ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240228.csv

640 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
20240228,193700,26412731450,12290,12290,12290,12290,655
20240228,193600,26412731450,12290,12290,12290,12290,0
20240228,193500,26412731450,12290,12290,12290,12290,0
20240228,193400,26412731450,12290,12290,12290,12290,0
20240228,193300,26412731450,12290,12290,12290,12290,0
20240228,193200,26412731450,12290,12290,12290,12290,0
20240228,193100,26412731450,12290,12290,12290,12290,0
20240228,193000,26412731450,12290,12290,12290,12290,0
20240228,192900,26412731450,12290,12290,12290,12290,0
20240228,192800,26412731450,12290,12290,12290,12290,0
20240228,192700,26412731450,12290,12290,12290,12290,0
20240228,192600,26412731450,12290,12290,12290,12290,0
20240228,192500,26412731450,12290,12290,12290,12290,0
20240228,192400,26412731450,12290,12290,12290,12290,0
20240228,192300,26412731450,12290,12290,12290,12290,0
20240228,192200,26412731450,12290,12290,12290,12290,0
20240228,192100,26412731450,12290,12290,12290,12290,0
20240228,192000,26412731450,12290,12290,12290,12290,0
20240228,191900,26412731450,12290,12290,12290,12290,0
20240228,191800,26412731450,12290,12290,12290,12290,0
20240228,191700,26412731450,12290,12290,12290,12290,0
20240228,191600,26412731450,12290,12290,12290,12290,0
20240228,191500,26412731450,12290,12290,12290,12290,0
20240228,191400,26412731450,12290,12290,12290,12290,0
20240228,191300,26412731450,12290,12290,12290,12290,0
20240228,191200,26412731450,12290,12290,12290,12290,0
20240228,191100,26412731450,12290,12290,12290,12290,0
20240228,191000,26412731450,12290,12290,12290,12290,0
20240228,190900,26412731450,12290,12290,12290,12290,0
20240228,190800,26412731450,12290,12290,12290,12290,0
20240228,190700,26412731450,12290,12290,12290,12290,655
20240228,190600,26412731450,12290,12290,12290,12290,0
20240228,190500,26412731450,12290,12290,12290,12290,0
20240228,190400,26412731450,12290,12290,12290,12290,0
20240228,190300,26412731450,12290,12290,12290,12290,0
20240228,190200,26412731450,12290,12290,12290,12290,0
20240228,190100,26412731450,12290,12290,12290,12290,0
20240228,190000,26412731450,12290,12290,12290,12290,0
20240228,185900,26412731450,12290,12290,12290,12290,0
20240228,185800,26412731450,12290,12290,12290,12290,0
20240228,185700,26412731450,12290,12290,12290,12290,0
20240228,185600,26412731450,12290,12290,12290,12290,0
20240228,185500,26412731450,12290,12290,12290,12290,0
20240228,185400,26412731450,12290,12290,12290,12290,0
20240228,185300,26412731450,12290,12290,12290,12290,0
20240228,185200,26412731450,12290,12290,12290,12290,0
20240228,185100,26412731450,12290,12290,12290,12290,0
20240228,185000,26412731450,12290,12290,12290,12290,0
20240228,184900,26412731450,12290,12290,12290,12290,0
20240228,184800,26412731450,12290,12290,12290,12290,0
20240228,184700,26412731450,12290,12290,12290,12290,0
20240228,184600,26412731450,12290,12290,12290,12290,0
20240228,184500,26412731450,12290,12290,12290,12290,0
20240228,184400,26412731450,12290,12290,12290,12290,0
20240228,184300,26412731450,12290,12290,12290,12290,0
20240228,184200,26412731450,12290,12290,12290,12290,0
20240228,184100,26412731450,12290,12290,12290,12290,0
20240228,184000,26412731450,12290,12290,12290,12290,0
20240228,183900,26412731450,12290,12290,12290,12290,0
20240228,183800,26412731450,12290,12290,12290,12290,0
20240228,183700,26412731450,12290,12290,12290,12290,655
20240228,183600,26412731450,12290,12290,12290,12290,0
20240228,183500,26412731450,12290,12290,12290,12290,0
20240228,183400,26412731450,12290,12290,12290,12290,0
20240228,183300,26412731450,12290,12290,12290,12290,0
20240228,183200,26412731450,12290,12290,12290,12290,0
20240228,183100,26412731450,12290,12290,12290,12290,0
20240228,183000,26412731450,12290,12290,12290,12290,0
20240228,182900,26412731450,12290,12290,12290,12290,0
20240228,182800,26412731450,12290,12290,12290,12290,0
20240228,182700,26412731450,12290,12290,12290,12290,0
20240228,182600,26412731450,12290,12290,12290,12290,0
20240228,182500,26412731450,12290,12290,12290,12290,0
20240228,182400,26412731450,12290,12290,12290,12290,0
20240228,182300,26412731450,12290,12290,12290,12290,0
20240228,182200,26412731450,12290,12290,12290,12290,0
20240228,182100,26412731450,12290,12290,12290,12290,0
20240228,182000,26412731450,12290,12290,12290,12290,0
20240228,181900,26412731450,12290,12290,12290,12290,0
