2305,7366
20240222,194900,1032020055,2305,2305,2305,2305,0
20240222,194800,1032020055,2305,2305,2305,2305,0
20240222,194700,1032020055,2305,2305,2305,2305,0
20240222,194600,1032020055,2305,2305,2305,2305,0
20240222,194500,1032020055,2305,2305,2305,2305,0
20240222,194400,1032020055,2305,2305,2305,2305,0
20240222,194300,1032020055,2305,2305,2305,2305,0
20240222,194200,1032020055,2305,2305,2305,2305,0
20240222,194100,1032020055,2305,2305,2305,2305,0
20240222,194000,1032020055,2305,2305,2305,2305,0
20240222,193900,1032020055,2305,2305,2305,2305,0
20240222,193800,1032020055,2305,2305,2305,2305,0
20240222,193700,1032020055,2305,2305,2305,2305,0
20240222,193600,1032020055,2305,2305,2305,2305,0
20240222,193500,1032020055,2305,2305,2305,2305,0
20240222,193400,1032020055,2305,2305,2305,2305,0
20240222,193300,1032020055,2305,2305,2305,2305,0
20240222,193200,1032020055,2305,2305,2305,2305,0
20240222,193100,1032020055,2305,2305,2305,2305,0
20240222,193000,1032020055,2305,2305,2305,2305,0
20240222,192900,1032020055,2305,2305,2305,2305,0
20240222,192800,1032020055,2305,2305,2305,2305,0
20240222,192700,1032020055,2305,2305,2305,2305,0
20240222,192600,1032020055,2305,2305,2305,2305,0
20240222,192500,1032020055,2305,2305,2305,2305,0
20240222,192400,1032020055,2305,2305,2305,2305,0
20240222,192300,1032020055,2305,2305,2305,2305,0
20240222,192200,1032020055,2305,2305,2305,2305,0
20240222,192100,1032020055,2305,2305,2305,2305,0
20240222,192000,1032020055,2305,2305,2305,2305,7366
20240222,191900,1032020055,2305,2305,2305,2305,0
20240222,191800,1032020055,2305,2305,2305,2305,0
20240222,191700,1032020055,2305,2305,2305,2305,0
20240222,191600,1032020055,2305,2305,2305,2305,0
20240222,191500,1032020055,2305,2305,2305,2305,0
20240222,191400,1032020055,2305,2305,2305,2305,0
20240222,191300,1032020055,2305,2305,2305,2305,0
20240222,191200,1032020055,2305,2305,2305,2305,0
20240222,191100,1032020055,2305,2305,2305,2305,0
20240222,191000,1032020055,2305,2305,2305,2305,0
20240222,190900,1032020055,2305,2305,2305,2305,0
20240222,190800,1032020055,2305,2305,2305,2305,0
20240222,190700,1032020055,2305,2305,2305,2305,0
20240222,190600,1032020055,2305,2305,2305,2305,0
20240222,190500,1032020055,2305,2305,2305,2305,0
20240222,190400,1032020055,2305,2305,2305,2305,0
20240222,190300,1032020055,2305,2305,2305,2305,0
20240222,190200,1032020055,2305,2305,2305,2305,0
20240222,190100,1032020055,2305,2305,2305,2305,0
20240222,190000,1032020055,2305,2305,2305,2305,0
20240222,185900,1032020055,2305,2305,2305,2305,0
20240222,185800,1032020055,2305,2305,2305,2305,0
20240222,185700,1032020055,2305,2305,2305,2305,0
20240222,185600,1032020055,2305,2305,2305,2305,0
20240222,185500,1032020055,2305,2305,2305,2305,0
20240222,185400,1032020055,2305,2305,2305,2305,0
20240222,185300,1032020055,2305,2305,2305,2305,0
20240222,185200,1032020055,2305,2305,2305,2305,0
20240222,185100,1032020055,2305,2305,2305,2305,0
20240222,185000,1032020055,2305,2305,2305,2305,7366
20240222,184900,1032020055,2305,2305,2305,2305,0
20240222,184800,1032020055,2305,2305,2305,2305,0
20240222,184700,1032020055,2305,2305,2305,2305,0
20240222,184600,1032020055,2305,2305,2305,2305,0
20240222,184500,1032020055,2305,2305,2305,2305,0
20240222,184400,1032020055,2305,2305,2305,2305,0
20240222,184300,1032020055,2305,2305,2305,2305,0
20240222,184200,1032020055,2305,2305,2305,2305,0
20240222,184100,1032020055,2305,2305,2305,2305,0
20240222,184000,1032020055,2305,2305,2305,2305,0
20240222,183900,1032020055,2305,2305,2305,2305,0
20240222,183800,1032020055,2305,2305,2305,2305,0
20240222,183700,1032020055,2305,2305,2305,2305,0
20240222,183600,1032020055,2305,2305,2305,2305,0
20240222,183500,1032020055,2305,2305,2305,2305,0
20240222,183400,1032020055,2305,2305,2305,2305,0
20240222,183300,1032020055,2305,2305,2305,2305,0
20240222,183200,1032020055,2305,2305,2305,2305,0
20240222,183100,1032020055,2305,2305,2305,2305,0
20240222,183000,1032020055,2305,2305,2305,2305,0
20240222,182900,1032020055,2305,2305,2305,2305,0
20240222,182800,1032020055,2305,2305,2305,2305,0
