ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/087600/min/candle-20240221.csv

654 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
20240221,195100,1911090040,10100,10100,10100,10100,3589
20240221,195000,1911090040,10100,10100,10100,10100,0
20240221,194900,1911090040,10100,10100,10100,10100,0
20240221,194800,1911090040,10100,10100,10100,10100,0
20240221,194700,1911090040,10100,10100,10100,10100,0
20240221,194600,1911090040,10100,10100,10100,10100,0
20240221,194500,1911090040,10100,10100,10100,10100,0
20240221,194400,1911090040,10100,10100,10100,10100,0
20240221,194300,1911090040,10100,10100,10100,10100,0
20240221,194200,1911090040,10100,10100,10100,10100,0
20240221,194100,1911090040,10100,10100,10100,10100,0
20240221,194000,1911090040,10100,10100,10100,10100,0
20240221,193900,1911090040,10100,10100,10100,10100,0
20240221,193800,1911090040,10100,10100,10100,10100,0
20240221,193700,1911090040,10100,10100,10100,10100,0
20240221,193600,1911090040,10100,10100,10100,10100,0
20240221,193500,1911090040,10100,10100,10100,10100,0
20240221,193400,1911090040,10100,10100,10100,10100,0
20240221,193300,1911090040,10100,10100,10100,10100,0
20240221,193200,1911090040,10100,10100,10100,10100,0
20240221,193100,1911090040,10100,10100,10100,10100,0
20240221,193000,1911090040,10100,10100,10100,10100,0
20240221,192900,1911090040,10100,10100,10100,10100,0
20240221,192800,1911090040,10100,10100,10100,10100,0
20240221,192700,1911090040,10100,10100,10100,10100,0
20240221,192600,1911090040,10100,10100,10100,10100,0
20240221,192500,1911090040,10100,10100,10100,10100,0
20240221,192400,1911090040,10100,10100,10100,10100,0
20240221,192300,1911090040,10100,10100,10100,10100,0
20240221,192200,1911090040,10100,10100,10100,10100,0
20240221,192100,1911090040,10100,10100,10100,10100,3589
20240221,192000,1911090040,10100,10100,10100,10100,0
20240221,191900,1911090040,10100,10100,10100,10100,0
20240221,191800,1911090040,10100,10100,10100,10100,0
20240221,191700,1911090040,10100,10100,10100,10100,0
20240221,191600,1911090040,10100,10100,10100,10100,0
20240221,191500,1911090040,10100,10100,10100,10100,0
20240221,191400,1911090040,10100,10100,10100,10100,0
20240221,191300,1911090040,10100,10100,10100,10100,0
20240221,191200,1911090040,10100,10100,10100,10100,0
20240221,191100,1911090040,10100,10100,10100,10100,0
20240221,191000,1911090040,10100,10100,10100,10100,0
20240221,190900,1911090040,10100,10100,10100,10100,0
20240221,190800,1911090040,10100,10100,10100,10100,0
20240221,190700,1911090040,10100,10100,10100,10100,0
20240221,190600,1911090040,10100,10100,10100,10100,0
20240221,190500,1911090040,10100,10100,10100,10100,0
20240221,190400,1911090040,10100,10100,10100,10100,0
20240221,190300,1911090040,10100,10100,10100,10100,0
20240221,190200,1911090040,10100,10100,10100,10100,0
20240221,190100,1911090040,10100,10100,10100,10100,0
20240221,190000,1911090040,10100,10100,10100,10100,0
20240221,185900,1911090040,10100,10100,10100,10100,0
20240221,185800,1911090040,10100,10100,10100,10100,0
20240221,185700,1911090040,10100,10100,10100,10100,0
20240221,185600,1911090040,10100,10100,10100,10100,0
20240221,185500,1911090040,10100,10100,10100,10100,0
20240221,185400,1911090040,10100,10100,10100,10100,0
20240221,185300,1911090040,10100,10100,10100,10100,0
20240221,185200,1911090040,10100,10100,10100,10100,0
20240221,185100,1911090040,10100,10100,10100,10100,3589
20240221,185000,1911090040,10100,10100,10100,10100,0
20240221,184900,1911090040,10100,10100,10100,10100,0
20240221,184800,1911090040,10100,10100,10100,10100,0
20240221,184700,1911090040,10100,10100,10100,10100,0
20240221,184600,1911090040,10100,10100,10100,10100,0
20240221,184500,1911090040,10100,10100,10100,10100,0
20240221,184400,1911090040,10100,10100,10100,10100,0
20240221,184300,1911090040,10100,10100,10100,10100,0
20240221,184200,1911090040,10100,10100,10100,10100,0
20240221,184100,1911090040,10100,10100,10100,10100,0
20240221,184000,1911090040,10100,10100,10100,10100,0
20240221,183900,1911090040,10100,10100,10100,10100,0
20240221,183800,1911090040,10100,10100,10100,10100,0
20240221,183700,1911090040,10100,10100,10100,10100,0
20240221,183600,1911090040,10100,10100,10100,10100,0
20240221,183500,1911090040,10100,10100,10100,10100,0
20240221,183400,1911090040,10100,10100,10100,10100,0
20240221,183300,1911090040,10100,10100,10100,10100,0
20240221,183200,1911090040,10100,10100,10100,10100,0