20240228,181800,26412731450,12290,12290,12290,12290,0
20240228,181700,26412731450,12290,12290,12290,12290,0
20240228,181600,26412731450,12290,12290,12290,12290,0
20240228,181500,26412731450,12290,12290,12290,12290,0
20240228,181400,26412731450,12290,12290,12290,12290,0
20240228,181300,26412731450,12290,12290,12290,12290,0
20240228,181200,26412731450,12290,12290,12290,12290,0
20240228,181100,26412731450,12290,12290,12290,12290,0
20240228,181000,26412731450,12290,12290,12290,12290,0
20240228,180900,26412731450,12290,12290,12290,12290,0
20240228,180800,26412731450,12290,12290,12290,12290,0
20240228,180700,26412731450,12290,12290,12290,12290,655
20240228,180600,26412731450,12290,12290,12290,12290,0
20240228,180500,26412731450,12290,12290,12290,12290,0
20240228,180400,26412731450,12290,12290,12290,12290,0
20240228,180300,26412731450,12290,12290,12290,12290,0
20240228,180200,26412731450,12290,12290,12290,12290,0
20240228,180100,26412731450,12290,12290,12290,12290,0
20240228,180000,26412731450,12290,12290,12290,12290,0
20240228,175900,26412731450,12290,12290,12290,12290,0
20240228,175800,26412731450,12290,12290,12290,12290,0
20240228,175700,26412731450,12290,12290,12290,12290,0
20240228,175600,26412731450,12290,12290,12290,12290,0
20240228,175500,26412731450,12290,12290,12290,12290,0
20240228,175400,26412731450,12290,12290,12290,12290,0
20240228,175300,26412731450,12290,12290,12290,12290,0
20240228,175200,26412731450,12290,12290,12290,12290,0
20240228,175100,26412731450,12290,12290,12290,12290,0
20240228,175000,26412731450,12290,12290,12290,12290,0
20240228,174900,26412731450,12290,12290,12290,12290,0
20240228,174800,26412731450,12290,12290,12290,12290,0
20240228,174700,26412731450,12290,12290,12290,12290,0
20240228,174600,26412731450,12290,12290,12290,12290,0
20240228,174500,26412731450,12290,12290,12290,12290,0
20240228,174400,26412731450,12290,12290,12290,12290,0
20240228,174300,26412731450,12290,12290,12290,12290,0
20240228,174200,26412731450,12290,12290,12290,12290,0
20240228,174100,26412731450,12290,12290,12290,12290,0
20240228,174000,26412731450,12290,12290,12290,12290,0
20240228,173900,26412731450,12290,12290,12290,12290,0
20240228,173800,26412731450,12290,12290,12290,12290,0
20240228,173700,26412731450,12290,12290,12290,12290,655
20240228,173600,26412731450,12290,12290,12290,12290,0
20240228,173500,26412731450,12290,12290,12290,12290,0
20240228,173400,26412731450,12290,12290,12290,12290,0
20240228,173300,26412731450,12290,12290,12290,12290,0
20240228,173200,26412731450,12290,12290,12290,12290,0
20240228,173100,26412731450,12290,12290,12290,12290,0
20240228,173000,26412731450,12290,12290,12290,12290,0
20240228,172900,26412731450,12290,12290,12290,12290,0
20240228,172800,26412731450,12290,12290,12290,12290,0
20240228,172700,26412731450,12290,12290,12290,12290,0
20240228,172600,26412731450,12290,12290,12290,12290,0
20240228,172500,26412731450,12290,12290,12290,12290,0
20240228,172400,26412731450,12290,12290,12290,12290,0
20240228,172300,26412731450,12290,12290,12290,12290,0
20240228,172200,26412731450,12290,12290,12290,12290,0
20240228,172100,26412731450,12290,12290,12290,12290,0
20240228,172000,26412731450,12290,12290,12290,12290,0
20240228,171900,26412731450,12290,12290,12290,12290,0
20240228,171800,26412731450,12290,12290,12290,12290,0
20240228,171700,26412731450,12290,12290,12290,12290,0
20240228,171600,26412731450,12290,12290,12290,12290,0
20240228,171500,26412731450,12290,12290,12290,12290,0
20240228,171400,26412731450,12290,12290,12290,12290,0
20240228,171300,26412731450,12290,12290,12290,12290,0
20240228,171200,26412731450,12290,12290,12290,12290,0
20240228,171100,26412731450,12290,12290,12290,12290,0
20240228,171000,26412731450,12290,12290,12290,12290,0
20240228,170900,26412731450,12290,12290,12290,12290,0
20240228,170800,26412731450,12290,12290,12290,12290,0
20240228,170700,26412731450,12290,12290,12290,12290,655
20240228,170600,26412731450,12290,12290,12290,12290,0
20240228,170500,26412731450,12290,12290,12290,12290,0
20240228,170400,26412731450,12290,12290,12290,12290,0
20240228,170300,26412731450,12290,12290,12290,12290,0
20240228,170200,26412731450,12290,12290,12290,12290,0
20240228,170100,26412731450,12290,12290,12290,12290,0
20240228,170000,26412731450,12290,12290,12290,12290,0
20240228,165900,26412731450,12290,12290,12290,12290,0
20240228,165800,26412731450,12290,12290,12290,12290,0
20240228,165700,26412731450,12290,12290,12290,12290,0
