ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199550/min/candle-20240223.csv

694 lines
35 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
20240223,203100,5700341010,9810,9810,9810,9810,9911
20240223,203000,5700341010,9810,9810,9810,9810,0
20240223,202900,5700341010,9810,9810,9810,9810,0
20240223,202800,5700341010,9810,9810,9810,9810,0
20240223,202700,5700341010,9810,9810,9810,9810,0
20240223,202600,5700341010,9810,9810,9810,9810,0
20240223,202500,5700341010,9810,9810,9810,9810,0
20240223,202400,5700341010,9810,9810,9810,9810,0
20240223,202300,5700341010,9810,9810,9810,9810,0
20240223,202200,5700341010,9810,9810,9810,9810,0
20240223,202100,5700341010,9810,9810,9810,9810,0
20240223,202000,5700341010,9810,9810,9810,9810,0
20240223,201900,5700341010,9810,9810,9810,9810,0
20240223,201800,5700341010,9810,9810,9810,9810,0
20240223,201700,5700341010,9810,9810,9810,9810,0
20240223,201600,5700341010,9810,9810,9810,9810,0
20240223,201500,5700341010,9810,9810,9810,9810,0
20240223,201400,5700341010,9810,9810,9810,9810,0
20240223,201300,5700341010,9810,9810,9810,9810,0
20240223,201200,5700341010,9810,9810,9810,9810,0
20240223,201100,5700341010,9810,9810,9810,9810,0
20240223,201000,5700341010,9810,9810,9810,9810,0
20240223,200900,5700341010,9810,9810,9810,9810,0
20240223,200800,5700341010,9810,9810,9810,9810,0
20240223,200700,5700341010,9810,9810,9810,9810,0
20240223,200600,5700341010,9810,9810,9810,9810,0
20240223,200500,5700341010,9810,9810,9810,9810,0
20240223,200400,5700341010,9810,9810,9810,9810,0
20240223,200300,5700341010,9810,9810,9810,9810,0
20240223,200200,5700341010,9810,9810,9810,9810,0
20240223,200100,5700341010,9810,9810,9810,9810,9911
20240223,200000,5700341010,9810,9810,9810,9810,0
20240223,195900,5700341010,9810,9810,9810,9810,0
20240223,195800,5700341010,9810,9810,9810,9810,0
20240223,195700,5700341010,9810,9810,9810,9810,0
20240223,195600,5700341010,9810,9810,9810,9810,0
20240223,195500,5700341010,9810,9810,9810,9810,0
20240223,195400,5700341010,9810,9810,9810,9810,0
20240223,195300,5700341010,9810,9810,9810,9810,0
20240223,195200,5700341010,9810,9810,9810,9810,0
20240223,195100,5700341010,9810,9810,9810,9810,0
20240223,195000,5700341010,9810,9810,9810,9810,0
20240223,194900,5700341010,9810,9810,9810,9810,0
20240223,194800,5700341010,9810,9810,9810,9810,0
20240223,194700,5700341010,9810,9810,9810,9810,0
20240223,194600,5700341010,9810,9810,9810,9810,0
20240223,194500,5700341010,9810,9810,9810,9810,0
20240223,194400,5700341010,9810,9810,9810,9810,0
20240223,194300,5700341010,9810,9810,9810,9810,0
20240223,194200,5700341010,9810,9810,9810,9810,0
20240223,194100,5700341010,9810,9810,9810,9810,0
20240223,194000,5700341010,9810,9810,9810,9810,0
20240223,193900,5700341010,9810,9810,9810,9810,0
20240223,193800,5700341010,9810,9810,9810,9810,0
20240223,193700,5700341010,9810,9810,9810,9810,0
20240223,193600,5700341010,9810,9810,9810,9810,0
20240223,193500,5700341010,9810,9810,9810,9810,0
20240223,193400,5700341010,9810,9810,9810,9810,0
20240223,193300,5700341010,9810,9810,9810,9810,0
20240223,193200,5700341010,9810,9810,9810,9810,0
20240223,193100,5700341010,9810,9810,9810,9810,9911
20240223,193000,5700341010,9810,9810,9810,9810,0
20240223,192900,5700341010,9810,9810,9810,9810,0
20240223,192800,5700341010,9810,9810,9810,9810,0
20240223,192700,5700341010,9810,9810,9810,9810,0
20240223,192600,5700341010,9810,9810,9810,9810,0
20240223,192500,5700341010,9810,9810,9810,9810,0
20240223,192400,5700341010,9810,9810,9810,9810,0
20240223,192300,5700341010,9810,9810,9810,9810,0
20240223,192200,5700341010,9810,9810,9810,9810,0
20240223,192100,5700341010,9810,9810,9810,9810,0
20240223,192000,5700341010,9810,9810,9810,9810,0
20240223,191900,5700341010,9810,9810,9810,9810,0
20240223,191800,5700341010,9810,9810,9810,9810,0
20240223,191700,5700341010,9810,9810,9810,9810,0
20240223,191600,5700341010,9810,9810,9810,9810,0
20240223,191500,5700341010,9810,9810,9810,9810,0
20240223,191400,5700341010,9810,9810,9810,9810,0
20240223,191300,5700341010,9810,9810,9810,9810,0
20240223,191200,5700341010,9810,9810,9810,9810,0
20240223,191100,5700341010,9810,9810,9810,9810,0
20240223,191000,5700341010,9810,9810,9810,9810,0
20240223,190900,5700341010,9810,9810,9810,9810,0
20240223,190800,5700341010,9810,9810,9810,9810,0
20240223,190700,5700341010,9810,9810,9810,9810,0
20240223,190600,5700341010,9810,9810,9810,9810,0
20240223,190500,5700341010,9810,9810,9810,9810,0
20240223,190400,5700341010,9810,9810,9810,9810,0
