ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084730/min/candle-20240215.csv

656 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
20240215,195300,1107907980,15680,15680,15680,15680,1137
20240215,195200,1107907980,15680,15680,15680,15680,0
20240215,195100,1107907980,15680,15680,15680,15680,0
20240215,195000,1107907980,15680,15680,15680,15680,0
20240215,194900,1107907980,15680,15680,15680,15680,0
20240215,194800,1107907980,15680,15680,15680,15680,0
20240215,194700,1107907980,15680,15680,15680,15680,0
20240215,194600,1107907980,15680,15680,15680,15680,0
20240215,194500,1107907980,15680,15680,15680,15680,0
20240215,194400,1107907980,15680,15680,15680,15680,0
20240215,194300,1107907980,15680,15680,15680,15680,0
20240215,194200,1107907980,15680,15680,15680,15680,0
20240215,194100,1107907980,15680,15680,15680,15680,0
20240215,194000,1107907980,15680,15680,15680,15680,0
20240215,193900,1107907980,15680,15680,15680,15680,0
20240215,193800,1107907980,15680,15680,15680,15680,0
20240215,193700,1107907980,15680,15680,15680,15680,0
20240215,193600,1107907980,15680,15680,15680,15680,0
20240215,193500,1107907980,15680,15680,15680,15680,0
20240215,193400,1107907980,15680,15680,15680,15680,0
20240215,193300,1107907980,15680,15680,15680,15680,0
20240215,193200,1107907980,15680,15680,15680,15680,0
20240215,193100,1107907980,15680,15680,15680,15680,0
20240215,193000,1107907980,15680,15680,15680,15680,0
20240215,192900,1107907980,15680,15680,15680,15680,0
20240215,192800,1107907980,15680,15680,15680,15680,0
20240215,192700,1107907980,15680,15680,15680,15680,0
20240215,192600,1107907980,15680,15680,15680,15680,0
20240215,192500,1107907980,15680,15680,15680,15680,0
20240215,192400,1107907980,15680,15680,15680,15680,0
20240215,192300,1107907980,15680,15680,15680,15680,1137
20240215,192200,1107907980,15680,15680,15680,15680,0
20240215,192100,1107907980,15680,15680,15680,15680,0
20240215,192000,1107907980,15680,15680,15680,15680,0
20240215,191900,1107907980,15680,15680,15680,15680,0
20240215,191800,1107907980,15680,15680,15680,15680,0
20240215,191700,1107907980,15680,15680,15680,15680,0
20240215,191600,1107907980,15680,15680,15680,15680,0
20240215,191500,1107907980,15680,15680,15680,15680,0
20240215,191400,1107907980,15680,15680,15680,15680,0
20240215,191300,1107907980,15680,15680,15680,15680,0
20240215,191200,1107907980,15680,15680,15680,15680,0
20240215,191100,1107907980,15680,15680,15680,15680,0
20240215,191000,1107907980,15680,15680,15680,15680,0
20240215,190900,1107907980,15680,15680,15680,15680,0
20240215,190800,1107907980,15680,15680,15680,15680,0
20240215,190700,1107907980,15680,15680,15680,15680,0
20240215,190600,1107907980,15680,15680,15680,15680,0
20240215,190500,1107907980,15680,15680,15680,15680,0
20240215,190400,1107907980,15680,15680,15680,15680,0
20240215,190300,1107907980,15680,15680,15680,15680,0
20240215,190200,1107907980,15680,15680,15680,15680,0
20240215,190100,1107907980,15680,15680,15680,15680,0
20240215,190000,1107907980,15680,15680,15680,15680,0
20240215,185900,1107907980,15680,15680,15680,15680,0
20240215,185800,1107907980,15680,15680,15680,15680,0
20240215,185700,1107907980,15680,15680,15680,15680,0
20240215,185600,1107907980,15680,15680,15680,15680,0
20240215,185500,1107907980,15680,15680,15680,15680,0
20240215,185400,1107907980,15680,15680,15680,15680,0
20240215,185300,1107907980,15680,15680,15680,15680,1137
20240215,185200,1107907980,15680,15680,15680,15680,0
20240215,185100,1107907980,15680,15680,15680,15680,0
20240215,185000,1107907980,15680,15680,15680,15680,0
20240215,184900,1107907980,15680,15680,15680,15680,0
20240215,184800,1107907980,15680,15680,15680,15680,0
20240215,184700,1107907980,15680,15680,15680,15680,0
20240215,184600,1107907980,15680,15680,15680,15680,0
20240215,184500,1107907980,15680,15680,15680,15680,0
20240215,184400,1107907980,15680,15680,15680,15680,0
20240215,184300,1107907980,15680,15680,15680,15680,0
20240215,184200,1107907980,15680,15680,15680,15680,0
20240215,184100,1107907980,15680,15680,15680,15680,0
20240215,184000,1107907980,15680,15680,15680,15680,0
20240215,183900,1107907980,15680,15680,15680,15680,0
20240215,183800,1107907980,15680,15680,15680,15680,0
20240215,183700,1107907980,15680,15680,15680,15680,0
20240215,183600,1107907980,15680,15680,15680,15680,0
20240215,183500,1107907980,15680,15680,15680,15680,0
20240215,183400,1107907980,15680,15680,15680,15680,0