20240228,165600,26412731450,12290,12290,12290,12290,0
20240228,165500,26412731450,12290,12290,12290,12290,0
20240228,165400,26412731450,12290,12290,12290,12290,0
20240228,165300,26412731450,12290,12290,12290,12290,0
20240228,165200,26412731450,12290,12290,12290,12290,0
20240228,165100,26412731450,12290,12290,12290,12290,0
20240228,165000,26412731450,12290,12290,12290,12290,0
20240228,164900,26412731450,12290,12290,12290,12290,0
20240228,164800,26412731450,12290,12290,12290,12290,0
20240228,164700,26412731450,12290,12290,12290,12290,0
20240228,164600,26412731450,12290,12290,12290,12290,0
20240228,164500,26412731450,12290,12290,12290,12290,0
20240228,164400,26412731450,12290,12290,12290,12290,0
20240228,164300,26412731450,12290,12290,12290,12290,0
20240228,164200,26412731450,12290,12290,12290,12290,0
20240228,164100,26412731450,12290,12290,12290,12290,0
20240228,164000,26412731450,12290,12290,12290,12290,0
20240228,163900,26412731450,12290,12290,12290,12290,0
20240228,163800,26412731450,12290,12290,12290,12290,0
20240228,163700,26412731450,12290,12290,12290,12290,655
20240228,163600,26412731450,12290,12290,12290,12290,0
20240228,163500,26412731450,12290,12290,12290,12290,0
20240228,163400,26412731450,12290,12290,12290,12290,0
20240228,163300,26412731450,12290,12290,12290,12290,0
20240228,163200,26412731450,12290,12290,12290,12290,0
20240228,163100,26412731450,12290,12290,12290,12290,0
20240228,163000,26412731450,12290,12290,12290,12290,0
20240228,162900,26412731450,12290,12290,12290,12290,0
20240228,162800,26412731450,12290,12290,12290,12290,0
20240228,162700,26412731450,12290,12290,12290,12290,0
20240228,162600,26412731450,12290,12290,12290,12290,0
20240228,162500,26412731450,12290,12290,12290,12290,0
20240228,162400,26412731450,12290,12290,12290,12290,0
20240228,162300,26412731450,12290,12290,12290,12290,0
20240228,162200,26412731450,12290,12290,12290,12290,0
20240228,162100,26412731450,12290,12290,12290,12290,0
20240228,162000,26412731450,12290,12290,12290,12290,0
20240228,161900,26412731450,12290,12290,12290,12290,0
20240228,161800,26412731450,12290,12290,12290,12290,0
20240228,161700,26412731450,12290,12290,12290,12290,0
20240228,161600,26412731450,12290,12290,12290,12290,0
20240228,161500,26412731450,12290,12290,12290,12290,0
20240228,161400,26412731450,12290,12290,12290,12290,0
20240228,161300,26412731450,12290,12290,12290,12290,0
20240228,161200,26412731450,12290,12290,12290,12290,0
20240228,161100,26412731450,12290,12290,12290,12290,0
20240228,161000,26412731450,12290,12290,12290,12290,0
20240228,160900,26412731450,12290,12290,12290,12290,0
20240228,160800,26412731450,12290,12290,12290,12290,0
20240228,160700,26412731450,12290,12290,12290,12290,655
20240228,160600,26412731450,12290,12290,12290,12290,0
20240228,160500,26412731450,12290,12290,12290,12290,0
20240228,160400,26412731450,12290,12290,12290,12290,0
20240228,160300,26412731450,12290,12290,12290,12290,0
20240228,160200,26412731450,12290,12290,12290,12290,0
20240228,160100,26412731450,12290,12290,12290,12290,0
20240228,160000,26412731450,12290,12290,12290,12290,0
20240228,155900,26412731450,12290,12290,12290,12290,0
20240228,155800,26412731450,12290,12290,12290,12290,0
20240228,155700,26412731450,12290,12290,12290,12290,0
20240228,155600,26412731450,12290,12290,12290,12290,0
20240228,155500,26412731450,12290,12290,12290,12290,0
20240228,155400,26412731450,12290,12290,12290,12290,0
20240228,155300,26412731450,12290,12290,12290,12290,0
20240228,155200,26412731450,12290,12290,12290,12290,0
20240228,155100,26412731450,12290,12290,12290,12290,0
20240228,155000,26412731450,12290,12290,12290,12290,0
20240228,154900,26412731450,12290,12290,12290,12290,0
20240228,154800,26412731450,12290,12290,12290,12290,0
20240228,154700,26412731450,12290,12290,12290,12290,0
20240228,154600,26412731450,12290,12290,12290,12290,0
20240228,154500,26412731450,12290,12290,12290,12290,0
20240228,154400,26412731450,12290,12290,12290,12290,0
20240228,154300,26412731450,12290,12290,12290,12290,0
20240228,154200,26412731450,12290,12290,12290,12290,0
20240228,154100,26412731450,12290,12290,12290,12290,0
20240228,154000,26412731450,12290,12290,12290,12290,0
20240228,153900,26412731450,12290,12290,12290,12290,0
20240228,153800,26412731450,12290,12290,12290,12290,0
20240228,153700,26412731450,12290,12290,12290,12290,655
20240228,153600,26412731450,12290,12290,12290,12290,0
20240228,153500,26412731450,12290,12290,12290,12290,0