20240221,183100,1911090040,10100,10100,10100,10100,0
20240221,183000,1911090040,10100,10100,10100,10100,0
20240221,182900,1911090040,10100,10100,10100,10100,0
20240221,182800,1911090040,10100,10100,10100,10100,0
20240221,182700,1911090040,10100,10100,10100,10100,0
20240221,182600,1911090040,10100,10100,10100,10100,0
20240221,182500,1911090040,10100,10100,10100,10100,0
20240221,182400,1911090040,10100,10100,10100,10100,0
20240221,182300,1911090040,10100,10100,10100,10100,0
20240221,182200,1911090040,10100,10100,10100,10100,0
20240221,182100,1911090040,10100,10100,10100,10100,3589
20240221,182000,1911090040,10100,10100,10100,10100,0
20240221,181900,1911090040,10100,10100,10100,10100,0
20240221,181800,1911090040,10100,10100,10100,10100,0
20240221,181700,1911090040,10100,10100,10100,10100,0
20240221,181600,1911090040,10100,10100,10100,10100,0
20240221,181500,1911090040,10100,10100,10100,10100,0
20240221,181400,1911090040,10100,10100,10100,10100,0
20240221,181300,1911090040,10100,10100,10100,10100,0
20240221,181200,1911090040,10100,10100,10100,10100,0
20240221,181100,1911090040,10100,10100,10100,10100,0
20240221,181000,1911090040,10100,10100,10100,10100,0
20240221,180900,1911090040,10100,10100,10100,10100,0
20240221,180800,1911090040,10100,10100,10100,10100,0
20240221,180700,1911090040,10100,10100,10100,10100,0
20240221,180600,1911090040,10100,10100,10100,10100,0
20240221,180500,1911090040,10100,10100,10100,10100,0
20240221,180400,1911090040,10100,10100,10100,10100,0
20240221,180300,1911090040,10100,10100,10100,10100,0
20240221,180200,1911090040,10100,10100,10100,10100,0
20240221,180100,1911090040,10100,10100,10100,10100,0
20240221,180000,1911090040,10100,10100,10100,10100,0
20240221,175900,1911090040,10100,10100,10100,10100,0
20240221,175800,1911090040,10100,10100,10100,10100,0
20240221,175700,1911090040,10100,10100,10100,10100,0
20240221,175600,1911090040,10100,10100,10100,10100,0
20240221,175500,1911090040,10100,10100,10100,10100,0
20240221,175400,1911090040,10100,10100,10100,10100,0
20240221,175300,1911090040,10100,10100,10100,10100,0
20240221,175200,1911090040,10100,10100,10100,10100,0
20240221,175100,1911090040,10100,10100,10100,10100,3589
20240221,175000,1911090040,10100,10100,10100,10100,0
20240221,174900,1911090040,10100,10100,10100,10100,0
20240221,174800,1911090040,10100,10100,10100,10100,0
20240221,174700,1911090040,10100,10100,10100,10100,0
20240221,174600,1911090040,10100,10100,10100,10100,0
20240221,174500,1911090040,10100,10100,10100,10100,0
20240221,174400,1911090040,10100,10100,10100,10100,0
20240221,174300,1911090040,10100,10100,10100,10100,0
20240221,174200,1911090040,10100,10100,10100,10100,0
20240221,174100,1911090040,10100,10100,10100,10100,0
20240221,174000,1911090040,10100,10100,10100,10100,0
20240221,173900,1911090040,10100,10100,10100,10100,0
20240221,173800,1911090040,10100,10100,10100,10100,0
20240221,173700,1911090040,10100,10100,10100,10100,0
20240221,173600,1911090040,10100,10100,10100,10100,0
20240221,173500,1911090040,10100,10100,10100,10100,0
20240221,173400,1911090040,10100,10100,10100,10100,0
20240221,173300,1911090040,10100,10100,10100,10100,0
20240221,173200,1911090040,10100,10100,10100,10100,0
20240221,173100,1911090040,10100,10100,10100,10100,0
20240221,173000,1911090040,10100,10100,10100,10100,0
20240221,172900,1911090040,10100,10100,10100,10100,0
20240221,172800,1911090040,10100,10100,10100,10100,0
20240221,172700,1911090040,10100,10100,10100,10100,0
20240221,172600,1911090040,10100,10100,10100,10100,0
20240221,172500,1911090040,10100,10100,10100,10100,0
20240221,172400,1911090040,10100,10100,10100,10100,0
20240221,172300,1911090040,10100,10100,10100,10100,0
20240221,172200,1911090040,10100,10100,10100,10100,0
20240221,172100,1911090040,10100,10100,10100,10100,3589
20240221,172000,1911090040,10100,10100,10100,10100,0
20240221,171900,1911090040,10100,10100,10100,10100,0
20240221,171800,1911090040,10100,10100,10100,10100,0
20240221,171700,1911090040,10100,10100,10100,10100,0
20240221,171600,1911090040,10100,10100,10100,10100,0
20240221,171500,1911090040,10100,10100,10100,10100,0
20240221,171400,1911090040,10100,10100,10100,10100,0
20240221,171300,1911090040,10100,10100,10100,10100,0
20240221,171200,1911090040,10100,10100,10100,10100,0
20240221,171100,1911090040,10100,10100,10100,10100,0
20240221,171000,1911090040,10100,10100,10100,10100,0