20240215,183300,1107907980,15680,15680,15680,15680,0
20240215,183200,1107907980,15680,15680,15680,15680,0
20240215,183100,1107907980,15680,15680,15680,15680,0
20240215,183000,1107907980,15680,15680,15680,15680,0
20240215,182900,1107907980,15680,15680,15680,15680,0
20240215,182800,1107907980,15680,15680,15680,15680,0
20240215,182700,1107907980,15680,15680,15680,15680,0
20240215,182600,1107907980,15680,15680,15680,15680,0
20240215,182500,1107907980,15680,15680,15680,15680,0
20240215,182400,1107907980,15680,15680,15680,15680,0
20240215,182300,1107907980,15680,15680,15680,15680,1137
20240215,182200,1107907980,15680,15680,15680,15680,0
20240215,182100,1107907980,15680,15680,15680,15680,0
20240215,182000,1107907980,15680,15680,15680,15680,0
20240215,181900,1107907980,15680,15680,15680,15680,0
20240215,181800,1107907980,15680,15680,15680,15680,0
20240215,181700,1107907980,15680,15680,15680,15680,0
20240215,181600,1107907980,15680,15680,15680,15680,0
20240215,181500,1107907980,15680,15680,15680,15680,0
20240215,181400,1107907980,15680,15680,15680,15680,0
20240215,181300,1107907980,15680,15680,15680,15680,0
20240215,181200,1107907980,15680,15680,15680,15680,0
20240215,181100,1107907980,15680,15680,15680,15680,0
20240215,181000,1107907980,15680,15680,15680,15680,0
20240215,180900,1107907980,15680,15680,15680,15680,0
20240215,180800,1107907980,15680,15680,15680,15680,0
20240215,180700,1107907980,15680,15680,15680,15680,0
20240215,180600,1107907980,15680,15680,15680,15680,0
20240215,180500,1107907980,15680,15680,15680,15680,0
20240215,180400,1107907980,15680,15680,15680,15680,0
20240215,180300,1107907980,15680,15680,15680,15680,0
20240215,180200,1107907980,15680,15680,15680,15680,0
20240215,180100,1107907980,15680,15680,15680,15680,0
20240215,180000,1107907980,15680,15680,15680,15680,0
20240215,175900,1107907980,15680,15680,15680,15680,0
20240215,175800,1107907980,15680,15680,15680,15680,0
20240215,175700,1107907980,15680,15680,15680,15680,0
20240215,175600,1107907980,15680,15680,15680,15680,0
20240215,175500,1107907980,15680,15680,15680,15680,0
20240215,175400,1107907980,15680,15680,15680,15680,0
20240215,175300,1107907980,15680,15680,15680,15680,1137
20240215,175200,1107907980,15680,15680,15680,15680,0
20240215,175100,1107907980,15680,15680,15680,15680,0
20240215,175000,1107907980,15680,15680,15680,15680,0
20240215,174900,1107907980,15680,15680,15680,15680,0
20240215,174800,1107907980,15680,15680,15680,15680,0
20240215,174700,1107907980,15680,15680,15680,15680,0
20240215,174600,1107907980,15680,15680,15680,15680,0
20240215,174500,1107907980,15680,15680,15680,15680,0
20240215,174400,1107907980,15680,15680,15680,15680,0
20240215,174300,1107907980,15680,15680,15680,15680,0
20240215,174200,1107907980,15680,15680,15680,15680,0
20240215,174100,1107907980,15680,15680,15680,15680,0
20240215,174000,1107907980,15680,15680,15680,15680,0
20240215,173900,1107907980,15680,15680,15680,15680,0
20240215,173800,1107907980,15680,15680,15680,15680,0
20240215,173700,1107907980,15680,15680,15680,15680,0
20240215,173600,1107907980,15680,15680,15680,15680,0
20240215,173500,1107907980,15680,15680,15680,15680,0
20240215,173400,1107907980,15680,15680,15680,15680,0
20240215,173300,1107907980,15680,15680,15680,15680,0
20240215,173200,1107907980,15680,15680,15680,15680,0
20240215,173100,1107907980,15680,15680,15680,15680,0
20240215,173000,1107907980,15680,15680,15680,15680,0
20240215,172900,1107907980,15680,15680,15680,15680,0
20240215,172800,1107907980,15680,15680,15680,15680,0
20240215,172700,1107907980,15680,15680,15680,15680,0
20240215,172600,1107907980,15680,15680,15680,15680,0
20240215,172500,1107907980,15680,15680,15680,15680,0
20240215,172400,1107907980,15680,15680,15680,15680,0
20240215,172300,1107907980,15680,15680,15680,15680,1137
20240215,172200,1107907980,15680,15680,15680,15680,0
20240215,172100,1107907980,15680,15680,15680,15680,0
20240215,172000,1107907980,15680,15680,15680,15680,0
20240215,171900,1107907980,15680,15680,15680,15680,0
20240215,171800,1107907980,15680,15680,15680,15680,0
20240215,171700,1107907980,15680,15680,15680,15680,0
20240215,171600,1107907980,15680,15680,15680,15680,0
20240215,171500,1107907980,15680,15680,15680,15680,0
20240215,171400,1107907980,15680,15680,15680,15680,0
20240215,171300,1107907980,15680,15680,15680,15680,0
20240215,171200,1107907980,15680,15680,15680,15680,0
