ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/388870/min/candle-20240222.csv

742 lines
39 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
20240222,211900,2174468220,13850,13850,13850,13850,4382
20240222,211800,2174468220,13850,13850,13850,13850,0
20240222,211700,2174468220,13850,13850,13850,13850,0
20240222,211600,2174468220,13850,13850,13850,13850,0
20240222,211500,2174468220,13850,13850,13850,13850,0
20240222,211400,2174468220,13850,13850,13850,13850,0
20240222,211300,2174468220,13850,13850,13850,13850,0
20240222,211200,2174468220,13850,13850,13850,13850,0
20240222,211100,2174468220,13850,13850,13850,13850,0
20240222,211000,2174468220,13850,13850,13850,13850,0
20240222,210900,2174468220,13850,13850,13850,13850,0
20240222,210800,2174468220,13850,13850,13850,13850,0
20240222,210700,2174468220,13850,13850,13850,13850,0
20240222,210600,2174468220,13850,13850,13850,13850,0
20240222,210500,2174468220,13850,13850,13850,13850,0
20240222,210400,2174468220,13850,13850,13850,13850,0
20240222,210300,2174468220,13850,13850,13850,13850,0
20240222,210200,2174468220,13850,13850,13850,13850,0
20240222,210100,2174468220,13850,13850,13850,13850,0
20240222,210000,2174468220,13850,13850,13850,13850,0
20240222,205900,2174468220,13850,13850,13850,13850,0
20240222,205800,2174468220,13850,13850,13850,13850,0
20240222,205700,2174468220,13850,13850,13850,13850,0
20240222,205600,2174468220,13850,13850,13850,13850,0
20240222,205500,2174468220,13850,13850,13850,13850,0
20240222,205400,2174468220,13850,13850,13850,13850,0
20240222,205300,2174468220,13850,13850,13850,13850,0
20240222,205200,2174468220,13850,13850,13850,13850,0
20240222,205100,2174468220,13850,13850,13850,13850,0
20240222,205000,2174468220,13850,13850,13850,13850,0
20240222,204900,2174468220,13850,13850,13850,13850,4382
20240222,204800,2174468220,13850,13850,13850,13850,0
20240222,204700,2174468220,13850,13850,13850,13850,0
20240222,204600,2174468220,13850,13850,13850,13850,0
20240222,204500,2174468220,13850,13850,13850,13850,0
20240222,204400,2174468220,13850,13850,13850,13850,0
20240222,204300,2174468220,13850,13850,13850,13850,0
20240222,204200,2174468220,13850,13850,13850,13850,0
20240222,204100,2174468220,13850,13850,13850,13850,0
20240222,204000,2174468220,13850,13850,13850,13850,0
20240222,203900,2174468220,13850,13850,13850,13850,0
20240222,203800,2174468220,13850,13850,13850,13850,0
20240222,203700,2174468220,13850,13850,13850,13850,0
20240222,203600,2174468220,13850,13850,13850,13850,0
20240222,203500,2174468220,13850,13850,13850,13850,0
20240222,203400,2174468220,13850,13850,13850,13850,0
20240222,203300,2174468220,13850,13850,13850,13850,0
20240222,203200,2174468220,13850,13850,13850,13850,0
20240222,203100,2174468220,13850,13850,13850,13850,0
20240222,203000,2174468220,13850,13850,13850,13850,0
20240222,202900,2174468220,13850,13850,13850,13850,0
20240222,202800,2174468220,13850,13850,13850,13850,0
20240222,202700,2174468220,13850,13850,13850,13850,0
20240222,202600,2174468220,13850,13850,13850,13850,0
20240222,202500,2174468220,13850,13850,13850,13850,0
20240222,202400,2174468220,13850,13850,13850,13850,0
20240222,202300,2174468220,13850,13850,13850,13850,0
20240222,202200,2174468220,13850,13850,13850,13850,0
20240222,202100,2174468220,13850,13850,13850,13850,0
20240222,202000,2174468220,13850,13850,13850,13850,0
20240222,201900,2174468220,13850,13850,13850,13850,4382
20240222,201800,2174468220,13850,13850,13850,13850,0
20240222,201700,2174468220,13850,13850,13850,13850,0
20240222,201600,2174468220,13850,13850,13850,13850,0
20240222,201500,2174468220,13850,13850,13850,13850,0
20240222,201400,2174468220,13850,13850,13850,13850,0
20240222,201300,2174468220,13850,13850,13850,13850,0
20240222,201200,2174468220,13850,13850,13850,13850,0
20240222,201100,2174468220,13850,13850,13850,13850,0
20240222,201000,2174468220,13850,13850,13850,13850,0
20240222,200900,2174468220,13850,13850,13850,13850,0
20240222,200800,2174468220,13850,13850,13850,13850,0
20240222,200700,2174468220,13850,13850,13850,13850,0
20240222,200600,2174468220,13850,13850,13850,13850,0
20240222,200500,2174468220,13850,13850,13850,13850,0
20240222,200400,2174468220,13850,13850,13850,13850,0
20240222,200300,2174468220,13850,13850,13850,13850,0
20240222,200200,2174468220,13850,13850,13850,13850,0
20240222,200100,2174468220,13850,13850,13850,13850,0
20240222,200000,2174468220,13850,13850,13850,13850,0
20240222,195900,2174468220,13850,13850,13850,13850,0
20240222,195800,2174468220,13850,13850,13850,13850,0
20240222,195700,2174468220,13850,13850,13850,13850,0
20240222,195600,2174468220,13850,13850,13850,13850,0
20240222,195500,2174468220,13850,13850,13850,13850,0
20240222,195400,2174468220,13850,13850,13850,13850,0
20240222,195300,2174468220,13850,13850,13850,13850,0
20240222,195200,2174468220,13850,13850,13850,13850,0
20240222,195100,2174468220,13850,13850,13850,13850,0
20240222,195000,2174468220,13850,13850,13850,13850,0
20240222,194900,2174468220,13850,13850,13850,13850,4382