20240221,170900,1911090040,10100,10100,10100,10100,0
20240221,170800,1911090040,10100,10100,10100,10100,0
20240221,170700,1911090040,10100,10100,10100,10100,0
20240221,170600,1911090040,10100,10100,10100,10100,0
20240221,170500,1911090040,10100,10100,10100,10100,0
20240221,170400,1911090040,10100,10100,10100,10100,0
20240221,170300,1911090040,10100,10100,10100,10100,0
20240221,170200,1911090040,10100,10100,10100,10100,0
20240221,170100,1911090040,10100,10100,10100,10100,0
20240221,170000,1911090040,10100,10100,10100,10100,0
20240221,165900,1911090040,10100,10100,10100,10100,0
20240221,165800,1911090040,10100,10100,10100,10100,0
20240221,165700,1911090040,10100,10100,10100,10100,0
20240221,165600,1911090040,10100,10100,10100,10100,0
20240221,165500,1911090040,10100,10100,10100,10100,0
20240221,165400,1911090040,10100,10100,10100,10100,0
20240221,165300,1911090040,10100,10100,10100,10100,0
20240221,165200,1911090040,10100,10100,10100,10100,0
20240221,165100,1911090040,10100,10100,10100,10100,3589
20240221,165000,1911090040,10100,10100,10100,10100,0
20240221,164900,1911090040,10100,10100,10100,10100,0
20240221,164800,1911090040,10100,10100,10100,10100,0
20240221,164700,1911090040,10100,10100,10100,10100,0
20240221,164600,1911090040,10100,10100,10100,10100,0
20240221,164500,1911090040,10100,10100,10100,10100,0
20240221,164400,1911090040,10100,10100,10100,10100,0
20240221,164300,1911090040,10100,10100,10100,10100,0
20240221,164200,1911090040,10100,10100,10100,10100,0
20240221,164100,1911090040,10100,10100,10100,10100,0
20240221,164000,1911090040,10100,10100,10100,10100,0
20240221,163900,1911090040,10100,10100,10100,10100,0
20240221,163800,1911090040,10100,10100,10100,10100,0
20240221,163700,1911090040,10100,10100,10100,10100,0
20240221,163600,1911090040,10100,10100,10100,10100,0
20240221,163500,1911090040,10100,10100,10100,10100,0
20240221,163400,1911090040,10100,10100,10100,10100,0
20240221,163300,1911090040,10100,10100,10100,10100,0
20240221,163200,1911090040,10100,10100,10100,10100,0
20240221,163100,1911090040,10100,10100,10100,10100,0
20240221,163000,1911090040,10100,10100,10100,10100,0
20240221,162900,1911090040,10100,10100,10100,10100,0
20240221,162800,1911090040,10100,10100,10100,10100,0
20240221,162700,1911090040,10100,10100,10100,10100,0
20240221,162600,1911090040,10100,10100,10100,10100,0
20240221,162500,1911090040,10100,10100,10100,10100,0
20240221,162400,1911090040,10100,10100,10100,10100,0
20240221,162300,1911090040,10100,10100,10100,10100,0
20240221,162200,1911090040,10100,10100,10100,10100,0
20240221,162100,1911090040,10100,10100,10100,10100,3589
20240221,162000,1911090040,10100,10100,10100,10100,0
20240221,161900,1911090040,10100,10100,10100,10100,0
20240221,161800,1911090040,10100,10100,10100,10100,0
20240221,161700,1911090040,10100,10100,10100,10100,0
20240221,161600,1911090040,10100,10100,10100,10100,0
20240221,161500,1911090040,10100,10100,10100,10100,0
20240221,161400,1911090040,10100,10100,10100,10100,0
20240221,161300,1911090040,10100,10100,10100,10100,0
20240221,161200,1911090040,10100,10100,10100,10100,0
20240221,161100,1911090040,10100,10100,10100,10100,0
20240221,161000,1911090040,10100,10100,10100,10100,0
20240221,160900,1911090040,10100,10100,10100,10100,0
20240221,160800,1911090040,10100,10100,10100,10100,0
20240221,160700,1911090040,10100,10100,10100,10100,0
20240221,160600,1911090040,10100,10100,10100,10100,0
20240221,160500,1911090040,10100,10100,10100,10100,0
20240221,160400,1911090040,10100,10100,10100,10100,0
20240221,160300,1911090040,10100,10100,10100,10100,0
20240221,160200,1911090040,10100,10100,10100,10100,0
20240221,160100,1911090040,10100,10100,10100,10100,0
20240221,160000,1911090040,10100,10100,10100,10100,0
20240221,155900,1911090040,10100,10100,10100,10100,0
20240221,155800,1911090040,10100,10100,10100,10100,0
20240221,155700,1911090040,10100,10100,10100,10100,0
20240221,155600,1911090040,10100,10100,10100,10100,0
20240221,155500,1911090040,10100,10100,10100,10100,0
20240221,155400,1911090040,10100,10100,10100,10100,0
20240221,155300,1911090040,10100,10100,10100,10100,0
20240221,155200,1911090040,10100,10100,10100,10100,0
20240221,155100,1911090040,10100,10100,10100,10100,3589
20240221,155000,1911090040,10100,10100,10100,10100,0
20240221,154900,1911090040,10100,10100,10100,10100,0
20240221,154800,1911090040,10100,10100,10100,10100,0