20240228,153400,26412731450,12290,12290,12290,12290,0
20240228,153300,26412731450,12290,12290,12290,12290,0
20240228,153200,26412731450,12290,12290,12290,12290,0
20240228,153100,26412731450,12290,12290,12290,12290,0
20240228,153000,26412731450,12290,12290,12290,12290,655
20240228,152900,26404681500,12290,12290,12290,12290,0
20240228,152800,26404681500,12290,12290,12290,12290,0
20240228,152700,26404681500,12290,12290,12290,12290,0
20240228,152600,26404681500,12290,12290,12290,12290,0
20240228,152500,26404681500,12290,12290,12290,12290,0
20240228,152400,26404681500,12290,12290,12290,12290,0
20240228,152300,26404681500,12290,12290,12290,12290,0
20240228,152200,26404681500,12290,12290,12290,12290,0
20240228,152100,26404681500,12290,12290,12290,12290,0
20240228,152000,26404681500,12290,12290,12290,12290,0
20240228,151900,26404681500,12290,12290,12290,12290,93
20240228,151800,26403538530,12290,12290,12290,12290,51
20240228,151700,26402911740,12290,12290,12290,12290,10
20240228,151600,26402788840,12290,12290,12290,12290,346
20240228,151500,26398536500,12290,12290,12290,12290,563
20240228,151400,26391617230,12290,12290,12290,12290,13
20240228,151300,26391457460,12290,12290,12290,12290,222
20240228,151200,26388729080,12290,12290,12290,12290,347
20240228,151100,26384464450,12290,12290,12290,12290,24
20240228,151000,26384169490,12290,12290,12290,12290,334
20240228,150900,26380064630,12290,12290,12290,12290,837
20240228,150800,26369777900,12290,12290,12290,12290,753
20240228,150700,26360523530,12290,12290,12290,12290,331
20240228,150600,26356455540,12290,12290,12290,12290,187
20240228,150500,26354157310,12290,12290,12290,12290,165
20240228,150400,26352129460,12290,12290,12290,12290,439
20240228,150300,26346734150,12290,12290,12290,12290,125
20240228,150200,26345197900,12290,12290,12290,12290,48
20240228,150100,26344607980,12290,12290,12290,12290,148
20240228,150000,26342789060,12290,12290,12290,12290,16
20240228,145900,26342592420,12290,12290,12290,12290,297
20240228,145800,26338942290,12290,12290,12290,12290,67
20240228,145700,26338118860,12290,12290,12290,12290,171
20240228,145600,26336017270,12290,12290,12290,12290,128
20240228,145500,26334444150,12290,12290,12290,12290,276
20240228,145400,26331052110,12290,12290,12290,12290,253
20240228,145300,26327942740,12290,12290,12290,12290,44
20240228,145200,26327401980,12290,12290,12290,12290,181
20240228,145100,26325177490,12290,12290,12290,12290,187
20240228,145000,26322879260,12290,12290,12290,12290,13
20240228,144900,26322719490,12290,12290,12290,12290,225
20240228,144800,26319954240,12290,12290,12290,12290,112
20240228,144700,26318577760,12290,12290,12290,12290,268
20240228,144600,26315284040,12290,12290,12290,12290,743
20240228,144500,26306152570,12290,12290,12290,12290,544
20240228,144400,26299466810,12290,12290,12290,12290,27
20240228,144300,26299134980,12290,12290,12290,12290,754
20240228,144200,26289868320,12290,12290,12290,12290,189
20240228,144100,26287545510,12290,12290,12290,12290,198
20240228,144000,26285112090,12290,12290,12290,12290,141
20240228,143900,26283379200,12290,12290,12290,12290,281
20240228,143800,26279925710,12290,12290,12290,12290,218
20240228,143700,26277246490,12290,12290,12290,12290,131
20240228,143600,26275636500,12290,12290,12290,12290,327
20240228,143500,26271617670,12290,12290,12290,12290,239
20240228,143400,26268680360,12290,12290,12290,12290,175
20240228,143300,26266529610,12290,12290,12290,12290,170
20240228,143200,26264440310,12290,12290,12290,12290,316
20240228,143100,26260556670,12290,12290,12290,12290,155
20240228,143000,26258651720,12290,12290,12290,12290,63
20240228,142900,26257877450,12290,12290,12290,12290,120
20240228,142800,26256402650,12290,12290,12290,12290,135
20240228,142700,26254743500,12290,12290,12290,12290,348
20240228,142600,26250466580,12290,12290,12290,12290,83
20240228,142500,26249446510,12290,12290,12290,12290,644
20240228,142400,26241531750,12290,12290,12290,12290,157
20240228,142300,26239602220,12290,12290,12290,12290,668
20240228,142200,26231392500,12290,12290,12290,12290,1045
20240228,142100,26218549450,12290,12290,12290,12290,130
20240228,142000,26216951750,12290,12290,12290,12290,96
20240228,141900,26215771910,12290,12290,12290,12290,114
20240228,141800,26214370850,12290,12290,12290,12290,4163
20240228,141700,26163207580,12290,12290,12290,12290,3111
20240228,141600,26124973390,12290,12290,12290,12290,82
