ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/175140/min/candle-20240220.csv

687 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
20240220,202400,10778421930,3200,3200,3200,3200,34612
20240220,202300,10778421930,3200,3200,3200,3200,0
20240220,202200,10778421930,3200,3200,3200,3200,0
20240220,202100,10778421930,3200,3200,3200,3200,0
20240220,202000,10778421930,3200,3200,3200,3200,0
20240220,201900,10778421930,3200,3200,3200,3200,0
20240220,201800,10778421930,3200,3200,3200,3200,0
20240220,201700,10778421930,3200,3200,3200,3200,0
20240220,201600,10778421930,3200,3200,3200,3200,0
20240220,201500,10778421930,3200,3200,3200,3200,0
20240220,201400,10778421930,3200,3200,3200,3200,0
20240220,201300,10778421930,3200,3200,3200,3200,0
20240220,201200,10778421930,3200,3200,3200,3200,0
20240220,201100,10778421930,3200,3200,3200,3200,0
20240220,201000,10778421930,3200,3200,3200,3200,0
20240220,200900,10778421930,3200,3200,3200,3200,0
20240220,200800,10778421930,3200,3200,3200,3200,0
20240220,200700,10778421930,3200,3200,3200,3200,0
20240220,200600,10778421930,3200,3200,3200,3200,0
20240220,200500,10778421930,3200,3200,3200,3200,0
20240220,200400,10778421930,3200,3200,3200,3200,0
20240220,200300,10778421930,3200,3200,3200,3200,0
20240220,200200,10778421930,3200,3200,3200,3200,0
20240220,200100,10778421930,3200,3200,3200,3200,0
20240220,200000,10778421930,3200,3200,3200,3200,0
20240220,195900,10778421930,3200,3200,3200,3200,0
20240220,195800,10778421930,3200,3200,3200,3200,0
20240220,195700,10778421930,3200,3200,3200,3200,0
20240220,195600,10778421930,3200,3200,3200,3200,0
20240220,195500,10778421930,3200,3200,3200,3200,0
20240220,195400,10778421930,3200,3200,3200,3200,34612
20240220,195300,10778421930,3200,3200,3200,3200,0
20240220,195200,10778421930,3200,3200,3200,3200,0
20240220,195100,10778421930,3200,3200,3200,3200,0
20240220,195000,10778421930,3200,3200,3200,3200,0
20240220,194900,10778421930,3200,3200,3200,3200,0
20240220,194800,10778421930,3200,3200,3200,3200,0
20240220,194700,10778421930,3200,3200,3200,3200,0
20240220,194600,10778421930,3200,3200,3200,3200,0
20240220,194500,10778421930,3200,3200,3200,3200,0
20240220,194400,10778421930,3200,3200,3200,3200,0
20240220,194300,10778421930,3200,3200,3200,3200,0
20240220,194200,10778421930,3200,3200,3200,3200,0
20240220,194100,10778421930,3200,3200,3200,3200,0
20240220,194000,10778421930,3200,3200,3200,3200,0
20240220,193900,10778421930,3200,3200,3200,3200,0
20240220,193800,10778421930,3200,3200,3200,3200,0
20240220,193700,10778421930,3200,3200,3200,3200,0
20240220,193600,10778421930,3200,3200,3200,3200,0
20240220,193500,10778421930,3200,3200,3200,3200,0
20240220,193400,10778421930,3200,3200,3200,3200,0
20240220,193300,10778421930,3200,3200,3200,3200,0
20240220,193200,10778421930,3200,3200,3200,3200,0
20240220,193100,10778421930,3200,3200,3200,3200,0
20240220,193000,10778421930,3200,3200,3200,3200,0
20240220,192900,10778421930,3200,3200,3200,3200,0
20240220,192800,10778421930,3200,3200,3200,3200,0
20240220,192700,10778421930,3200,3200,3200,3200,0
20240220,192600,10778421930,3200,3200,3200,3200,0
20240220,192500,10778421930,3200,3200,3200,3200,0
20240220,192400,10778421930,3200,3200,3200,3200,34612
20240220,192300,10778421930,3200,3200,3200,3200,0
20240220,192200,10778421930,3200,3200,3200,3200,0
20240220,192100,10778421930,3200,3200,3200,3200,0
20240220,192000,10778421930,3200,3200,3200,3200,0
20240220,191900,10778421930,3200,3200,3200,3200,0
20240220,191800,10778421930,3200,3200,3200,3200,0
20240220,191700,10778421930,3200,3200,3200,3200,0
20240220,191600,10778421930,3200,3200,3200,3200,0
20240220,191500,10778421930,3200,3200,3200,3200,0
20240220,191400,10778421930,3200,3200,3200,3200,0
20240220,191300,10778421930,3200,3200,3200,3200,0
20240220,191200,10778421930,3200,3200,3200,3200,0
20240220,191100,10778421930,3200,3200,3200,3200,0
20240220,191000,10778421930,3200,3200,3200,3200,0
20240220,190900,10778421930,3200,3200,3200,3200,0
20240220,190800,10778421930,3200,3200,3200,3200,0
20240220,190700,10778421930,3200,3200,3200,3200,0
20240220,190600,10778421930,3200,3200,3200,3200,0
20240220,190500,10778421930,3200,3200,3200,3200,0
20240220,190400,10778421930,3200,3200,3200,3200,0
20240220,190300,10778421930,3200,3200,3200,3200,0
20240220,190200,10778421930,3200,3200,3200,3200,0
20240220,190100,10778421930,3200,3200,3200,3200,0
20240220,190000,10778421930,3200,3200,3200,3200,0