20240221,154700,1911090040,10100,10100,10100,10100,0
20240221,154600,1911090040,10100,10100,10100,10100,0
20240221,154500,1911090040,10100,10100,10100,10100,0
20240221,154400,1911090040,10100,10100,10100,10100,0
20240221,154300,1911090040,10100,10100,10100,10100,0
20240221,154200,1911090040,10100,10100,10100,10100,0
20240221,154100,1911090040,10100,10100,10100,10100,0
20240221,154000,1911090040,10100,10100,10100,10100,0
20240221,153900,1911090040,10100,10100,10100,10100,0
20240221,153800,1911090040,10100,10100,10100,10100,0
20240221,153700,1911090040,10100,10100,10100,10100,0
20240221,153600,1911090040,10100,10100,10100,10100,0
20240221,153500,1911090040,10100,10100,10100,10100,0
20240221,153400,1911090040,10100,10100,10100,10100,0
20240221,153300,1911090040,10100,10100,10100,10100,0
20240221,153200,1911090040,10100,10100,10100,10100,0
20240221,153100,1911090040,10100,10100,10100,10100,0
20240221,153000,1911090040,10100,10100,10100,10100,3589
20240221,152900,1874841140,10150,10150,10150,10150,0
20240221,152800,1874841140,10150,10150,10150,10150,0
20240221,152700,1874841140,10150,10150,10150,10150,0
20240221,152600,1874841140,10150,10150,10150,10150,0
20240221,152500,1874841140,10150,10150,10150,10150,0
20240221,152400,1874841140,10150,10150,10150,10150,0
20240221,152300,1874841140,10150,10150,10150,10150,0
20240221,152200,1874841140,10150,10150,10150,10150,0
20240221,152100,1874841140,10150,10150,10150,10150,0
20240221,152000,1874841140,10150,10150,10150,10150,0
20240221,151900,1874841140,10150,10170,10170,10090,905
20240221,151800,1865694640,10140,10150,10170,10140,118
20240221,151700,1864497060,10160,10140,10160,10140,125
20240221,151600,1863229240,10170,10150,10170,10140,141
20240221,151500,1861797950,10170,10170,10170,10170,10
20240221,151400,1861696250,10180,10170,10180,10140,142
20240221,151300,1860251200,10180,10140,10180,10140,131
20240221,151200,1858919700,10130,10110,10130,10100,53
20240221,151100,1858383660,10130,10100,10130,10100,108
20240221,151000,1857291120,10110,10110,10110,10110,1
20240221,150900,1857281010,10110,10140,10140,10110,374
20240221,150800,1853498260,10120,10150,10150,10120,228
20240221,150700,1851189710,10130,10140,10140,10130,21
20240221,150600,1850976880,10150,10150,10150,10150,44
20240221,150500,1850530280,10100,10100,10100,10100,94
20240221,150400,1849580880,10100,10100,10100,10100,259
20240221,150300,1846964980,10150,10150,10150,10150,68
20240221,150200,1846274780,10150,10140,10150,10140,160
20240221,150100,1844651930,10140,10120,10140,10090,925
20240221,150000,1835290330,10090,10120,10120,10090,410
20240221,145900,1831144130,10130,10100,10130,10100,776
20240221,145800,1823293070,10070,10100,10100,10070,613
20240221,145700,1817119400,10070,10070,10070,10070,101
20240221,145600,1816102330,10070,10080,10080,10070,513
20240221,145500,1810936410,10090,10070,10090,10070,352
20240221,145400,1807391650,10070,10080,10080,10070,1003
20240221,145300,1797283410,10070,10100,10110,10070,197
20240221,145200,1795292030,10100,10100,10100,10100,50
20240221,145100,1794787030,10100,10080,10100,10080,672
20240221,145000,1788006510,10050,10050,10060,10050,330
20240221,144900,1784688220,10050,10050,10050,10050,0
20240221,144800,1784688220,10050,10050,10050,10030,116
20240221,144700,1783522720,10040,10040,10040,10040,241
20240221,144600,1781103080,10040,10060,10060,10040,675
20240221,144500,1774319260,10060,10050,10090,10050,759
20240221,144400,1766690610,10050,10080,10090,10050,4358
20240221,144300,1722847120,10080,10090,10090,10080,96
20240221,144200,1721879060,10090,10100,10100,10090,19
20240221,144100,1721687250,10100,10100,10100,10100,0
20240221,144000,1721687250,10100,10100,10100,10100,0
20240221,143900,1721687250,10100,10100,10130,10090,797
20240221,143800,1713636710,10120,10090,10120,10090,333
20240221,143700,1710270280,10100,10080,10100,10070,1811
20240221,143600,1692012080,10090,10100,10100,10090,1954
20240221,143500,1672294900,10090,10120,10120,10090,1603
20240221,143400,1656098570,10120,10110,10120,10110,16
20240221,143300,1655936660,10110,10110,10120,10110,405
20240221,143200,1651842070,10160,10150,10160,10150,217
20240221,143100,1649638540,10120,10120,10120,10110,433
20240221,143000,1645256670,10120,10120,10140,10120,383
20240221,142900,1641379730,10120,10150,10150,10120,298
20240221,142800,1638362750,10130,10120,10130,10120,607
20240221,142700,1632215870,10120,10120,10120,10120,734