20240228,141500,26123965610,12290,12290,12290,12290,190
20240228,141400,26121630510,12290,12290,12290,12290,578
20240228,141300,26114526890,12290,12290,12290,12290,483
20240228,141200,26108590820,12290,12290,12290,12290,746
20240228,141100,26099422480,12290,12290,12290,12290,1560
20240228,141000,26080250080,12290,12290,12290,12290,154
20240228,140900,26078357420,12290,12290,12300,12290,5912
20240228,140800,26005698930,12290,12290,12290,12290,7544
20240228,140700,25912983170,12290,12290,12290,12290,2439
20240228,140600,25883007860,12300,12290,12300,12290,12510
20240228,140500,25729259250,12290,12330,12330,12290,26001
20240228,140400,25409594740,12320,12340,12350,12300,2708
20240228,140300,25376234000,12340,12370,12370,12330,4308
20240228,140200,25323021370,12370,12350,12370,12350,1904
20240228,140100,25299495440,12350,12350,12380,12330,6576
20240228,140000,25218192700,12350,12330,12350,12300,17438
20240228,135900,25003460930,12330,12360,12380,12330,7331
20240228,135800,24912896200,12370,12380,12400,12370,2971
20240228,135700,24876108310,12400,12380,12400,12370,1523
20240228,135600,24857253470,12400,12410,12410,12380,2190
20240228,135500,24830111160,12410,12390,12420,12350,5082
20240228,135400,24767243140,12400,12410,12410,12380,3122
20240228,135300,24728558000,12410,12400,12430,12390,2712
20240228,135200,24694918330,12400,12390,12430,12390,6817
20240228,135100,24610403320,12390,12470,12500,12380,12762
20240228,135000,24452073440,12470,12560,12570,12450,13049
20240228,134900,24289197430,12560,12470,12680,12420,8495
20240228,134800,24183134170,12460,12790,12790,12390,23853
20240228,134700,23882166890,12790,12780,12790,12690,15064
20240228,134600,23690245750,12780,13210,13290,12760,16193
20240228,134500,23480012370,13300,13050,13330,13050,10764
20240228,134400,23338438900,13050,12950,13160,12950,13339
20240228,134300,23164487440,12950,12840,12960,12830,5862
20240228,134200,23089036380,12840,12810,12840,12750,4288
20240228,134100,23034178000,12810,12800,12890,12670,8283
20240228,134000,22928494480,12790,12930,12960,12770,11743
20240228,133900,22777324880,12970,12760,12970,12700,13675
20240228,133800,22602084320,12720,12520,12770,12500,10200
20240228,133700,22473547620,12520,12380,12550,12380,19080
20240228,133600,22235963440,12350,12360,12390,12340,8532
20240228,133500,22130516630,12360,12360,12370,12340,2710
20240228,133400,22097031260,12360,12360,12480,12300,20713
20240228,133300,21841085260,12380,12390,12390,12320,1736
20240228,133200,21819600860,12390,12310,12450,12290,14028
20240228,133100,21646520600,12310,12310,12330,12290,5747
20240228,133000,21575789900,12310,12290,12310,12290,9413
20240228,132900,21460011530,12290,12340,12340,12290,20560
20240228,132800,21207105110,12340,12290,12340,12290,114518
20240228,132700,19799556120,12290,12290,12290,12290,4871
20240228,132600,19739691530,12290,12290,12290,12290,987
20240228,132500,19727561300,12290,12300,12310,12290,20435
20240228,132400,19476401340,12300,12290,12310,12290,8074
20240228,132300,19377157600,12290,12300,12310,12290,8832
20240228,132200,19268587570,12300,12340,12340,12290,7597
20240228,132100,19175093920,12340,12350,12350,12320,6486
20240228,132000,19095029520,12370,12300,12370,12290,8196
20240228,131900,18994021580,12300,12370,12390,12300,11150
20240228,131800,18856659290,12370,12390,12430,12350,8805
20240228,131700,18747570150,12390,12360,12390,12310,8073
20240228,131600,18647757420,12370,12320,12400,12300,13267
20240228,131500,18483905830,12310,12310,12320,12290,10675
20240228,131400,18352582910,12320,12290,12370,12290,86047
20240228,131300,17294913600,12290,12370,12410,12290,43118
20240228,131200,16763616700,12370,12330,12380,12300,15107
20240228,131100,16577182820,12300,12330,12340,12290,19638
20240228,131000,16335516010,12310,12300,12400,12300,29828
20240228,130900,15967481360,12320,12290,12420,12290,116535
20240228,130800,14533380230,12290,12440,12500,12290,61996
20240228,130700,13768396750,12470,12410,12580,12370,24681
20240228,130600,13460188720,12370,12850,12870,12300,47154
20240228,130500,12874117540,12840,12640,12840,12640,5992
20240228,130400,12797590320,12600,12910,12920,12600,9516
20240228,130300,12676526840,12840,13090,13100,12840,15058
20240228,130200,12481395460,13090,12920,13130,12920,12462
20240228,130100,12319133730,12930,12870,13070,12790,21989
20240228,130000,12035352690,12860,12490,12940,12490,38710
20240228,125900,11543499000,12490,12290,12520,12290,39444