20240220,185900,10778421930,3200,3200,3200,3200,0
20240220,185800,10778421930,3200,3200,3200,3200,0
20240220,185700,10778421930,3200,3200,3200,3200,0
20240220,185600,10778421930,3200,3200,3200,3200,0
20240220,185500,10778421930,3200,3200,3200,3200,0
20240220,185400,10778421930,3200,3200,3200,3200,34612
20240220,185300,10778421930,3200,3200,3200,3200,0
20240220,185200,10778421930,3200,3200,3200,3200,0
20240220,185100,10778421930,3200,3200,3200,3200,0
20240220,185000,10778421930,3200,3200,3200,3200,0
20240220,184900,10778421930,3200,3200,3200,3200,0
20240220,184800,10778421930,3200,3200,3200,3200,0
20240220,184700,10778421930,3200,3200,3200,3200,0
20240220,184600,10778421930,3200,3200,3200,3200,0
20240220,184500,10778421930,3200,3200,3200,3200,0
20240220,184400,10778421930,3200,3200,3200,3200,0
20240220,184300,10778421930,3200,3200,3200,3200,0
20240220,184200,10778421930,3200,3200,3200,3200,0
20240220,184100,10778421930,3200,3200,3200,3200,0
20240220,184000,10778421930,3200,3200,3200,3200,0
20240220,183900,10778421930,3200,3200,3200,3200,0
20240220,183800,10778421930,3200,3200,3200,3200,0
20240220,183700,10778421930,3200,3200,3200,3200,0
20240220,183600,10778421930,3200,3200,3200,3200,0
20240220,183500,10778421930,3200,3200,3200,3200,0
20240220,183400,10778421930,3200,3200,3200,3200,0
20240220,183300,10778421930,3200,3200,3200,3200,0
20240220,183200,10778421930,3200,3200,3200,3200,0
20240220,183100,10778421930,3200,3200,3200,3200,0
20240220,183000,10778421930,3200,3200,3200,3200,0
20240220,182900,10778421930,3200,3200,3200,3200,0
20240220,182800,10778421930,3200,3200,3200,3200,0
20240220,182700,10778421930,3200,3200,3200,3200,0
20240220,182600,10778421930,3200,3200,3200,3200,0
20240220,182500,10778421930,3200,3200,3200,3200,0
20240220,182400,10778421930,3200,3200,3200,3200,34612
20240220,182300,10778421930,3200,3200,3200,3200,0
20240220,182200,10778421930,3200,3200,3200,3200,0
20240220,182100,10778421930,3200,3200,3200,3200,0
20240220,182000,10778421930,3200,3200,3200,3200,0
20240220,181900,10778421930,3200,3200,3200,3200,0
20240220,181800,10778421930,3200,3200,3200,3200,0
20240220,181700,10778421930,3200,3200,3200,3200,0
20240220,181600,10778421930,3200,3200,3200,3200,0
20240220,181500,10778421930,3200,3200,3200,3200,0
20240220,181400,10778421930,3200,3200,3200,3200,0
20240220,181300,10778421930,3200,3200,3200,3200,0
20240220,181200,10778421930,3200,3200,3200,3200,0
20240220,181100,10778421930,3200,3200,3200,3200,0
20240220,181000,10778421930,3200,3200,3200,3200,0
20240220,180900,10778421930,3200,3200,3200,3200,0
20240220,180800,10778421930,3200,3200,3200,3200,0
20240220,180700,10778421930,3200,3200,3200,3200,0
20240220,180600,10778421930,3200,3200,3200,3200,0
20240220,180500,10778421930,3200,3200,3200,3200,0
20240220,180400,10778421930,3200,3200,3200,3200,0
20240220,180300,10778421930,3200,3200,3200,3200,0
20240220,180200,10778421930,3200,3200,3200,3200,0
20240220,180100,10778421930,3200,3200,3200,3200,0
20240220,180000,10778421930,3200,3200,3200,3200,0
20240220,175900,10778421930,3200,3200,3200,3200,0
20240220,175800,10778421930,3200,3200,3200,3200,0
20240220,175700,10778421930,3200,3200,3200,3200,0
20240220,175600,10778421930,3200,3200,3200,3200,0
20240220,175500,10778421930,3200,3200,3200,3200,0
20240220,175400,10778421930,3200,3200,3200,3200,34612
20240220,175300,10778421930,3200,3200,3200,3200,0
20240220,175200,10778421930,3200,3200,3200,3200,0
20240220,175100,10778421930,3200,3200,3200,3200,0
20240220,175000,10778421930,3200,3200,3200,3200,0
20240220,174900,10778421930,3200,3200,3200,3200,0
20240220,174800,10778421930,3200,3200,3200,3200,0
20240220,174700,10778421930,3200,3200,3200,3200,0
20240220,174600,10778421930,3200,3200,3200,3200,0
20240220,174500,10778421930,3200,3200,3200,3200,0
20240220,174400,10778421930,3200,3200,3200,3200,0
20240220,174300,10778421930,3200,3200,3200,3200,0
20240220,174200,10778421930,3200,3200,3200,3200,0
20240220,174100,10778421930,3200,3200,3200,3200,0
20240220,174000,10778421930,3200,3200,3200,3200,0
20240220,173900,10778421930,3200,3200,3200,3200,0
20240220,173800,10778421930,3200,3200,3200,3200,0
20240220,173700,10778421930,3200,3200,3200,3200,0
20240220,173600,10778421930,3200,3200,3200,3200,0
20240220,173500,10778421930,3200,3200,3200,3200,0
20240220,173400,10778421930,3200,3200,3200,3200,0
20240220,173300,10778421930,3200,3200,3200,3200,0
20240220,173200,10778421930,3200,3200,3200,3200,0