20240215,171100,1107907980,15680,15680,15680,15680,0
20240215,171000,1107907980,15680,15680,15680,15680,0
20240215,170900,1107907980,15680,15680,15680,15680,0
20240215,170800,1107907980,15680,15680,15680,15680,0
20240215,170700,1107907980,15680,15680,15680,15680,0
20240215,170600,1107907980,15680,15680,15680,15680,0
20240215,170500,1107907980,15680,15680,15680,15680,0
20240215,170400,1107907980,15680,15680,15680,15680,0
20240215,170300,1107907980,15680,15680,15680,15680,0
20240215,170200,1107907980,15680,15680,15680,15680,0
20240215,170100,1107907980,15680,15680,15680,15680,0
20240215,170000,1107907980,15680,15680,15680,15680,0
20240215,165900,1107907980,15680,15680,15680,15680,0
20240215,165800,1107907980,15680,15680,15680,15680,0
20240215,165700,1107907980,15680,15680,15680,15680,0
20240215,165600,1107907980,15680,15680,15680,15680,0
20240215,165500,1107907980,15680,15680,15680,15680,0
20240215,165400,1107907980,15680,15680,15680,15680,0
20240215,165300,1107907980,15680,15680,15680,15680,1137
20240215,165200,1107907980,15680,15680,15680,15680,0
20240215,165100,1107907980,15680,15680,15680,15680,0
20240215,165000,1107907980,15680,15680,15680,15680,0
20240215,164900,1107907980,15680,15680,15680,15680,0
20240215,164800,1107907980,15680,15680,15680,15680,0
20240215,164700,1107907980,15680,15680,15680,15680,0
20240215,164600,1107907980,15680,15680,15680,15680,0
20240215,164500,1107907980,15680,15680,15680,15680,0
20240215,164400,1107907980,15680,15680,15680,15680,0
20240215,164300,1107907980,15680,15680,15680,15680,0
20240215,164200,1107907980,15680,15680,15680,15680,0
20240215,164100,1107907980,15680,15680,15680,15680,0
20240215,164000,1107907980,15680,15680,15680,15680,0
20240215,163900,1107907980,15680,15680,15680,15680,0
20240215,163800,1107907980,15680,15680,15680,15680,0
20240215,163700,1107907980,15680,15680,15680,15680,0
20240215,163600,1107907980,15680,15680,15680,15680,0
20240215,163500,1107907980,15680,15680,15680,15680,0
20240215,163400,1107907980,15680,15680,15680,15680,0
20240215,163300,1107907980,15680,15680,15680,15680,0
20240215,163200,1107907980,15680,15680,15680,15680,0
20240215,163100,1107907980,15680,15680,15680,15680,0
20240215,163000,1107907980,15680,15680,15680,15680,0
20240215,162900,1107907980,15680,15680,15680,15680,0
20240215,162800,1107907980,15680,15680,15680,15680,0
20240215,162700,1107907980,15680,15680,15680,15680,0
20240215,162600,1107907980,15680,15680,15680,15680,0
20240215,162500,1107907980,15680,15680,15680,15680,0
20240215,162400,1107907980,15680,15680,15680,15680,0
20240215,162300,1107907980,15680,15680,15680,15680,1137
20240215,162200,1107907980,15680,15680,15680,15680,0
20240215,162100,1107907980,15680,15680,15680,15680,0
20240215,162000,1107907980,15680,15680,15680,15680,0
20240215,161900,1107907980,15680,15680,15680,15680,0
20240215,161800,1107907980,15680,15680,15680,15680,0
20240215,161700,1107907980,15680,15680,15680,15680,0
20240215,161600,1107907980,15680,15680,15680,15680,0
20240215,161500,1107907980,15680,15680,15680,15680,0
20240215,161400,1107907980,15680,15680,15680,15680,0
20240215,161300,1107907980,15680,15680,15680,15680,0
20240215,161200,1107907980,15680,15680,15680,15680,0
20240215,161100,1107907980,15680,15680,15680,15680,0
20240215,161000,1107907980,15680,15680,15680,15680,0
20240215,160900,1107907980,15680,15680,15680,15680,0
20240215,160800,1107907980,15680,15680,15680,15680,0
20240215,160700,1107907980,15680,15680,15680,15680,0
20240215,160600,1107907980,15680,15680,15680,15680,0
20240215,160500,1107907980,15680,15680,15680,15680,0
20240215,160400,1107907980,15680,15680,15680,15680,0
20240215,160300,1107907980,15680,15680,15680,15680,0
20240215,160200,1107907980,15680,15680,15680,15680,0
20240215,160100,1107907980,15680,15680,15680,15680,0
20240215,160000,1107907980,15680,15680,15680,15680,0
20240215,155900,1107907980,15680,15680,15680,15680,0
20240215,155800,1107907980,15680,15680,15680,15680,0
20240215,155700,1107907980,15680,15680,15680,15680,0
20240215,155600,1107907980,15680,15680,15680,15680,0
20240215,155500,1107907980,15680,15680,15680,15680,0
20240215,155400,1107907980,15680,15680,15680,15680,0
20240215,155300,1107907980,15680,15680,15680,15680,1137
20240215,155200,1107907980,15680,15680,15680,15680,0
20240215,155100,1107907980,15680,15680,15680,15680,0
20240215,155000,1107907980,15680,15680,15680,15680,0
20240215,154900,1107907980,15680,15680,15680,15680,0