20240228,125800,11055974150,12310,12480,12670,12290,39255
20240228,125700,10568674960,12530,12610,12690,12410,22021
20240228,125600,10292968870,12530,12900,12900,12480,22850
20240228,125500,10003299140,12900,12980,13100,12780,22545
20240228,125400,9711911230,12950,13120,13160,12900,7437
20240228,125300,9614954280,13150,13140,13250,13100,8052
20240228,125200,9508942190,13150,13390,13400,12930,16329
20240228,125100,9293625130,13390,13170,13600,13140,23632
20240228,125000,8977319660,13150,12950,13200,12380,48206
20240228,124900,8360990520,12950,13650,13650,12700,43714
20240228,124800,7773649770,13790,13790,13790,13790,0
20240228,124700,7773649770,13790,13890,14000,13790,10191
20240228,124600,7632761360,13890,14150,14400,13890,18634
20240228,124500,7368500580,14100,14120,14430,14000,17895
20240228,124400,7115094680,14210,14910,14910,14110,29457
20240228,124300,6685194130,14930,15020,15020,14930,8322
20240228,124200,6560498410,15020,15200,15200,15000,3973
20240228,124100,6500386180,15240,15280,15280,15180,4330
20240228,124000,6434456430,15290,15400,15440,15280,4397
20240228,123900,6367097350,15440,15370,15440,15330,3014
20240228,123800,6320785520,15360,15390,15390,15360,3371
20240228,123700,6268993420,15390,15520,15520,15390,2669
20240228,123600,6227747680,15620,15620,15620,15500,4483
20240228,123500,6158052860,15620,15690,15700,15620,1089
20240228,123400,6141039290,15690,15600,15700,15600,1569
20240228,123300,6116482730,15620,15600,15630,15590,1671
20240228,123200,6090416350,15600,15590,15650,15590,1038
20240228,123100,6074212310,15560,15580,15590,15540,2680
20240228,123000,6032486230,15580,15470,15580,15470,1942
20240228,122900,6002411370,15470,15720,15720,15460,9923
20240228,122800,5847471620,15750,15770,15780,15750,1300
20240228,122700,5826964190,15780,15780,15810,15770,371
20240228,122600,5821109330,15830,15830,15830,15830,2
20240228,122500,5821077670,15770,15790,15840,15770,927
20240228,122400,5806442100,15840,15790,15840,15780,1696
20240228,122300,5779659920,15790,15760,15850,15760,2003
20240228,122200,5748062770,15770,15760,15780,15680,1787
20240228,122100,5719940970,15760,15680,15790,15680,797
20240228,122000,5707395400,15750,15810,15810,15650,4758
20240228,121900,5632332240,15800,15830,15920,15770,7279
20240228,121800,5517310310,15810,16010,16080,15810,7896
20240228,121700,5391800990,16090,16090,16100,15930,5292
20240228,121600,5306929010,16070,15900,16070,15890,1847
20240228,121500,5277453550,15880,15800,15930,15800,1623
20240228,121400,5251677720,15800,15580,15800,15530,5157
20240228,121300,5170873110,15550,15500,15550,15500,1335
20240228,121200,5150127900,15590,15350,15590,15340,6512
20240228,121100,5049580990,15400,15400,15450,15320,6440
20240228,121000,4950442060,15350,15320,15350,15320,4758
20240228,120900,4877537680,15320,15320,15320,15320,0
20240228,120800,4877537680,15320,15600,15660,15310,8815
20240228,120700,4740876300,15570,15700,15740,15570,2181
20240228,120600,4706732750,15680,15780,15840,15680,6034
20240228,120500,4611904990,15710,15860,15950,15670,4981
20240228,120400,4533096470,15860,16170,16200,15860,10493
20240228,120300,4364857500,16170,16270,16270,16160,3591
20240228,120200,4306571050,16290,16250,16290,16250,1205
20240228,120100,4286949340,16250,16260,16330,16240,430
20240228,120000,4279948610,16240,16310,16310,16200,11616
20240228,115900,4090827260,16300,16360,16370,16300,3781
20240228,115800,4029070650,16360,16420,16420,16360,514
20240228,115700,4020653570,16370,16380,16390,16350,1901
20240228,115600,3989512490,16380,16400,16400,16380,1333
20240228,115500,3967654320,16390,16440,16440,16370,1813
20240228,115400,3937931050,16440,16450,16450,16440,596
20240228,115300,3928132210,16370,16440,16440,16370,5275
20240228,115200,3841581140,16430,16450,16450,16430,593
20240228,115100,3831828130,16420,16510,16510,16420,1936
20240228,115000,3799940280,16500,16540,16540,16500,795
20240228,114900,3786812370,16530,16510,16590,16500,3157
20240228,114800,3734702910,16500,16590,16590,16500,1177
20240228,114700,3715240630,16560,16560,16560,16540,696
20240228,114600,3703716400,16590,16600,16600,16570,163
20240228,114500,3701014150,16600,16600,16600,16550,561
20240228,114400,3691726050,16590,16590,16590,16590,26
20240228,114300,3691294710,16590,16550,16590,16550,40
20240228,114200,3690631510,16550,16620,16630,16540,2130
20240228,114100,3655258230,16630,16630,16630,16620,75
20240228,114000,3654011010,16620,16610,16630,16610,570