20240222,194800,2174468220,13850,13850,13850,13850,0
20240222,194700,2174468220,13850,13850,13850,13850,0
20240222,194600,2174468220,13850,13850,13850,13850,0
20240222,194500,2174468220,13850,13850,13850,13850,0
20240222,194400,2174468220,13850,13850,13850,13850,0
20240222,194300,2174468220,13850,13850,13850,13850,0
20240222,194200,2174468220,13850,13850,13850,13850,0
20240222,194100,2174468220,13850,13850,13850,13850,0
20240222,194000,2174468220,13850,13850,13850,13850,0
20240222,193900,2174468220,13850,13850,13850,13850,0
20240222,193800,2174468220,13850,13850,13850,13850,0
20240222,193700,2174468220,13850,13850,13850,13850,0
20240222,193600,2174468220,13850,13850,13850,13850,0
20240222,193500,2174468220,13850,13850,13850,13850,0
20240222,193400,2174468220,13850,13850,13850,13850,0
20240222,193300,2174468220,13850,13850,13850,13850,0
20240222,193200,2174468220,13850,13850,13850,13850,0
20240222,193100,2174468220,13850,13850,13850,13850,0
20240222,193000,2174468220,13850,13850,13850,13850,0
20240222,192900,2174468220,13850,13850,13850,13850,0
20240222,192800,2174468220,13850,13850,13850,13850,0
20240222,192700,2174468220,13850,13850,13850,13850,0
20240222,192600,2174468220,13850,13850,13850,13850,0
20240222,192500,2174468220,13850,13850,13850,13850,0
20240222,192400,2174468220,13850,13850,13850,13850,0
20240222,192300,2174468220,13850,13850,13850,13850,0
20240222,192200,2174468220,13850,13850,13850,13850,0
20240222,192100,2174468220,13850,13850,13850,13850,0
20240222,192000,2174468220,13850,13850,13850,13850,0
20240222,191900,2174468220,13850,13850,13850,13850,4382
20240222,191800,2174468220,13850,13850,13850,13850,0
20240222,191700,2174468220,13850,13850,13850,13850,0
20240222,191600,2174468220,13850,13850,13850,13850,0
20240222,191500,2174468220,13850,13850,13850,13850,0
20240222,191400,2174468220,13850,13850,13850,13850,0
20240222,191300,2174468220,13850,13850,13850,13850,0
20240222,191200,2174468220,13850,13850,13850,13850,0
20240222,191100,2174468220,13850,13850,13850,13850,0
20240222,191000,2174468220,13850,13850,13850,13850,0
20240222,190900,2174468220,13850,13850,13850,13850,0
20240222,190800,2174468220,13850,13850,13850,13850,0
20240222,190700,2174468220,13850,13850,13850,13850,0
20240222,190600,2174468220,13850,13850,13850,13850,0
20240222,190500,2174468220,13850,13850,13850,13850,0
20240222,190400,2174468220,13850,13850,13850,13850,0
20240222,190300,2174468220,13850,13850,13850,13850,0
20240222,190200,2174468220,13850,13850,13850,13850,0
20240222,190100,2174468220,13850,13850,13850,13850,0
20240222,190000,2174468220,13850,13850,13850,13850,0
20240222,185900,2174468220,13850,13850,13850,13850,0
20240222,185800,2174468220,13850,13850,13850,13850,0
20240222,185700,2174468220,13850,13850,13850,13850,0
20240222,185600,2174468220,13850,13850,13850,13850,0
20240222,185500,2174468220,13850,13850,13850,13850,0
20240222,185400,2174468220,13850,13850,13850,13850,0
20240222,185300,2174468220,13850,13850,13850,13850,0
20240222,185200,2174468220,13850,13850,13850,13850,0
20240222,185100,2174468220,13850,13850,13850,13850,0
20240222,185000,2174468220,13850,13850,13850,13850,0
20240222,184900,2174468220,13850,13850,13850,13850,4382
20240222,184800,2174468220,13850,13850,13850,13850,0
20240222,184700,2174468220,13850,13850,13850,13850,0
20240222,184600,2174468220,13850,13850,13850,13850,0
20240222,184500,2174468220,13850,13850,13850,13850,0
20240222,184400,2174468220,13850,13850,13850,13850,0
20240222,184300,2174468220,13850,13850,13850,13850,0
20240222,184200,2174468220,13850,13850,13850,13850,0
20240222,184100,2174468220,13850,13850,13850,13850,0
20240222,184000,2174468220,13850,13850,13850,13850,0
20240222,183900,2174468220,13850,13850,13850,13850,0
20240222,183800,2174468220,13850,13850,13850,13850,0
20240222,183700,2174468220,13850,13850,13850,13850,0
20240222,183600,2174468220,13850,13850,13850,13850,0
20240222,183500,2174468220,13850,13850,13850,13850,0
20240222,183400,2174468220,13850,13850,13850,13850,0
20240222,183300,2174468220,13850,13850,13850,13850,0
20240222,183200,2174468220,13850,13850,13850,13850,0
20240222,183100,2174468220,13850,13850,13850,13850,0
20240222,183000,2174468220,13850,13850,13850,13850,0
20240222,182900,2174468220,13850,13850,13850,13850,0
20240222,182800,2174468220,13850,13850,13850,13850,0
20240222,182700,2174468220,13850,13850,13850,13850,0
20240222,182600,2174468220,13850,13850,13850,13850,0
20240222,182500,2174468220,13850,13850,13850,13850,0
20240222,182400,2174468220,13850,13850,13850,13850,0
20240222,182300,2174468220,13850,13850,13850,13850,0
20240222,182200,2174468220,13850,13850,13850,13850,0
20240222,182100,2174468220,13850,13850,13850,13850,0
20240222,182000,2174468220,13850,13850,13850,13850,0
20240222,181900,2174468220,13850,13850,13850,13850,4382
20240222,181800,2174468220,13850,13850,13850,13850,0
20240222,181700,2174468220,13850,13850,13850,13850,0
20240222,181600,2174468220,13850,13850,13850,13850,0
20240222,181500,2174468220,13850,13850,13850,13850,0