20240221,142600,1624787790,10120,10100,10120,10100,201
20240221,142500,1622757670,10100,10110,10110,10090,2239
20240221,142400,1600140860,10100,10110,10110,10100,423
20240221,142300,1595866840,10130,10110,10130,10110,37
20240221,142200,1595492710,10120,10100,10120,10100,652
20240221,142100,1588901510,10100,10110,10110,10100,229
20240221,142000,1586586570,10100,10100,10100,10100,596
20240221,141900,1580566970,10100,10140,10140,10100,609
20240221,141800,1574405910,10150,10150,10150,10150,20
20240221,141700,1574202910,10150,10140,10150,10140,22
20240221,141600,1573979620,10140,10090,10140,10090,1137
20240221,141500,1562493020,10090,10090,10130,10070,4245
20240221,141400,1519647950,10080,10080,10080,10080,300
20240221,141300,1516623950,10080,10140,10140,10080,411
20240221,141200,1512463560,10080,10140,10140,10080,385
20240221,141100,1508571830,10140,10180,10180,10140,324
20240221,141000,1505284960,10180,10150,10180,10150,126
20240221,140900,1504005310,10150,10220,10220,10150,581
20240221,140800,1498078920,10200,10160,10200,10150,798
20240221,140700,1489962740,10170,10120,10170,10070,1533
20240221,140600,1474417660,10120,10140,10170,9950,6390
20240221,140500,1410156520,10170,10150,10170,10150,915
20240221,140400,1400865690,10110,10070,10180,9990,1878
20240221,140300,1381890390,10070,10200,10250,9950,11108
20240221,140200,1270239800,10190,10230,10260,10180,1548
20240221,140100,1254409270,10220,10160,10220,10150,1697
20240221,140000,1237152810,10160,10110,10180,10100,2637
20240221,135900,1210400770,10100,10080,10120,10050,4740
20240221,135800,1162657420,10080,9960,10140,9930,23741
20240221,135700,925373540,9720,9720,9720,9720,0
20240221,135600,925373540,9720,10340,10340,9720,15711
20240221,135500,765866390,10340,10360,10360,10340,4
20240221,135400,765825010,10340,10370,10370,10340,633
20240221,135300,759274810,10370,10370,10370,10370,1
20240221,135200,759264440,10340,10340,10340,10340,0
20240221,135100,759264440,10340,10340,10340,10340,80
20240221,135000,758437240,10360,10350,10360,10350,101
20240221,134900,757390920,10360,10360,10360,10360,5
20240221,134800,757339120,10330,10340,10340,10330,149
20240221,134700,755799870,10360,10350,10360,10350,28
20240221,134600,755509830,10340,10340,10340,10340,4
20240221,134500,755468470,10320,10320,10320,10320,0
20240221,134400,755468470,10320,10320,10320,10320,0
20240221,134300,755468470,10320,10320,10320,10320,0
20240221,134200,755468470,10320,10320,10320,10320,0
20240221,134100,755468470,10320,10320,10320,10320,0
20240221,134000,755468470,10320,10360,10360,10320,52
20240221,133900,754931750,10320,10320,10320,10320,2
20240221,133800,754911110,10360,10350,10360,10310,221
20240221,133700,752630370,10350,10350,10350,10350,0
20240221,133600,752630370,10350,10320,10350,10320,26
20240221,133500,752362020,10320,10320,10320,10320,0
20240221,133400,752362020,10320,10320,10320,10320,10
20240221,133300,752258820,10350,10350,10350,10350,1
20240221,133200,752248470,10350,10350,10350,10350,0
20240221,133100,752248470,10350,10340,10350,10340,137
20240221,133000,750831880,10310,10310,10310,10310,31
20240221,132900,750512270,10300,10310,10310,10300,500
20240221,132800,745359750,10310,10310,10310,10310,269
20240221,132700,742586360,10300,10300,10300,10300,0
20240221,132600,742586360,10300,10300,10300,10300,0
20240221,132500,742586360,10300,10320,10320,10300,10
20240221,132400,742483290,10340,10340,10340,10340,10
20240221,132300,742379890,10300,10320,10340,10300,2138
20240221,132200,720345710,10320,10320,10320,10320,11
20240221,132100,720232190,10320,10340,10340,10310,19
20240221,132000,720036150,10350,10320,10350,10320,35
20240221,131900,719673930,10310,10310,10310,10310,350
20240221,131800,716065430,10310,10310,10310,10310,1
20240221,131700,716055120,10310,10320,10320,10310,550
20240221,131600,710382800,10320,10320,10320,10320,0
20240221,131500,710382800,10320,10320,10320,10320,0
20240221,131400,710382800,10320,10320,10320,10320,1
20240221,131300,710372480,10320,10320,10320,10320,20
20240221,131200,710166080,10320,10320,10320,10320,12
20240221,131100,710042240,10320,10320,10320,10320,0
20240221,131000,710042240,10320,10320,10320,10320,44
20240221,130900,709588160,10320,10320,10320,10320,205
20240221,130800,707472560,10320,10320,10320,10320,133
20240221,130700,706100000,10310,10320,10320,10310,747
20240221,130600,698393700,10320,10320,10320,10320,0