20240222,182700,1032020055,2305,2305,2305,2305,0
20240222,182600,1032020055,2305,2305,2305,2305,0
20240222,182500,1032020055,2305,2305,2305,2305,0
20240222,182400,1032020055,2305,2305,2305,2305,0
20240222,182300,1032020055,2305,2305,2305,2305,0
20240222,182200,1032020055,2305,2305,2305,2305,0
20240222,182100,1032020055,2305,2305,2305,2305,0
20240222,182000,1032020055,2305,2305,2305,2305,7366
20240222,181900,1032020055,2305,2305,2305,2305,0
20240222,181800,1032020055,2305,2305,2305,2305,0
20240222,181700,1032020055,2305,2305,2305,2305,0
20240222,181600,1032020055,2305,2305,2305,2305,0
20240222,181500,1032020055,2305,2305,2305,2305,0
20240222,181400,1032020055,2305,2305,2305,2305,0
20240222,181300,1032020055,2305,2305,2305,2305,0
20240222,181200,1032020055,2305,2305,2305,2305,0
20240222,181100,1032020055,2305,2305,2305,2305,0
20240222,181000,1032020055,2305,2305,2305,2305,0
20240222,180900,1032020055,2305,2305,2305,2305,0
20240222,180800,1032020055,2305,2305,2305,2305,0
20240222,180700,1032020055,2305,2305,2305,2305,0
20240222,180600,1032020055,2305,2305,2305,2305,0
20240222,180500,1032020055,2305,2305,2305,2305,0
20240222,180400,1032020055,2305,2305,2305,2305,0
20240222,180300,1032020055,2305,2305,2305,2305,0
20240222,180200,1032020055,2305,2305,2305,2305,0
20240222,180100,1032020055,2305,2305,2305,2305,0
20240222,180000,1032020055,2305,2305,2305,2305,0
20240222,175900,1032020055,2305,2305,2305,2305,0
20240222,175800,1032020055,2305,2305,2305,2305,0
20240222,175700,1032020055,2305,2305,2305,2305,0
20240222,175600,1032020055,2305,2305,2305,2305,0
20240222,175500,1032020055,2305,2305,2305,2305,0
20240222,175400,1032020055,2305,2305,2305,2305,0
20240222,175300,1032020055,2305,2305,2305,2305,0
20240222,175200,1032020055,2305,2305,2305,2305,0
20240222,175100,1032020055,2305,2305,2305,2305,0
20240222,175000,1032020055,2305,2305,2305,2305,7366
20240222,174900,1032020055,2305,2305,2305,2305,0
20240222,174800,1032020055,2305,2305,2305,2305,0
20240222,174700,1032020055,2305,2305,2305,2305,0
20240222,174600,1032020055,2305,2305,2305,2305,0
20240222,174500,1032020055,2305,2305,2305,2305,0
20240222,174400,1032020055,2305,2305,2305,2305,0
20240222,174300,1032020055,2305,2305,2305,2305,0
20240222,174200,1032020055,2305,2305,2305,2305,0
20240222,174100,1032020055,2305,2305,2305,2305,0
20240222,174000,1032020055,2305,2305,2305,2305,0
20240222,173900,1032020055,2305,2305,2305,2305,0
20240222,173800,1032020055,2305,2305,2305,2305,0
20240222,173700,1032020055,2305,2305,2305,2305,0
20240222,173600,1032020055,2305,2305,2305,2305,0
20240222,173500,1032020055,2305,2305,2305,2305,0
20240222,173400,1032020055,2305,2305,2305,2305,0
20240222,173300,1032020055,2305,2305,2305,2305,0
20240222,173200,1032020055,2305,2305,2305,2305,0
20240222,173100,1032020055,2305,2305,2305,2305,0
20240222,173000,1032020055,2305,2305,2305,2305,0
20240222,172900,1032020055,2305,2305,2305,2305,0
20240222,172800,1032020055,2305,2305,2305,2305,0
20240222,172700,1032020055,2305,2305,2305,2305,0
20240222,172600,1032020055,2305,2305,2305,2305,0
20240222,172500,1032020055,2305,2305,2305,2305,0
20240222,172400,1032020055,2305,2305,2305,2305,0
20240222,172300,1032020055,2305,2305,2305,2305,0
20240222,172200,1032020055,2305,2305,2305,2305,0
20240222,172100,1032020055,2305,2305,2305,2305,0
20240222,172000,1032020055,2305,2305,2305,2305,7366
20240222,171900,1032020055,2305,2305,2305,2305,0
20240222,171800,1032020055,2305,2305,2305,2305,0
20240222,171700,1032020055,2305,2305,2305,2305,0
20240222,171600,1032020055,2305,2305,2305,2305,0
20240222,171500,1032020055,2305,2305,2305,2305,0
20240222,171400,1032020055,2305,2305,2305,2305,0
20240222,171300,1032020055,2305,2305,2305,2305,0
20240222,171200,1032020055,2305,2305,2305,2305,0
20240222,171100,1032020055,2305,2305,2305,2305,0
20240222,171000,1032020055,2305,2305,2305,2305,0
20240222,170900,1032020055,2305,2305,2305,2305,0
20240222,170800,1032020055,2305,2305,2305,2305,0
20240222,170700,1032020055,2305,2305,2305,2305,0