20240222,181400,2174468220,13850,13850,13850,13850,0
20240222,181300,2174468220,13850,13850,13850,13850,0
20240222,181200,2174468220,13850,13850,13850,13850,0
20240222,181100,2174468220,13850,13850,13850,13850,0
20240222,181000,2174468220,13850,13850,13850,13850,0
20240222,180900,2174468220,13850,13850,13850,13850,0
20240222,180800,2174468220,13850,13850,13850,13850,0
20240222,180700,2174468220,13850,13850,13850,13850,0
20240222,180600,2174468220,13850,13850,13850,13850,0
20240222,180500,2174468220,13850,13850,13850,13850,0
20240222,180400,2174468220,13850,13850,13850,13850,0
20240222,180300,2174468220,13850,13850,13850,13850,0
20240222,180200,2174468220,13850,13850,13850,13850,0
20240222,180100,2174468220,13850,13850,13850,13850,0
20240222,180000,2174468220,13850,13850,13850,13850,0
20240222,175900,2174468220,13850,13850,13850,13850,0
20240222,175800,2174468220,13850,13850,13850,13850,0
20240222,175700,2174468220,13850,13850,13850,13850,0
20240222,175600,2174468220,13850,13850,13850,13850,0
20240222,175500,2174468220,13850,13850,13850,13850,0
20240222,175400,2174468220,13850,13850,13850,13850,0
20240222,175300,2174468220,13850,13850,13850,13850,0
20240222,175200,2174468220,13850,13850,13850,13850,0
20240222,175100,2174468220,13850,13850,13850,13850,0
20240222,175000,2174468220,13850,13850,13850,13850,0
20240222,174900,2174468220,13850,13850,13850,13850,4382
20240222,174800,2174468220,13850,13850,13850,13850,0
20240222,174700,2174468220,13850,13850,13850,13850,0
20240222,174600,2174468220,13850,13850,13850,13850,0
20240222,174500,2174468220,13850,13850,13850,13850,0
20240222,174400,2174468220,13850,13850,13850,13850,0
20240222,174300,2174468220,13850,13850,13850,13850,0
20240222,174200,2174468220,13850,13850,13850,13850,0
20240222,174100,2174468220,13850,13850,13850,13850,0
20240222,174000,2174468220,13850,13850,13850,13850,0
20240222,173900,2174468220,13850,13850,13850,13850,0
20240222,173800,2174468220,13850,13850,13850,13850,0
20240222,173700,2174468220,13850,13850,13850,13850,0
20240222,173600,2174468220,13850,13850,13850,13850,0
20240222,173500,2174468220,13850,13850,13850,13850,0
20240222,173400,2174468220,13850,13850,13850,13850,0
20240222,173300,2174468220,13850,13850,13850,13850,0
20240222,173200,2174468220,13850,13850,13850,13850,0
20240222,173100,2174468220,13850,13850,13850,13850,0
20240222,173000,2174468220,13850,13850,13850,13850,0
20240222,172900,2174468220,13850,13850,13850,13850,0
20240222,172800,2174468220,13850,13850,13850,13850,0
20240222,172700,2174468220,13850,13850,13850,13850,0
20240222,172600,2174468220,13850,13850,13850,13850,0
20240222,172500,2174468220,13850,13850,13850,13850,0
20240222,172400,2174468220,13850,13850,13850,13850,0
20240222,172300,2174468220,13850,13850,13850,13850,0
20240222,172200,2174468220,13850,13850,13850,13850,0
20240222,172100,2174468220,13850,13850,13850,13850,0
20240222,172000,2174468220,13850,13850,13850,13850,0
20240222,171900,2174468220,13850,13850,13850,13850,4382
20240222,171800,2174468220,13850,13850,13850,13850,0
20240222,171700,2174468220,13850,13850,13850,13850,0
20240222,171600,2174468220,13850,13850,13850,13850,0
20240222,171500,2174468220,13850,13850,13850,13850,0
20240222,171400,2174468220,13850,13850,13850,13850,0
20240222,171300,2174468220,13850,13850,13850,13850,0
20240222,171200,2174468220,13850,13850,13850,13850,0
20240222,171100,2174468220,13850,13850,13850,13850,0
20240222,171000,2174468220,13850,13850,13850,13850,0
20240222,170900,2174468220,13850,13850,13850,13850,0
20240222,170800,2174468220,13850,13850,13850,13850,0
20240222,170700,2174468220,13850,13850,13850,13850,0
20240222,170600,2174468220,13850,13850,13850,13850,0
20240222,170500,2174468220,13850,13850,13850,13850,0
20240222,170400,2174468220,13850,13850,13850,13850,0
20240222,170300,2174468220,13850,13850,13850,13850,0
20240222,170200,2174468220,13850,13850,13850,13850,0
20240222,170100,2174468220,13850,13850,13850,13850,0
20240222,170000,2174468220,13850,13850,13850,13850,0
20240222,165900,2174468220,13850,13850,13850,13850,0
20240222,165800,2174468220,13850,13850,13850,13850,0
20240222,165700,2174468220,13850,13850,13850,13850,0
20240222,165600,2174468220,13850,13850,13850,13850,0
20240222,165500,2174468220,13850,13850,13850,13850,0
20240222,165400,2174468220,13850,13850,13850,13850,0
20240222,165300,2174468220,13850,13850,13850,13850,0
20240222,165200,2174468220,13850,13850,13850,13850,0
20240222,165100,2174468220,13850,13850,13850,13850,0
20240222,165000,2174468220,13850,13850,13850,13850,0
20240222,164900,2174468220,13850,13850,13850,13850,4382
20240222,164800,2174468220,13850,13850,13850,13850,0
20240222,164700,2174468220,13850,13850,13850,13850,0
20240222,164600,2174468220,13850,13850,13850,13850,0
20240222,164500,2174468220,13850,13850,13850,13850,0
20240222,164400,2174468220,13850,13850,13850,13850,0
20240222,164300,2174468220,13850,13850,13850,13850,0
20240222,164200,2174468220,13850,13850,13850,13850,0
20240222,164100,2174468220,13850,13850,13850,13850,0