20240215,154800,1107907980,15680,15680,15680,15680,0
20240215,154700,1107907980,15680,15680,15680,15680,0
20240215,154600,1107907980,15680,15680,15680,15680,0
20240215,154500,1107907980,15680,15680,15680,15680,0
20240215,154400,1107907980,15680,15680,15680,15680,0
20240215,154300,1107907980,15680,15680,15680,15680,0
20240215,154200,1107907980,15680,15680,15680,15680,0
20240215,154100,1107907980,15680,15680,15680,15680,0
20240215,154000,1107907980,15680,15680,15680,15680,0
20240215,153900,1107907980,15680,15680,15680,15680,0
20240215,153800,1107907980,15680,15680,15680,15680,0
20240215,153700,1107907980,15680,15680,15680,15680,0
20240215,153600,1107907980,15680,15680,15680,15680,0
20240215,153500,1107907980,15680,15680,15680,15680,0
20240215,153400,1107907980,15680,15680,15680,15680,0
20240215,153300,1107907980,15680,15680,15680,15680,0
20240215,153200,1107907980,15680,15680,15680,15680,0
20240215,153100,1107907980,15680,15680,15680,15680,0
20240215,153000,1107907980,15680,15680,15680,15680,1137
20240215,152900,1090079820,15680,15680,15680,15680,0
20240215,152800,1090079820,15680,15680,15680,15680,0
20240215,152700,1090079820,15680,15680,15680,15680,0
20240215,152600,1090079820,15680,15680,15680,15680,0
20240215,152500,1090079820,15680,15680,15680,15680,0
20240215,152400,1090079820,15680,15680,15680,15680,0
20240215,152300,1090079820,15680,15680,15680,15680,0
20240215,152200,1090079820,15680,15680,15680,15680,0
20240215,152100,1090079820,15680,15680,15680,15680,0
20240215,152000,1090079820,15680,15680,15680,15680,0
20240215,151900,1090079820,15680,15660,15680,15640,21
20240215,151800,1089751320,15680,15630,15680,15620,267
20240215,151700,1085577810,15630,15630,15640,15630,76
20240215,151600,1084389820,15620,15630,15630,15620,941
20240215,151500,1069686420,15630,15640,15640,15630,134
20240215,151400,1067591900,15640,15640,15640,15640,161
20240215,151300,1065073860,15630,15630,15630,15630,151
20240215,151200,1062713730,15640,15640,15640,15640,2
20240215,151100,1062682450,15640,15640,15640,15630,334
20240215,151000,1057458890,15640,15640,15640,15640,20
20240215,150900,1057146090,15640,15630,15640,15630,131
20240215,150800,1055098480,15630,15630,15640,15630,52
20240215,150700,1054285420,15640,15640,15640,15640,0
20240215,150600,1054285420,15640,15640,15640,15640,5
20240215,150500,1054207220,15640,15640,15640,15640,25
20240215,150400,1053816220,15630,15640,15640,15630,209
20240215,150300,1050549500,15630,15640,15640,15630,59
20240215,150200,1049626820,15640,15640,15640,15640,43
20240215,150100,1048954300,15650,15650,15650,15650,0
20240215,150000,1048954300,15650,15640,15650,15640,150
20240215,145900,1046608290,15640,15640,15640,15640,10
20240215,145800,1046451890,15640,15640,15640,15640,149
20240215,145700,1044121530,15650,15650,15650,15650,0
20240215,145600,1044121530,15650,15640,15650,15640,13
20240215,145500,1043918160,15650,15640,15650,15640,159
20240215,145400,1041431350,15640,15650,15650,15640,13
20240215,145300,1041227980,15640,15650,15650,15640,144
20240215,145200,1038975620,15640,15640,15640,15640,0
20240215,145100,1038975620,15640,15640,15650,15640,173
20240215,145000,1036269500,15640,15640,15640,15640,8
20240215,144900,1036144380,15650,15650,15650,15650,20
20240215,144800,1035831380,15650,15650,15650,15650,5
20240215,144700,1035753130,15660,15650,15660,15650,179
20240215,144600,1032951290,15650,15660,15660,15650,63
20240215,144500,1031965320,15660,15660,15660,15660,1
20240215,144400,1031949660,15650,15660,15660,15650,100
20240215,144300,1030383780,15660,15660,15660,15660,75
20240215,144200,1029209280,15660,15660,15670,15660,101
20240215,144100,1027627610,15650,15650,15650,15650,211
20240215,144000,1024325460,15660,15660,15660,15660,33
20240215,143900,1023808680,15660,15650,15660,15650,189
20240215,143800,1020849630,15650,15650,15650,15650,121
20240215,143700,1018955980,15650,15650,15650,15650,200
20240215,143600,1015825980,15640,15640,15640,15640,181
20240215,143500,1012995140,15650,15650,15650,15650,0
20240215,143400,1012995140,15650,15650,15650,15650,116
20240215,143300,1011179740,15660,15650,15660,15650,7
20240215,143200,1011070180,15650,15650,15650,15650,25
20240215,143100,1010678930,15650,15650,15650,15650,106
20240215,143000,1009020030,15650,15650,15650,15650,33
20240215,142900,1008503580,15650,15650,15650,15650,51
20240215,142800,1007705430,15640,15650,15650,15640,21