20240221,130500,698393700,10320,10330,10330,10320,92
20240221,130400,697444250,10320,10370,10370,10320,868
20240221,130300,688485240,10330,10330,10330,10330,0
20240221,130200,688485240,10330,10350,10350,10330,121
20240221,130100,687234020,10350,10380,10390,10350,307
20240221,130000,684047890,10350,10360,10360,10350,314
20240221,125900,680797490,10350,10350,10350,10350,630
20240221,125800,674276990,10330,10340,10340,10330,125
20240221,125700,672984890,10350,10330,10350,10330,48
20240221,125600,672488860,10340,10330,10340,10310,339
20240221,125500,668987580,10310,10320,10320,10310,137
20240221,125400,667573790,10310,10310,10310,10310,21
20240221,125300,667357280,10310,10310,10310,10310,368
20240221,125200,663563200,10320,10340,10340,10320,802
20240221,125100,655285780,10350,10350,10350,10350,0
20240221,125000,655285780,10350,10350,10350,10350,0
20240221,124900,655285780,10350,10330,10350,10330,112
20240221,124800,654127980,10330,10350,10350,10330,121
20240221,124700,652876050,10310,10310,10310,10310,69
20240221,124600,652164660,10310,10320,10400,10310,788
20240221,124500,644034940,10320,10350,10350,10310,2734
20240221,124400,615801590,10360,10360,10360,10360,430
20240221,124300,611346790,10370,10400,10400,10370,194
20240221,124200,609334950,10370,10370,10370,10370,10
20240221,124100,609231250,10410,10410,10410,10410,0
20240221,124000,609231250,10410,10410,10410,10410,0
20240221,123900,609231250,10410,10410,10410,10410,0
20240221,123800,609231250,10410,10410,10410,10410,0
20240221,123700,609231250,10410,10410,10410,10410,0
20240221,123600,609231250,10410,10410,10410,10410,0
20240221,123500,609231250,10410,10410,10410,10410,10
20240221,123400,609127150,10410,10410,10410,10410,0
20240221,123300,609127150,10410,10410,10410,10410,0
20240221,123200,609127150,10410,10400,10410,10400,158
20240221,123100,607482610,10400,10390,10400,10350,599
20240221,123000,601259940,10350,10350,10350,10350,21
20240221,122900,601042590,10410,10350,10410,10340,519
20240221,122800,595670600,10350,10350,10350,10350,0
20240221,122700,595670600,10350,10370,10370,10350,478
20240221,122600,590718000,10370,10370,10370,10370,182
20240221,122500,588830660,10370,10370,10370,10370,87
20240221,122400,587928470,10370,10380,10380,10370,154
20240221,122300,586330000,10380,10380,10400,10380,58
20240221,122200,585727820,10380,10380,10380,10380,0
20240221,122100,585727820,10380,10380,10380,10380,30
20240221,122000,585416420,10380,10380,10380,10380,113
20240221,121900,584243480,10420,10380,10420,10370,225
20240221,121800,581907960,10380,10380,10380,10380,43
20240221,121700,581461620,10380,10360,10380,10360,362
20240221,121600,577707280,10360,10380,10380,10360,798
20240221,121500,569429090,10380,10390,10390,10380,266
20240221,121400,566667570,10390,10400,10400,10390,1012
20240221,121300,556145730,10400,10400,10400,10400,2
20240221,121200,556124930,10440,10440,10440,10440,180
20240221,121100,554245730,10400,10410,10410,10400,513
20240221,121000,548905580,10410,10410,10410,10410,21
20240221,120900,548686970,10470,10470,10470,10470,1
20240221,120800,548676500,10470,10470,10470,10470,0
20240221,120700,548676500,10470,10470,10470,10470,4
20240221,120600,548634620,10410,10410,10410,10410,0
20240221,120500,548634620,10410,10410,10410,10410,125
20240221,120400,547333370,10410,10420,10420,10410,600
20240221,120300,541082740,10420,10420,10420,10420,0
20240221,120200,541082740,10420,10450,10450,10420,70
20240221,120100,540352450,10440,10440,10440,10440,0
20240221,120000,540352450,10440,10440,10440,10440,0
20240221,115900,540352450,10440,10440,10440,10440,0
20240221,115800,540352450,10440,10440,10440,10440,0
20240221,115700,540352450,10440,10440,10440,10440,57
20240221,115600,539757370,10440,10440,10440,10440,66
20240221,115500,539068330,10440,10440,10440,10440,50
20240221,115400,538546330,10440,10440,10440,10440,0
20240221,115300,538546330,10440,10440,10440,10440,11
20240221,115200,538431490,10490,10490,10490,10490,0
20240221,115100,538431490,10490,10490,10490,10490,0
20240221,115000,538431490,10490,10490,10490,10490,0
20240221,114900,538431490,10490,10490,10490,10490,0
20240221,114800,538431490,10490,10490,10490,10490,40
20240221,114700,538011890,10480,10440,10480,10420,112
20240221,114600,536842860,10420,10420,10420,10420,0
20240221,114500,536842860,10420,10460,10460,10410,701
20240221,114400,529526250,10460,10460,10460,10460,0