20240220,173100,10778421930,3200,3200,3200,3200,0
20240220,173000,10778421930,3200,3200,3200,3200,0
20240220,172900,10778421930,3200,3200,3200,3200,0
20240220,172800,10778421930,3200,3200,3200,3200,0
20240220,172700,10778421930,3200,3200,3200,3200,0
20240220,172600,10778421930,3200,3200,3200,3200,0
20240220,172500,10778421930,3200,3200,3200,3200,0
20240220,172400,10778421930,3200,3200,3200,3200,34612
20240220,172300,10778421930,3200,3200,3200,3200,0
20240220,172200,10778421930,3200,3200,3200,3200,0
20240220,172100,10778421930,3200,3200,3200,3200,0
20240220,172000,10778421930,3200,3200,3200,3200,0
20240220,171900,10778421930,3200,3200,3200,3200,0
20240220,171800,10778421930,3200,3200,3200,3200,0
20240220,171700,10778421930,3200,3200,3200,3200,0
20240220,171600,10778421930,3200,3200,3200,3200,0
20240220,171500,10778421930,3200,3200,3200,3200,0
20240220,171400,10778421930,3200,3200,3200,3200,0
20240220,171300,10778421930,3200,3200,3200,3200,0
20240220,171200,10778421930,3200,3200,3200,3200,0
20240220,171100,10778421930,3200,3200,3200,3200,0
20240220,171000,10778421930,3200,3200,3200,3200,0
20240220,170900,10778421930,3200,3200,3200,3200,0
20240220,170800,10778421930,3200,3200,3200,3200,0
20240220,170700,10778421930,3200,3200,3200,3200,0
20240220,170600,10778421930,3200,3200,3200,3200,0
20240220,170500,10778421930,3200,3200,3200,3200,0
20240220,170400,10778421930,3200,3200,3200,3200,0
20240220,170300,10778421930,3200,3200,3200,3200,0
20240220,170200,10778421930,3200,3200,3200,3200,0
20240220,170100,10778421930,3200,3200,3200,3200,0
20240220,170000,10778421930,3200,3200,3200,3200,0
20240220,165900,10778421930,3200,3200,3200,3200,0
20240220,165800,10778421930,3200,3200,3200,3200,0
20240220,165700,10778421930,3200,3200,3200,3200,0
20240220,165600,10778421930,3200,3200,3200,3200,0
20240220,165500,10778421930,3200,3200,3200,3200,0
20240220,165400,10778421930,3200,3200,3200,3200,34612
20240220,165300,10778421930,3200,3200,3200,3200,0
20240220,165200,10778421930,3200,3200,3200,3200,0
20240220,165100,10778421930,3200,3200,3200,3200,0
20240220,165000,10778421930,3200,3200,3200,3200,0
20240220,164900,10778421930,3200,3200,3200,3200,0
20240220,164800,10778421930,3200,3200,3200,3200,0
20240220,164700,10778421930,3200,3200,3200,3200,0
20240220,164600,10778421930,3200,3200,3200,3200,0
20240220,164500,10778421930,3200,3200,3200,3200,0
20240220,164400,10778421930,3200,3200,3200,3200,0
20240220,164300,10778421930,3200,3200,3200,3200,0
20240220,164200,10778421930,3200,3200,3200,3200,0
20240220,164100,10778421930,3200,3200,3200,3200,0
20240220,164000,10778421930,3200,3200,3200,3200,0
20240220,163900,10778421930,3200,3200,3200,3200,0
20240220,163800,10778421930,3200,3200,3200,3200,0
20240220,163700,10778421930,3200,3200,3200,3200,0
20240220,163600,10778421930,3200,3200,3200,3200,0
20240220,163500,10778421930,3200,3200,3200,3200,0
20240220,163400,10778421930,3200,3200,3200,3200,0
20240220,163300,10778421930,3200,3200,3200,3200,0
20240220,163200,10778421930,3200,3200,3200,3200,0
20240220,163100,10778421930,3200,3200,3200,3200,0
20240220,163000,10778421930,3200,3200,3200,3200,0
20240220,162900,10778421930,3200,3200,3200,3200,0
20240220,162800,10778421930,3200,3200,3200,3200,0
20240220,162700,10778421930,3200,3200,3200,3200,0
20240220,162600,10778421930,3200,3200,3200,3200,0
20240220,162500,10778421930,3200,3200,3200,3200,0
20240220,162400,10778421930,3200,3200,3200,3200,34612
20240220,162300,10778421930,3200,3200,3200,3200,0
20240220,162200,10778421930,3200,3200,3200,3200,0
20240220,162100,10778421930,3200,3200,3200,3200,0
20240220,162000,10778421930,3200,3200,3200,3200,0
20240220,161900,10778421930,3200,3200,3200,3200,0
20240220,161800,10778421930,3200,3200,3200,3200,0
20240220,161700,10778421930,3200,3200,3200,3200,0
20240220,161600,10778421930,3200,3200,3200,3200,0
20240220,161500,10778421930,3200,3200,3200,3200,0
20240220,161400,10778421930,3200,3200,3200,3200,0
20240220,161300,10778421930,3200,3200,3200,3200,0
20240220,161200,10778421930,3200,3200,3200,3200,0
20240220,161100,10778421930,3200,3200,3200,3200,0
20240220,161000,10778421930,3200,3200,3200,3200,0
20240220,160900,10778421930,3200,3200,3200,3200,0
20240220,160800,10778421930,3200,3200,3200,3200,0
20240220,160700,10778421930,3200,3200,3200,3200,0
20240220,160600,10778421930,3200,3200,3200,3200,0
20240220,160500,10778421930,3200,3200,3200,3200,0
20240220,160400,10778421930,3200,3200,3200,3200,0