20240215,142700,1007376860,15640,15640,15640,15640,130
20240215,142600,1005343660,15640,15640,15640,15640,1
20240215,142500,1005328020,15650,15650,15650,15640,166
20240215,142400,1002731350,15650,15650,15650,15650,14
20240215,142300,1002512250,15650,15650,15650,15640,139
20240215,142200,1000336980,15650,15650,15650,15650,37
20240215,142100,999757930,15650,15650,15650,15650,20
20240215,142000,999444930,15640,15650,15650,15640,135
20240215,141900,997333420,15650,15650,15650,15640,39
20240215,141800,996723150,15650,15650,15650,15650,28
20240215,141700,996284950,15650,15650,15650,15650,0
20240215,141600,996284950,15650,15640,15650,15640,149
20240215,141500,993954340,15640,15640,15640,15640,131
20240215,141400,991905500,15640,15640,15640,15640,272
20240215,141300,987651420,15630,15640,15640,15630,18
20240215,141200,987369980,15630,15630,15630,15630,144
20240215,141100,985119260,15630,15630,15630,15630,99
20240215,141000,983571890,15630,15640,15640,15630,9
20240215,140900,983431210,15640,15640,15640,15640,92
20240215,140800,981992330,15640,15640,15640,15640,130
20240215,140700,979959130,15640,15640,15640,15640,131
20240215,140600,977910290,15640,15640,15640,15640,0
20240215,140500,977910290,15640,15640,15640,15640,124
20240215,140400,975970930,15640,15640,15640,15640,0
20240215,140300,975970930,15640,15640,15640,15640,128
20240215,140200,973969010,15650,15650,15650,15650,0
20240215,140100,973969010,15650,15650,15650,15650,100
20240215,140000,972404010,15660,15660,15660,15650,124
20240215,135900,970462220,15660,15660,15660,15660,10
20240215,135800,970305620,15660,15620,15660,15620,284
20240215,135700,965862840,15630,15630,15630,15630,35
20240215,135600,965315790,15630,15640,15640,15630,332
20240215,135500,960125870,15640,15640,15640,15640,124
20240215,135400,958186510,15630,15630,15630,15630,250
20240215,135300,954279010,15640,15630,15640,15630,293
20240215,135200,949696570,15630,15640,15640,15630,64
20240215,135100,948695710,15650,15650,15650,15650,10
20240215,135000,948539210,15640,15650,15650,15640,398
20240215,134900,942313570,15650,15650,15650,15650,8
20240215,134800,942188370,15650,15650,15650,15650,75
20240215,134700,941014620,15640,15640,15640,15640,124
20240215,134600,939075260,15650,15650,15650,15650,245
20240215,134500,935241010,15650,15650,15650,15650,404
20240215,134400,928918410,15660,15660,15660,15660,39
20240215,134300,928307670,15660,15670,15670,15660,142
20240215,134200,926083850,15660,15660,15660,15660,100
20240215,134100,924517850,15660,15660,15660,15660,123
20240215,134000,922591670,15660,15660,15660,15660,0
20240215,133900,922591670,15660,15660,15660,15660,124
20240215,133800,920649830,15660,15660,15660,15660,0
20240215,133700,920649830,15660,15660,15660,15650,120
20240215,133600,918770640,15660,15670,15670,15660,15
20240215,133500,918535690,15670,15660,15670,15660,118
20240215,133400,916687750,15660,15660,15660,15660,21
20240215,133300,916358890,15660,15650,15660,15650,480
20240215,133200,908843330,15650,15650,15650,15650,143
20240215,133100,906605380,15650,15650,15650,15650,80
20240215,133000,905353380,15660,15660,15660,15660,0
20240215,132900,905353380,15660,15640,15660,15640,262
20240215,132800,901254320,15630,15630,15630,15630,130
20240215,132700,899222420,15630,15630,15630,15630,53
20240215,132600,898394030,15620,15620,15620,15620,0
20240215,132500,898394030,15620,15630,15630,15620,213
20240215,132400,895066250,15640,15640,15640,15640,0
20240215,132300,895066250,15640,15640,15640,15640,0
20240215,132200,895066250,15640,15640,15640,15640,1
20240215,132100,895050610,15630,15630,15630,15630,0
20240215,132000,895050610,15630,15630,15630,15630,210
20240215,131900,891768310,15630,15630,15630,15630,1
20240215,131800,891752680,15640,15640,15640,15640,3
20240215,131700,891705760,15640,15640,15640,15640,135
20240215,131600,889594360,15650,15630,15650,15630,180
20240215,131500,886779700,15630,15630,15630,15630,77
20240215,131400,885576190,15630,15630,15630,15630,324
20240215,131300,880512070,15620,15620,15620,15620,299
20240215,131200,875841690,15620,15640,15640,15620,146
20240215,131100,873559740,15630,15630,15630,15630,0
20240215,131000,873559740,15630,15630,15630,15620,236
20240215,130900,869872300,15630,15630,15630,15630,117
20240215,130800,868043590,15630,15630,15630,15630,116
20240215,130700,866230510,15630,15630,15630,15630,3
20240215,130600,866183620,15630,15630,15630,15630,378