20240223,190300,5700341010,9810,9810,9810,9810,0
20240223,190200,5700341010,9810,9810,9810,9810,0
20240223,190100,5700341010,9810,9810,9810,9810,9911
20240223,190000,5700341010,9810,9810,9810,9810,0
20240223,185900,5700341010,9810,9810,9810,9810,0
20240223,185800,5700341010,9810,9810,9810,9810,0
20240223,185700,5700341010,9810,9810,9810,9810,0
20240223,185600,5700341010,9810,9810,9810,9810,0
20240223,185500,5700341010,9810,9810,9810,9810,0
20240223,185400,5700341010,9810,9810,9810,9810,0
20240223,185300,5700341010,9810,9810,9810,9810,0
20240223,185200,5700341010,9810,9810,9810,9810,0
20240223,185100,5700341010,9810,9810,9810,9810,0
20240223,185000,5700341010,9810,9810,9810,9810,0
20240223,184900,5700341010,9810,9810,9810,9810,0
20240223,184800,5700341010,9810,9810,9810,9810,0
20240223,184700,5700341010,9810,9810,9810,9810,0
20240223,184600,5700341010,9810,9810,9810,9810,0
20240223,184500,5700341010,9810,9810,9810,9810,0
20240223,184400,5700341010,9810,9810,9810,9810,0
20240223,184300,5700341010,9810,9810,9810,9810,0
20240223,184200,5700341010,9810,9810,9810,9810,0
20240223,184100,5700341010,9810,9810,9810,9810,0
20240223,184000,5700341010,9810,9810,9810,9810,0
20240223,183900,5700341010,9810,9810,9810,9810,0
20240223,183800,5700341010,9810,9810,9810,9810,0
20240223,183700,5700341010,9810,9810,9810,9810,0
20240223,183600,5700341010,9810,9810,9810,9810,0
20240223,183500,5700341010,9810,9810,9810,9810,0
20240223,183400,5700341010,9810,9810,9810,9810,0
20240223,183300,5700341010,9810,9810,9810,9810,0
20240223,183200,5700341010,9810,9810,9810,9810,0
20240223,183100,5700341010,9810,9810,9810,9810,9911
20240223,183000,5700341010,9810,9810,9810,9810,0
20240223,182900,5700341010,9810,9810,9810,9810,0
20240223,182800,5700341010,9810,9810,9810,9810,0
20240223,182700,5700341010,9810,9810,9810,9810,0
20240223,182600,5700341010,9810,9810,9810,9810,0
20240223,182500,5700341010,9810,9810,9810,9810,0
20240223,182400,5700341010,9810,9810,9810,9810,0
20240223,182300,5700341010,9810,9810,9810,9810,0
20240223,182200,5700341010,9810,9810,9810,9810,0
20240223,182100,5700341010,9810,9810,9810,9810,0
20240223,182000,5700341010,9810,9810,9810,9810,0
20240223,181900,5700341010,9810,9810,9810,9810,0
20240223,181800,5700341010,9810,9810,9810,9810,0
20240223,181700,5700341010,9810,9810,9810,9810,0
20240223,181600,5700341010,9810,9810,9810,9810,0
20240223,181500,5700341010,9810,9810,9810,9810,0
20240223,181400,5700341010,9810,9810,9810,9810,0
20240223,181300,5700341010,9810,9810,9810,9810,0
20240223,181200,5700341010,9810,9810,9810,9810,0
20240223,181100,5700341010,9810,9810,9810,9810,0
20240223,181000,5700341010,9810,9810,9810,9810,0
20240223,180900,5700341010,9810,9810,9810,9810,0
20240223,180800,5700341010,9810,9810,9810,9810,0
20240223,180700,5700341010,9810,9810,9810,9810,0
20240223,180600,5700341010,9810,9810,9810,9810,0
20240223,180500,5700341010,9810,9810,9810,9810,0
20240223,180400,5700341010,9810,9810,9810,9810,0
20240223,180300,5700341010,9810,9810,9810,9810,0
20240223,180200,5700341010,9810,9810,9810,9810,0
20240223,180100,5700341010,9810,9810,9810,9810,9911
20240223,180000,5700341010,9810,9810,9810,9810,0
20240223,175900,5700341010,9810,9810,9810,9810,0
20240223,175800,5700341010,9810,9810,9810,9810,0
20240223,175700,5700341010,9810,9810,9810,9810,0
20240223,175600,5700341010,9810,9810,9810,9810,0
20240223,175500,5700341010,9810,9810,9810,9810,0
20240223,175400,5700341010,9810,9810,9810,9810,0
20240223,175300,5700341010,9810,9810,9810,9810,0
20240223,175200,5700341010,9810,9810,9810,9810,0
20240223,175100,5700341010,9810,9810,9810,9810,0
20240223,175000,5700341010,9810,9810,9810,9810,0
20240223,174900,5700341010,9810,9810,9810,9810,0
20240223,174800,5700341010,9810,9810,9810,9810,0
20240223,174700,5700341010,9810,9810,9810,9810,0
20240223,174600,5700341010,9810,9810,9810,9810,0
20240223,174500,5700341010,9810,9810,9810,9810,0
20240223,174400,5700341010,9810,9810,9810,9810,0
20240223,174300,5700341010,9810,9810,9810,9810,0
20240223,174200,5700341010,9810,9810,9810,9810,0
20240223,174100,5700341010,9810,9810,9810,9810,0
20240223,174000,5700341010,9810,9810,9810,9810,0
20240223,173900,5700341010,9810,9810,9810,9810,0
20240223,173800,5700341010,9810,9810,9810,9810,0
20240223,173700,5700341010,9810,9810,9810,9810,0
20240223,173600,5700341010,9810,9810,9810,9810,0
20240223,173500,5700341010,9810,9810,9810,9810,0
20240223,173400,5700341010,9810,9810,9810,9810,0
20240223,173300,5700341010,9810,9810,9810,9810,0