20240221,114300,529526250,10460,10470,10470,10460,80
20240221,114200,528689300,10480,10480,10480,10480,9
20240221,114100,528594980,10480,10490,10490,10480,11
20240221,114000,528479650,10480,10480,10480,10480,256
20240221,113900,525796770,10480,10480,10480,10480,0
20240221,113800,525796770,10480,10480,10480,10480,82
20240221,113700,524937410,10480,10480,10480,10480,0
20240221,113600,524937410,10480,10480,10480,10480,70
20240221,113500,524203810,10410,10470,10470,10410,1252
20240221,113400,511127160,10480,10480,10480,10480,5
20240221,113300,511074760,10480,10480,10480,10480,0
20240221,113200,511074760,10480,10480,10480,10480,0
20240221,113100,511074760,10480,10480,10480,10480,0
20240221,113000,511074760,10480,10480,10480,10480,7
20240221,112900,511001400,10480,10500,10500,10480,8
20240221,112800,510917420,10480,10490,10490,10480,2
20240221,112700,510896450,10500,10500,10500,10500,3
20240221,112600,510864950,10500,10500,10500,10500,0
20240221,112500,510864950,10500,10440,10500,10440,652
20240221,112400,504057410,10420,10420,10420,10420,0
20240221,112300,504057410,10420,10420,10420,10420,0
20240221,112200,504057410,10420,10420,10420,10420,13
20240221,112100,503921950,10410,10430,10430,10410,97
20240221,112000,502911650,10440,10450,10500,10410,269
20240221,111900,500104820,10440,10470,10520,10440,320
20240221,111800,496756450,10470,10500,10500,10470,3501
20240221,111700,460047980,10500,10500,10500,10500,44
20240221,111600,459585980,10500,10500,10500,10500,11
20240221,111500,459470480,10500,10500,10500,10500,109
20240221,111400,458325980,10500,10540,10540,10500,7
20240221,111300,458252440,10540,10540,10540,10540,3
20240221,111200,458220820,10540,10540,10540,10540,10
20240221,111100,458115420,10540,10540,10540,10540,10
20240221,111000,458010020,10540,10500,10540,10500,25
20240221,110900,457747320,10490,10530,10530,10490,2025
20240221,110800,436500570,10530,10560,10560,10530,188
20240221,110700,434519370,10560,10560,10560,10560,21
20240221,110600,434297610,10560,10570,10570,10560,23
20240221,110500,434054700,10570,10570,10570,10570,0
20240221,110400,434054700,10570,10570,10570,10570,126
20240221,110300,432722880,10560,10570,10570,10560,70
20240221,110200,431983080,10580,10590,10590,10580,383
20240221,110100,427927260,10590,10590,10590,10590,10
20240221,110000,427821360,10590,10530,10590,10530,163
20240221,105900,426104910,10620,10510,10620,10510,100
20240221,105800,425043520,10510,10510,10510,10510,134
20240221,105700,423635180,10500,10570,10570,10500,353
20240221,105600,419925490,10570,10570,10570,10570,0
20240221,105500,419925490,10570,10570,10570,10570,0
20240221,105400,419925490,10570,10570,10570,10570,3
20240221,105300,419893780,10570,10580,10580,10570,55
20240221,105200,419311890,10590,10590,10590,10590,0
20240221,105100,419311890,10590,10590,10590,10590,0
20240221,105000,419311890,10590,10590,10590,10590,0
20240221,104900,419311890,10590,10590,10590,10590,128
20240221,104800,417956370,10590,10600,10600,10590,39
20240221,104700,417542980,10610,10610,10610,10610,43
20240221,104600,417086750,10610,10610,10610,10610,0
20240221,104500,417086750,10610,10610,10610,10610,0
20240221,104400,417086750,10610,10620,10620,10610,24
20240221,104300,416832010,10620,10640,10640,10620,255
20240221,104200,414123580,10650,10650,10650,10650,1
20240221,104100,414112930,10660,10660,10660,10660,200
20240221,104000,411980930,10660,10660,10660,10660,22
20240221,103900,411746410,10660,10650,10660,10650,264
20240221,103800,408933230,10600,10630,10650,10590,226
20240221,103700,406534350,10630,10640,10640,10630,108
20240221,103600,405385830,10670,10670,10670,10670,0
20240221,103500,405385830,10670,10650,10670,10650,507
20240221,103400,399976440,10640,10630,10640,10620,33
20240221,103300,399625580,10610,10610,10610,10610,2
20240221,103200,399604360,10610,10620,10620,10610,27
20240221,103100,399317740,10620,10630,10630,10620,103
20240221,103000,398223580,10620,10630,10650,10620,247
20240221,102900,395598880,10630,10670,10670,10630,575
20240221,102800,389466640,10670,10650,10670,10650,170
20240221,102700,387655210,10630,10640,10640,10620,310
20240221,102600,384362060,10620,10650,10650,10620,526
20240221,102500,378772370,10660,10660,10660,10660,9
20240221,102400,378676430,10670,10700,10700,10670,180
20240221,102300,376755680,10670,10680,10700,10670,644
20240221,102200,369876490,10670,10630,10670,10630,875
20240221,102100,360548710,10630,10630,10630,10610,112