20240228,113900,3644536150,16610,16600,16610,16600,74
20240228,113800,3643307740,16600,16600,16600,16600,1
20240228,113700,3643291140,16620,16630,16630,16500,3771
20240228,113600,3580906530,16590,16630,16630,16590,3499
20240228,113500,3522805920,16630,16680,16680,16630,1540
20240228,113400,3497169450,16680,16680,16680,16670,976
20240228,113300,3480893180,16680,16690,16690,16680,264
20240228,113200,3476489530,16690,16680,16690,16680,536
20240228,113100,3467547580,16690,16690,16690,16680,142
20240228,113000,3465178600,16690,16700,16710,16680,44
20240228,112900,3464444120,16700,16710,16710,16700,157
20240228,112800,3461822120,16710,16710,16760,16700,113
20240228,112700,3459934450,16710,16720,16760,16670,1265
20240228,112600,3438825190,16740,16750,16750,16700,120
20240228,112500,3436820320,16710,16710,16710,16710,19
20240228,112400,3436502830,16710,16740,16760,16710,1272
20240228,112300,3415218460,16730,16710,16730,16710,1095
20240228,112200,3396913860,16650,16670,16670,16650,702
20240228,112100,3385217530,16660,16650,16720,16650,710
20240228,112000,3373374550,16630,16640,16640,16630,183
20240228,111900,3370329440,16640,16640,16640,16640,20
20240228,111800,3369996640,16630,16630,16630,16630,512
20240228,111700,3361482080,16620,16620,16620,16610,322
20240228,111600,3356133320,16620,16710,16710,16620,328
20240228,111500,3350675830,16720,16730,16730,16720,77
20240228,111400,3349387670,16740,16650,16740,16600,3200
20240228,111300,3296165730,16640,16680,16710,16640,1210
20240228,111200,3275952330,16680,16620,16680,16610,426
20240228,111100,3268872330,16610,16700,16700,16610,421
20240228,111000,3261867910,16710,16710,16710,16710,542
20240228,110900,3252811090,16710,16680,16710,16610,695
20240228,110800,3241226970,16610,16630,16630,16600,309
20240228,110700,3236096670,16600,16620,16620,16600,3108
20240228,110600,3184470900,16620,16620,16620,16610,904
20240228,110500,3169446620,16620,16610,16640,16610,509
20240228,110400,3160984990,16610,16710,16710,16600,595
20240228,110300,3151102460,16600,16680,16680,16600,10563
20240228,110200,2975337940,16680,16690,16720,16680,1915
20240228,110100,2943343260,16690,16720,16720,16680,3305
20240228,110000,2888141450,16730,16730,16780,16730,270
20240228,105900,2883624300,16780,16740,16780,16740,926
20240228,105800,2868090860,16770,16740,16790,16740,213
20240228,105700,2864525040,16800,16760,16800,16740,330
20240228,105600,2858996950,16800,16810,16810,16750,989
20240228,105500,2842412730,16820,16780,16820,16780,229
20240228,105400,2838569610,16770,16770,16770,16770,153
20240228,105300,2836003800,16780,16760,16780,16720,339
20240228,105200,2830323430,16760,16750,16760,16720,1633
20240228,105100,2802992240,16760,16780,16780,16710,315
20240228,105000,2797716660,16780,16750,16780,16710,441
20240228,104900,2790335000,16740,16710,16740,16710,160
20240228,104800,2787660600,16710,16710,16710,16710,644
20240228,104700,2776899360,16700,16700,16700,16700,302
20240228,104600,2771855960,16710,16700,16710,16690,711
20240228,104500,2759985480,16710,16680,16710,16680,2069
20240228,104400,2725439660,16670,16690,16700,16670,1567
20240228,104300,2699296540,16700,16700,16700,16690,2322
20240228,104200,2660520390,16700,16710,16710,16700,1791
20240228,104100,2630609570,16700,16690,16700,16690,103
20240228,104000,2628889500,16690,16700,16700,16690,1535
20240228,103900,2603268220,16700,16690,16770,16690,170
20240228,103800,2600429980,16680,16690,16700,16680,709
20240228,103700,2588597940,16690,16690,16700,16690,495
20240228,103600,2580335790,16700,16690,16780,16690,2640
20240228,103500,2536217670,16780,16690,16790,16680,223
20240228,103400,2532493920,16690,16800,16800,16690,2561
20240228,103300,2489624470,16790,16750,16790,16700,1016
20240228,103200,2472607940,16680,16690,16690,16680,1234
20240228,103100,2452023400,16680,16700,16750,16680,2603
20240228,103000,2408545880,16700,16740,16740,16700,418
20240228,102900,2401553210,16660,16770,16780,16660,4943
20240228,102800,2318974930,16790,16750,16790,16720,1204
20240228,102700,2298781230,16770,16650,16790,16650,3585
20240228,102600,2238977230,16630,16600,16670,16580,1188
20240228,102500,2219205610,16580,16680,16700,16570,2430
20240228,102400,2178810640,16600,16920,16920,16600,3699
20240228,102300,2116738040,16890,16940,16940,16890,3471
20240228,102200,2058038370,16940,16940,16940,16940,94
20240228,102100,2056446010,16940,16930,16940,16930,568
20240228,102000,2046825070,16930,16930,16940,16920,846
