ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200470/min/candle-20240228.csv

695 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203200,4599644870,4660,4660,4660,4660,15115
20240228,203100,4599644870,4660,4660,4660,4660,0
20240228,203000,4599644870,4660,4660,4660,4660,0
20240228,202900,4599644870,4660,4660,4660,4660,0
20240228,202800,4599644870,4660,4660,4660,4660,0
20240228,202700,4599644870,4660,4660,4660,4660,0
20240228,202600,4599644870,4660,4660,4660,4660,0
20240228,202500,4599644870,4660,4660,4660,4660,0
20240228,202400,4599644870,4660,4660,4660,4660,0
20240228,202300,4599644870,4660,4660,4660,4660,0
20240228,202200,4599644870,4660,4660,4660,4660,0
20240228,202100,4599644870,4660,4660,4660,4660,0
20240228,202000,4599644870,4660,4660,4660,4660,0
20240228,201900,4599644870,4660,4660,4660,4660,0
20240228,201800,4599644870,4660,4660,4660,4660,0
20240228,201700,4599644870,4660,4660,4660,4660,0
20240228,201600,4599644870,4660,4660,4660,4660,0
20240228,201500,4599644870,4660,4660,4660,4660,0
20240228,201400,4599644870,4660,4660,4660,4660,0
20240228,201300,4599644870,4660,4660,4660,4660,0
20240228,201200,4599644870,4660,4660,4660,4660,0
20240228,201100,4599644870,4660,4660,4660,4660,0
20240228,201000,4599644870,4660,4660,4660,4660,0
20240228,200900,4599644870,4660,4660,4660,4660,0
20240228,200800,4599644870,4660,4660,4660,4660,0
20240228,200700,4599644870,4660,4660,4660,4660,0
20240228,200600,4599644870,4660,4660,4660,4660,0
20240228,200500,4599644870,4660,4660,4660,4660,0
20240228,200400,4599644870,4660,4660,4660,4660,0
20240228,200300,4599644870,4660,4660,4660,4660,0
20240228,200200,4599644870,4660,4660,4660,4660,15115
20240228,200100,4599644870,4660,4660,4660,4660,0
20240228,200000,4599644870,4660,4660,4660,4660,0
20240228,195900,4599644870,4660,4660,4660,4660,0
20240228,195800,4599644870,4660,4660,4660,4660,0
20240228,195700,4599644870,4660,4660,4660,4660,0
20240228,195600,4599644870,4660,4660,4660,4660,0
20240228,195500,4599644870,4660,4660,4660,4660,0
20240228,195400,4599644870,4660,4660,4660,4660,0
20240228,195300,4599644870,4660,4660,4660,4660,0
20240228,195200,4599644870,4660,4660,4660,4660,0
20240228,195100,4599644870,4660,4660,4660,4660,0
20240228,195000,4599644870,4660,4660,4660,4660,0
20240228,194900,4599644870,4660,4660,4660,4660,0
20240228,194800,4599644870,4660,4660,4660,4660,0
20240228,194700,4599644870,4660,4660,4660,4660,0
20240228,194600,4599644870,4660,4660,4660,4660,0
20240228,194500,4599644870,4660,4660,4660,4660,0
20240228,194400,4599644870,4660,4660,4660,4660,0
20240228,194300,4599644870,4660,4660,4660,4660,0
20240228,194200,4599644870,4660,4660,4660,4660,0
20240228,194100,4599644870,4660,4660,4660,4660,0
20240228,194000,4599644870,4660,4660,4660,4660,0
20240228,193900,4599644870,4660,4660,4660,4660,0
20240228,193800,4599644870,4660,4660,4660,4660,0
20240228,193700,4599644870,4660,4660,4660,4660,0
20240228,193600,4599644870,4660,4660,4660,4660,0
20240228,193500,4599644870,4660,4660,4660,4660,0
20240228,193400,4599644870,4660,4660,4660,4660,0
20240228,193300,4599644870,4660,4660,4660,4660,0
20240228,193200,4599644870,4660,4660,4660,4660,15115
20240228,193100,4599644870,4660,4660,4660,4660,0
20240228,193000,4599644870,4660,4660,4660,4660,0
20240228,192900,4599644870,4660,4660,4660,4660,0
20240228,192800,4599644870,4660,4660,4660,4660,0
20240228,192700,4599644870,4660,4660,4660,4660,0
20240228,192600,4599644870,4660,4660,4660,4660,0
20240228,192500,4599644870,4660,4660,4660,4660,0
20240228,192400,4599644870,4660,4660,4660,4660,0
20240228,192300,4599644870,4660,4660,4660,4660,0
20240228,192200,4599644870,4660,4660,4660,4660,0
20240228,192100,4599644870,4660,4660,4660,4660,0
20240228,192000,4599644870,4660,4660,4660,4660,0
20240228,191900,4599644870,4660,4660,4660,4660,0
20240228,191800,4599644870,4660,4660,4660,4660,0
20240228,191700,4599644870,4660,4660,4660,4660,0
20240228,191600,4599644870,4660,4660,4660,4660,0
20240228,191500,4599644870,4660,4660,4660,4660,0
20240228,191400,4599644870,4660,4660,4660,4660,0
20240228,191300,4599644870,4660,4660,4660,4660,0
20240228,191200,4599644870,4660,4660,4660,4660,0
20240228,191100,4599644870,4660,4660,4660,4660,0
20240228,191000,4599644870,4660,4660,4660,4660,0
20240228,190900,4599644870,4660,4660,4660,4660,0
20240228,190800,4599644870,4660,4660,4660,4660,0
20240228,190700,4599644870,4660,4660,4660,4660,0
20240228,190600,4599644870,4660,4660,4660,4660,0