20240222,170600,1032020055,2305,2305,2305,2305,0
20240222,170500,1032020055,2305,2305,2305,2305,0
20240222,170400,1032020055,2305,2305,2305,2305,0
20240222,170300,1032020055,2305,2305,2305,2305,0
20240222,170200,1032020055,2305,2305,2305,2305,0
20240222,170100,1032020055,2305,2305,2305,2305,0
20240222,170000,1032020055,2305,2305,2305,2305,0
20240222,165900,1032020055,2305,2305,2305,2305,0
20240222,165800,1032020055,2305,2305,2305,2305,0
20240222,165700,1032020055,2305,2305,2305,2305,0
20240222,165600,1032020055,2305,2305,2305,2305,0
20240222,165500,1032020055,2305,2305,2305,2305,0
20240222,165400,1032020055,2305,2305,2305,2305,0
20240222,165300,1032020055,2305,2305,2305,2305,0
20240222,165200,1032020055,2305,2305,2305,2305,0
20240222,165100,1032020055,2305,2305,2305,2305,0
20240222,165000,1032020055,2305,2305,2305,2305,7366
20240222,164900,1032020055,2305,2305,2305,2305,0
20240222,164800,1032020055,2305,2305,2305,2305,0
20240222,164700,1032020055,2305,2305,2305,2305,0
20240222,164600,1032020055,2305,2305,2305,2305,0
20240222,164500,1032020055,2305,2305,2305,2305,0
20240222,164400,1032020055,2305,2305,2305,2305,0
20240222,164300,1032020055,2305,2305,2305,2305,0
20240222,164200,1032020055,2305,2305,2305,2305,0
20240222,164100,1032020055,2305,2305,2305,2305,0
20240222,164000,1032020055,2305,2305,2305,2305,0
20240222,163900,1032020055,2305,2305,2305,2305,0
20240222,163800,1032020055,2305,2305,2305,2305,0
20240222,163700,1032020055,2305,2305,2305,2305,0
20240222,163600,1032020055,2305,2305,2305,2305,0
20240222,163500,1032020055,2305,2305,2305,2305,0
20240222,163400,1032020055,2305,2305,2305,2305,0
20240222,163300,1032020055,2305,2305,2305,2305,0
20240222,163200,1032020055,2305,2305,2305,2305,0
20240222,163100,1032020055,2305,2305,2305,2305,0
20240222,163000,1032020055,2305,2305,2305,2305,0
20240222,162900,1032020055,2305,2305,2305,2305,0
20240222,162800,1032020055,2305,2305,2305,2305,0
20240222,162700,1032020055,2305,2305,2305,2305,0
20240222,162600,1032020055,2305,2305,2305,2305,0
20240222,162500,1032020055,2305,2305,2305,2305,0
20240222,162400,1032020055,2305,2305,2305,2305,0
20240222,162300,1032020055,2305,2305,2305,2305,0
20240222,162200,1032020055,2305,2305,2305,2305,0
20240222,162100,1032020055,2305,2305,2305,2305,0
20240222,162000,1032020055,2305,2305,2305,2305,7366
20240222,161900,1032020055,2305,2305,2305,2305,0
20240222,161800,1032020055,2305,2305,2305,2305,0
20240222,161700,1032020055,2305,2305,2305,2305,0
20240222,161600,1032020055,2305,2305,2305,2305,0
20240222,161500,1032020055,2305,2305,2305,2305,0
20240222,161400,1032020055,2305,2305,2305,2305,0
20240222,161300,1032020055,2305,2305,2305,2305,0
20240222,161200,1032020055,2305,2305,2305,2305,0
20240222,161100,1032020055,2305,2305,2305,2305,0
20240222,161000,1032020055,2305,2305,2305,2305,0
20240222,160900,1032020055,2305,2305,2305,2305,0
20240222,160800,1032020055,2305,2305,2305,2305,0
20240222,160700,1032020055,2305,2305,2305,2305,0
20240222,160600,1032020055,2305,2305,2305,2305,0
20240222,160500,1032020055,2305,2305,2305,2305,0
20240222,160400,1032020055,2305,2305,2305,2305,0
20240222,160300,1032020055,2305,2305,2305,2305,0
20240222,160200,1032020055,2305,2305,2305,2305,0
20240222,160100,1032020055,2305,2305,2305,2305,0
20240222,160000,1032020055,2305,2305,2305,2305,0
20240222,155900,1032020055,2305,2305,2305,2305,0
20240222,155800,1032020055,2305,2305,2305,2305,0
20240222,155700,1032020055,2305,2305,2305,2305,0
20240222,155600,1032020055,2305,2305,2305,2305,0
20240222,155500,1032020055,2305,2305,2305,2305,0
20240222,155400,1032020055,2305,2305,2305,2305,0
20240222,155300,1032020055,2305,2305,2305,2305,0
20240222,155200,1032020055,2305,2305,2305,2305,0
20240222,155100,1032020055,2305,2305,2305,2305,0
20240222,155000,1032020055,2305,2305,2305,2305,7366
20240222,154900,1032020055,2305,2305,2305,2305,0
20240222,154800,1032020055,2305,2305,2305,2305,0
20240222,154700,1032020055,2305,2305,2305,2305,0
20240222,154600,1032020055,2305,2305,2305,2305,0
20240222,154500,1032020055,2305,2305,2305,2305,0