20240223,173200,5700341010,9810,9810,9810,9810,0
20240223,173100,5700341010,9810,9810,9810,9810,9911
20240223,173000,5700341010,9810,9810,9810,9810,0
20240223,172900,5700341010,9810,9810,9810,9810,0
20240223,172800,5700341010,9810,9810,9810,9810,0
20240223,172700,5700341010,9810,9810,9810,9810,0
20240223,172600,5700341010,9810,9810,9810,9810,0
20240223,172500,5700341010,9810,9810,9810,9810,0
20240223,172400,5700341010,9810,9810,9810,9810,0
20240223,172300,5700341010,9810,9810,9810,9810,0
20240223,172200,5700341010,9810,9810,9810,9810,0
20240223,172100,5700341010,9810,9810,9810,9810,0
20240223,172000,5700341010,9810,9810,9810,9810,0
20240223,171900,5700341010,9810,9810,9810,9810,0
20240223,171800,5700341010,9810,9810,9810,9810,0
20240223,171700,5700341010,9810,9810,9810,9810,0
20240223,171600,5700341010,9810,9810,9810,9810,0
20240223,171500,5700341010,9810,9810,9810,9810,0
20240223,171400,5700341010,9810,9810,9810,9810,0
20240223,171300,5700341010,9810,9810,9810,9810,0
20240223,171200,5700341010,9810,9810,9810,9810,0
20240223,171100,5700341010,9810,9810,9810,9810,0
20240223,171000,5700341010,9810,9810,9810,9810,0
20240223,170900,5700341010,9810,9810,9810,9810,0
20240223,170800,5700341010,9810,9810,9810,9810,0
20240223,170700,5700341010,9810,9810,9810,9810,0
20240223,170600,5700341010,9810,9810,9810,9810,0
20240223,170500,5700341010,9810,9810,9810,9810,0
20240223,170400,5700341010,9810,9810,9810,9810,0
20240223,170300,5700341010,9810,9810,9810,9810,0
20240223,170200,5700341010,9810,9810,9810,9810,0
20240223,170100,5700341010,9810,9810,9810,9810,9911
20240223,170000,5700341010,9810,9810,9810,9810,0
20240223,165900,5700341010,9810,9810,9810,9810,0
20240223,165800,5700341010,9810,9810,9810,9810,0
20240223,165700,5700341010,9810,9810,9810,9810,0
20240223,165600,5700341010,9810,9810,9810,9810,0
20240223,165500,5700341010,9810,9810,9810,9810,0
20240223,165400,5700341010,9810,9810,9810,9810,0
20240223,165300,5700341010,9810,9810,9810,9810,0
20240223,165200,5700341010,9810,9810,9810,9810,0
20240223,165100,5700341010,9810,9810,9810,9810,0
20240223,165000,5700341010,9810,9810,9810,9810,0
20240223,164900,5700341010,9810,9810,9810,9810,0
20240223,164800,5700341010,9810,9810,9810,9810,0
20240223,164700,5700341010,9810,9810,9810,9810,0
20240223,164600,5700341010,9810,9810,9810,9810,0
20240223,164500,5700341010,9810,9810,9810,9810,0
20240223,164400,5700341010,9810,9810,9810,9810,0
20240223,164300,5700341010,9810,9810,9810,9810,0
20240223,164200,5700341010,9810,9810,9810,9810,0
20240223,164100,5700341010,9810,9810,9810,9810,0
20240223,164000,5700341010,9810,9810,9810,9810,0
20240223,163900,5700341010,9810,9810,9810,9810,0
20240223,163800,5700341010,9810,9810,9810,9810,0
20240223,163700,5700341010,9810,9810,9810,9810,0
20240223,163600,5700341010,9810,9810,9810,9810,0
20240223,163500,5700341010,9810,9810,9810,9810,0
20240223,163400,5700341010,9810,9810,9810,9810,0
20240223,163300,5700341010,9810,9810,9810,9810,0
20240223,163200,5700341010,9810,9810,9810,9810,0
20240223,163100,5700341010,9810,9810,9810,9810,9911
20240223,163000,5700341010,9810,9810,9810,9810,0
20240223,162900,5700341010,9810,9810,9810,9810,0
20240223,162800,5700341010,9810,9810,9810,9810,0
20240223,162700,5700341010,9810,9810,9810,9810,0
20240223,162600,5700341010,9810,9810,9810,9810,0
20240223,162500,5700341010,9810,9810,9810,9810,0
20240223,162400,5700341010,9810,9810,9810,9810,0
20240223,162300,5700341010,9810,9810,9810,9810,0
20240223,162200,5700341010,9810,9810,9810,9810,0
20240223,162100,5700341010,9810,9810,9810,9810,0
20240223,162000,5700341010,9810,9810,9810,9810,0
20240223,161900,5700341010,9810,9810,9810,9810,0
20240223,161800,5700341010,9810,9810,9810,9810,0
20240223,161700,5700341010,9810,9810,9810,9810,0
20240223,161600,5700341010,9810,9810,9810,9810,0
20240223,161500,5700341010,9810,9810,9810,9810,0
20240223,161400,5700341010,9810,9810,9810,9810,0
20240223,161300,5700341010,9810,9810,9810,9810,0
20240223,161200,5700341010,9810,9810,9810,9810,0
20240223,161100,5700341010,9810,9810,9810,9810,0
20240223,161000,5700341010,9810,9810,9810,9810,0
20240223,160900,5700341010,9810,9810,9810,9810,0
20240223,160800,5700341010,9810,9810,9810,9810,0
20240223,160700,5700341010,9810,9810,9810,9810,0
20240223,160600,5700341010,9810,9810,9810,9810,0
20240223,160500,5700341010,9810,9810,9810,9810,0
20240223,160400,5700341010,9810,9810,9810,9810,0
20240223,160300,5700341010,9810,9810,9810,9810,0