20240215,130500,860275480,15640,15640,15640,15640,11
20240215,130400,860103440,15640,15640,15640,15640,1
20240215,130300,860087800,15600,15600,15600,15600,0
20240215,130200,860087800,15600,15600,15600,15600,0
20240215,130100,860087800,15600,15600,15600,15600,0
20240215,130000,860087800,15600,15600,15600,15600,0
20240215,125900,860087800,15600,15590,15600,15590,1524
20240215,125800,836314640,15590,15590,15590,15590,0
20240215,125700,836314640,15590,15590,15590,15590,334
20240215,125600,831107580,15590,15650,15650,15590,3413
20240215,125500,777781790,15660,15660,15660,15660,91
20240215,125400,776356730,15650,15650,15650,15650,8
20240215,125300,776231530,15660,15660,15660,15660,0
20240215,125200,776231530,15660,15660,15660,15660,41
20240215,125100,775589470,15670,15670,15670,15670,5
20240215,125000,775511120,15670,15670,15680,15670,275
20240215,124900,771201020,15670,15670,15670,15670,63
20240215,124800,770213810,15660,15660,15660,15660,284
20240215,124700,765766370,15670,15670,15670,15670,1
20240215,124600,765750700,15670,15670,15670,15660,110
20240215,124500,764027080,15680,15680,15680,15680,0
20240215,124400,764027080,15680,15680,15680,15680,9
20240215,124300,763885960,15680,15680,15680,15680,119
20240215,124200,762020040,15680,15670,15680,15670,67
20240215,124100,760970100,15680,15680,15680,15680,5
20240215,124000,760891700,15680,15680,15680,15680,134
20240215,123900,758790580,15670,15670,15670,15670,131
20240215,123800,756737810,15670,15670,15670,15670,0
20240215,123700,756737810,15670,15680,15680,15670,142
20240215,123600,754512640,15670,15670,15670,15670,46
20240215,123500,753791820,15660,15660,15670,15660,184
20240215,123400,750909870,15670,15670,15670,15660,151
20240215,123300,748543780,15670,15660,15670,15660,151
20240215,123200,746178860,15660,15660,15660,15660,0
20240215,123100,746178860,15660,15660,15660,15660,20
20240215,123000,745865660,15660,15670,15670,15660,134
20240215,122900,743767120,15660,15670,15670,15660,28
20240215,122800,743328440,15670,15670,15670,15670,41
20240215,122700,742685970,15660,15670,15670,15660,327
20240215,122600,737564880,15670,15670,15670,15670,101
20240215,122500,735982210,15680,15680,15680,15680,0
20240215,122400,735982210,15680,15670,15680,15670,537
20240215,122300,727566320,15670,15670,15670,15670,0
20240215,122200,727566320,15670,15670,15670,15670,132
20240215,122100,725497880,15680,15680,15680,15680,20
20240215,122000,725184280,15680,15670,15680,15670,235
20240215,121900,721501480,15680,15680,15680,15670,204
20240215,121800,718304000,15680,15680,15680,15680,80
20240215,121700,717049600,15680,15680,15680,15680,80
20240215,121600,715795200,15690,15690,15690,15690,28
20240215,121500,715355880,15690,15690,15690,15690,1
20240215,121400,715340190,15680,15680,15680,15680,0
20240215,121300,715340190,15680,15670,15680,15670,623
20240215,121200,705572780,15680,15680,15680,15680,438
20240215,121100,698704940,15690,15710,15710,15690,324
20240215,121000,693619680,15710,15710,15710,15710,0
20240215,120900,693619680,15710,15710,15710,15710,40
20240215,120800,692991280,15730,15700,15730,15700,300
20240215,120700,688278900,15690,15690,15690,15690,0
20240215,120600,688278900,15690,15690,15690,15690,56
20240215,120500,687400260,15680,15680,15680,15680,321
20240215,120400,682366980,15680,15680,15680,15680,23
20240215,120300,682006340,15680,15680,15680,15680,100
20240215,120200,680438340,15680,15680,15680,15680,136
20240215,120100,678305860,15690,15680,15690,15680,94
20240215,120000,676831380,15680,15690,15690,15680,74
20240215,115900,675670920,15700,15690,15700,15690,3
20240215,115800,675623840,15680,15700,15700,15680,228
20240215,115700,672048230,15700,15700,15700,15700,124
20240215,115600,670101430,15700,15700,15700,15700,0
20240215,115500,670101430,15700,15700,15700,15700,1
20240215,115400,670085730,15690,15700,15700,15690,240
20240215,115300,666317930,15700,15700,15700,15700,5
20240215,115200,666239430,15710,15710,15710,15710,0
20240215,115100,666239430,15710,15710,15710,15700,1100
20240215,115000,648965170,15720,15720,15720,15720,101
20240215,114900,647377450,15730,15730,15730,15730,0
20240215,114800,647377450,15730,15730,15730,15730,5
20240215,114700,647298800,15710,15720,15720,15710,347
20240215,114600,641845290,15720,15730,15730,15720,24
20240215,114500,641467850,15730,15730,15730,15730,140
20240215,114400,639265650,15740,15740,15740,15740,1