20240228,190500,4599644870,4660,4660,4660,4660,0
20240228,190400,4599644870,4660,4660,4660,4660,0
20240228,190300,4599644870,4660,4660,4660,4660,0
20240228,190200,4599644870,4660,4660,4660,4660,15115
20240228,190100,4599644870,4660,4660,4660,4660,0
20240228,190000,4599644870,4660,4660,4660,4660,0
20240228,185900,4599644870,4660,4660,4660,4660,0
20240228,185800,4599644870,4660,4660,4660,4660,0
20240228,185700,4599644870,4660,4660,4660,4660,0
20240228,185600,4599644870,4660,4660,4660,4660,0
20240228,185500,4599644870,4660,4660,4660,4660,0
20240228,185400,4599644870,4660,4660,4660,4660,0
20240228,185300,4599644870,4660,4660,4660,4660,0
20240228,185200,4599644870,4660,4660,4660,4660,0
20240228,185100,4599644870,4660,4660,4660,4660,0
20240228,185000,4599644870,4660,4660,4660,4660,0
20240228,184900,4599644870,4660,4660,4660,4660,0
20240228,184800,4599644870,4660,4660,4660,4660,0
20240228,184700,4599644870,4660,4660,4660,4660,0
20240228,184600,4599644870,4660,4660,4660,4660,0
20240228,184500,4599644870,4660,4660,4660,4660,0
20240228,184400,4599644870,4660,4660,4660,4660,0
20240228,184300,4599644870,4660,4660,4660,4660,0
20240228,184200,4599644870,4660,4660,4660,4660,0
20240228,184100,4599644870,4660,4660,4660,4660,0
20240228,184000,4599644870,4660,4660,4660,4660,0
20240228,183900,4599644870,4660,4660,4660,4660,0
20240228,183800,4599644870,4660,4660,4660,4660,0
20240228,183700,4599644870,4660,4660,4660,4660,0
20240228,183600,4599644870,4660,4660,4660,4660,0
20240228,183500,4599644870,4660,4660,4660,4660,0
20240228,183400,4599644870,4660,4660,4660,4660,0
20240228,183300,4599644870,4660,4660,4660,4660,0
20240228,183200,4599644870,4660,4660,4660,4660,15115
20240228,183100,4599644870,4660,4660,4660,4660,0
20240228,183000,4599644870,4660,4660,4660,4660,0
20240228,182900,4599644870,4660,4660,4660,4660,0
20240228,182800,4599644870,4660,4660,4660,4660,0
20240228,182700,4599644870,4660,4660,4660,4660,0
20240228,182600,4599644870,4660,4660,4660,4660,0
20240228,182500,4599644870,4660,4660,4660,4660,0
20240228,182400,4599644870,4660,4660,4660,4660,0
20240228,182300,4599644870,4660,4660,4660,4660,0
20240228,182200,4599644870,4660,4660,4660,4660,0
20240228,182100,4599644870,4660,4660,4660,4660,0
20240228,182000,4599644870,4660,4660,4660,4660,0
20240228,181900,4599644870,4660,4660,4660,4660,0
20240228,181800,4599644870,4660,4660,4660,4660,0
20240228,181700,4599644870,4660,4660,4660,4660,0
20240228,181600,4599644870,4660,4660,4660,4660,0
20240228,181500,4599644870,4660,4660,4660,4660,0
20240228,181400,4599644870,4660,4660,4660,4660,0
20240228,181300,4599644870,4660,4660,4660,4660,0
20240228,181200,4599644870,4660,4660,4660,4660,0
20240228,181100,4599644870,4660,4660,4660,4660,0
20240228,181000,4599644870,4660,4660,4660,4660,0
20240228,180900,4599644870,4660,4660,4660,4660,0
20240228,180800,4599644870,4660,4660,4660,4660,0
20240228,180700,4599644870,4660,4660,4660,4660,0
20240228,180600,4599644870,4660,4660,4660,4660,0
20240228,180500,4599644870,4660,4660,4660,4660,0
20240228,180400,4599644870,4660,4660,4660,4660,0
20240228,180300,4599644870,4660,4660,4660,4660,0
20240228,180200,4599644870,4660,4660,4660,4660,15115
20240228,180100,4599644870,4660,4660,4660,4660,0
20240228,180000,4599644870,4660,4660,4660,4660,0
20240228,175900,4599644870,4660,4660,4660,4660,0
20240228,175800,4599644870,4660,4660,4660,4660,0
20240228,175700,4599644870,4660,4660,4660,4660,0
20240228,175600,4599644870,4660,4660,4660,4660,0
20240228,175500,4599644870,4660,4660,4660,4660,0
20240228,175400,4599644870,4660,4660,4660,4660,0
20240228,175300,4599644870,4660,4660,4660,4660,0
20240228,175200,4599644870,4660,4660,4660,4660,0
20240228,175100,4599644870,4660,4660,4660,4660,0
20240228,175000,4599644870,4660,4660,4660,4660,0
20240228,174900,4599644870,4660,4660,4660,4660,0
20240228,174800,4599644870,4660,4660,4660,4660,0
20240228,174700,4599644870,4660,4660,4660,4660,0
20240228,174600,4599644870,4660,4660,4660,4660,0
20240228,174500,4599644870,4660,4660,4660,4660,0
20240228,174400,4599644870,4660,4660,4660,4660,0
20240228,174300,4599644870,4660,4660,4660,4660,0
20240228,174200,4599644870,4660,4660,4660,4660,0
20240228,174100,4599644870,4660,4660,4660,4660,0
20240228,174000,4599644870,4660,4660,4660,4660,0
20240228,173900,4599644870,4660,4660,4660,4660,0
20240228,173800,4599644870,4660,4660,4660,4660,0
20240228,173700,4599644870,4660,4660,4660,4660,0