20240222,164000,2174468220,13850,13850,13850,13850,0
20240222,163900,2174468220,13850,13850,13850,13850,0
20240222,163800,2174468220,13850,13850,13850,13850,0
20240222,163700,2174468220,13850,13850,13850,13850,0
20240222,163600,2174468220,13850,13850,13850,13850,0
20240222,163500,2174468220,13850,13850,13850,13850,0
20240222,163400,2174468220,13850,13850,13850,13850,0
20240222,163300,2174468220,13850,13850,13850,13850,0
20240222,163200,2174468220,13850,13850,13850,13850,0
20240222,163100,2174468220,13850,13850,13850,13850,0
20240222,163000,2174468220,13850,13850,13850,13850,0
20240222,162900,2174468220,13850,13850,13850,13850,0
20240222,162800,2174468220,13850,13850,13850,13850,0
20240222,162700,2174468220,13850,13850,13850,13850,0
20240222,162600,2174468220,13850,13850,13850,13850,0
20240222,162500,2174468220,13850,13850,13850,13850,0
20240222,162400,2174468220,13850,13850,13850,13850,0
20240222,162300,2174468220,13850,13850,13850,13850,0
20240222,162200,2174468220,13850,13850,13850,13850,0
20240222,162100,2174468220,13850,13850,13850,13850,0
20240222,162000,2174468220,13850,13850,13850,13850,0
20240222,161900,2174468220,13850,13850,13850,13850,4382
20240222,161800,2174468220,13850,13850,13850,13850,0
20240222,161700,2174468220,13850,13850,13850,13850,0
20240222,161600,2174468220,13850,13850,13850,13850,0
20240222,161500,2174468220,13850,13850,13850,13850,0
20240222,161400,2174468220,13850,13850,13850,13850,0
20240222,161300,2174468220,13850,13850,13850,13850,0
20240222,161200,2174468220,13850,13850,13850,13850,0
20240222,161100,2174468220,13850,13850,13850,13850,0
20240222,161000,2174468220,13850,13850,13850,13850,0
20240222,160900,2174468220,13850,13850,13850,13850,0
20240222,160800,2174468220,13850,13850,13850,13850,0
20240222,160700,2174468220,13850,13850,13850,13850,0
20240222,160600,2174468220,13850,13850,13850,13850,0
20240222,160500,2174468220,13850,13850,13850,13850,0
20240222,160400,2174468220,13850,13850,13850,13850,0
20240222,160300,2174468220,13850,13850,13850,13850,0
20240222,160200,2174468220,13850,13850,13850,13850,0
20240222,160100,2174468220,13850,13850,13850,13850,0
20240222,160000,2174468220,13850,13850,13850,13850,0
20240222,155900,2174468220,13850,13850,13850,13850,0
20240222,155800,2174468220,13850,13850,13850,13850,0
20240222,155700,2174468220,13850,13850,13850,13850,0
20240222,155600,2174468220,13850,13850,13850,13850,0
20240222,155500,2174468220,13850,13850,13850,13850,0
20240222,155400,2174468220,13850,13850,13850,13850,0
20240222,155300,2174468220,13850,13850,13850,13850,0
20240222,155200,2174468220,13850,13850,13850,13850,0
20240222,155100,2174468220,13850,13850,13850,13850,0
20240222,155000,2174468220,13850,13850,13850,13850,0
20240222,154900,2174468220,13850,13850,13850,13850,4382
20240222,154800,2174468220,13850,13850,13850,13850,0
20240222,154700,2174468220,13850,13850,13850,13850,0
20240222,154600,2174468220,13850,13850,13850,13850,0
20240222,154500,2174468220,13850,13850,13850,13850,0
20240222,154400,2174468220,13850,13850,13850,13850,0
20240222,154300,2174468220,13850,13850,13850,13850,0
20240222,154200,2174468220,13850,13850,13850,13850,0
20240222,154100,2174468220,13850,13850,13850,13850,0
20240222,154000,2174468220,13850,13850,13850,13850,0
20240222,153900,2174468220,13850,13850,13850,13850,0
20240222,153800,2174468220,13850,13850,13850,13850,0
20240222,153700,2174468220,13850,13850,13850,13850,0
20240222,153600,2174468220,13850,13850,13850,13850,0
20240222,153500,2174468220,13850,13850,13850,13850,0
20240222,153400,2174468220,13850,13850,13850,13850,0
20240222,153300,2174468220,13850,13850,13850,13850,0
20240222,153200,2174468220,13850,13850,13850,13850,0
20240222,153100,2174468220,13850,13850,13850,13850,0
20240222,153000,2174468220,13850,13850,13850,13850,4382
20240222,152900,2113777520,13850,13850,13850,13850,0
20240222,152800,2113777520,13850,13850,13850,13850,0
20240222,152700,2113777520,13850,13850,13850,13850,0
20240222,152600,2113777520,13850,13850,13850,13850,0
20240222,152500,2113777520,13850,13850,13850,13850,0
20240222,152400,2113777520,13850,13850,13850,13850,0
20240222,152300,2113777520,13850,13850,13850,13850,0
20240222,152200,2113777520,13850,13850,13850,13850,0
20240222,152100,2113777520,13850,13850,13850,13850,0
20240222,152000,2113777520,13850,13850,13850,13850,0
20240222,151900,2113777520,13850,13830,13850,13830,377
20240222,151800,2108559700,13840,13830,13840,13830,341
20240222,151700,2103840670,13820,13820,13830,13820,218
20240222,151600,2100827810,13820,13840,13840,13820,5
20240222,151500,2100758640,13840,13840,13840,13840,1
20240222,151400,2100744800,13800,13790,13800,13790,478
20240222,151300,2094150350,13790,13810,13810,13790,1197
20240222,151200,2077635590,13810,13820,13820,13810,92
20240222,151100,2076364510,13820,13820,13820,13810,98
20240222,151000,2075011100,13820,13830,13830,13820,264
20240222,150900,2071362610,13820,13870,13870,13820,109
20240222,150800,2069856180,13810,13810,13870,13810,168
20240222,150700,2067535860,13810,13820,13820,13810,454