20240223,160200,5700341010,9810,9810,9810,9810,0
20240223,160100,5700341010,9810,9810,9810,9810,9911
20240223,160000,5700341010,9810,9810,9810,9810,0
20240223,155900,5700341010,9810,9810,9810,9810,0
20240223,155800,5700341010,9810,9810,9810,9810,0
20240223,155700,5700341010,9810,9810,9810,9810,0
20240223,155600,5700341010,9810,9810,9810,9810,0
20240223,155500,5700341010,9810,9810,9810,9810,0
20240223,155400,5700341010,9810,9810,9810,9810,0
20240223,155300,5700341010,9810,9810,9810,9810,0
20240223,155200,5700341010,9810,9810,9810,9810,0
20240223,155100,5700341010,9810,9810,9810,9810,0
20240223,155000,5700341010,9810,9810,9810,9810,0
20240223,154900,5700341010,9810,9810,9810,9810,0
20240223,154800,5700341010,9810,9810,9810,9810,0
20240223,154700,5700341010,9810,9810,9810,9810,0
20240223,154600,5700341010,9810,9810,9810,9810,0
20240223,154500,5700341010,9810,9810,9810,9810,0
20240223,154400,5700341010,9810,9810,9810,9810,0
20240223,154300,5700341010,9810,9810,9810,9810,0
20240223,154200,5700341010,9810,9810,9810,9810,0
20240223,154100,5700341010,9810,9810,9810,9810,0
20240223,154000,5700341010,9810,9810,9810,9810,0
20240223,153900,5700341010,9810,9810,9810,9810,0
20240223,153800,5700341010,9810,9810,9810,9810,0
20240223,153700,5700341010,9810,9810,9810,9810,0
20240223,153600,5700341010,9810,9810,9810,9810,0
20240223,153500,5700341010,9810,9810,9810,9810,0
20240223,153400,5700341010,9810,9810,9810,9810,0
20240223,153300,5700341010,9810,9810,9810,9810,0
20240223,153200,5700341010,9810,9810,9810,9810,0
20240223,153100,5700341010,9810,9810,9810,9810,9911
20240223,153000,5700341010,9810,9810,9810,9810,9911
20240223,152900,5603114100,9860,9860,9860,9860,0
20240223,152800,5603114100,9860,9860,9860,9860,0
20240223,152700,5603114100,9860,9860,9860,9860,0
20240223,152600,5603114100,9860,9860,9860,9860,0
20240223,152500,5603114100,9860,9860,9860,9860,0
20240223,152400,5603114100,9860,9860,9860,9860,0
20240223,152300,5603114100,9860,9860,9860,9860,0
20240223,152200,5603114100,9860,9860,9860,9860,0
20240223,152100,5603114100,9860,9860,9860,9860,0
20240223,152000,5603114100,9860,9860,9860,9860,0
20240223,151900,5603114100,9860,9840,9870,9840,1595
20240223,151800,5587392460,9830,9820,9830,9820,892
20240223,151700,5578631300,9830,9840,9860,9830,1620
20240223,151600,5562690420,9840,9860,9860,9830,1279
20240223,151500,5550082570,9860,9830,9870,9830,1712
20240223,151400,5533200270,9830,9810,9830,9800,1547
20240223,151300,5518015280,9810,9830,9840,9810,739
20240223,151200,5510755130,9830,9810,9840,9800,3941
20240223,151100,5472093580,9810,9850,9860,9810,7007
20240223,151000,5403219880,9860,9880,9880,9850,2518
20240223,150900,5378383000,9860,9870,9880,9860,814
20240223,150800,5370350250,9870,9870,9900,9860,1832
20240223,150700,5352264120,9880,9870,9900,9870,848
20240223,150600,5343888980,9900,9910,9910,9860,3395
20240223,150500,5310342260,9920,9910,9930,9890,643
20240223,150400,5303982160,9920,9940,9940,9920,45
20240223,150300,5303535000,9930,9920,9940,9890,833
20240223,150200,5295292730,9890,9900,9910,9890,274
20240223,150100,5292581210,9900,9910,9920,9900,760
20240223,150000,5285055720,9920,9930,9930,9900,2890
20240223,145900,5256416300,9930,9950,9950,9930,699
20240223,145800,5249472990,9950,9940,9960,9940,740
20240223,145700,5242117350,9960,9960,9960,9960,5
20240223,145600,5242067550,9960,9970,9970,9940,104
20240223,145500,5241033670,9970,9970,9970,9940,38
20240223,145400,5240655710,9970,9980,9980,9960,11
20240223,145300,5240545960,9980,9950,9980,9950,1539
20240223,145200,5225207860,9950,9950,9950,9950,12
20240223,145100,5225088460,9950,9960,9960,9950,485
20240223,145000,5220262700,9950,9960,9970,9950,643
20240223,144900,5213858470,9960,9940,9960,9940,324
20240223,144800,5210635140,9930,9930,9930,9920,521
20240223,144700,5205463190,9930,9940,9940,9930,296
20240223,144600,5202523890,9940,9930,9940,9930,37
20240223,144500,5202156170,9940,9930,9940,9930,609
20240223,144400,5196108770,9940,9940,9940,9930,911
20240223,144300,5187054740,9940,9920,9940,9910,866
20240223,144200,5178461930,9920,9920,9920,9920,151
20240223,144100,5176964010,9930,9930,9930,9910,233
20240223,144000,5174651320,9930,9910,9930,9910,220
20240223,143900,5172470720,9910,9910,9940,9900,3025
20240223,143800,5142495170,9900,9950,9950,9900,1574
20240223,143700,5126877720,9930,9940,9940,9930,681
20240223,143600,5120113570,9950,9950,9950,9950,579
20240223,143500,5114352520,9950,9940,9950,9940,447
20240223,143400,5109906900,9930,9940,9940,9930,417