20240220,160300,10778421930,3200,3200,3200,3200,0
20240220,160200,10778421930,3200,3200,3200,3200,0
20240220,160100,10778421930,3200,3200,3200,3200,0
20240220,160000,10778421930,3200,3200,3200,3200,0
20240220,155900,10778421930,3200,3200,3200,3200,0
20240220,155800,10778421930,3200,3200,3200,3200,0
20240220,155700,10778421930,3200,3200,3200,3200,0
20240220,155600,10778421930,3200,3200,3200,3200,0
20240220,155500,10778421930,3200,3200,3200,3200,0
20240220,155400,10778421930,3200,3200,3200,3200,34612
20240220,155300,10778421930,3200,3200,3200,3200,0
20240220,155200,10778421930,3200,3200,3200,3200,0
20240220,155100,10778421930,3200,3200,3200,3200,0
20240220,155000,10778421930,3200,3200,3200,3200,0
20240220,154900,10778421930,3200,3200,3200,3200,0
20240220,154800,10778421930,3200,3200,3200,3200,0
20240220,154700,10778421930,3200,3200,3200,3200,0
20240220,154600,10778421930,3200,3200,3200,3200,0
20240220,154500,10778421930,3200,3200,3200,3200,0
20240220,154400,10778421930,3200,3200,3200,3200,0
20240220,154300,10778421930,3200,3200,3200,3200,0
20240220,154200,10778421930,3200,3200,3200,3200,0
20240220,154100,10778421930,3200,3200,3200,3200,0
20240220,154000,10778421930,3200,3200,3200,3200,0
20240220,153900,10778421930,3200,3200,3200,3200,0
20240220,153800,10778421930,3200,3200,3200,3200,0
20240220,153700,10778421930,3200,3200,3200,3200,0
20240220,153600,10778421930,3200,3200,3200,3200,0
20240220,153500,10778421930,3200,3200,3200,3200,0
20240220,153400,10778421930,3200,3200,3200,3200,0
20240220,153300,10778421930,3200,3200,3200,3200,0
20240220,153200,10778421930,3200,3200,3200,3200,0
20240220,153100,10778421930,3200,3200,3200,3200,0
20240220,153000,10778421930,3200,3200,3200,3200,34612
20240220,152900,10667663530,3185,3185,3185,3185,0
20240220,152800,10667663530,3185,3185,3185,3185,0
20240220,152700,10667663530,3185,3185,3185,3185,0
20240220,152600,10667663530,3185,3185,3185,3185,0
20240220,152500,10667663530,3185,3185,3185,3185,0
20240220,152400,10667663530,3185,3185,3185,3185,0
20240220,152300,10667663530,3185,3185,3185,3185,0
20240220,152200,10667663530,3185,3185,3185,3185,0
20240220,152100,10667663530,3185,3185,3185,3185,0
20240220,152000,10667663530,3185,3185,3185,3185,0
20240220,151900,10667663530,3185,3175,3195,3170,13254
20240220,151800,10625517200,3170,3175,3175,3170,2390
20240220,151700,10617940210,3170,3170,3180,3170,1285
20240220,151600,10613866445,3180,3170,3180,3165,2588
20240220,151500,10605658680,3170,3165,3170,3165,844
20240220,151400,10602983325,3165,3170,3170,3160,5446
20240220,151300,10585749810,3170,3175,3175,3165,9670
20240220,151200,10555114800,3175,3175,3180,3175,1376
20240220,151100,10550743235,3175,3175,3180,3175,2200
20240220,151000,10543750235,3175,3170,3180,3170,758
20240220,150900,10541345080,3180,3165,3180,3160,7219
20240220,150800,10518494035,3165,3160,3180,3160,8007
20240220,150700,10493170650,3185,3170,3185,3160,15200
20240220,150600,10445049345,3170,3175,3180,3165,8769
20240220,150500,10417226455,3175,3185,3185,3170,3847
20240220,150400,10405008530,3190,3200,3200,3185,1758
20240220,150300,10399393330,3200,3195,3200,3180,2214
20240220,150200,10392326710,3195,3185,3195,3180,3058
20240220,150100,10382578830,3185,3220,3220,3185,4673
20240220,150000,10367637385,3210,3220,3225,3210,4161
20240220,145900,10354244530,3225,3225,3230,3220,3349
20240220,145800,10343444030,3225,3230,3230,3220,13243
20240220,145700,10300729885,3235,3235,3235,3230,8940
20240220,145600,10271840000,3230,3225,3230,3220,3233
20240220,145500,10261410195,3225,3230,3235,3220,13080
20240220,145400,10219169240,3235,3210,3240,3205,12931
20240220,145300,10177483305,3210,3185,3210,3185,17571
20240220,145200,10121336375,3185,3190,3190,3185,786
20240220,145100,10118832905,3180,3190,3195,3180,2030
20240220,145000,10112361775,3195,3195,3195,3185,5732
20240220,144900,10094081290,3190,3190,3190,3190,1262
20240220,144800,10090055510,3185,3185,3185,3180,3206
20240220,144700,10079850400,3185,3180,3185,3175,693
20240220,144600,10077647210,3175,3170,3180,3170,1614
20240220,144500,10072527560,3170,3160,3170,3160,2151
20240220,144400,10065717000,3160,3155,3165,3155,1357
20240220,144300,10061430410,3155,3155,3160,3155,1250
20240220,144200,10057485110,3160,3160,3160,3155,1508
20240220,144100,10052726900,3165,3165,3165,3155,6229
20240220,144000,10033052840,3160,3160,3170,3160,5543
20240220,143900,10015530760,3160,3160,3160,3155,1092
20240220,143800,10012080540,3165,3160,3165,3150,6245