20240222,154400,1032020055,2305,2305,2305,2305,0
20240222,154300,1032020055,2305,2305,2305,2305,0
20240222,154200,1032020055,2305,2305,2305,2305,0
20240222,154100,1032020055,2305,2305,2305,2305,0
20240222,154000,1032020055,2305,2305,2305,2305,0
20240222,153900,1032020055,2305,2305,2305,2305,0
20240222,153800,1032020055,2305,2305,2305,2305,0
20240222,153700,1032020055,2305,2305,2305,2305,0
20240222,153600,1032020055,2305,2305,2305,2305,0
20240222,153500,1032020055,2305,2305,2305,2305,0
20240222,153400,1032020055,2305,2305,2305,2305,0
20240222,153300,1032020055,2305,2305,2305,2305,0
20240222,153200,1032020055,2305,2305,2305,2305,0
20240222,153100,1032020055,2305,2305,2305,2305,0
20240222,153000,1032020055,2305,2305,2305,2305,7366
20240222,152900,1015041425,2315,2315,2315,2315,0
20240222,152800,1015041425,2315,2315,2315,2315,0
20240222,152700,1015041425,2315,2315,2315,2315,0
20240222,152600,1015041425,2315,2315,2315,2315,0
20240222,152500,1015041425,2315,2315,2315,2315,0
20240222,152400,1015041425,2315,2315,2315,2315,0
20240222,152300,1015041425,2315,2315,2315,2315,0
20240222,152200,1015041425,2315,2315,2315,2315,0
20240222,152100,1015041425,2315,2315,2315,2315,0
20240222,152000,1015041425,2315,2315,2315,2315,0
20240222,151900,1015041425,2315,2310,2315,2310,729
20240222,151800,1013356860,2310,2315,2315,2310,73
20240222,151700,1013188225,2315,2310,2315,2305,3725
20240222,151600,1004595780,2315,2310,2315,2310,62
20240222,151500,1004452550,2315,2320,2320,2310,1535
20240222,151400,1000906655,2320,2320,2320,2320,11
20240222,151300,1000881135,2320,2310,2320,2310,90
20240222,151200,1000673225,2320,2320,2320,2320,0
20240222,151100,1000673225,2320,2320,2320,2315,202
20240222,151000,1000205585,2320,2315,2320,2315,73
20240222,150900,1000036575,2320,2315,2320,2315,400
20240222,150800,999110550,2315,2310,2315,2310,657
20240222,150700,997590000,2320,2310,2320,2310,641
20240222,150600,996109280,2320,2320,2320,2310,61
20240222,150500,995968260,2320,2320,2320,2310,1005
20240222,150400,993646670,2320,2320,2320,2315,102
20240222,150300,993410530,2310,2310,2320,2310,964
20240222,150200,991183680,2320,2320,2320,2315,2465
20240222,150100,985465485,2325,2325,2325,2325,0
20240222,150000,985465485,2325,2325,2325,2325,251
20240222,145900,984881910,2325,2325,2325,2325,2
20240222,145800,984877260,2325,2325,2325,2320,1290
20240222,145700,981878015,2320,2325,2325,2320,109
20240222,145600,981624935,2325,2320,2325,2320,198
20240222,145500,981165535,2325,2325,2325,2320,73
20240222,145400,980996165,2325,2320,2325,2320,3167
20240222,145300,973638465,2320,2320,2320,2320,3000
20240222,145200,966678465,2320,2320,2320,2320,0
20240222,145100,966678465,2320,2320,2320,2320,6
20240222,145000,966664545,2315,2320,2320,2315,101
20240222,144900,966430725,2315,2320,2320,2315,62
20240222,144800,966287035,2320,2315,2320,2315,1466
20240222,144700,962893235,2315,2315,2315,2315,201
20240222,144600,962427920,2310,2310,2310,2310,4
20240222,144500,962418680,2315,2305,2315,2305,144
20240222,144400,962086040,2305,2310,2315,2305,941
20240222,144300,959912335,2315,2315,2315,2315,4
20240222,144200,959903075,2315,2305,2315,2305,3
20240222,144100,959896150,2305,2305,2315,2305,6
20240222,144000,959882300,2315,2305,2315,2305,508
20240222,143900,958706300,2305,2315,2315,2305,513
20240222,143800,957518740,2305,2310,2315,2305,542
20240222,143700,956266720,2310,2310,2310,2305,1094
20240222,143600,953739585,2310,2310,2310,2310,223
20240222,143500,953224455,2310,2310,2310,2310,0
20240222,143400,953224455,2310,2310,2310,2310,2
20240222,143300,953219835,2315,2305,2315,2305,2
20240222,143200,953215215,2305,2310,2315,2305,3
20240222,143100,953208285,2305,2310,2310,2305,6
20240222,143000,953194430,2305,2305,2315,2305,3
20240222,142900,953187505,2305,2310,2310,2305,301
20240222,142800,952492200,2305,2305,2305,2305,1
20240222,142700,952489895,2315,2310,2315,2310,4
20240222,142600,952480650,2315,2310,2315,2310,44
20240222,142500,952379005,2310,2305,2310,2305,1001
20240222,142400,950066700,2305,2305,2305,2305,1