20240223,143300,5105766080,9930,9940,9940,9930,139
20240223,143200,5104384540,9950,9950,9950,9940,374
20240223,143100,5100664270,9940,9950,9950,9940,535
20240223,143000,5095342900,9950,9950,9950,9940,54
20240223,142900,5094806100,9950,9940,9950,9940,40
20240223,142800,5094408300,9950,9950,9950,9940,476
20240223,142700,5089675610,9950,9950,9960,9940,266
20240223,142600,5087029150,9940,9910,9940,9910,2578
20240223,142500,5061450550,9920,9910,9920,9910,451
20240223,142400,5056980800,9910,9910,9910,9910,150
20240223,142300,5055494300,9910,9910,9910,9910,43
20240223,142200,5055068170,9900,9890,9900,9890,129
20240223,142100,5053791320,9890,9910,9910,9890,2949
20240223,142000,5024618870,9910,9920,9930,9910,102
20240223,141900,5023607860,9910,9910,9910,9910,253
20240223,141800,5021100630,9910,9940,9940,9910,184
20240223,141700,5019276600,9940,9910,9940,9900,1098
20240223,141600,5008405680,9940,9940,9940,9900,269
20240223,141500,5005741980,9900,9900,9900,9900,4935
20240223,141400,4956885480,9900,9930,9930,9900,1029
20240223,141300,4946697580,9930,9930,9930,9920,30
20240223,141200,4946399880,9930,9910,9940,9900,1416
20240223,141100,4932368180,9930,9930,9940,9930,183
20240223,141000,4930550810,9930,9900,9930,9900,505
20240223,140900,4925551160,9900,9900,9900,9900,454
20240223,140800,4921056560,9900,9950,9950,9890,2834
20240223,140700,4892996720,9930,9930,9930,9910,686
20240223,140600,4886196610,9950,9930,9950,9930,272
20240223,140500,4883494630,9930,9930,9930,9920,865
20240223,140400,4874905190,9930,9930,9930,9930,100
20240223,140300,4873912190,9970,9930,9970,9910,3583
20240223,140200,4838377160,9940,9950,9950,9940,1286
20240223,140100,4825593820,9960,9960,9960,9960,5
20240223,140000,4825544020,9960,9960,9960,9960,21
20240223,135900,4825334860,9950,9960,9960,9950,343
20240223,135800,4821921830,9950,9950,9950,9950,0
20240223,135700,4821921830,9950,9950,9950,9950,158
20240223,135600,4820349730,9970,9970,9970,9970,10
20240223,135500,4820250030,9970,9960,9970,9950,137
20240223,135400,4818885970,9950,9960,9960,9950,222
20240223,135300,4816677050,9970,9970,9970,9950,560
20240223,135200,4811103850,9970,9980,9980,9970,3
20240223,135100,4811073920,9950,9970,9980,9950,1618
20240223,135000,4794960840,9990,9980,9990,9970,979
20240223,134900,4785181550,9980,9980,9980,9980,21
20240223,134800,4784971970,9990,9980,9990,9970,104
20240223,134700,4783935060,9960,9960,9960,9960,150
20240223,134600,4782441060,9990,9980,9990,9980,33
20240223,134500,4782111610,9970,9960,9970,9950,109
20240223,134400,4781026460,9950,9950,9960,9950,323
20240223,134300,4777811390,9950,9960,9960,9950,379
20240223,134200,4774039850,9950,9960,9960,9950,108
20240223,134100,4772965200,9960,9970,9980,9960,525
20240223,134000,4767732840,9970,9980,9980,9960,300
20240223,133900,4764741840,9970,9980,9980,9970,829
20240223,133800,4756476670,9970,9970,9980,9970,1030
20240223,133700,4746207460,9970,9960,9970,9960,578
20240223,133600,4740444810,9950,9950,9950,9940,177
20240223,133500,4738683980,9950,9950,9950,9950,356
20240223,133400,4735141780,9940,9960,9960,9940,778
20240223,133300,4727401570,9960,9960,9960,9960,172
20240223,133200,4725688450,9970,9980,9990,9970,173
20240223,133100,4723962040,9990,9980,9990,9970,763
20240223,133000,4716348280,10000,9990,10000,9990,2174
20240223,132900,4694613450,9990,9980,9990,9980,28
20240223,132800,4694333970,9980,9980,9990,9980,25
20240223,132700,4694084430,9980,9980,9990,9970,384
20240223,132600,4690252070,9970,9970,9980,9970,591
20240223,132500,4684359090,9980,9960,9980,9960,523
20240223,132400,4679145040,9970,9960,9970,9960,193
20240223,132300,4677222660,9960,9950,9960,9940,266
20240223,132200,4674575950,9940,9950,9950,9940,439
20240223,132100,4670208200,9950,9950,9950,9950,229
20240223,132000,4667929650,9950,9930,9950,9920,1123
20240223,131900,4656778170,9920,9920,9930,9920,239
20240223,131800,4654406900,9930,9930,9930,9920,603
20240223,131700,4648420160,9930,9930,9930,9920,403
20240223,131600,4644422040,9930,9920,9930,9920,410
20240223,131500,4640350840,9930,9930,9930,9910,496
20240223,131400,4635435380,9910,9930,9930,9910,1238
20240223,131300,4623146760,9930,9910,9930,9910,470
20240223,131200,4618489040,9930,9920,9930,9910,499
20240223,131100,4613542820,9930,9930,9930,9930,110
20240223,131000,4612450520,9930,9930,9930,9910,1412
20240223,130900,4598436590,9930,9930,9930,9930,763
20240223,130800,4590860000,9930,9930,9930,9920,575
20240223,130700,4585153740,9930,9930,9930,9930,11
20240223,130600,4585044510,9920,9920,9920,9920,825