20240220,143700,9992386730,3165,3155,3165,3155,5111
20240220,143600,9976244970,3160,3160,3160,3155,681
20240220,143500,9974094990,3160,3165,3170,3160,1495
20240220,143400,9969367545,3170,3175,3180,3170,1987
20240220,143300,9963065805,3175,3160,3175,3160,136
20240220,143200,9962634685,3150,3155,3155,3150,2677
20240220,143100,9954192740,3155,3160,3165,3150,4876
20240220,143000,9938804845,3165,3160,3175,3160,415
20240220,142900,9937490940,3160,3175,3175,3160,2540
20240220,142800,9929442850,3175,3180,3180,3165,4195
20240220,142700,9916128440,3180,3185,3185,3180,1831
20240220,142600,9910299805,3185,3190,3190,3185,2325
20240220,142500,9902884120,3190,3170,3190,3170,654
20240220,142400,9900801270,3170,3175,3185,3170,4201
20240220,142300,9887439415,3175,3185,3190,3165,7546
20240220,142200,9863482380,3190,3185,3190,3185,2072
20240220,142100,9856879905,3185,3195,3195,3180,2068
20240220,142000,9850292315,3195,3195,3195,3190,329
20240220,141900,9849242535,3195,3195,3200,3185,3831
20240220,141800,9837011945,3195,3180,3195,3180,3748
20240220,141700,9825070485,3175,3170,3180,3170,3169
20240220,141600,9815010580,3175,3180,3180,3175,2193
20240220,141500,9808040420,3180,3190,3195,3170,3482
20240220,141400,9796962860,3185,3160,3185,3160,4850
20240220,141300,9781581950,3170,3155,3170,3155,2437
20240220,141200,9773887545,3155,3175,3175,3150,12164
20240220,141100,9735489655,3170,3210,3210,3170,10376
20240220,141000,9702523460,3205,3225,3225,3200,8817
20240220,140900,9674207645,3225,3245,3250,3205,18981
20240220,140800,9612835495,3245,3210,3250,3210,18046
20240220,140700,9554546610,3205,3180,3205,3180,20353
20240220,140600,9489527275,3180,3175,3180,3170,3895
20240220,140500,9477151725,3170,3170,3180,3170,9387
20240220,140400,9447355965,3175,3160,3175,3150,6134
20240220,140300,9427930525,3160,3140,3170,3140,7625
20240220,140200,9403850255,3145,3135,3145,3135,3514
20240220,140100,9392815020,3135,3130,3135,3130,2515
20240220,140000,9384936500,3125,3130,3130,3125,1797
20240220,135900,9379319790,3125,3125,3125,3125,15
20240220,135800,9379272915,3120,3120,3120,3115,1305
20240220,135700,9375204365,3120,3120,3130,3115,1769
20240220,135600,9369683720,3130,3120,3130,3120,3934
20240220,135500,9357375900,3130,3130,3135,3125,8900
20240220,135400,9329514615,3130,3120,3130,3120,602
20240220,135300,9327633910,3125,3120,3125,3110,2421
20240220,135200,9320083015,3120,3115,3120,3115,1341
20240220,135100,9315900115,3115,3110,3120,3110,2005
20240220,135000,9309653075,3110,3105,3110,3105,1526
20240220,134900,9304912575,3105,3105,3110,3100,2781
20240220,134800,9296268675,3105,3110,3110,3105,642
20240220,134700,9294274970,3110,3105,3110,3105,1469
20240220,134600,9289709740,3105,3100,3110,3100,1271
20240220,134500,9285764035,3100,3110,3110,3085,5883
20240220,134400,9267558630,3110,3100,3110,3090,1678
20240220,134300,9262353170,3110,3090,3110,3090,1782
20240220,134200,9256838570,3100,3090,3100,3090,3117
20240220,134100,9247206195,3090,3100,3100,3090,6214
20240220,134000,9227991785,3095,3105,3105,3095,14150
20240220,133900,9184182650,3105,3105,3110,3100,3497
20240220,133800,9173319490,3105,3115,3115,3105,921
20240220,133700,9170454940,3115,3110,3115,3095,4240
20240220,133600,9157306140,3110,3085,3115,3085,4292
20240220,133500,9143983285,3085,3120,3125,3085,39958
20240220,133400,9020037780,3120,3120,3125,3115,2175
20240220,133300,9013259760,3120,3125,3125,3115,7448
20240220,133200,8990022185,3125,3125,3130,3125,2060
20240220,133100,8983584680,3130,3120,3135,3115,5706
20240220,133000,8965782905,3120,3140,3145,3105,16602
20240220,132900,8914039010,3140,3130,3140,3130,5341
20240220,132800,8897274985,3135,3120,3135,3120,920
20240220,132700,8894396820,3120,3120,3120,3120,41
20240220,132600,8894268900,3115,3115,3120,3115,5715
20240220,132500,8876453605,3110,3120,3120,3110,1760
20240220,132400,8870972065,3110,3110,3115,3110,3473
20240220,132300,8860164810,3110,3110,3115,3105,4263
20240220,132200,8846900865,3105,3120,3120,3105,6330
20240220,132100,8827200395,3115,3135,3135,3115,7220
20240220,132000,8804658860,3130,3125,3130,3125,1163
20240220,131900,8801018675,3125,3120,3135,3120,206
20240220,131800,8800375320,3120,3115,3120,3115,5139
20240220,131700,8784366685,3115,3120,3120,3110,1320
20240220,131600,8780256260,3110,3130,3130,3110,4949
20240220,131500,8764803730,3130,3130,3130,3130,554
20240220,131400,8763069710,3130,3130,3130,3130,750
20240220,131300,8760722210,3130,3130,3130,3120,487