20240222,142300,950064395,2305,2310,2310,2305,3
20240222,142200,950057470,2310,2310,2310,2305,8
20240222,142100,950038995,2305,2310,2310,2305,10
20240222,142000,950015910,2315,2305,2315,2305,2
20240222,141900,950011290,2305,2315,2315,2305,2
20240222,141800,950006670,2305,2305,2315,2305,3
20240222,141700,949999745,2310,2305,2315,2305,5
20240222,141600,949988195,2315,2310,2315,2305,1869
20240222,141500,945672800,2310,2310,2320,2310,62
20240222,141400,945529570,2310,2310,2310,2310,1
20240222,141300,945527260,2320,2320,2320,2320,0
20240222,141200,945527260,2320,2320,2320,2320,1
20240222,141100,945524940,2310,2315,2320,2310,6
20240222,141000,945511050,2325,2315,2325,2310,1688
20240222,140900,941603095,2325,2320,2325,2320,3
20240222,140800,941596130,2325,2325,2325,2325,52
20240222,140700,941475230,2325,2325,2325,2325,0
20240222,140600,941475230,2325,2325,2325,2325,1
20240222,140500,941472905,2325,2320,2325,2320,1018
20240222,140400,939111130,2320,2320,2320,2320,0
20240222,140300,939111130,2320,2320,2320,2320,0
20240222,140200,939111130,2320,2320,2320,2320,1000
20240222,140100,936791130,2320,2320,2320,2320,100
20240222,140000,936559130,2320,2320,2320,2320,0
20240222,135900,936559130,2320,2320,2320,2320,0
20240222,135800,936559130,2320,2320,2320,2320,0
20240222,135700,936559130,2320,2320,2320,2320,0
20240222,135600,936559130,2320,2315,2320,2315,207
20240222,135500,936079915,2320,2320,2320,2320,1
20240222,135400,936077595,2315,2315,2315,2315,104
20240222,135300,935836835,2315,2315,2315,2315,1585
20240222,135200,932167560,2315,2315,2315,2315,1
20240222,135100,932165245,2310,2310,2310,2310,1758
20240222,135000,928104265,2310,2315,2315,2310,103
20240222,134900,927866330,2315,2310,2315,2310,68
20240222,134800,927708995,2315,2315,2315,2315,0
20240222,134700,927708995,2315,2315,2315,2315,1
20240222,134600,927706680,2310,2305,2310,2305,3525
20240222,134500,919564670,2305,2305,2305,2305,1
20240222,134400,919562365,2305,2310,2310,2305,62
20240222,134300,919419150,2310,2310,2310,2310,98
20240222,134200,919192770,2310,2310,2310,2310,2
20240222,134100,919188150,2315,2315,2315,2310,52
20240222,134000,919068005,2315,2315,2315,2315,8
20240222,133900,919049485,2315,2315,2315,2315,0
20240222,133800,919049485,2315,2315,2315,2315,2
20240222,133700,919044855,2315,2310,2315,2310,732
20240222,133600,917353930,2310,2310,2310,2310,9
20240222,133500,917333140,2315,2315,2315,2315,21
20240222,133400,917284525,2305,2315,2315,2305,1187
20240222,133300,914541820,2315,2315,2315,2315,606
20240222,133200,913138930,2315,2315,2315,2315,11
20240222,133100,913113465,2315,2315,2315,2315,2050
20240222,133000,908367715,2315,2315,2315,2315,0
20240222,132900,908367715,2315,2315,2315,2315,0
20240222,132800,908367715,2315,2315,2315,2315,10
20240222,132700,908344565,2315,2315,2315,2315,0
20240222,132600,908344565,2315,2310,2315,2310,162
20240222,132500,907969695,2315,2315,2315,2315,0
20240222,132400,907969695,2315,2310,2315,2310,15
20240222,132300,907935000,2310,2310,2310,2310,0
20240222,132200,907935000,2310,2315,2315,2310,81
20240222,132100,907747885,2315,2315,2315,2315,0
20240222,132000,907747885,2315,2315,2315,2315,10
20240222,131900,907724735,2310,2310,2310,2310,5
20240222,131800,907713185,2310,2310,2310,2310,208
20240222,131700,907232705,2310,2310,2310,2310,1005
20240222,131600,904911155,2310,2310,2310,2310,0
20240222,131500,904911155,2310,2310,2310,2310,0
20240222,131400,904911155,2310,2310,2310,2310,5
20240222,131300,904899605,2305,2305,2305,2305,453
20240222,131200,903855440,2305,2300,2305,2300,110
20240222,131100,903601920,2305,2305,2305,2305,1
20240222,131000,903599615,2305,2300,2305,2300,46
20240222,130900,903493805,2305,2305,2305,2305,4
20240222,130800,903484585,2305,2305,2305,2305,6
20240222,130700,903470755,2305,2310,2310,2305,3
20240222,130600,903463830,2305,2305,2305,2305,0
20240222,130500,903463830,2305,2305,2305,2305,0
20240222,130400,903463830,2305,2305,2305,2305,3
20240222,130300,903456915,2305,2305,2305,2305,0
20240222,130200,903456915,2305,2305,2310,2305,47
20240222,130100,903348575,2305,2310,2310,2305,502