20240221,102000,359360150,10630,10630,10650,10620,1054
20240221,101900,348151480,10630,10630,10630,10630,0
20240221,101800,348151480,10630,10630,10630,10630,21
20240221,101700,347928250,10630,10630,10630,10630,1
20240221,101600,347917620,10650,10600,10650,10600,234
20240221,101500,345434820,10650,10650,10650,10650,87
20240221,101400,344508270,10650,10650,10650,10650,406
20240221,101300,340184370,10610,10590,10610,10580,505
20240221,101200,334837820,10580,10580,10580,10580,100
20240221,101100,333779820,10520,10550,10550,10500,204
20240221,101000,331635900,10520,10510,10560,10500,2279
20240221,100900,307664450,10520,10540,10540,10520,830
20240221,100800,298918840,10560,10550,10560,10550,5
20240221,100700,298866070,10560,10560,10560,10560,0
20240221,100600,298866070,10560,10560,10560,10560,19
20240221,100500,298665430,10560,10480,10560,10470,1534
20240221,100400,282547160,10500,10500,10500,10500,0
20240221,100300,282547160,10500,10490,10500,10490,102
20240221,100200,281477170,10500,10510,10510,10500,7
20240221,100100,281403630,10520,10520,10520,10520,9
20240221,100000,281308950,10530,10530,10530,10530,1
20240221,095900,281298420,10520,10520,10520,10520,1
20240221,095800,281287900,10520,10530,10530,10520,63
20240221,095700,280624620,10530,10530,10530,10530,0
20240221,095600,280624620,10530,10530,10530,10530,100
20240221,095500,279571620,10530,10470,10530,10470,533
20240221,095400,273970220,10470,10470,10470,10470,21
20240221,095300,273750350,10450,10450,10480,10450,23
20240221,095200,273509970,10500,10490,10560,10400,2039
20240221,095100,252263890,10500,10460,10500,10460,556
20240221,095000,246438070,10460,10470,10470,10460,11
20240221,094900,246322910,10470,10440,10470,10440,13
20240221,094800,246186860,10460,10440,10460,10380,125
20240221,094700,244880120,10450,10450,10450,10450,156
20240221,094600,243249920,10450,10490,10490,10450,226
20240221,094500,240885920,10480,10470,10480,10470,392
20240221,094400,236781540,10480,10480,10480,10480,242
20240221,094300,234245380,10480,10410,10480,10410,2
20240221,094200,234224490,10490,10420,10490,10380,71
20240221,094100,233484990,10440,10420,10440,10420,133
20240221,094000,232097720,10380,10380,10380,10380,52
20240221,093900,231557960,10340,10440,10440,10340,1526
20240221,093800,215757830,10440,10360,10440,10360,138
20240221,093700,214325680,10370,10420,10440,10370,377
20240221,093600,210412450,10450,10400,10450,10400,163
20240221,093500,208717200,10400,10400,10400,10400,55
20240221,093400,208145200,10400,10410,10410,10400,670
20240221,093300,201177190,10400,10420,10420,10400,2383
20240221,093200,176378370,10420,10420,10420,10420,562
20240221,093100,170522330,10420,10420,10420,10420,35
20240221,093000,170157630,10420,10420,10420,10420,750
20240221,092900,162342630,10420,10420,10430,10420,1015
20240221,092800,151756760,10420,10430,10430,10420,1451
20240221,092700,136624150,10430,10430,10430,10420,502
20240221,092600,131390450,10430,10480,10480,10430,35
20240221,092500,131024390,10420,10420,10420,10420,1
20240221,092400,131013970,10420,10460,10460,10420,259
20240221,092300,128312750,10420,10450,10450,10420,523
20240221,092200,122859560,10450,10470,10470,10450,363
20240221,092100,119061900,10470,10490,10490,10470,501
20240221,092000,113811930,10490,10510,10510,10490,225
20240221,091900,111449300,10500,10510,10510,10500,549
20240221,091800,105684790,10510,10520,10520,10500,888
20240221,091700,96353170,10520,10590,10590,10520,854
20240221,091600,87355920,10590,10570,10590,10560,102
20240221,091500,86277910,10570,10610,10610,10570,882
20240221,091400,76938740,10610,10650,10650,10610,357
20240221,091300,73150930,10650,10650,10650,10650,11
20240221,091200,73033780,10650,10650,10650,10650,400
20240221,091100,68773780,10650,10650,10650,10650,2
20240221,091000,68752480,10590,10590,10590,10590,222
20240221,090900,66401500,10590,10590,10590,10590,484
20240221,090800,61275940,10580,10610,10650,10580,1325
20240221,090700,47204590,10610,10590,10620,10570,841
20240221,090600,38283530,10630,10640,10640,10630,24
20240221,090500,38028180,10640,10640,10640,10640,1
20240221,090400,38017540,10610,10550,10610,10550,32
20240221,090300,37678980,10610,10550,10610,10450,899
20240221,090200,28237790,10550,10550,10550,10550,45
20240221,090100,27763040,10610,10490,10610,10490,1888
20240221,090000,7926860,10490,10500,10500,10420,755
Reference in New Issue Copy Permalink