20240220,131200,8759201160,3125,3135,3135,3125,3473
20240220,131100,8748329970,3135,3130,3135,3120,4817
20240220,131000,8733241385,3120,3100,3120,3095,3642
20240220,130900,8721904385,3095,3125,3125,3095,13922
20240220,130800,8678603285,3125,3135,3140,3125,3068
20240220,130700,8668990105,3135,3130,3140,3120,13313
20240220,130600,8627300945,3130,3110,3130,3110,2290
20240220,130500,8620154005,3110,3110,3115,3110,2222
20240220,130400,8613243335,3115,3110,3120,3095,9076
20240220,130300,8585080940,3110,3110,3120,3110,4015
20240220,130200,8572581325,3110,3110,3110,3100,2739
20240220,130100,8564064785,3100,3100,3110,3095,739
20240220,130000,8561774025,3090,3090,3110,3085,3692
20240220,125900,8550347285,3090,3105,3105,3080,25728
20240220,125800,8470752250,3110,3110,3120,3110,3041
20240220,125700,8461293610,3110,3110,3130,3105,5596
20240220,125600,8443891070,3110,3130,3130,3110,17408
20240220,125500,8389579015,3130,3145,3145,3125,7481
20240220,125400,8366151940,3145,3140,3145,3140,3740
20240220,125300,8354402540,3145,3145,3150,3145,3209
20240220,125200,8344299790,3145,3145,3150,3140,1889
20240220,125100,8338358360,3145,3140,3150,3135,2395
20240220,125000,8330814850,3145,3145,3150,3140,4401
20240220,124900,8316982475,3140,3130,3140,3130,4018
20240220,124800,8304380495,3130,3130,3130,3125,6719
20240220,124700,8283352805,3130,3145,3145,3130,3243
20240220,124600,8273180815,3140,3140,3140,3140,2586
20240220,124500,8265060775,3135,3130,3135,3120,2981
20240220,124400,8255751535,3125,3145,3145,3125,7149
20240220,124300,8233351480,3145,3150,3150,3145,2481
20240220,124200,8225547885,3150,3140,3150,3140,5226
20240220,124100,8209110965,3140,3140,3145,3140,2332
20240220,124000,8201786835,3145,3140,3145,3135,3566
20240220,123900,8190591655,3135,3140,3145,3130,5555
20240220,123800,8173155145,3145,3140,3145,3135,7125
20240220,123700,8150777320,3140,3130,3140,3130,5499
20240220,123600,8133529090,3135,3125,3145,3120,21327
20240220,123500,8066689265,3125,3095,3125,3095,45612
20240220,123400,7925359800,3095,3095,3100,3070,21987
20240220,123300,7857488225,3090,3115,3115,3090,43688
20240220,123200,7721993675,3115,3145,3145,3110,32932
20240220,123100,7619243735,3145,3140,3145,3130,3669
20240220,123000,7607736785,3145,3135,3145,3135,2053
20240220,122900,7601289750,3135,3130,3145,3120,16755
20240220,122800,7548680725,3120,3135,3135,3115,16336
20240220,122700,7497660255,3130,3135,3140,3130,4160
20240220,122600,7484626895,3135,3135,3140,3125,10156
20240220,122500,7452829660,3135,3150,3150,3120,18531
20240220,122400,7394774105,3150,3135,3155,3135,4192
20240220,122300,7381607595,3135,3150,3150,3130,17625
20240220,122200,7326313625,3150,3170,3175,3145,34031
20240220,122100,7218938400,3175,3190,3190,3170,13954
20240220,122000,7174596975,3190,3200,3200,3185,16215
20240220,121900,7122857460,3200,3200,3200,3195,2708
20240220,121800,7114193320,3200,3200,3200,3200,1337
20240220,121700,7109914920,3200,3195,3200,3190,1431
20240220,121600,7105343965,3195,3195,3195,3195,572
20240220,121500,7103516425,3195,3195,3200,3190,2584
20240220,121400,7095259300,3195,3200,3200,3195,1408
20240220,121300,7090757710,3200,3220,3220,3195,847
20240220,121200,7088048070,3220,3195,3220,3195,801
20240220,121100,7085481625,3195,3200,3200,3195,5342
20240220,121000,7068405325,3200,3205,3205,3200,3946
20240220,120900,7055770525,3205,3205,3205,3200,2364
20240220,120800,7048203805,3220,3215,3220,3210,1228
20240220,120700,7044254715,3215,3220,3220,3210,1508
20240220,120600,7039407490,3215,3200,3215,3200,2694
20240220,120500,7030768785,3200,3215,3220,3200,4421
20240220,120400,7016585845,3210,3200,3215,3200,1445
20240220,120300,7011946650,3200,3195,3200,3190,7391
20240220,120200,6988300755,3195,3190,3195,3190,4701
20240220,120100,6973303565,3190,3190,3195,3190,1386
20240220,120000,6968881980,3190,3195,3195,3190,6151
20240220,115900,6949236125,3195,3195,3195,3190,324
20240220,115800,6948201730,3200,3190,3200,3190,210
20240220,115700,6947531405,3200,3185,3200,3185,8472
20240220,115600,6920431850,3190,3195,3200,3185,9149
20240220,115500,6891238575,3190,3215,3215,3190,7917
20240220,115400,6865934165,3195,3200,3220,3195,1821
20240220,115300,6860106250,3220,3215,3220,3200,13391
20240220,115200,6817246875,3215,3215,3215,3200,8256
20240220,115100,6790808560,3220,3225,3230,3220,730
20240220,115000,6788454685,3225,3225,3235,3215,6036
20240220,114900,6769022825,3225,3225,3225,3225,305
20240220,114800,6768039200,3225,3200,3225,3200,4585