20240222,130000,902191460,2310,2310,2310,2310,30
20240222,125900,902122160,2310,2310,2310,2310,0
20240222,125800,902122160,2310,2310,2310,2310,20
20240222,125700,902075960,2310,2300,2310,2300,121
20240222,125600,901796660,2315,2310,2315,2310,1607
20240222,125500,898084485,2310,2310,2310,2310,1101
20240222,125400,895541175,2300,2300,2300,2300,0
20240222,125300,895541175,2300,2315,2315,2300,4366
20240222,125200,885486810,2310,2310,2315,2310,364
20240222,125100,884645960,2310,2310,2310,2310,1
20240222,125000,884643650,2305,2305,2305,2305,838
20240222,124900,882712060,2305,2305,2305,2305,0
20240222,124800,882712060,2305,2310,2310,2305,65
20240222,124700,882562070,2315,2315,2315,2315,1
20240222,124600,882559755,2315,2315,2315,2315,6
20240222,124500,882545865,2315,2315,2315,2315,0
20240222,124400,882545865,2315,2315,2315,2315,1
20240222,124300,882543550,2305,2305,2305,2305,547
20240222,124200,881282715,2305,2305,2305,2305,0
20240222,124100,881282715,2305,2305,2305,2305,42
20240222,124000,881185905,2310,2310,2310,2310,11
20240222,123900,881160495,2305,2305,2305,2305,0
20240222,123800,881160495,2305,2305,2305,2305,0
20240222,123700,881160495,2305,2310,2310,2305,813
20240222,123600,879286405,2320,2320,2320,2320,0
20240222,123500,879286405,2320,2320,2320,2320,5
20240222,123400,879274805,2320,2320,2320,2320,2021
20240222,123300,874586085,2320,2315,2320,2315,623
20240222,123200,873143725,2305,2305,2305,2305,1930
20240222,123100,868695075,2305,2300,2305,2300,446
20240222,123000,867669250,2305,2305,2305,2305,21
20240222,122900,867620845,2310,2310,2310,2310,202
20240222,122800,867154225,2305,2305,2305,2305,61
20240222,122700,867013620,2315,2315,2315,2315,1
20240222,122600,867011305,2315,2300,2315,2300,2051
20240222,122500,862287045,2310,2305,2310,2305,673
20240222,122400,860735770,2305,2305,2305,2305,1993
20240222,122300,856141905,2305,2305,2305,2305,4
20240222,122200,856132685,2305,2305,2305,2305,211
20240222,122100,855646330,2305,2305,2305,2305,0
20240222,122000,855646330,2305,2305,2305,2305,1
20240222,121900,855644025,2300,2300,2300,2300,1601
20240222,121800,851961725,2300,2300,2300,2300,56
20240222,121700,851832925,2300,2300,2300,2300,151
20240222,121600,851485625,2305,2295,2305,2295,6356
20240222,121500,836869485,2300,2295,2300,2295,504
20240222,121400,835711805,2300,2290,2300,2290,3559
20240222,121300,827555470,2290,2295,2295,2290,2216
20240222,121200,822480795,2290,2295,2295,2290,119
20240222,121100,822208235,2295,2295,2295,2295,107
20240222,121000,821962670,2300,2300,2300,2300,20
20240222,120900,821916670,2300,2300,2300,2300,1
20240222,120800,821914370,2300,2290,2300,2290,2
20240222,120700,821909780,2300,2300,2300,2300,50
20240222,120600,821794780,2300,2300,2300,2300,0
20240222,120500,821794780,2300,2295,2300,2285,334
20240222,120400,821028540,2290,2290,2290,2290,260
20240222,120300,820433140,2285,2290,2290,2285,81
20240222,120200,820247655,2285,2290,2290,2285,409
20240222,120100,819311050,2280,2285,2290,2280,2247
20240222,120000,814176655,2285,2285,2285,2285,151
20240222,115900,813831620,2285,2285,2285,2285,10
20240222,115800,813808770,2285,2285,2285,2285,0
20240222,115700,813808770,2285,2285,2290,2285,896
20240222,115600,811761310,2285,2285,2290,2285,917
20240222,115500,809665960,2285,2295,2300,2285,6770
20240222,115400,794170895,2295,2300,2300,2295,5
20240222,115300,794159400,2295,2305,2305,2295,12
20240222,115200,794131755,2305,2305,2305,2305,0
20240222,115100,794131755,2305,2305,2305,2305,3
20240222,115000,794124840,2305,2300,2305,2300,622
20240222,114900,792694235,2300,2295,2300,2295,921
20240222,114800,790576235,2300,2295,2300,2295,780
20240222,114700,788786120,2300,2300,2300,2295,3661
20240222,114600,780384035,2300,2300,2300,2295,977
20240222,114500,778136950,2295,2300,2300,2290,725
20240222,114400,776472265,2290,2295,2300,2290,381
20240222,114300,775597415,2295,2295,2300,2295,1948
20240222,114200,771126645,2295,2305,2305,2295,638
20240222,114100,769656065,2290,2305,2305,2290,6
20240222,114000,769642280,2290,2305,2305,2290,299