20240215,114300,639249910,15740,15740,15740,15740,70
20240215,114200,638148110,15740,15730,15740,15730,129
20240215,114100,636118190,15730,15720,15730,15720,9
20240215,114000,635976700,15730,15730,15730,15730,70
20240215,113900,634875600,15730,15730,15730,15730,31
20240215,113800,634387970,15730,15730,15730,15730,94
20240215,113700,632909350,15730,15730,15730,15730,0
20240215,113600,632909350,15730,15720,15730,15720,325
20240215,113500,627797300,15720,15730,15730,15720,154
20240215,113400,625376120,15720,15720,15720,15720,8
20240215,113300,625250360,15730,15730,15730,15730,200
20240215,113200,622104360,15730,15730,15730,15730,50
20240215,113100,621317860,15730,15730,15730,15730,20
20240215,113000,621003260,15720,15720,15720,15720,36
20240215,112900,620437340,15720,15730,15730,15720,146
20240215,112800,618140840,15740,15740,15740,15740,0
20240215,112700,618140840,15740,15740,15740,15740,117
20240215,112600,616299260,15750,15750,15750,15750,2
20240215,112500,616267760,15750,15760,15760,15750,484
20240215,112400,608644660,15760,15770,15770,15760,417
20240215,112300,602072540,15770,15770,15770,15770,120
20240215,112200,600180140,15770,15770,15770,15770,104
20240215,112100,598540060,15780,15780,15780,15780,0
20240215,112000,598540060,15780,15780,15780,15780,5
20240215,111900,598461160,15790,15790,15790,15790,0
20240215,111800,598461160,15790,15780,15790,15780,173
20240215,111700,595730740,15790,15790,15790,15790,16
20240215,111600,595478100,15790,15800,15800,15790,2
20240215,111500,595446510,15800,15800,15800,15800,10
20240215,111400,595288510,15800,15800,15800,15800,100
20240215,111300,593708510,15800,15800,15800,15800,10
20240215,111200,593550510,15800,15800,15800,15800,123
20240215,111100,591607110,15810,15800,15810,15800,150
20240215,111000,589236320,15800,15800,15800,15800,0
20240215,110900,589236320,15800,15790,15800,15790,207
20240215,110800,585966960,15790,15780,15790,15760,276
20240215,110700,581612420,15770,15770,15770,15770,186
20240215,110600,578679200,15780,15780,15780,15780,104
20240215,110500,577038080,15780,15780,15780,15780,5
20240215,110400,576959180,15780,15780,15780,15780,0
20240215,110300,576959180,15780,15770,15780,15770,45
20240215,110200,576249300,15760,15770,15780,15760,331
20240215,110100,571029670,15760,15760,15760,15760,0
20240215,110000,571029670,15760,15760,15760,15760,8
20240215,105900,570903590,15760,15760,15760,15760,10
20240215,105800,570745990,15760,15770,15770,15760,217
20240215,105700,567324360,15770,15770,15770,15770,129
20240215,105600,565290030,15760,15760,15760,15760,222
20240215,105500,561791310,15760,15770,15770,15760,166
20240215,105400,559174010,15770,15790,15790,15760,560
20240215,105300,550339920,15790,15790,15790,15790,267
20240215,105200,546123990,15800,15800,15800,15800,201
20240215,105100,542948190,15810,15810,15810,15810,0
20240215,105000,542948190,15810,15800,15810,15800,18
20240215,104900,542663690,15800,15800,15800,15800,0
20240215,104800,542663690,15800,15800,15810,15800,127
20240215,104700,540656090,15800,15800,15800,15800,0
20240215,104600,540656090,15800,15800,15800,15800,10
20240215,104500,540498090,15800,15800,15800,15800,0
20240215,104400,540498090,15800,15800,15800,15800,0
20240215,104300,540498090,15800,15810,15810,15800,9
20240215,104200,540355880,15810,15810,15810,15810,100
20240215,104100,538774880,15800,15810,15810,15800,133
20240215,104000,536673220,15810,15810,15810,15810,8
20240215,103900,536546740,15810,15810,15810,15810,1
20240215,103800,536530930,15810,15850,15850,15810,612
20240215,103700,526834110,15820,15820,15820,15820,0
20240215,103600,526834110,15820,15870,15870,15820,162
20240215,103500,524268170,15880,15880,15880,15880,0
20240215,103400,524268170,15880,15880,15880,15880,0
20240215,103300,524268170,15880,15880,15880,15880,0
20240215,103200,524268170,15880,15800,15880,15800,2
20240215,103100,524236490,15860,15800,15890,15800,349
20240215,103000,518700590,15810,15810,15810,15810,1
20240215,102900,518684780,15840,15840,15840,15840,3
20240215,102800,518637260,15840,15800,15840,15800,2
20240215,102700,518605620,15800,15800,15840,15800,32
20240215,102600,518099980,15800,15790,15810,15790,577
20240215,102500,508978590,15790,15800,15800,15790,546
20240215,102400,500352260,15800,15800,15800,15800,22
20240215,102300,500004660,15810,15810,15810,15810,60
20240215,102200,499056060,15800,15800,15800,15800,8
20240215,102100,498929660,15800,15810,15810,15800,243