20240222,150600,2061266090,13810,13820,13820,13810,21
20240222,150500,2060975910,13880,13880,13880,13880,0
20240222,150400,2060975910,13880,13880,13880,13880,30
20240222,150300,2060559510,13880,13810,13880,13810,104
20240222,150200,2059116300,13880,13800,13880,13800,101
20240222,150100,2057722210,13800,13800,13800,13800,300
20240222,150000,2053582210,13800,13840,13840,13800,574
20240222,145900,2045654960,13840,13840,13840,13840,108
20240222,145800,2044160240,13840,13840,13840,13840,367
20240222,145700,2039080960,13860,13870,13870,13840,624
20240222,145600,2030437280,13870,13880,13880,13870,65
20240222,145500,2029535140,13880,13880,13880,13880,73
20240222,145400,2028521900,13880,13890,13900,13880,322
20240222,145300,2024051760,13890,13900,13900,13890,15
20240222,145200,2023843330,13900,13900,13900,13900,111
20240222,145100,2022300430,13900,13890,13900,13890,336
20240222,145000,2017631510,13880,13900,13900,13880,183
20240222,144900,2015089710,13880,13910,13910,13880,418
20240222,144800,2009275690,13910,13910,13910,13910,130
20240222,144700,2007467390,13910,13900,13910,13900,602
20240222,144600,1999093670,13900,13890,13900,13860,91
20240222,144500,1997829500,13890,13840,13890,13840,506
20240222,144400,1990819060,13840,13830,13840,13830,211
20240222,144300,1987900630,13820,13820,13820,13820,2
20240222,144200,1987872990,13820,13810,13830,13810,132
20240222,144100,1986049450,13810,13830,13830,13810,104
20240222,144000,1984613130,13810,13810,13810,13810,278
20240222,143900,1980773950,13790,13790,13790,13790,4
20240222,143800,1980718790,13790,13790,13790,13790,322
20240222,143700,1976278410,13760,13760,13760,13760,0
20240222,143600,1976278410,13760,13760,13760,13760,48
20240222,143500,1975617930,13760,13760,13760,13760,0
20240222,143400,1975617930,13760,13760,13760,13760,161
20240222,143300,1973402570,13760,13760,13760,13760,250
20240222,143200,1969962570,13760,13770,13770,13760,297
20240222,143100,1965872920,13770,13760,13770,13760,21
20240222,143000,1965583950,13760,13760,13760,13760,0
20240222,142900,1965583950,13760,13760,13760,13760,368
20240222,142800,1960520270,13770,13770,13770,13750,453
20240222,142700,1954288350,13770,13770,13770,13770,7
20240222,142600,1954191960,13770,13770,13770,13770,21
20240222,142500,1953902790,13760,13770,13770,13760,363
20240222,142400,1948905320,13770,13770,13770,13770,185
20240222,142300,1946357870,13770,13770,13770,13760,83
20240222,142200,1945215040,13760,13760,13760,13760,5
20240222,142100,1945146240,13770,13770,13770,13770,75
20240222,142000,1944113490,13810,13810,13810,13810,2
20240222,141900,1944085870,13810,13770,13810,13760,115
20240222,141800,1942502930,13770,13770,13770,13770,68
20240222,141700,1941566570,13800,13800,13800,13800,290
20240222,141600,1937564570,13800,13790,13800,13790,245
20240222,141500,1934183640,13770,13770,13790,13770,28
20240222,141400,1933797620,13770,13760,13770,13760,404
20240222,141300,1928237950,13760,13770,13770,13760,596
20240222,141200,1920036010,13770,13780,13780,13770,476
20240222,141100,1913481450,13780,13780,13780,13770,168
20240222,141000,1911166730,13780,13800,13800,13780,1550
20240222,140900,1889803740,13800,13820,13820,13800,527
20240222,140800,1882528910,13820,13820,13820,13820,106
20240222,140700,1881063990,13830,13830,13830,13830,34
20240222,140600,1880593770,13830,13830,13830,13830,218
20240222,140500,1877578830,13830,13830,13830,13830,61
20240222,140400,1876735200,13830,13850,13850,13830,189
20240222,140300,1874121270,13830,13830,13830,13830,45
20240222,140200,1873498920,13830,13830,13830,13830,1
20240222,140100,1873485090,13830,13850,13850,13830,14
20240222,140000,1873291270,13830,13830,13830,13830,9
20240222,135900,1873166800,13830,13830,13830,13830,46
20240222,135800,1872530620,13820,13790,13820,13790,456
20240222,135700,1866242170,13790,13790,13790,13790,239
20240222,135600,1862946360,13790,13800,13800,13790,177
20240222,135500,1860503850,13810,13810,13810,13810,199
20240222,135400,1857755660,13810,13820,13820,13810,200
20240222,135300,1854993080,13840,13840,13840,13840,0
20240222,135200,1854993080,13840,13840,13840,13840,56
20240222,135100,1854218040,13840,13820,13850,13820,48
20240222,135000,1853554270,13820,13820,13820,13820,21
20240222,134900,1853264050,13820,13820,13820,13820,200
20240222,134800,1850500050,13810,13800,13810,13800,127
20240222,134700,1848746960,13800,13800,13800,13800,20
20240222,134600,1848470960,13800,13800,13810,13800,772
20240222,134500,1837817350,13800,13810,13810,13800,391
20240222,134400,1832421250,13810,13820,13820,13800,455
20240222,134300,1826137090,13820,13820,13820,13820,169
20240222,134200,1823801510,13810,13810,13810,13810,0
20240222,134100,1823801510,13810,13810,13810,13810,11
20240222,134000,1823649600,13810,13840,13840,13810,410
20240222,133900,1817987430,13810,13810,13810,13810,0
20240222,133800,1817987430,13810,13810,13810,13810,19
20240222,133700,1817725040,13800,13800,13800,13800,250
20240222,133600,1814275040,13860,13820,13860,13820,301
20240222,133500,1810111700,13800,13820,13820,13800,523