20240223,130500,4576860510,9910,9920,9920,9910,205
20240223,130400,4574827370,9930,9920,9930,9920,357
20240223,130300,4571285700,9920,9930,9930,9920,1133
20240223,130200,4560044760,9930,9930,9930,9920,336
20240223,130100,4556708890,9930,9920,9930,9910,424
20240223,130000,4552504170,9910,9920,9920,9910,259
20240223,125900,4549935880,9920,9910,9920,9890,10247
20240223,125800,4448474600,9930,9930,9940,9910,12537
20240223,125700,4324162670,9930,9960,9960,9920,11264
20240223,125600,4212211300,9960,9980,9980,9960,257
20240223,125500,4209649380,9960,9960,9980,9960,1508
20240223,125400,4194625260,9960,9960,9970,9960,906
20240223,125300,4185599420,9970,9970,9990,9960,794
20240223,125200,4177684840,9960,9960,9960,9960,477
20240223,125100,4172933920,9970,9970,9970,9970,485
20240223,125000,4168098470,9970,9980,9980,9970,56
20240223,124900,4167539620,9990,9990,10000,9970,1031
20240223,124800,4157252190,9990,9980,9990,9970,1109
20240223,124700,4146189220,10000,9980,10000,9980,264
20240223,124600,4143554260,10000,9970,10000,9970,23
20240223,124500,4143324600,9970,9970,10000,9970,474
20240223,124400,4138594580,9970,9980,9980,9970,103
20240223,124300,4137566670,9980,9970,9980,9970,25
20240223,124200,4137317410,9970,9970,9970,9960,1560
20240223,124100,4121772110,9970,9980,9990,9970,962
20240223,124000,4112174660,9980,9980,9990,9980,152
20240223,123900,4110656600,9980,10000,10000,9980,234
20240223,123800,4108319260,9980,9990,10000,9980,1770
20240223,123700,4090641900,9990,9980,9990,9980,132
20240223,123600,4089324310,9990,9980,9990,9970,255
20240223,123500,4086778510,9970,10000,10000,9970,6
20240223,123400,4086718620,9970,9970,10000,9970,148
20240223,123300,4085241070,10000,9970,10000,9970,137
20240223,123200,4083874950,9970,9970,9970,9960,580
20240223,123100,4078097080,9960,9960,9970,9960,130
20240223,123000,4076802260,9960,9950,9970,9950,283
20240223,122900,4073984320,9950,9960,9970,9950,331
20240223,122800,4070687210,9960,9960,9960,9960,69
20240223,122700,4069999970,9960,9970,9970,9960,302
20240223,122600,4066989860,9970,9960,9990,9960,150
20240223,122500,4065494060,9960,9960,9960,9950,564
20240223,122400,4059880690,9950,9970,9970,9950,2275
20240223,122300,4037233980,9950,9980,9980,9950,5231
20240223,122200,3985132160,9970,9970,9970,9970,657
20240223,122100,3978581870,9970,9970,9980,9970,545
20240223,122000,3973148210,9970,9980,9980,9970,814
20240223,121900,3965025490,9980,9970,9980,9960,4756
20240223,121800,3917618400,9970,9980,9980,9970,715
20240223,121700,3910483970,9980,9990,9990,9980,529
20240223,121600,3905204060,9990,9990,9990,9980,1156
20240223,121500,3893667140,9980,10000,10000,9980,921
20240223,121400,3884469860,9990,10000,10010,9990,1102
20240223,121300,3873459040,10010,10020,10030,10010,1410
20240223,121200,3859343740,10030,10020,10030,10020,13
20240223,121100,3859213460,10030,10020,10030,10020,23
20240223,121000,3858982960,10010,10000,10010,10000,63
20240223,120900,3858352670,10000,10000,10000,10000,151
20240223,120800,3856842670,10000,10010,10010,10000,263
20240223,120700,3854211800,10010,10010,10010,10010,0
20240223,120600,3854211800,10010,10010,10010,10010,0
20240223,120500,3854211800,10010,10010,10010,10010,10
20240223,120400,3854111700,10000,10000,10000,10000,10
20240223,120300,3854011700,10000,10000,10000,10000,0
20240223,120200,3854011700,10000,10000,10000,10000,50
20240223,120100,3853511700,10020,10000,10030,10000,3
20240223,120000,3853481650,10020,10000,10020,10000,144
20240223,115900,3852041620,9990,9990,9990,9990,102
20240223,115800,3851022640,10000,10000,10000,10000,563
20240223,115700,3845392640,10040,9990,10040,9990,28
20240223,115600,3845112840,10000,10000,10000,10000,15
20240223,115500,3844962840,10000,9990,10030,9990,99
20240223,115400,3843972600,9990,10000,10000,9990,2159
20240223,115300,3822403000,10040,10040,10040,9990,3498
20240223,115200,3787388530,10050,10040,10050,10040,8
20240223,115100,3787308160,10040,10050,10050,10030,24
20240223,115000,3787067200,10050,10040,10050,10040,32
20240223,114900,3786745900,10030,10040,10050,10030,73
20240223,114800,3786012280,10010,10040,10050,10010,504
20240223,114700,3780961530,10050,10050,10050,10020,35
20240223,114600,3780609840,10010,10010,10020,10010,468
20240223,114500,3775924040,10020,10030,10030,10010,1198
20240223,114400,3763918790,10030,10040,10040,10030,200
20240223,114300,3761911460,10040,10050,10050,10040,52
20240223,114200,3761388880,10040,10040,10040,10040,319
20240223,114100,3758186120,10040,10060,10060,10040,350