20240228,173600,4599644870,4660,4660,4660,4660,0
20240228,173500,4599644870,4660,4660,4660,4660,0
20240228,173400,4599644870,4660,4660,4660,4660,0
20240228,173300,4599644870,4660,4660,4660,4660,0
20240228,173200,4599644870,4660,4660,4660,4660,15115
20240228,173100,4599644870,4660,4660,4660,4660,0
20240228,173000,4599644870,4660,4660,4660,4660,0
20240228,172900,4599644870,4660,4660,4660,4660,0
20240228,172800,4599644870,4660,4660,4660,4660,0
20240228,172700,4599644870,4660,4660,4660,4660,0
20240228,172600,4599644870,4660,4660,4660,4660,0
20240228,172500,4599644870,4660,4660,4660,4660,0
20240228,172400,4599644870,4660,4660,4660,4660,0
20240228,172300,4599644870,4660,4660,4660,4660,0
20240228,172200,4599644870,4660,4660,4660,4660,0
20240228,172100,4599644870,4660,4660,4660,4660,0
20240228,172000,4599644870,4660,4660,4660,4660,0
20240228,171900,4599644870,4660,4660,4660,4660,0
20240228,171800,4599644870,4660,4660,4660,4660,0
20240228,171700,4599644870,4660,4660,4660,4660,0
20240228,171600,4599644870,4660,4660,4660,4660,0
20240228,171500,4599644870,4660,4660,4660,4660,0
20240228,171400,4599644870,4660,4660,4660,4660,0
20240228,171300,4599644870,4660,4660,4660,4660,0
20240228,171200,4599644870,4660,4660,4660,4660,0
20240228,171100,4599644870,4660,4660,4660,4660,0
20240228,171000,4599644870,4660,4660,4660,4660,0
20240228,170900,4599644870,4660,4660,4660,4660,0
20240228,170800,4599644870,4660,4660,4660,4660,0
20240228,170700,4599644870,4660,4660,4660,4660,0
20240228,170600,4599644870,4660,4660,4660,4660,0
20240228,170500,4599644870,4660,4660,4660,4660,0
20240228,170400,4599644870,4660,4660,4660,4660,0
20240228,170300,4599644870,4660,4660,4660,4660,0
20240228,170200,4599644870,4660,4660,4660,4660,15115
20240228,170100,4599644870,4660,4660,4660,4660,0
20240228,170000,4599644870,4660,4660,4660,4660,0
20240228,165900,4599644870,4660,4660,4660,4660,0
20240228,165800,4599644870,4660,4660,4660,4660,0
20240228,165700,4599644870,4660,4660,4660,4660,0
20240228,165600,4599644870,4660,4660,4660,4660,0
20240228,165500,4599644870,4660,4660,4660,4660,0
20240228,165400,4599644870,4660,4660,4660,4660,0
20240228,165300,4599644870,4660,4660,4660,4660,0
20240228,165200,4599644870,4660,4660,4660,4660,0
20240228,165100,4599644870,4660,4660,4660,4660,0
20240228,165000,4599644870,4660,4660,4660,4660,0
20240228,164900,4599644870,4660,4660,4660,4660,0
20240228,164800,4599644870,4660,4660,4660,4660,0
20240228,164700,4599644870,4660,4660,4660,4660,0
20240228,164600,4599644870,4660,4660,4660,4660,0
20240228,164500,4599644870,4660,4660,4660,4660,0
20240228,164400,4599644870,4660,4660,4660,4660,0
20240228,164300,4599644870,4660,4660,4660,4660,0
20240228,164200,4599644870,4660,4660,4660,4660,0
20240228,164100,4599644870,4660,4660,4660,4660,0
20240228,164000,4599644870,4660,4660,4660,4660,0
20240228,163900,4599644870,4660,4660,4660,4660,0
20240228,163800,4599644870,4660,4660,4660,4660,0
20240228,163700,4599644870,4660,4660,4660,4660,0
20240228,163600,4599644870,4660,4660,4660,4660,0
20240228,163500,4599644870,4660,4660,4660,4660,0
20240228,163400,4599644870,4660,4660,4660,4660,0
20240228,163300,4599644870,4660,4660,4660,4660,0
20240228,163200,4599644870,4660,4660,4660,4660,15115
20240228,163100,4599644870,4660,4660,4660,4660,0
20240228,163000,4599644870,4660,4660,4660,4660,0
20240228,162900,4599644870,4660,4660,4660,4660,0
20240228,162800,4599644870,4660,4660,4660,4660,0
20240228,162700,4599644870,4660,4660,4660,4660,0
20240228,162600,4599644870,4660,4660,4660,4660,0
20240228,162500,4599644870,4660,4660,4660,4660,0
20240228,162400,4599644870,4660,4660,4660,4660,0
20240228,162300,4599644870,4660,4660,4660,4660,0
20240228,162200,4599644870,4660,4660,4660,4660,0
20240228,162100,4599644870,4660,4660,4660,4660,0
20240228,162000,4599644870,4660,4660,4660,4660,0
20240228,161900,4599644870,4660,4660,4660,4660,0
20240228,161800,4599644870,4660,4660,4660,4660,0
20240228,161700,4599644870,4660,4660,4660,4660,0
20240228,161600,4599644870,4660,4660,4660,4660,0
20240228,161500,4599644870,4660,4660,4660,4660,0
20240228,161400,4599644870,4660,4660,4660,4660,0
20240228,161300,4599644870,4660,4660,4660,4660,0
20240228,161200,4599644870,4660,4660,4660,4660,0
20240228,161100,4599644870,4660,4660,4660,4660,0
20240228,161000,4599644870,4660,4660,4660,4660,0
20240228,160900,4599644870,4660,4660,4660,4660,0
20240228,160800,4599644870,4660,4660,4660,4660,0
