ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/220100/min/candle-20240223.csv

701 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
20240223,203800,1749307970,8610,8610,8610,8610,2669
20240223,203700,1749307970,8610,8610,8610,8610,0
20240223,203600,1749307970,8610,8610,8610,8610,0
20240223,203500,1749307970,8610,8610,8610,8610,0
20240223,203400,1749307970,8610,8610,8610,8610,0
20240223,203300,1749307970,8610,8610,8610,8610,0
20240223,203200,1749307970,8610,8610,8610,8610,0
20240223,203100,1749307970,8610,8610,8610,8610,0
20240223,203000,1749307970,8610,8610,8610,8610,0
20240223,202900,1749307970,8610,8610,8610,8610,0
20240223,202800,1749307970,8610,8610,8610,8610,0
20240223,202700,1749307970,8610,8610,8610,8610,0
20240223,202600,1749307970,8610,8610,8610,8610,0
20240223,202500,1749307970,8610,8610,8610,8610,0
20240223,202400,1749307970,8610,8610,8610,8610,0
20240223,202300,1749307970,8610,8610,8610,8610,0
20240223,202200,1749307970,8610,8610,8610,8610,0
20240223,202100,1749307970,8610,8610,8610,8610,0
20240223,202000,1749307970,8610,8610,8610,8610,0
20240223,201900,1749307970,8610,8610,8610,8610,0
20240223,201800,1749307970,8610,8610,8610,8610,0
20240223,201700,1749307970,8610,8610,8610,8610,0
20240223,201600,1749307970,8610,8610,8610,8610,0
20240223,201500,1749307970,8610,8610,8610,8610,0
20240223,201400,1749307970,8610,8610,8610,8610,0
20240223,201300,1749307970,8610,8610,8610,8610,0
20240223,201200,1749307970,8610,8610,8610,8610,0
20240223,201100,1749307970,8610,8610,8610,8610,0
20240223,201000,1749307970,8610,8610,8610,8610,0
20240223,200900,1749307970,8610,8610,8610,8610,0
20240223,200800,1749307970,8610,8610,8610,8610,2669
20240223,200700,1749307970,8610,8610,8610,8610,0
20240223,200600,1749307970,8610,8610,8610,8610,0
20240223,200500,1749307970,8610,8610,8610,8610,0
20240223,200400,1749307970,8610,8610,8610,8610,0
20240223,200300,1749307970,8610,8610,8610,8610,0
20240223,200200,1749307970,8610,8610,8610,8610,0
20240223,200100,1749307970,8610,8610,8610,8610,0
20240223,200000,1749307970,8610,8610,8610,8610,0
20240223,195900,1749307970,8610,8610,8610,8610,0
20240223,195800,1749307970,8610,8610,8610,8610,0
20240223,195700,1749307970,8610,8610,8610,8610,0
20240223,195600,1749307970,8610,8610,8610,8610,0
20240223,195500,1749307970,8610,8610,8610,8610,0
20240223,195400,1749307970,8610,8610,8610,8610,0
20240223,195300,1749307970,8610,8610,8610,8610,0
20240223,195200,1749307970,8610,8610,8610,8610,0
20240223,195100,1749307970,8610,8610,8610,8610,0
20240223,195000,1749307970,8610,8610,8610,8610,0
20240223,194900,1749307970,8610,8610,8610,8610,0
20240223,194800,1749307970,8610,8610,8610,8610,0
20240223,194700,1749307970,8610,8610,8610,8610,0
20240223,194600,1749307970,8610,8610,8610,8610,0
20240223,194500,1749307970,8610,8610,8610,8610,0
20240223,194400,1749307970,8610,8610,8610,8610,0
20240223,194300,1749307970,8610,8610,8610,8610,0
20240223,194200,1749307970,8610,8610,8610,8610,0
20240223,194100,1749307970,8610,8610,8610,8610,0
20240223,194000,1749307970,8610,8610,8610,8610,0
20240223,193900,1749307970,8610,8610,8610,8610,0
20240223,193800,1749307970,8610,8610,8610,8610,2669
20240223,193700,1749307970,8610,8610,8610,8610,0
20240223,193600,1749307970,8610,8610,8610,8610,0
20240223,193500,1749307970,8610,8610,8610,8610,0
20240223,193400,1749307970,8610,8610,8610,8610,0
20240223,193300,1749307970,8610,8610,8610,8610,0
20240223,193200,1749307970,8610,8610,8610,8610,0
20240223,193100,1749307970,8610,8610,8610,8610,0
20240223,193000,1749307970,8610,8610,8610,8610,0
20240223,192900,1749307970,8610,8610,8610,8610,0
20240223,192800,1749307970,8610,8610,8610,8610,0
20240223,192700,1749307970,8610,8610,8610,8610,0
20240223,192600,1749307970,8610,8610,8610,8610,0
20240223,192500,1749307970,8610,8610,8610,8610,0