20240215,102000,495090150,15840,15840,15840,15840,1
20240215,101900,495074310,15810,15810,15810,15810,99
20240215,101800,493509120,15810,15810,15810,15810,122
20240215,101700,491580300,15800,15810,15810,15800,497
20240215,101600,483723260,15810,15810,15810,15810,0
20240215,101500,483723260,15810,15810,15810,15810,352
20240215,101400,478158140,15810,15810,15840,15810,11
20240215,101300,477984190,15810,15810,15810,15810,0
20240215,101200,477984190,15810,15810,15810,15810,230
20240215,101100,474347890,15810,15800,15810,15800,354
20240215,101000,468751230,15810,15810,15810,15810,0
20240215,100900,468751230,15810,15850,15850,15810,365
20240215,100800,462978460,15850,15850,15850,15850,124
20240215,100700,461013060,15910,15850,15910,15850,2
20240215,100600,460981300,15850,15840,15910,15830,122
20240215,100500,459042670,15860,15830,15860,15830,22
20240215,100400,458693780,15830,15830,15830,15830,44
20240215,100300,457997260,15820,15820,15820,15820,38
20240215,100200,457396100,15810,15810,15810,15810,6
20240215,100100,457301240,15810,15810,15810,15810,61
20240215,100000,456336830,15820,15810,15820,15810,208
20240215,095900,453046350,15820,15820,15820,15820,10
20240215,095800,452888150,15820,15800,15820,15800,62
20240215,095700,451908360,15800,15800,15800,15800,0
20240215,095600,451908360,15800,15800,15800,15800,8
20240215,095500,451781960,15800,15810,15810,15800,250
20240215,095400,447830280,15810,15810,15810,15810,0
20240215,095300,447830280,15810,15810,15810,15810,8
20240215,095200,447703800,15810,15810,15810,15810,131
20240215,095100,445632690,15820,15830,15830,15820,54
20240215,095000,444777880,15830,15830,15830,15830,11
20240215,094900,444603750,15840,15850,15850,15840,193
20240215,094800,441546620,15840,15840,15840,15840,0
20240215,094700,441546620,15840,15840,15840,15840,25
20240215,094600,441150620,15870,15850,15870,15850,474
20240215,094500,433633990,15850,15850,15850,15850,157
20240215,094400,431145540,15850,15850,15850,15850,56
20240215,094300,430257940,15850,15850,15850,15850,10
20240215,094200,430099440,15840,15840,15840,15840,147
20240215,094100,427770960,15840,15850,15850,15840,657
20240215,094000,417359500,15850,15850,15860,15850,82
20240215,093900,416059790,15860,15860,15860,15860,230
20240215,093800,412411990,15860,15860,15860,15860,7
20240215,093700,412300970,15870,15870,15870,15870,1
20240215,093600,412285100,15870,15850,15880,15850,288
20240215,093500,407714580,15880,15880,15880,15880,0
20240215,093400,407714580,15880,15870,15880,15870,198
20240215,093300,404570370,15870,15850,15870,15850,598
20240215,093200,395090470,15850,15840,15850,15840,472
20240215,093100,387611370,15840,15810,15840,15810,70
20240215,093000,386502750,15810,15810,15810,15810,62
20240215,092900,385522530,15800,15790,15800,15790,155
20240215,092800,383074280,15790,15770,15790,15770,300
20240215,092700,378341240,15750,15750,15750,15750,0
20240215,092600,378341240,15750,15760,15760,15750,237
20240215,092500,374608410,15760,15770,15770,15750,141
20240215,092400,372386270,15770,15790,15790,15770,61
20240215,092300,371423840,15770,15810,15810,15770,1891
20240215,092200,341565280,15800,15800,15800,15800,30
20240215,092100,341091280,15810,15800,15810,15800,310
20240215,092000,336190830,15800,15820,15820,15800,1819
20240215,091900,307430750,15830,15810,15830,15810,200
20240215,091800,304266750,15820,15840,15840,15800,2835
20240215,091700,259404160,15840,15850,15850,15840,972
20240215,091600,244004680,15840,15860,15860,15840,675
20240215,091500,233304230,15860,15880,15880,15850,132
20240215,091400,231209690,15880,15890,15890,15850,1207
20240215,091300,212060970,15900,15910,15910,15900,407
20240215,091200,205588990,15950,15950,15950,15950,428
20240215,091100,198762390,15950,15980,15980,15940,718
20240215,091000,187315060,15990,15990,15990,15990,120
20240215,090900,185396260,15990,15980,15990,15940,167
20240215,090800,182732300,15980,15960,15980,15960,393
20240215,090700,176454620,15960,15940,15960,15940,8
20240215,090600,176327040,15940,15960,15980,15940,216
20240215,090500,172883720,15980,15950,15980,15950,492
20240215,090400,165027710,15950,15940,15950,15940,352
20240215,090300,159416260,15950,15840,15950,15810,5156
20240215,090200,77813340,15840,15840,15840,15840,806
20240215,090100,65046300,15850,15850,15880,15850,721
20240215,090000,53607800,15880,15930,15970,15850,3375
Reference in New Issue Copy Permalink