20240228,160700,4599644870,4660,4660,4660,4660,0
20240228,160600,4599644870,4660,4660,4660,4660,0
20240228,160500,4599644870,4660,4660,4660,4660,0
20240228,160400,4599644870,4660,4660,4660,4660,0
20240228,160300,4599644870,4660,4660,4660,4660,0
20240228,160200,4599644870,4660,4660,4660,4660,15115
20240228,160100,4599644870,4660,4660,4660,4660,0
20240228,160000,4599644870,4660,4660,4660,4660,0
20240228,155900,4599644870,4660,4660,4660,4660,0
20240228,155800,4599644870,4660,4660,4660,4660,0
20240228,155700,4599644870,4660,4660,4660,4660,0
20240228,155600,4599644870,4660,4660,4660,4660,0
20240228,155500,4599644870,4660,4660,4660,4660,0
20240228,155400,4599644870,4660,4660,4660,4660,0
20240228,155300,4599644870,4660,4660,4660,4660,0
20240228,155200,4599644870,4660,4660,4660,4660,0
20240228,155100,4599644870,4660,4660,4660,4660,0
20240228,155000,4599644870,4660,4660,4660,4660,0
20240228,154900,4599644870,4660,4660,4660,4660,0
20240228,154800,4599644870,4660,4660,4660,4660,0
20240228,154700,4599644870,4660,4660,4660,4660,0
20240228,154600,4599644870,4660,4660,4660,4660,0
20240228,154500,4599644870,4660,4660,4660,4660,0
20240228,154400,4599644870,4660,4660,4660,4660,0
20240228,154300,4599644870,4660,4660,4660,4660,0
20240228,154200,4599644870,4660,4660,4660,4660,0
20240228,154100,4599644870,4660,4660,4660,4660,0
20240228,154000,4599644870,4660,4660,4660,4660,0
20240228,153900,4599644870,4660,4660,4660,4660,0
20240228,153800,4599644870,4660,4660,4660,4660,0
20240228,153700,4599644870,4660,4660,4660,4660,0
20240228,153600,4599644870,4660,4660,4660,4660,0
20240228,153500,4599644870,4660,4660,4660,4660,0
20240228,153400,4599644870,4660,4660,4660,4660,0
20240228,153300,4599644870,4660,4660,4660,4660,0
20240228,153200,4599644870,4660,4660,4660,4660,15115
20240228,153100,4599644870,4660,4660,4660,4660,0
20240228,153000,4599644870,4660,4660,4660,4660,15115
20240228,152900,4529208970,4675,4675,4675,4675,0
20240228,152800,4529208970,4675,4675,4675,4675,0
20240228,152700,4529208970,4675,4675,4675,4675,0
20240228,152600,4529208970,4675,4675,4675,4675,0
20240228,152500,4529208970,4675,4675,4675,4675,0
20240228,152400,4529208970,4675,4675,4675,4675,0
20240228,152300,4529208970,4675,4675,4675,4675,0
20240228,152200,4529208970,4675,4675,4675,4675,0
20240228,152100,4529208970,4675,4675,4675,4675,0
20240228,152000,4529208970,4675,4675,4675,4675,0
20240228,151900,4529208970,4675,4675,4695,4670,4148
20240228,151800,4509766440,4675,4675,4675,4670,3587
20240228,151700,4492999105,4670,4655,4670,4645,1887
20240228,151600,4484215630,4645,4640,4645,4640,5683
20240228,151500,4457821995,4640,4650,4655,4640,10343
20240228,151400,4409777865,4650,4655,4660,4650,1035
20240228,151300,4404960570,4650,4645,4650,4645,1035
20240228,151200,4400148355,4645,4640,4650,4640,1206
20240228,151100,4394547135,4640,4660,4660,4640,5576
20240228,151000,4368656980,4660,4670,4670,4645,748
20240228,150900,4365176900,4670,4670,4675,4670,749
20240228,150800,4361677525,4670,4670,4685,4655,7299
20240228,150700,4327558310,4675,4675,4675,4670,271
20240228,150600,4326292385,4670,4665,4675,4660,1600
20240228,150500,4318826820,4665,4655,4665,4655,22
20240228,150400,4318724300,4660,4650,4660,4650,418
20240228,150300,4316780555,4650,4650,4660,4650,2167
20240228,150200,4306702005,4650,4660,4660,4650,1320
20240228,150100,4300561150,4665,4655,4665,4650,2836
20240228,150000,4287342810,4655,4660,4665,4655,441
20240228,145900,4285288645,4660,4660,4660,4655,1636
20240228,145800,4277666435,4655,4665,4665,4650,251
20240228,145700,4276496690,4660,4665,4665,4655,1572
20240228,145600,4269174865,4655,4670,4670,4645,4685
20240228,145500,4247363085,4670,4675,4675,4670,671
20240228,145400,4244229505,4675,4670,4675,4670,1157
20240228,145300,4238825295,4670,4665,4670,4655,489
20240228,145200,4236546950,4655,4670,4670,4645,4047
20240228,145100,4217720555,4670,4660,4670,4660,2222
20240228,145000,4207358790,4660,4650,4665,4645,4383
20240228,144900,4186971755,4650,4655,4665,4650,305
20240228,144800,4185551980,4670,4645,4670,4645,904
20240228,144700,4181342850,4645,4655,4655,4645,12068
20240228,144600,4125228740,4655,4650,4655,4650,520
20240228,144500,4122808525,4655,4655,4655,4655,1242
20240228,144400,4117027015,4650,4660,4660,4650,1439
20240228,144300,4110326190,4665,4665,4665,4665,1
20240228,144200,4110321525,4660,4665,4665,4660,691
20240228,144100,4107100520,4665,4665,4665,4665,235