20240222,113900,768957165,2305,2290,2305,2290,668
20240222,113800,767426145,2285,2305,2305,2285,6144
20240222,113700,753373350,2290,2305,2315,2290,8518
20240222,113600,733799170,2305,2305,2305,2305,2
20240222,113500,733794560,2315,2310,2315,2305,68
20240222,113400,733637680,2310,2310,2310,2300,4761
20240222,113300,722653460,2310,2310,2310,2305,3229
20240222,113200,715209575,2310,2310,2310,2305,1579
20240222,113100,711566460,2310,2310,2310,2305,2097
20240222,113000,706723235,2310,2305,2310,2305,986
20240222,112900,704445600,2305,2305,2310,2305,572
20240222,112800,703126570,2305,2310,2310,2300,3496
20240222,112700,695071050,2305,2310,2320,2305,9811
20240222,112600,672425700,2320,2320,2320,2315,9983
20240222,112500,649314995,2320,2320,2320,2315,1163
20240222,112400,646621705,2330,2320,2330,2320,42
20240222,112300,646524130,2320,2320,2320,2320,200
20240222,112200,646060130,2320,2320,2320,2320,80
20240222,112100,645874530,2320,2320,2320,2320,595
20240222,112000,644494130,2320,2320,2320,2310,532
20240222,111900,643264710,2320,2315,2320,2310,26356
20240222,111800,582271055,2315,2320,2330,2315,2752
20240222,111700,575885920,2320,2330,2330,2320,456
20240222,111600,574823450,2315,2325,2325,2315,5430
20240222,111500,562214325,2330,2335,2335,2330,4866
20240222,111400,550864175,2335,2340,2340,2335,3181
20240222,111300,543426325,2350,2350,2350,2350,0
20240222,111200,543426325,2350,2350,2350,2350,0
20240222,111100,543426325,2350,2350,2350,2350,1
20240222,111000,543423975,2350,2350,2350,2350,1
20240222,110900,543421625,2350,2345,2350,2345,330
20240222,110800,542647625,2345,2345,2345,2345,1218
20240222,110700,539791415,2345,2345,2345,2345,1033
20240222,110600,537369030,2345,2350,2350,2345,298
20240222,110500,536670170,2345,2345,2350,2345,104
20240222,110400,536425790,2345,2345,2345,2345,263
20240222,110300,535809055,2345,2345,2345,2345,67
20240222,110200,535651940,2345,2345,2345,2345,43
20240222,110100,535551105,2345,2345,2345,2345,0
20240222,110000,535551105,2345,2345,2345,2345,100
20240222,105900,535316605,2345,2345,2345,2345,95
20240222,105800,535093830,2345,2345,2345,2345,57
20240222,105700,534960165,2340,2345,2345,2340,40
20240222,105600,534866430,2350,2350,2350,2350,0
20240222,105500,534866430,2350,2350,2350,2350,600
20240222,105400,533456430,2350,2350,2350,2350,0
20240222,105300,533456430,2350,2350,2350,2350,50
20240222,105200,533338930,2350,2345,2350,2345,500
20240222,105100,532164335,2340,2340,2340,2340,752
20240222,105000,530404655,2340,2340,2340,2340,4810
20240222,104900,519149255,2340,2340,2340,2340,778
20240222,104800,517328735,2345,2345,2345,2345,0
20240222,104700,517328735,2345,2345,2345,2345,83
20240222,104600,517134100,2345,2345,2345,2345,2266
20240222,104500,511820330,2345,2350,2350,2345,959
20240222,104400,509571180,2345,2345,2345,2345,26
20240222,104300,509510210,2350,2350,2350,2350,0
20240222,104200,509510210,2350,2350,2350,2350,213
20240222,104100,509009660,2350,2350,2350,2350,2
20240222,104000,509004960,2350,2350,2350,2350,0
20240222,103900,509004960,2350,2350,2350,2350,0
20240222,103800,509004960,2350,2350,2350,2350,4
20240222,103700,508995560,2350,2350,2355,2350,281
20240222,103600,508335160,2350,2345,2350,2345,702
20240222,103500,506688825,2355,2355,2355,2355,1
20240222,103400,506686470,2345,2345,2345,2345,0
20240222,103300,506686470,2345,2355,2355,2345,400
20240222,103200,505748370,2355,2360,2360,2355,557
20240222,103100,504436515,2360,2350,2360,2350,3188
20240222,103000,496944415,2350,2350,2360,2350,324
20240222,102900,496182595,2345,2345,2345,2345,934
20240222,102800,493992365,2345,2345,2345,2345,60
20240222,102700,493851665,2360,2360,2360,2360,200
20240222,102600,493379665,2360,2360,2360,2360,1508
20240222,102500,489820785,2360,2360,2360,2360,1
20240222,102400,489818425,2360,2360,2360,2360,1
20240222,102300,489816065,2335,2360,2360,2335,5581
20240222,102200,476747610,2350,2350,2350,2350,2532
20240222,102100,470797410,2350,2350,2350,2350,4
20240222,102000,470788010,2345,2345,2345,2345,0
20240222,101900,470788010,2345,2350,2350,2345,170