20240222,133400,1802885600,13800,13790,13800,13790,52
20240222,133300,1802168300,13790,13810,13810,13790,83
20240222,133200,1801023530,13810,13790,13810,13790,84
20240222,133100,1799864990,13780,13820,13820,13780,464
20240222,133000,1793460340,13820,13820,13820,13820,28
20240222,132900,1793073380,13830,13830,13830,13830,2
20240222,132800,1793045720,13830,13830,13830,13800,25
20240222,132700,1792700180,13780,13840,13840,13780,25
20240222,132600,1792354420,13840,13840,13840,13840,12
20240222,132500,1792188340,13800,13780,13800,13780,308
20240222,132400,1787939940,13780,13800,13800,13780,246
20240222,132300,1784546980,13780,13780,13780,13780,100
20240222,132200,1783168980,13760,13760,13760,13760,0
20240222,132100,1783168980,13760,13750,13760,13750,155
20240222,132000,1781036230,13760,13790,13790,13760,1250
20240222,131900,1763829380,13800,13800,13800,13800,101
20240222,131800,1762435580,13790,13790,13790,13790,40
20240222,131700,1761883980,13790,13780,13790,13770,371
20240222,131600,1756772840,13790,13790,13790,13790,2
20240222,131500,1756745260,13790,13790,13790,13790,125
20240222,131400,1755021510,13780,13800,13800,13780,275
20240222,131300,1751228730,13800,13790,13800,13790,349
20240222,131200,1746414870,13790,13780,13790,13780,74
20240222,131100,1745394430,13790,13790,13790,13790,55
20240222,131000,1744635980,13780,13800,13800,13780,76
20240222,130900,1743588010,13790,13790,13790,13790,0
20240222,130800,1743588010,13790,13790,13790,13790,44
20240222,130700,1742981250,13790,13790,13800,13790,12
20240222,130600,1742815740,13790,13800,13800,13790,26
20240222,130500,1742457100,13800,13800,13800,13800,0
20240222,130400,1742457100,13800,13810,13810,13790,403
20240222,130300,1736896920,13800,13800,13800,13800,19
20240222,130200,1736634720,13800,13800,13800,13800,0
20240222,130100,1736634720,13800,13800,13800,13800,144
20240222,130000,1734647520,13800,13790,13800,13790,104
20240222,125900,1733212950,13770,13760,13870,13760,1193
20240222,125800,1716792040,13770,13790,13790,13770,1391
20240222,125700,1697617390,13800,13800,13800,13800,87
20240222,125600,1696416790,13800,13800,13800,13800,139
20240222,125500,1694498590,13800,13800,13800,13800,234
20240222,125400,1691269390,13790,13790,13790,13790,9
20240222,125300,1691145280,13800,13820,13820,13790,1695
20240222,125200,1667752250,13820,13820,13820,13820,86
20240222,125100,1666563730,13820,13880,13880,13820,2059
20240222,125000,1638095930,13840,13850,13850,13840,342
20240222,124900,1633361950,13900,13900,13900,13900,0
20240222,124800,1633361950,13900,13850,13900,13850,11
20240222,124700,1633209550,13900,13850,13900,13850,857
20240222,124600,1621337630,13850,13880,13880,13850,6
20240222,124500,1621254470,13850,13850,13850,13850,33
20240222,124400,1620797420,13850,13850,13850,13850,152
20240222,124300,1618692220,13850,13840,13850,13840,317
20240222,124200,1614303820,13840,13850,13850,13840,4
20240222,124100,1614248450,13840,13840,13840,13840,0
20240222,124000,1614248450,13840,13870,13880,13840,2749
20240222,123900,1576154110,13870,13890,13890,13870,254
20240222,123800,1572629320,13900,13900,13900,13900,0
20240222,123700,1572629320,13900,13910,13910,13900,276
20240222,123600,1568792910,13900,13900,13900,13900,4
20240222,123500,1568737310,13900,13900,13900,13900,582
20240222,123400,1560647510,13880,13880,13880,13880,30
20240222,123300,1560231110,13880,13880,13880,13880,462
20240222,123200,1553818550,13880,13880,13880,13880,30
20240222,123100,1553402150,13880,13880,13880,13880,573
20240222,123000,1545448910,13880,13870,13880,13870,415
20240222,122900,1539692560,13870,13880,13880,13860,1950
20240222,122800,1512640010,13880,13900,13900,13880,1085
20240222,122700,1497574280,13900,13910,13910,13900,265
20240222,122600,1493890770,13900,13900,13900,13900,64
20240222,122500,1493001170,13900,13900,13900,13900,171
20240222,122400,1490624270,13900,13900,13900,13900,291
20240222,122300,1486579370,13900,13900,13900,13900,5
20240222,122200,1486509870,13900,13920,13920,13900,1541
20240222,122100,1465079810,13920,13920,13920,13920,151
20240222,122000,1462977890,13930,13940,13940,13930,123
20240222,121900,1461263910,13940,13940,13940,13940,15
20240222,121800,1461054810,13950,13950,13950,13950,0
20240222,121700,1461054810,13950,13940,13950,13940,37
20240222,121600,1460538690,13930,13940,13940,13930,6
20240222,121500,1460455100,13930,13950,13950,13930,176
20240222,121400,1458002650,13930,13930,13930,13930,0
20240222,121300,1458002650,13930,13930,13930,13930,10
20240222,121200,1457863350,13930,13930,13930,13930,13
20240222,121100,1457682260,13930,13930,13930,13930,0
20240222,121000,1457682260,13930,13930,13930,13930,100
20240222,120900,1456289260,13930,13920,13930,13920,179
20240222,120800,1453796870,13930,13970,13970,13930,2
20240222,120700,1453768970,13970,13970,13970,13970,0
20240222,120600,1453768970,13970,13970,13970,13970,27
20240222,120500,1453391780,13970,13970,13970,13970,0
20240222,120400,1453391780,13970,13970,13970,13970,0
20240222,120300,1453391780,13970,13970,13980,13970,34