20240228,144000,4106004245,4670,4670,4670,4665,737
20240228,143900,4102566120,4665,4665,4665,4665,408
20240228,143800,4100662800,4670,4665,4670,4665,411
20240228,143700,4098745425,4670,4675,4675,4665,1171
20240228,143600,4093279590,4680,4665,4680,4665,1448
20240228,143500,4086524420,4670,4695,4695,4665,3427
20240228,143400,4070505410,4695,4695,4695,4695,37
20240228,143300,4070331695,4675,4685,4695,4675,2283
20240228,143200,4059640425,4685,4695,4695,4685,117
20240228,143100,4059091580,4695,4690,4695,4685,1672
20240228,143000,4051255045,4690,4690,4690,4680,1025
20240228,142900,4046449855,4690,4690,4690,4685,302
20240228,142800,4045034845,4690,4695,4700,4685,2607
20240228,142700,4032803820,4700,4690,4705,4690,4635
20240228,142600,4011027550,4685,4660,4685,4660,3734
20240228,142500,3993572365,4655,4640,4655,4640,3616
20240228,142400,3976758585,4640,4635,4640,4635,2182
20240228,142300,3966644895,4635,4635,4635,4635,519
20240228,142200,3964239330,4635,4635,4640,4630,122
20240228,142100,3963674150,4625,4630,4635,4625,561
20240228,142000,3961077360,4630,4635,4635,4630,7276
20240228,141900,3927364710,4635,4640,4650,4635,4284
20240228,141800,3907504970,4640,4640,4640,4640,25
20240228,141700,3907388970,4640,4650,4650,4640,1007
20240228,141600,3902713830,4645,4645,4645,4645,1445
20240228,141500,3896001805,4650,4650,4655,4640,1768
20240228,141400,3887781600,4650,4650,4655,4650,1292
20240228,141300,3881773770,4650,4650,4650,4640,1032
20240228,141200,3876980080,4640,4640,4655,4635,2635
20240228,141100,3864762830,4640,4640,4650,4640,2142
20240228,141000,3854818910,4650,4655,4655,4645,135
20240228,140900,3854190585,4655,4660,4675,4655,515
20240228,140800,3851793090,4655,4650,4655,4645,2358
20240228,140700,3840833345,4645,4645,4645,4645,45
20240228,140600,3840624320,4645,4645,4645,4645,6
20240228,140500,3840596450,4645,4640,4645,4630,1769
20240228,140400,3832395605,4645,4640,4645,4640,1865
20240228,140300,3823741900,4635,4645,4655,4635,4112
20240228,140200,3804663095,4650,4650,4650,4645,726
20240228,140100,3801287250,4655,4655,4655,4640,1157
20240228,140000,3795912210,4655,4655,4655,4650,3254
20240228,135900,3780776685,4650,4660,4660,4650,3879
20240228,135800,3762722435,4660,4680,4685,4655,15195
20240228,135700,3691831745,4685,4680,4685,4675,270
20240228,135600,3690567490,4685,4695,4695,4675,1148
20240228,135500,3685194250,4695,4685,4695,4685,3968
20240228,135400,3666589870,4685,4680,4690,4680,868
20240228,135300,3662525045,4685,4680,4685,4675,1000
20240228,135200,3657841380,4675,4675,4680,4675,246
20240228,135100,3656690300,4675,4675,4680,4675,146
20240228,135000,3656007210,4675,4675,4680,4675,221
20240228,134900,3654973250,4680,4675,4680,4670,698
20240228,134800,3651710345,4675,4675,4675,4675,207
20240228,134700,3650742620,4680,4665,4680,4665,2381
20240228,134600,3639625415,4665,4665,4665,4665,727
20240228,134500,3636233960,4670,4665,4670,4665,60
20240228,134400,3635954050,4670,4670,4670,4665,72
20240228,134300,3635618105,4660,4650,4660,4650,1216
20240228,134200,3629960810,4650,4650,4655,4650,373
20240228,134100,3628225690,4655,4650,4655,4645,796
20240228,134000,3624525165,4650,4680,4680,4650,4771
20240228,133900,3602271010,4680,4640,4680,4640,457
20240228,133800,3600139560,4640,4640,4640,4640,1077
20240228,133700,3595142280,4645,4680,4680,4645,5043
20240228,133600,3571645990,4670,4670,4680,4670,503
20240228,133500,3569296970,4680,4670,4680,4670,109
20240228,133400,3568786870,4680,4670,4680,4670,1074
20240228,133300,3563763300,4675,4675,4680,4670,1235
20240228,133200,3557988235,4680,4670,4680,4660,3543
20240228,133100,3541456390,4670,4635,4670,4635,7553
20240228,133000,3506335710,4635,4640,4650,4630,4828
20240228,132900,3483945610,4640,4635,4640,4625,7600
20240228,132800,3448752135,4635,4640,4640,4635,721
20240228,132700,3445409495,4640,4645,4645,4635,3922
20240228,132600,3427217255,4640,4645,4645,4640,319
20240228,132500,3425735535,4645,4640,4645,4640,1896
20240228,132400,3416937150,4640,4650,4650,4640,2139
20240228,132300,3407011755,4645,4655,4655,4645,13
20240228,132200,3406951310,4645,4645,4645,4640,4955
20240228,132100,3383945350,4645,4645,4650,4645,7239
20240228,132000,3350311205,4645,4645,4650,4645,632
20240228,131900,3347374870,4650,4655,4655,4650,2159
20240228,131800,3337328425,4655,4655,4655,4655,1690
20240228,131700,3329461475,4655,4660,4660,4650,624
20240228,131600,3326558595,4660,4660,4660,4650,627