20240223,114000,3754671770,10050,10050,10060,10040,200
20240223,113900,3752661740,10050,10050,10060,10040,554
20240223,113800,3747097830,10040,10040,10050,10040,249
20240223,113700,3744595660,10040,10050,10060,10040,322
20240223,113600,3741359730,10050,10050,10060,10050,557
20240223,113500,3735761870,10060,10080,10080,10060,1919
20240223,113400,3716453890,10060,10070,10080,10060,23
20240223,113300,3716222460,10080,10020,10080,10020,8490
20240223,113200,3631118210,10020,10000,10020,10000,516
20240223,113100,3625947960,10020,10010,10020,10010,378
20240223,113000,3622162960,10020,10000,10020,10000,217
20240223,112900,3619990700,10000,10010,10020,10000,88
20240223,112800,3619109690,10020,10010,10020,10000,52
20240223,112700,3618589090,10000,10020,10020,10000,33
20240223,112600,3618258580,10000,10000,10020,10000,1397
20240223,112500,3604287780,9990,9990,9990,9980,200
20240223,112400,3602290700,9980,9990,10000,9980,683
20240223,112300,3595469160,9990,10000,10000,9980,1933
20240223,112200,3576164850,9990,10010,10010,9990,2272
20240223,112100,3553435320,10020,10020,10020,10000,28
20240223,112000,3553155140,10020,10000,10020,10000,459
20240223,111900,3548563600,10010,10010,10010,10010,222
20240223,111800,3546341380,10000,10000,10010,9990,281
20240223,111700,3543531850,10000,10010,10010,9990,93
20240223,111600,3542601560,9990,10000,10020,9990,580
20240223,111500,3536806200,10000,9990,10010,9980,745
20240223,111400,3529370340,9990,10010,10030,9980,3402
20240223,111300,3495353090,10030,10010,10030,10010,902
20240223,111200,3486322930,10010,10030,10030,10000,709
20240223,111100,3479224860,10010,10010,10020,10000,255
20240223,111000,3476672130,10000,10050,10060,10000,3842
20240223,110900,3438206220,10030,10030,10070,10030,44
20240223,110800,3437764860,10030,10030,10060,10020,244
20240223,110700,3435319740,10030,10060,10080,10020,64
20240223,110600,3434678120,10020,10040,10040,10020,950
20240223,110500,3425148090,10050,10050,10050,10050,111
20240223,110400,3424032540,10050,10040,10080,10040,294
20240223,110300,3421078510,10040,10060,10080,10040,402
20240223,110200,3417038360,10050,10040,10080,10040,90
20240223,110100,3416134270,10040,10030,10100,10030,62
20240223,110000,3415511820,10040,10050,10050,10030,37
20240223,105900,3415140270,10030,10010,10050,10010,1002
20240223,105800,3405098600,10010,10020,10030,10010,1860
20240223,105700,3386460340,10020,10020,10030,10020,266
20240223,105600,3383792800,10020,10040,10040,10020,476
20240223,105500,3379018340,10040,10050,10110,10040,1498
20240223,105400,3363962050,10050,10060,10110,10050,303
20240223,105300,3360910150,10050,10110,10120,10050,766
20240223,105200,3353207210,10060,10050,10120,10050,650
20240223,105100,3346661550,10050,10050,10100,10050,162
20240223,105000,3345030440,10100,10030,10150,10030,1562
20240223,104900,3329229530,10030,10060,10100,10030,552
20240223,104800,3323660510,10090,10030,10090,10020,214
20240223,104700,3321507710,10060,10020,10060,10020,1408
20240223,104600,3307369950,10020,10010,10020,10010,512
20240223,104500,3302243880,10010,10020,10030,10010,353
20240223,104400,3298707890,10020,10010,10020,10000,1547
20240223,104300,3283224010,10020,10060,10060,10020,3640
20240223,104200,3246706630,10060,10110,10110,10060,2692
20240223,104100,3219596340,10120,10130,10130,10120,119
20240223,104000,3218391630,10130,10150,10160,10120,275
20240223,103900,3215602750,10150,10110,10150,10110,1691
20240223,103800,3198484790,10120,10130,10160,10120,279
20240223,103700,3195659570,10170,10150,10170,10130,28
20240223,103600,3195375160,10150,10150,10180,10150,210
20240223,103500,3193243580,10170,10180,10180,10160,358
20240223,103400,3189604060,10190,10180,10190,10170,2441
20240223,103300,3164750080,10190,10180,10190,10160,2231
20240223,103200,3142050420,10190,10130,10190,10130,3090
20240223,103100,3110673780,10120,10130,10130,10110,589
20240223,103000,3104710680,10130,10110,10140,10110,2362
20240223,102900,3080783680,10120,10080,10120,10080,78
20240223,102800,3079994630,10120,10100,10130,10060,4851
20240223,102700,3030999710,10130,10130,10130,10100,745
20240223,102600,3023472040,10100,10140,10140,10100,288
20240223,102500,3020560370,10110,10100,10140,10100,332
20240223,102400,3017202350,10110,10120,10130,10110,323
20240223,102300,3013936290,10120,10130,10140,10120,174
20240223,102200,3012175170,10130,10130,10140,10130,110
20240223,102100,3011060560,10140,10140,10150,10130,931
20240223,102000,3001620120,10140,10120,10150,10120,2415