20240222,120200,1452916750,13970,13970,13970,13910,193
20240222,120100,1450220780,13900,13900,13900,13900,0
20240222,120000,1450220780,13900,13920,13920,13900,1000
20240222,115900,1436312120,13970,13920,13970,13920,5
20240222,115800,1436242470,13970,13970,13970,13970,0
20240222,115700,1436242470,13970,13960,13970,13910,1090
20240222,115600,1421065360,13970,13970,13970,13970,167
20240222,115500,1418732370,13970,13980,13980,13970,64
20240222,115400,1417837790,13980,13980,13980,13980,84
20240222,115300,1416663470,13980,13980,13980,13980,54
20240222,115200,1415908550,13970,13970,13970,13970,8
20240222,115100,1415796790,13980,13990,13990,13980,248
20240222,115000,1412328760,13990,13980,13990,13980,276
20240222,114900,1408468860,13980,13980,13980,13980,1
20240222,114800,1408454880,13960,13960,13980,13960,108
20240222,114700,1406947160,13960,13950,13960,13950,784
20240222,114600,1396007710,13950,13940,13950,13930,208
20240222,114500,1393110180,13940,13940,13940,13940,1
20240222,114400,1393096240,13950,13930,13950,13930,741
20240222,114300,1382774090,13930,13910,13930,13910,3
20240222,114200,1382732320,13900,13900,13930,13900,436
20240222,114100,1376671850,13900,13910,13910,13900,69
20240222,114000,1375712300,13920,13900,13920,13900,5
20240222,113900,1375642740,13900,13930,13930,13900,13
20240222,113800,1375462010,13900,13920,13930,13900,205
20240222,113700,1372609480,13930,13930,13930,13930,1
20240222,113600,1372595550,13930,13930,13930,13930,0
20240222,113500,1372595550,13930,13900,13930,13900,5
20240222,113400,1372526020,13910,13920,13930,13910,1317
20240222,113300,1354202050,13920,13930,13930,13920,44
20240222,113200,1353589470,13930,13920,13930,13920,2
20240222,113100,1353561620,13930,13920,13930,13920,423
20240222,113000,1347673280,13920,13920,13920,13920,350
20240222,112900,1342801280,13930,13930,13930,13930,0
20240222,112800,1342801280,13930,13920,13930,13920,611
20240222,112700,1334296140,13930,13930,13930,13930,105
20240222,112600,1332833490,13930,13930,13930,13930,0
20240222,112500,1332833490,13930,13910,13930,13910,151
20240222,112400,1330732130,13930,13930,13930,13930,2
20240222,112300,1330704270,13910,13920,13920,13910,121
20240222,112200,1329021150,13920,13920,13920,13920,1
20240222,112100,1329007230,13900,13900,13900,13900,4
20240222,112000,1328951630,13900,13930,13930,13900,212
20240222,111900,1326003370,13950,13950,13950,13950,0
20240222,111800,1326003370,13950,13910,13950,13910,302
20240222,111700,1321802510,13920,13930,13930,13920,210
20240222,111600,1318879300,13940,13930,13940,13920,113
20240222,111500,1317305320,13930,13930,13930,13930,255
20240222,111400,1313753170,13930,13930,13940,13930,509
20240222,111300,1306657870,13940,13930,13940,13930,207
20240222,111200,1303772340,13940,13940,13940,13940,106
20240222,111100,1302294700,13950,13940,13950,13940,508
20240222,111000,1295213150,13940,13940,13940,13940,100
20240222,110900,1293819150,13920,13920,13920,13920,62
20240222,110800,1292956110,13920,13930,13940,13920,110
20240222,110700,1291424030,13930,13920,13930,13920,71
20240222,110600,1290435690,13920,13920,13920,13920,1
20240222,110500,1290421770,13920,13920,13920,13910,151
20240222,110400,1288320560,13920,13920,13920,13920,79
20240222,110300,1287220880,13920,13920,13920,13920,3
20240222,110200,1287179120,13920,13930,13930,13920,67
20240222,110100,1286246450,13920,13900,13920,13900,164
20240222,110000,1283963650,13920,13920,13920,13920,1
20240222,105900,1283949730,13920,13900,13920,13900,49
20240222,105800,1283268610,13890,13890,13890,13890,8
20240222,105700,1283157490,13890,13890,13890,13880,304
20240222,105600,1278937680,13890,13920,13920,13890,264
20240222,105500,1275270540,13900,13900,13900,13900,252
20240222,105400,1271767740,13900,13900,13900,13900,5
20240222,105300,1271698240,13940,13890,13940,13890,93
20240222,105200,1270405530,13880,13880,13880,13880,0
20240222,105100,1270405530,13880,13880,13880,13880,0
20240222,105000,1270405530,13880,13880,13880,13880,104
20240222,104900,1268962010,13880,13900,13900,13880,72
20240222,104800,1267962210,13900,13900,13900,13900,489
20240222,104700,1261165110,13940,13900,13940,13900,212
20240222,104600,1258218270,13900,13880,13900,13870,287
20240222,104500,1254235510,13870,13900,13900,13870,821
20240222,104400,1242838290,13900,13900,13900,13890,179
20240222,104300,1240351110,13940,13940,13940,13940,1
20240222,104200,1240337170,13900,13900,13900,13900,202
20240222,104100,1237529370,13900,13930,13940,13900,105
20240222,104000,1236068580,13910,13900,13910,13900,101
20240222,103900,1234663780,13900,13890,13900,13890,144
20240222,103800,1232663180,13900,13900,13900,13900,0
20240222,103700,1232663180,13900,13930,13930,13900,490
20240222,103600,1225849010,13940,13940,13940,13940,414
20240222,103500,1220077850,13940,13920,13950,13920,114
20240222,103400,1218489340,13910,13910,13910,13900,244
20240222,103300,1215097310,13900,13910,13910,13900,232
20240222,103200,1211871920,13910,13910,13910,13910,78
20240222,103100,1210786940,13930,13910,13930,13910,74