20240228,131500,3323637465,4660,4655,4660,4655,1546
20240228,131400,3316440315,4655,4650,4655,4645,3239
20240228,131300,3301377420,4650,4660,4660,4650,1064
20240228,131200,3296426385,4660,4670,4670,4660,43
20240228,131100,3296225765,4670,4650,4670,4645,2776
20240228,131000,3283315270,4670,4670,4670,4650,2756
20240228,130900,3270482655,4670,4680,4680,4670,2013
20240228,130800,3261069390,4680,4675,4680,4675,2615
20240228,130700,3248843160,4680,4660,4685,4660,167
20240228,130600,3248062135,4680,4670,4680,4660,5065
20240228,130500,3224424720,4670,4665,4670,4640,10519
20240228,130400,3175485050,4665,4675,4690,4665,8629
20240228,130300,3135203330,4675,4685,4685,4670,9544
20240228,130200,3090561675,4680,4695,4695,4680,865
20240228,130100,3086504545,4700,4700,4700,4690,213
20240228,130000,3085504395,4700,4680,4700,4680,4245
20240228,125900,3065587375,4685,4685,4690,4680,2297
20240228,125800,3054825925,4685,4685,4685,4680,821
20240228,125700,3050979590,4685,4685,4685,4675,2839
20240228,125600,3037694495,4685,4685,4685,4680,6530
20240228,125500,3007110120,4690,4690,4695,4685,1577
20240228,125400,2999714080,4690,4685,4690,4685,952
20240228,125300,2995249935,4690,4690,4695,4685,2539
20240228,125200,2983339050,4695,4690,4695,4690,927
20240228,125100,2978989460,4695,4690,4695,4690,1854
20240228,125000,2970291520,4695,4695,4700,4695,875
20240228,124900,2966183265,4695,4700,4705,4695,2453
20240228,124800,2954651600,4705,4710,4710,4700,1960
20240228,124700,2945439255,4710,4715,4715,4710,172
20240228,124600,2944628425,4710,4725,4725,4700,2855
20240228,124500,2931189660,4725,4735,4735,4710,194
20240228,124400,2930275420,4735,4720,4735,4710,1101
20240228,124300,2925077975,4700,4690,4720,4690,11190
20240228,124200,2872393735,4695,4700,4700,4685,4142
20240228,124100,2852958475,4700,4700,4705,4700,1126
20240228,124000,2847665945,4700,4700,4700,4695,6021
20240228,123900,2819387275,4700,4705,4705,4700,9374
20240228,123800,2775323710,4705,4705,4705,4705,2671
20240228,123700,2762756655,4715,4710,4715,4705,358
20240228,123600,2761071575,4715,4715,4720,4705,480
20240228,123500,2758810805,4710,4720,4725,4700,14724
20240228,123400,2689486330,4725,4725,4730,4725,1277
20240228,123300,2683452495,4725,4735,4735,4725,252
20240228,123200,2682260020,4735,4735,4735,4725,2238
20240228,123100,2671674305,4730,4735,4735,4730,599
20240228,123000,2668839325,4735,4730,4740,4730,1602
20240228,122900,2661259515,4735,4735,4740,4735,688
20240228,122800,2658001075,4735,4735,4735,4735,1723
20240228,122700,2649842670,4735,4745,4745,4735,407
20240228,122600,2647912540,4745,4735,4745,4735,1314
20240228,122500,2641690270,4735,4740,4740,4730,5451
20240228,122400,2615876395,4740,4750,4750,4740,2839
20240228,122300,2602406420,4750,4755,4755,4750,918
20240228,122200,2598045330,4755,4750,4755,4750,3137
20240228,122100,2583144070,4755,4750,4755,4750,1014
20240228,122000,2578327545,4755,4755,4755,4755,1002
20240228,121900,2573563035,4755,4750,4755,4750,4285
20240228,121800,2553206730,4755,4755,4755,4755,185
20240228,121700,2552327055,4755,4755,4760,4750,15
20240228,121600,2552255765,4750,4760,4765,4750,6628
20240228,121500,2520744160,4760,4770,4770,4760,404
20240228,121400,2518820770,4770,4770,4770,4770,5
20240228,121300,2518796920,4770,4765,4770,4765,17
20240228,121200,2518715865,4770,4760,4770,4760,527
20240228,121100,2516202245,4770,4760,4770,4760,3225
20240228,121000,2500851225,4765,4765,4765,4765,203
20240228,120900,2499883930,4765,4770,4770,4765,249
20240228,120800,2498697430,4765,4765,4765,4765,47
20240228,120700,2498473475,4765,4765,4765,4765,87
20240228,120600,2498058920,4765,4770,4780,4765,1282
20240228,120500,2491948170,4770,4780,4780,4770,101
20240228,120400,2491466390,4780,4770,4780,4770,159
20240228,120300,2490707860,4770,4765,4770,4765,62
20240228,120200,2490412125,4770,4785,4785,4770,1440
20240228,120100,2483523975,4770,4780,4780,4770,80
20240228,120000,2483141875,4775,4760,4775,4760,1379
20240228,115900,2476576575,4765,4775,4775,4765,10076
20240228,115800,2428509210,4775,4775,4775,4775,8
20240228,115700,2428471010,4775,4780,4780,4775,606
20240228,115600,2425576195,4785,4780,4785,4775,1982
20240228,115500,2416111980,4775,4780,4780,4775,771
20240228,115400,2412427555,4785,4785,4785,4785,222
20240228,115300,2411365285,4780,4780,4780,4780,13
20240228,115200,2411303145,4775,4775,4775,4775,40
20240228,115100,2411112145,4775,4780,4780,4775,2980
20240228,115000,2396875210,4785,4780,4785,4780,9