20240223,101900,2977154650,10120,10120,10130,10110,399
20240223,101800,2973117900,10120,10130,10140,10120,1983
20240223,101700,2953038120,10130,10100,10140,10100,1795
20240223,101600,2934870720,10060,10130,10130,10060,1862
20240223,101500,2916092350,10130,10100,10140,10100,1890
20240223,101400,2896989510,10100,10070,10100,10070,557
20240223,101300,2891370110,10070,10070,10080,10070,113
20240223,101200,2890231260,10080,10050,10080,10050,351
20240223,101100,2886700900,10080,10060,10080,10050,264
20240223,101000,2884042660,10080,10070,10080,10070,8
20240223,100900,2883962050,10080,10050,10080,10020,1430
20240223,100800,2869610060,10080,10070,10080,10070,35
20240223,100700,2869257600,10070,10070,10080,10040,19
20240223,100600,2869066240,10080,10070,10090,10030,640
20240223,100500,2862631550,10070,10040,10070,10040,159
20240223,100400,2861033910,10040,10060,10060,10030,274
20240223,100300,2858284730,10060,10050,10060,10040,54
20240223,100200,2857742260,10050,10020,10060,10010,987
20240223,100100,2847831950,10010,10030,10030,10010,722
20240223,100000,2840600210,10050,10020,10050,10020,455
20240223,095900,2836041030,10020,10020,10020,10000,459
20240223,095800,2831450180,10020,10020,10030,10020,467
20240223,095700,2826769240,10030,10040,10040,10000,1550
20240223,095600,2811254930,10040,10050,10050,10020,120
20240223,095500,2810052130,10060,10010,10060,10000,1319
20240223,095400,2796857250,10010,10010,10020,10010,1460
20240223,095300,2782237310,10010,10060,10060,10000,3177
20240223,095200,2750416000,10060,10050,10060,10040,432
20240223,095100,2746074220,10060,10040,10060,10040,18
20240223,095000,2745893290,10060,10060,10080,10000,3675
20240223,094900,2709001080,10080,10080,10090,10060,225
20240223,094800,2706731650,10090,10090,10100,10090,143
20240223,094700,2705288470,10100,10070,10100,10030,4705
20240223,094600,2657828090,10070,10000,10100,10000,4936
20240223,094500,2608175980,10000,10000,10000,9990,1574
20240223,094400,2592446310,9990,9970,10000,9970,941
20240223,094300,2583051940,9970,9960,9970,9940,3583
20240223,094200,2547378030,9970,10000,10010,9960,4896
20240223,094100,2498518300,10010,10020,10020,10000,2655
20240223,094000,2471957510,10020,10000,10020,10000,2543
20240223,093900,2446516440,10010,10020,10020,10000,37
20240223,093800,2446146160,10020,10010,10020,10000,316
20240223,093700,2442984880,10010,10000,10010,9990,3558
20240223,093600,2407428740,10020,10030,10030,10000,3840
20240223,093500,2368993830,10040,10060,10070,10030,2028
20240223,093400,2348626510,10070,10080,10080,10050,766
20240223,093300,2340914000,10070,10020,10070,10020,1028
20240223,093200,2330577740,10020,9990,10020,9950,9470
20240223,093100,2236063060,9990,10040,10040,9980,2966
20240223,093000,2206439170,10000,10040,10040,9980,6556
20240223,092900,2140907610,10010,10030,10050,9990,25944
20240223,092800,1881257140,10030,10050,10070,10030,7843
20240223,092700,1802456350,10050,10060,10090,10050,4119
20240223,092600,1761004690,10070,10060,10070,10050,2502
20240223,092500,1735814510,10060,10070,10070,10050,10303
20240223,092400,1632157790,10060,10070,10090,10060,7238
20240223,092300,1559259550,10070,10070,10090,10060,3631
20240223,092200,1522686750,10060,10110,10110,10050,29793
20240223,092100,1223000090,10120,10120,10130,10110,2079
20240223,092000,1201972380,10120,10120,10130,10110,1803
20240223,091900,1183734100,10120,10150,10150,10100,16371
20240223,091800,1018263690,10140,10170,10180,10140,5855
20240223,091700,958794550,10180,10180,10180,10160,2265
20240223,091600,935752420,10180,10190,10200,10180,633
20240223,091500,929304070,10190,10150,10190,10140,2147
20240223,091400,907481780,10150,10210,10210,10150,10124
20240223,091300,804429370,10220,10210,10220,10190,8478
20240223,091200,717923310,10210,10300,10300,10200,11782
20240223,091100,597309220,10300,10370,10390,10290,15037
20240223,091000,442284270,10370,10390,10410,10350,1245
20240223,090900,429361920,10370,10410,10410,10360,2403
20240223,090800,404446950,10410,10390,10420,10360,439
20240223,090700,399893040,10390,10350,10390,10340,1710
20240223,090600,382180630,10360,10420,10420,10360,1198
20240223,090500,369761850,10350,10430,10440,10340,8537
20240223,090400,281091950,10440,10470,10470,10430,5254
20240223,090300,226163190,10470,10460,10490,10460,2085
20240223,090200,204340970,10470,10490,10490,10460,5158
20240223,090100,150353840,10490,10530,10530,10490,3104
20240223,090000,117750960,10550,10560,10580,10500,9810
Reference in New Issue Copy Permalink