20240220,114700,6753344095,3200,3230,3230,3185,16420
20240220,114600,6700789840,3215,3225,3230,3210,1981
20240220,114500,6694417590,3220,3210,3220,3205,475
20240220,114400,6692893285,3210,3205,3210,3195,3509
20240220,114300,6681659950,3210,3235,3235,3200,30327
20240220,114200,6584552750,3235,3245,3260,3230,37032
20240220,114100,6464774605,3245,3250,3250,3245,1183
20240220,114000,6460934820,3250,3270,3280,3250,4257
20240220,113900,6447019425,3270,3235,3270,3235,6036
20240220,113800,6427414060,3235,3225,3235,3225,1226
20240220,113700,6423453095,3225,3230,3230,3210,37
20240220,113600,6423334195,3205,3235,3240,3205,8216
20240220,113500,6396925710,3215,3235,3240,3215,6845
20240220,113400,6374869105,3235,3235,3235,3235,1512
20240220,113300,6369977785,3235,3235,3240,3235,1840
20240220,113200,6364025360,3235,3235,3240,3225,366
20240220,113100,6362842325,3220,3215,3220,3215,3174
20240220,113000,6352625645,3215,3205,3215,3205,1200
20240220,112900,6348770730,3205,3210,3210,3190,922
20240220,112800,6345823395,3210,3185,3210,3175,8253
20240220,112700,6319547710,3180,3215,3225,3180,20568
20240220,112600,6253818220,3210,3205,3210,3200,1879
20240220,112500,6247797700,3205,3205,3215,3200,6876
20240220,112400,6225769365,3205,3225,3225,3195,5048
20240220,112300,6209574020,3215,3255,3255,3200,22985
20240220,112200,6135894750,3220,3275,3280,3220,61793
20240220,112100,5935983830,3275,3280,3290,3275,4345
20240220,112000,5921726225,3280,3295,3300,3280,3493
20240220,111900,5910226625,3300,3285,3300,3270,7161
20240220,111800,5886687220,3295,3250,3295,3250,21308
20240220,111700,5816933505,3255,3260,3260,3250,4326
20240220,111600,5802868120,3250,3250,3265,3250,6416
20240220,111500,5781992130,3250,3255,3260,3245,3094
20240220,111400,5771932890,3255,3245,3260,3235,6260
20240220,111300,5751606135,3245,3245,3250,3230,2615
20240220,111200,5743135275,3250,3230,3260,3220,28453
20240220,111100,5650880375,3235,3220,3235,3220,3640
20240220,111000,5639129070,3225,3225,3225,3210,2440
20240220,110900,5631278875,3210,3210,3235,3210,3700
20240220,110800,5619353175,3210,3210,3215,3200,4092
20240220,110700,5606221675,3200,3210,3210,3200,3794
20240220,110600,5594079875,3215,3200,3215,3200,5740
20240220,110500,5575692230,3200,3185,3200,3185,10907
20240220,110400,5540828615,3195,3195,3200,3180,12336
20240220,110300,5501537845,3195,3215,3220,3180,29205
20240220,110200,5408219250,3210,3195,3215,3195,1065
20240220,110100,5404810810,3195,3205,3225,3195,13575
20240220,110000,5361269050,3210,3180,3220,3180,20602
20240220,105900,5295499445,3180,3170,3180,3160,16439
20240220,105800,5243449820,3165,3185,3190,3150,32220
20240220,105700,5141608465,3180,3210,3215,3180,32759
20240220,105600,5036997580,3215,3200,3225,3195,18483
20240220,105500,4977645700,3190,3205,3205,3185,9124
20240220,105400,4948527265,3210,3225,3225,3195,12466
20240220,105300,4908544075,3225,3225,3240,3200,15490
20240220,105200,4858622190,3225,3225,3225,3195,23035
20240220,105100,4784551490,3225,3225,3240,3145,55546
20240220,105000,4608152125,3230,3275,3280,3200,55383
20240220,104900,4429725690,3280,3345,3345,3210,65166
20240220,104800,4216353715,3340,3330,3345,3330,1653
20240220,104700,4210836375,3330,3320,3330,3320,2023
20240220,104600,4204106580,3325,3320,3330,3300,10034
20240220,104500,4170913210,3330,3325,3330,3300,13085
20240220,104400,4127563700,3315,3310,3325,3310,22621
20240220,104300,4052652715,3310,3310,3310,3300,2374
20240220,104200,4044800185,3300,3295,3300,3285,4082
20240220,104100,4031349810,3300,3315,3315,3280,14606
20240220,104000,3983238440,3315,3345,3345,3300,24171
20240220,103900,3903351790,3350,3350,3350,3310,16813
20240220,103800,3847614005,3345,3360,3360,3305,31188
20240220,103700,3743858660,3365,3365,3365,3345,17180
20240220,103600,3686244235,3355,3370,3370,3355,17820
20240220,103500,3626335350,3375,3370,3375,3365,1812
20240220,103400,3620226555,3365,3360,3370,3360,3152
20240220,103300,3609619790,3360,3375,3375,3360,4635
20240220,103200,3594023255,3375,3385,3390,3360,5989
20240220,103100,3573791475,3385,3365,3385,3360,5975
20240220,103000,3553659910,3365,3360,3365,3355,6518
20240220,102900,3531761910,3360,3360,3360,3355,3535
20240220,102800,3519887800,3360,3365,3365,3355,1774
20240220,102700,3513932070,3365,3370,3370,3340,13041
20240220,102600,3470177380,3370,3370,3370,3360,23791
20240220,102500,3390157110,3370,3365,3370,3360,5226
20240220,102400,3372551900,3365,3350,3365,3350,1064