20240228,114900,2396832180,4785,4785,4785,4785,1
20240228,114800,2396827395,4780,4790,4790,4780,5565
20240228,114700,2370202645,4790,4790,4790,4790,353
20240228,114600,2368511775,4790,4785,4790,4785,350
20240228,114500,2366836350,4785,4785,4790,4785,579
20240228,114400,2364065800,4785,4795,4795,4785,3507
20240228,114300,2347268535,4800,4800,4800,4800,63
20240228,114200,2346966135,4805,4805,4805,4805,15
20240228,114100,2346894060,4805,4805,4805,4805,76
20240228,114000,2346528880,4805,4810,4810,4805,1989
20240228,113900,2336967190,4810,4810,4810,4800,495
20240228,113800,2334586310,4800,4795,4800,4795,213
20240228,113700,2333564970,4795,4795,4795,4795,606
20240228,113600,2330659200,4810,4810,4810,4795,11
20240228,113500,2330606395,4795,4795,4795,4795,0
20240228,113400,2330606395,4795,4795,4795,4790,579
20240228,113300,2327832500,4795,4800,4810,4795,1991
20240228,113200,2318275700,4800,4805,4805,4790,1055
20240228,113100,2313208195,4805,4800,4805,4800,1797
20240228,113000,2304582570,4800,4780,4800,4780,3327
20240228,112900,2288648810,4775,4760,4785,4760,3773
20240228,112800,2270629055,4760,4770,4775,4760,1730
20240228,112700,2262384385,4770,4770,4770,4765,983
20240228,112600,2257697225,4765,4760,4765,4760,265
20240228,112500,2256434535,4760,4760,4760,4760,6462
20240228,112400,2225675415,4765,4765,4770,4765,1119
20240228,112300,2220343020,4760,4760,4760,4755,1515
20240228,112200,2213134745,4760,4760,4775,4760,817
20240228,112100,2209239065,4760,4780,4780,4760,711
20240228,112000,2205852765,4780,4775,4780,4770,1630
20240228,111900,2198072805,4780,4790,4800,4780,407
20240228,111800,2196127000,4790,4795,4800,4780,534
20240228,111700,2193573775,4795,4800,4815,4795,129
20240228,111600,2192954700,4815,4815,4815,4805,1461
20240228,111500,2185933095,4820,4815,4820,4810,3952
20240228,111400,2166896765,4810,4805,4810,4800,6803
20240228,111300,2134205340,4800,4765,4800,4755,9066
20240228,111200,2090976875,4765,4780,4780,4765,1751
20240228,111100,2082620855,4780,4790,4790,4780,37
20240228,111000,2082443985,4795,4795,4795,4795,139
20240228,110900,2081777480,4795,4795,4795,4795,5
20240228,110800,2081753505,4795,4795,4795,4795,20
20240228,110700,2081657605,4795,4785,4800,4780,14
20240228,110600,2081590555,4770,4775,4780,4770,6556
20240228,110500,2050310405,4775,4795,4800,4770,10980
20240228,110400,1997807600,4790,4790,4790,4790,7
20240228,110300,1997774070,4800,4790,4800,4785,3415
20240228,110200,1981419605,4790,4795,4810,4790,2213
20240228,110100,1970814035,4795,4805,4815,4790,11987
20240228,110000,1913228215,4805,4815,4815,4805,2944
20240228,105900,1899065230,4815,4815,4815,4815,1000
20240228,105800,1894250230,4825,4815,4825,4815,1265
20240228,105700,1888149045,4815,4825,4825,4815,407
20240228,105600,1886185340,4825,4825,4825,4825,0
20240228,105500,1886185340,4825,4815,4825,4815,14
20240228,105400,1886117870,4825,4825,4825,4825,300
20240228,105300,1884670370,4825,4825,4825,4825,1
20240228,105200,1884665545,4810,4820,4820,4810,2183
20240228,105100,1874149455,4820,4825,4825,4820,261
20240228,105000,1872890935,4810,4820,4830,4810,788
20240228,104900,1869100465,4835,4810,4835,4810,862
20240228,104800,1864942160,4810,4820,4820,4810,557
20240228,104700,1862260915,4815,4810,4815,4810,1353
20240228,104600,1855748755,4815,4820,4830,4815,889
20240228,104500,1851467910,4830,4830,4830,4830,146
20240228,104400,1850762730,4810,4810,4810,4810,195
20240228,104300,1849824780,4830,4810,4830,4805,4269
20240228,104200,1829276910,4805,4805,4810,4805,60
20240228,104100,1828988585,4800,4795,4810,4795,2438
20240228,104000,1817297910,4800,4800,4800,4800,222
20240228,103900,1816232310,4800,4810,4810,4800,389
20240228,103800,1814365100,4800,4800,4800,4800,184
20240228,103700,1813481900,4795,4795,4795,4795,457
20240228,103600,1811290585,4800,4800,4800,4790,5613
20240228,103500,1784376435,4800,4790,4805,4790,2354
20240228,103400,1773098630,4790,4800,4810,4790,9823
20240228,103300,1726029155,4810,4810,4810,4800,6688
20240228,103200,1693914245,4805,4800,4810,4800,472
20240228,103100,1691646275,4800,4805,4810,4800,5880
20240228,103000,1663412385,4810,4835,4835,4800,2413
20240228,102900,1651810970,4840,4840,4860,4805,435
20240228,102800,1649708105,4840,4785,4860,4785,6380
20240228,102700,1619104090,4790,4780,4800,4775,2704
20240228,102600,1606150130,4780,4800,4800,4760,15335
20240228,102500,1532761290,4800,4840,4840,4795,16815