20240222,101800,470389310,2345,2345,2345,2345,0
20240222,101700,470389310,2345,2345,2345,2345,804
20240222,101600,468503930,2345,2345,2345,2345,5068
20240222,101500,456619470,2345,2350,2360,2345,2971
20240222,101400,449650595,2350,2350,2350,2345,844
20240222,101300,447667740,2350,2350,2350,2350,406
20240222,101200,446713640,2350,2350,2350,2350,2000
20240222,101100,442013640,2355,2355,2355,2355,800
20240222,101000,440129640,2355,2350,2355,2340,4412
20240222,100900,429775190,2355,2355,2355,2350,946
20240222,100800,427547920,2355,2355,2355,2355,10
20240222,100700,427524370,2360,2360,2360,2360,203
20240222,100600,427045290,2360,2360,2360,2350,3613
20240222,100500,418528080,2365,2365,2365,2360,1295
20240222,100400,415469155,2365,2365,2365,2365,0
20240222,100300,415469155,2365,2370,2370,2365,1560
20240222,100200,411779340,2370,2370,2370,2370,2363
20240222,100100,406179030,2380,2370,2380,2370,678
20240222,100000,404571170,2365,2365,2365,2365,100
20240222,095900,404334670,2365,2365,2365,2360,6313
20240222,095800,389429595,2370,2375,2380,2370,17003
20240222,095700,349118140,2380,2385,2385,2375,2490
20240222,095600,343203765,2380,2385,2385,2380,322
20240222,095500,342435855,2380,2390,2390,2380,93
20240222,095400,342213825,2390,2390,2390,2370,2799
20240222,095300,335576565,2390,2380,2390,2380,542
20240222,095200,334286375,2390,2390,2390,2380,335
20240222,095100,333488535,2390,2390,2390,2380,3381
20240222,095000,325437530,2400,2400,2405,2390,2566
20240222,094900,319290095,2400,2410,2410,2400,11805
20240222,094800,290954775,2410,2395,2410,2395,5293
20240222,094700,278271655,2395,2390,2395,2380,1683
20240222,094600,274250025,2380,2395,2395,2380,1070
20240222,094500,271700080,2395,2380,2395,2380,2192
20240222,094400,266472505,2380,2385,2385,2380,366
20240222,094300,265600800,2385,2390,2395,2370,5165
20240222,094200,253291405,2390,2380,2390,2380,832
20240222,094100,251307890,2380,2380,2380,2380,804
20240222,094000,249394370,2380,2385,2385,2380,595
20240222,093900,247975325,2385,2385,2385,2375,2529
20240222,093800,241963540,2385,2380,2395,2375,6445
20240222,093700,226592465,2380,2390,2395,2375,6928
20240222,093600,210080190,2390,2390,2395,2370,4900
20240222,093500,198367000,2390,2365,2390,2350,8889
20240222,093400,177241280,2350,2370,2370,2350,345
20240222,093300,176427125,2370,2375,2375,2370,206
20240222,093200,175938380,2375,2370,2375,2370,847
20240222,093100,173927815,2370,2365,2375,2340,1308
20240222,093000,170848245,2365,2365,2395,2365,5663
20240222,092900,157408035,2365,2340,2365,2335,3885
20240222,092800,148288590,2340,2345,2345,2335,1593
20240222,092700,144567960,2345,2345,2345,2335,3540
20240222,092600,136275205,2355,2365,2365,2350,771
20240222,092500,134462700,2365,2365,2365,2365,39
20240222,092400,134370465,2365,2365,2365,2365,481
20240222,092300,133232900,2365,2365,2365,2365,0
20240222,092200,133232900,2365,2355,2365,2345,567
20240222,092100,131896455,2360,2345,2360,2345,142
20240222,092000,131562410,2345,2350,2360,2345,449
20240222,091900,130506025,2350,2355,2355,2345,57
20240222,091800,130371835,2355,2360,2360,2345,135
20240222,091700,130053370,2360,2360,2360,2345,1756
20240222,091600,125934760,2360,2355,2360,2345,879
20240222,091500,123871570,2350,2355,2355,2350,2093
20240222,091400,118952805,2355,2360,2360,2355,343
20240222,091300,118143760,2360,2370,2370,2345,3851
20240222,091200,109090785,2365,2365,2370,2365,755
20240222,091100,107305170,2370,2365,2375,2365,1619
20240222,091000,103469815,2370,2375,2375,2360,2141
20240222,090900,98415195,2375,2370,2375,2365,299
20240222,090800,97706880,2375,2380,2380,2375,1136
20240222,090700,95008855,2375,2370,2380,2360,3770
20240222,090600,86058285,2385,2405,2405,2370,6806
20240222,090500,69807410,2405,2385,2455,2385,14148
20240222,090400,35592250,2380,2365,2380,2360,2595
20240222,090300,29445195,2365,2365,2365,2365,636
20240222,090200,27941055,2365,2355,2365,2355,1107
20240222,090100,25326925,2355,2355,2365,2345,3173
20240222,090000,17874410,2345,2370,2370,2345,7130
Reference in New Issue Copy Permalink