20240220,102300,3368976430,3350,3355,3355,3340,10619
20240220,102200,3333426295,3355,3355,3360,3355,1746
20240220,102100,3327566220,3355,3370,3370,3355,4115
20240220,102000,3313759185,3355,3370,3370,3350,8192
20240220,101900,3286273495,3370,3370,3370,3365,3556
20240220,101800,3274289780,3370,3365,3370,3350,2957
20240220,101700,3264332700,3370,3370,3370,3350,8283
20240220,101600,3236506885,3370,3370,3370,3350,2055
20240220,101500,3229613590,3370,3360,3370,3360,2801
20240220,101400,3220181505,3365,3365,3370,3345,1429
20240220,101300,3215389555,3365,3380,3395,3345,6281
20240220,101200,3194229090,3395,3390,3395,3375,2366
20240220,101100,3186212855,3390,3355,3390,3355,14145
20240220,101000,3138580290,3355,3340,3355,3340,6898
20240220,100900,3115509860,3340,3355,3355,3335,5389
20240220,100800,3097496710,3355,3350,3355,3335,6362
20240220,100700,3076218490,3345,3335,3375,3335,4836
20240220,100600,3060020865,3330,3390,3390,3330,50064
20240220,100500,2892086110,3380,3360,3380,3360,5130
20240220,100400,2874769970,3375,3400,3420,3365,20485
20240220,100300,2805622630,3420,3395,3420,3380,3113
20240220,100200,2795049235,3390,3405,3410,3390,5612
20240220,100100,2776000195,3410,3450,3450,3410,5488
20240220,100000,2757204285,3450,3465,3465,3450,1960
20240220,095900,2750427125,3470,3460,3470,3445,1999
20240220,095800,2743503670,3445,3425,3455,3425,14996
20240220,095700,2691893720,3420,3420,3425,3410,1475
20240220,095600,2686849200,3420,3420,3430,3420,2676
20240220,095500,2677688400,3425,3435,3435,3425,627
20240220,095400,2675534865,3450,3430,3450,3425,739
20240220,095300,2672998865,3425,3425,3430,3415,1880
20240220,095200,2666555775,3430,3380,3430,3365,27198
20240220,095100,2574567985,3370,3385,3400,3370,10449
20240220,095000,2539270665,3400,3400,3415,3385,28175
20240220,094900,2443481275,3405,3405,3430,3360,17693
20240220,094800,2383525610,3435,3420,3440,3400,11625
20240220,094700,2343921295,3420,3465,3465,3420,9865
20240220,094600,2310056355,3465,3470,3470,3460,399
20240220,094500,2308672780,3470,3475,3475,3470,4467
20240220,094400,2293171680,3475,3475,3475,3470,3658
20240220,094300,2280475670,3475,3465,3475,3450,2159
20240220,094200,2273010295,3475,3475,3475,3465,546
20240220,094100,2271114735,3475,3495,3500,3475,3537
20240220,094000,2258758930,3500,3475,3500,3475,1094
20240220,093900,2254953340,3475,3475,3475,3475,773
20240220,093800,2252267165,3450,3430,3490,3430,4134
20240220,093700,2237979565,3430,3445,3450,3430,937
20240220,093600,2234764185,3445,3450,3450,3435,627
20240220,093500,2232603840,3445,3450,3450,3430,2282
20240220,093400,2224769555,3455,3440,3455,3430,2024
20240220,093300,2217820145,3430,3465,3465,3430,13444
20240220,093200,2171386935,3465,3470,3470,3460,1527
20240220,093100,2166098885,3480,3480,3480,3470,2486
20240220,093000,2157448555,3480,3480,3500,3480,3283
20240220,092900,2146014140,3475,3480,3490,3460,7149
20240220,092800,2121183760,3490,3495,3500,3475,1838
20240220,092700,2114762680,3470,3510,3535,3465,10937
20240220,092600,2076288710,3515,3510,3520,3450,20428
20240220,092500,2004678295,3505,3420,3505,3405,21291
20240220,092400,1930897595,3420,3425,3425,3405,4177
20240220,092300,1916629235,3425,3430,3440,3425,6282
20240220,092200,1895032615,3430,3425,3445,3425,4444
20240220,092100,1879783230,3425,3420,3440,3420,3202
20240220,092000,1868816005,3420,3415,3425,3400,10226
20240220,091900,1833966100,3415,3440,3440,3400,10680
20240220,091800,1797424785,3440,3380,3450,3370,12136
20240220,091700,1756072495,3375,3325,3385,3300,18847
20240220,091600,1693075500,3315,3300,3330,3290,29708
20240220,091500,1594791980,3300,3330,3330,3290,10152
20240220,091400,1561230110,3330,3330,3340,3255,27029
20240220,091300,1471865840,3330,3425,3425,3240,62904
20240220,091200,1261838855,3410,3450,3455,3410,23822
20240220,091100,1180344505,3430,3460,3460,3430,14412
20240220,091000,1130574320,3460,3460,3460,3430,15539
20240220,090900,1077021060,3455,3470,3475,3435,12085
20240220,090800,1035365440,3450,3460,3490,3445,19029
20240220,090700,969495595,3490,3450,3555,3430,26831
20240220,090600,876000475,3430,3450,3490,3420,21169
20240220,090500,803052395,3555,3450,3595,3425,56797
20240220,090400,603491170,3430,3290,3485,3270,87680
20240220,090300,311839560,3050,3050,3050,3050,0
20240220,090200,311839560,3050,3050,3050,3050,88325
20240220,090100,42448310,3510,3510,3510,3510,0
20240220,090000,42448310,3510,3730,3730,3510,11448
Reference in New Issue Copy Permalink