20240228,102400,1451694790,4845,4850,4850,4845,1018
20240228,102300,1446761080,4850,4850,4850,4845,880
20240228,102200,1442493580,4865,4860,4865,4860,283
20240228,102100,1441117200,4860,4860,4860,4860,325
20240228,102000,1439537700,4860,4850,4860,4850,2491
20240228,101900,1427453040,4850,4855,4860,4850,1323
20240228,101800,1421028425,4860,4870,4870,4855,315
20240228,101700,1419497660,4870,4865,4870,4855,284
20240228,101600,1418115930,4865,4855,4865,4855,919
20240228,101500,1413646645,4855,4855,4855,4855,1003
20240228,101400,1408777080,4855,4865,4865,4855,209
20240228,101300,1407760905,4865,4865,4875,4865,168
20240228,101200,1406943470,4870,4870,4875,4870,1229
20240228,101100,1400958235,4870,4870,4870,4870,798
20240228,101000,1397071975,4870,4870,4875,4870,2186
20240228,100900,1386423975,4865,4865,4865,4865,985
20240228,100800,1381631950,4865,4865,4865,4855,1727
20240228,100700,1373237195,4860,4845,4860,4845,5548
20240228,100600,1346349630,4850,4840,4850,4840,1291
20240228,100500,1340100160,4840,4845,4845,4840,818
20240228,100400,1336139755,4845,4835,4845,4835,911
20240228,100300,1331728060,4840,4850,4850,4835,3305
20240228,100200,1315732270,4845,4840,4845,4840,758
20240228,100100,1312063545,4840,4855,4855,4840,2057
20240228,100000,1302101900,4855,4860,4860,4855,1729
20240228,095900,1293704295,4860,4865,4870,4860,635
20240228,095800,1290614565,4880,4860,4880,4860,7583
20240228,095700,1253712290,4860,4855,4860,4850,981
20240228,095600,1248946305,4840,4850,4850,4830,4422
20240228,095500,1227559245,4850,4850,4850,4850,669
20240228,095400,1224314595,4840,4845,4865,4840,2032
20240228,095300,1214457635,4840,4840,4845,4835,2963
20240228,095200,1200114415,4845,4850,4850,4845,238
20240228,095100,1198961145,4850,4870,4870,4850,7734
20240228,095000,1161415495,4870,4865,4870,4865,3037
20240228,094900,1146636430,4870,4880,4880,4870,3610
20240228,094800,1129053955,4885,4860,4890,4860,11862
20240228,094700,1071315345,4860,4890,4890,4860,6355
20240228,094600,1040347145,4890,4890,4895,4880,3379
20240228,094500,1023827785,4890,4885,4895,4885,6621
20240228,094400,991440440,4885,4885,4885,4870,2432
20240228,094300,979567390,4865,4875,4885,4865,1614
20240228,094200,971697930,4870,4875,4875,4865,3725
20240228,094100,953574355,4875,4890,4890,4875,8314
20240228,094000,912999020,4890,4875,4890,4875,9430
20240228,093900,866929950,4875,4880,4880,4875,2670
20240228,093800,853912145,4880,4885,4885,4875,2548
20240228,093700,841469320,4880,4870,4890,4865,5735
20240228,093600,813500640,4870,4845,4870,4845,8200
20240228,093500,773605135,4845,4830,4845,4830,3742
20240228,093400,755497000,4830,4805,4830,4795,4330
20240228,093300,734669940,4815,4820,4830,4800,6032
20240228,093200,705658410,4825,4840,4840,4825,4301
20240228,093100,684873915,4835,4835,4835,4835,832
20240228,093000,680851195,4835,4835,4835,4835,132
20240228,092900,680212975,4835,4835,4840,4830,775
20240228,092800,676466495,4830,4825,4830,4820,4190
20240228,092700,656247360,4825,4825,4830,4825,3504
20240228,092600,639337970,4825,4830,4830,4825,3110
20240228,092500,624323195,4830,4860,4860,4830,3112
20240228,092400,609288620,4860,4865,4865,4830,5617
20240228,092300,582046515,4865,4830,4865,4830,10374
20240228,092200,531706595,4830,4855,4860,4825,12522
20240228,092100,471005260,4860,4845,4860,4820,4061
20240228,092000,451301110,4845,4800,4845,4795,6883
20240228,091900,418101950,4805,4805,4810,4800,541
20240228,091800,415503095,4810,4785,4810,4785,687
20240228,091700,412206400,4785,4785,4790,4785,1054
20240228,091600,407160860,4790,4790,4800,4790,869
20240228,091500,402996250,4790,4805,4805,4785,2018
20240228,091400,393327855,4800,4820,4820,4795,4875
20240228,091300,369919800,4820,4810,4820,4805,1206
20240228,091200,364114745,4810,4820,4820,4805,586
20240228,091100,361296485,4805,4800,4825,4795,5934
20240228,091000,332807055,4805,4810,4810,4800,6262
20240228,090900,302720755,4825,4815,4825,4800,2236
20240228,090800,291960035,4815,4820,4820,4805,1213
20240228,090700,286116365,4825,4830,4830,4825,342
20240228,090600,284464805,4830,4835,4835,4825,1696
20240228,090500,276275160,4835,4810,4845,4810,10105
20240228,090400,227562685,4805,4800,4810,4790,7088
20240228,090300,193501615,4805,4745,4805,4735,3402
20240228,090200,177264470,4750,4790,4790,4700,15750
20240228,090100,102696710,4800,4790,4800,4760,10406
20240228,090000,52891250,4790,4800,4800,4785,10819
Reference in New Issue Copy Permalink