20240228,101900,2032506840,16920,17020,17030,16920,2867
20240228,101800,1983778480,17020,17110,17110,17020,3653
20240228,101700,1921442700,17110,17110,17110,17110,20
20240228,101600,1921100500,17100,17100,17100,17100,80
20240228,101500,1919732500,17100,17210,17210,17100,711
20240228,101400,1907564610,17220,17210,17220,17210,87
20240228,101300,1906067300,17220,17120,17220,17120,395
20240228,101200,1899283390,17150,17130,17150,17120,1438
20240228,101100,1874643870,17130,17080,17160,17080,446
20240228,101000,1867006370,17070,17080,17080,17070,479
20240228,100900,1858826950,17090,17070,17150,17070,585
20240228,100800,1848813980,17060,17150,17150,17050,2091
20240228,100700,1813049800,17150,17140,17150,17140,11
20240228,100600,1812861250,17230,17140,17230,17130,98
20240228,100500,1811181040,17140,17160,17160,17120,3144
20240228,100400,1757289640,17160,17160,17160,17160,57
20240228,100300,1756311520,17160,17320,17320,17160,1095
20240228,100200,1737505640,17190,17230,17330,17190,393
20240228,100100,1730729590,17220,17200,17220,17200,25
20240228,100000,1730299370,17190,17190,17190,17190,0
20240228,095900,1730299370,17190,17340,17340,17190,593
20240228,095800,1720099850,17180,17170,17180,17160,452
20240228,095700,1712342160,17140,17270,17270,17140,1000
20240228,095600,1695116420,17350,17300,17350,17300,135
20240228,095500,1692776820,17300,17240,17300,17240,649
20240228,095400,1681569380,17250,17220,17270,17200,1233
20240228,095300,1660323930,17210,17110,17210,17110,773
20240228,095200,1647083270,17110,17210,17210,17110,971
20240228,095100,1630415520,17220,17380,17380,17220,1208
20240228,095000,1609578050,17250,17380,17390,17250,4471
20240228,094900,1532088800,17390,17380,17400,17380,85
20240228,094800,1530610750,17390,17390,17390,17380,67
20240228,094700,1529445670,17380,17380,17380,17380,104
20240228,094600,1527638150,17380,17370,17390,17370,45
20240228,094500,1526856140,17400,17380,17400,17370,426
20240228,094400,1519451290,17380,17380,17400,17380,454
20240228,094300,1511559230,17380,17410,17410,17380,586
20240228,094200,1501368670,17390,17420,17420,17390,581
20240228,094100,1491249760,17400,17420,17430,17400,191
20240228,094000,1487924500,17410,17410,17450,17410,482
20240228,093900,1479532340,17390,17460,17460,17390,1814
20240228,093800,1447945670,17450,17400,17450,17400,235
20240228,093700,1443849960,17400,17410,17410,17400,357
20240228,093600,1437635000,17410,17410,17410,17410,55
20240228,093500,1436677450,17400,17440,17440,17400,2106
20240228,093400,1400024050,17400,17470,17470,17400,2713
20240228,093300,1352729540,17480,17570,17570,17480,3187
20240228,093200,1296944420,17580,17560,17580,17550,267
20240228,093100,1292257320,17560,17640,17640,17560,2556
20240228,093000,1247219510,17640,17640,17680,17640,598
20240228,092900,1236668050,17640,17740,17740,17640,1814
20240228,092800,1204604100,17760,17660,17760,17660,445
20240228,092700,1196713420,17740,17750,17750,17640,48
20240228,092600,1195865770,17750,17750,17750,17750,20
20240228,092500,1195510770,17750,17630,17750,17600,2266
20240228,092400,1155560460,17620,17830,17830,17610,709
20240228,092300,1143008820,17800,17870,17880,17800,2376
20240228,092200,1100593500,17940,17930,17960,17850,1098
20240228,092100,1080943850,17920,17900,17920,17830,2700
20240228,092000,1032601810,17910,17760,17920,17760,2694
20240228,091900,984483970,17760,17540,17760,17540,2737
20240228,091800,936300000,17570,17550,17570,17510,51
20240228,091700,935406330,17580,17500,17580,17500,34
20240228,091600,934811250,17500,17580,17580,17500,910
20240228,091500,918837670,17580,17580,17580,17580,654
20240228,091400,907340350,17580,17580,17600,17580,1101
20240228,091300,887976770,17610,17550,17610,17540,3305
20240228,091200,829814180,17580,17590,17590,17500,1391
20240228,091100,805363220,17590,17500,17590,17500,677
20240228,091000,793513240,17500,17610,17610,17490,2503
20240228,090900,749654700,17550,17610,17610,17420,1564
20240228,090800,722283720,17610,17760,17760,17610,1358
20240228,090700,698274100,17760,17850,17920,17710,5140
20240228,090600,606735890,17930,17920,17940,17920,4607
20240228,090500,524164690,17920,17930,17940,17800,1988
20240228,090400,488651280,17930,17990,18050,17750,5913
20240228,090300,382961330,17990,17790,17990,17790,2734
20240228,090200,333933110,17790,17470,17990,17470,7054
20240228,090100,209549820,17460,17210,17470,17210,1052
20240228,090000,191219140,17200,17000,17200,17000,11205
Reference in New Issue Copy Permalink