20240222,103000,1209756600,13910,13930,13930,13910,271
20240222,102900,1205985090,13930,13920,13930,13910,311
20240222,102800,1201654460,13930,13930,13930,13930,0
20240222,102700,1201654460,13930,13890,13930,13890,83
20240222,102600,1200498430,13880,13940,13940,13880,311
20240222,102500,1196181390,13940,13910,13940,13880,111
20240222,102400,1194637650,13910,13910,13910,13870,191
20240222,102300,1191981240,13870,13910,13910,13870,255
20240222,102200,1188434390,13860,13860,13860,13860,20
20240222,102100,1188157190,13910,13910,13910,13910,1
20240222,102000,1188143280,13860,13910,13910,13860,436
20240222,101900,1182079010,13910,13850,13910,13840,1055
20240222,101800,1167459060,13850,13840,13850,13840,2
20240222,101700,1167431370,13830,13830,13840,13830,149
20240222,101600,1165370010,13830,13830,13840,13830,23
20240222,101500,1165051800,13820,13780,13820,13780,403
20240222,101400,1159482410,13820,13770,13820,13770,382
20240222,101300,1154207070,13770,13810,13810,13770,788
20240222,101200,1143354070,13780,13780,13780,13770,1306
20240222,101100,1125358160,13780,13780,13780,13780,2
20240222,101000,1125330600,13780,13800,13800,13760,1785
20240222,100900,1100739320,13800,13810,13820,13800,428
20240222,100800,1094832130,13820,13830,13830,13810,743
20240222,100700,1084568820,13820,13840,13840,13810,172
20240222,100600,1082191900,13810,13830,13830,13810,861
20240222,100500,1070292140,13840,13910,13910,13840,545
20240222,100400,1062746570,13850,13910,13910,13840,29
20240222,100300,1062344810,13910,13830,13910,13830,168
20240222,100200,1060021180,13830,13800,13830,13800,1143
20240222,100100,1044215820,13810,13830,13830,13800,1397
20240222,100000,1024910680,13830,13820,13830,13810,504
20240222,095900,1017945610,13820,13830,13830,13820,108
20240222,095800,1016452010,13830,13880,13880,13830,2499
20240222,095700,981824410,13880,13880,13880,13870,94
20240222,095600,980520010,13880,13880,13880,13880,182
20240222,095500,977993850,13920,13920,13920,13920,120
20240222,095400,976323450,13920,13930,13930,13860,81
20240222,095300,975199190,13930,13870,13930,13860,555
20240222,095200,967504920,13950,13960,13960,13860,273
20240222,095100,963696770,13860,13870,13930,13860,331
20240222,095000,959104780,13860,13880,13880,13860,268
20240222,094900,955387480,13880,13890,13890,13870,385
20240222,094800,950043290,13970,13970,13970,13880,507
20240222,094700,943001340,14050,13970,14050,13920,324
20240222,094600,938466980,13900,13880,13900,13880,496
20240222,094500,931572900,13900,13960,13960,13900,59
20240222,094400,930750460,13970,13910,13970,13860,193
20240222,094300,928067890,13920,13950,13950,13920,345
20240222,094200,923262690,13970,13950,13970,13950,522
20240222,094100,915973560,13960,14000,14000,13960,470
20240222,094000,909405030,14000,14000,14000,14000,137
20240222,093900,907487030,14000,14080,14080,13980,187
20240222,093800,904864270,14080,14040,14080,14040,460
20240222,093700,898394060,14040,14000,14040,13970,876
20240222,093600,886124020,14000,14030,14040,14000,399
20240222,093500,880527260,14030,13970,14030,13970,768
20240222,093400,869788600,13960,13960,13970,13960,297
20240222,093300,865640460,13970,13920,13970,13920,294
20240222,093200,861539930,13920,13800,13920,13800,933
20240222,093100,848628010,13800,13800,13800,13780,556
20240222,093000,840958090,13800,13770,13800,13770,132
20240222,092900,839140390,13780,13790,13800,13770,1192
20240222,092800,822710220,13810,13800,13810,13780,547
20240222,092700,815171690,13790,13820,13820,13790,1853
20240222,092600,789601580,13830,13830,13830,13820,867
20240222,092500,777614070,13830,13840,13840,13830,390
20240222,092400,772220360,13880,13830,13880,13830,303
20240222,092300,768019770,13820,13870,13890,13810,435
20240222,092200,761997330,13800,13890,13900,13800,3780
20240222,092100,709621700,13890,13890,13890,13890,334
20240222,092000,704982440,13890,13890,13890,13820,813
20240222,091900,693724640,13850,13860,13890,13850,367
20240222,091800,688638250,13830,13840,13860,13830,86
20240222,091700,687447840,13870,13810,13870,13800,424
20240222,091600,681596380,13800,13970,13970,13800,2929
20240222,091500,641018370,13980,13890,13980,13890,430
20240222,091400,635045480,13980,13880,14040,13860,1505
20240222,091300,614093820,13850,13850,13880,13840,423
20240222,091200,608229020,13880,13840,13880,13810,244
20240222,091100,604850530,13840,13800,13840,13790,799
20240222,091000,593828440,13790,13770,13790,13770,362
20240222,090900,588841400,13770,13770,13770,13760,1984
20240222,090800,561528620,13770,13770,13810,13770,2077
20240222,090700,532914130,13770,13690,13770,13690,3677
20240222,090600,482516950,13700,13800,13800,13700,5887
20240222,090500,401672580,13750,13760,13800,13730,2288
20240222,090400,370218450,13730,13810,13860,13730,11486
20240222,090300,211898390,13820,13840,13870,13820,1073
20240222,090200,197047290,13800,13810,13880,13780,5325
20240222,090100,123560070,13870,13900,13900,13710,2896
20240222,090000,83726060,13900,14100,14100,13710,5981
Reference in New Issue Copy Permalink