20240223,192400,1749307970,8610,8610,8610,8610,0
20240223,192300,1749307970,8610,8610,8610,8610,0
20240223,192200,1749307970,8610,8610,8610,8610,0
20240223,192100,1749307970,8610,8610,8610,8610,0
20240223,192000,1749307970,8610,8610,8610,8610,0
20240223,191900,1749307970,8610,8610,8610,8610,0
20240223,191800,1749307970,8610,8610,8610,8610,0
20240223,191700,1749307970,8610,8610,8610,8610,0
20240223,191600,1749307970,8610,8610,8610,8610,0
20240223,191500,1749307970,8610,8610,8610,8610,0
20240223,191400,1749307970,8610,8610,8610,8610,0
20240223,191300,1749307970,8610,8610,8610,8610,0
20240223,191200,1749307970,8610,8610,8610,8610,0
20240223,191100,1749307970,8610,8610,8610,8610,0
20240223,191000,1749307970,8610,8610,8610,8610,0
20240223,190900,1749307970,8610,8610,8610,8610,0
20240223,190800,1749307970,8610,8610,8610,8610,2669
20240223,190700,1749307970,8610,8610,8610,8610,0
20240223,190600,1749307970,8610,8610,8610,8610,0
20240223,190500,1749307970,8610,8610,8610,8610,0
20240223,190400,1749307970,8610,8610,8610,8610,0
20240223,190300,1749307970,8610,8610,8610,8610,0
20240223,190200,1749307970,8610,8610,8610,8610,0
20240223,190100,1749307970,8610,8610,8610,8610,0
20240223,190000,1749307970,8610,8610,8610,8610,0
20240223,185900,1749307970,8610,8610,8610,8610,0
20240223,185800,1749307970,8610,8610,8610,8610,0
20240223,185700,1749307970,8610,8610,8610,8610,0
20240223,185600,1749307970,8610,8610,8610,8610,0
20240223,185500,1749307970,8610,8610,8610,8610,0
20240223,185400,1749307970,8610,8610,8610,8610,0
20240223,185300,1749307970,8610,8610,8610,8610,0
20240223,185200,1749307970,8610,8610,8610,8610,0
20240223,185100,1749307970,8610,8610,8610,8610,0
20240223,185000,1749307970,8610,8610,8610,8610,0
20240223,184900,1749307970,8610,8610,8610,8610,0
20240223,184800,1749307970,8610,8610,8610,8610,0
20240223,184700,1749307970,8610,8610,8610,8610,0
20240223,184600,1749307970,8610,8610,8610,8610,0
20240223,184500,1749307970,8610,8610,8610,8610,0
20240223,184400,1749307970,8610,8610,8610,8610,0
20240223,184300,1749307970,8610,8610,8610,8610,0
20240223,184200,1749307970,8610,8610,8610,8610,0
20240223,184100,1749307970,8610,8610,8610,8610,0
20240223,184000,1749307970,8610,8610,8610,8610,0
20240223,183900,1749307970,8610,8610,8610,8610,0
20240223,183800,1749307970,8610,8610,8610,8610,2669
20240223,183700,1749307970,8610,8610,8610,8610,0
20240223,183600,1749307970,8610,8610,8610,8610,0
20240223,183500,1749307970,8610,8610,8610,8610,0
20240223,183400,1749307970,8610,8610,8610,8610,0
20240223,183300,1749307970,8610,8610,8610,8610,0
20240223,183200,1749307970,8610,8610,8610,8610,0
20240223,183100,1749307970,8610,8610,8610,8610,0
20240223,183000,1749307970,8610,8610,8610,8610,0
20240223,182900,1749307970,8610,8610,8610,8610,0
20240223,182800,1749307970,8610,8610,8610,8610,0
20240223,182700,1749307970,8610,8610,8610,8610,0
20240223,182600,1749307970,8610,8610,8610,8610,0
20240223,182500,1749307970,8610,8610,8610,8610,0
20240223,182400,1749307970,8610,8610,8610,8610,0
20240223,182300,1749307970,8610,8610,8610,8610,0
20240223,182200,1749307970,8610,8610,8610,8610,0
20240223,182100,1749307970,8610,8610,8610,8610,0
20240223,182000,1749307970,8610,8610,8610,8610,0
20240223,181900,1749307970,8610,8610,8610,8610,0
20240223,181800,1749307970,8610,8610,8610,8610,0
20240223,181700,1749307970,8610,8610,8610,8610,0
20240223,181600,1749307970,8610,8610,8610,8610,0
20240223,181500,1749307970,8610,8610,8610,8610,0
20240223,181400,1749307970,8610,8610,8610,8610,0
20240223,181300,1749307970,8610,8610,8610,8610,0
20240223,181200,1749307970,8610,8610,8610,8610,0
20240223,181100,1749307970,8610,8610,8610,8610,0
20240223,181000,1749307970,8610,8610,8610,8610,0
20240223,180900,1749307970,8610,8610,8610,8610,0
20240223,180800,1749307970,8610,8610,8610,8610,2669
20240223,180700,1749307970,8610,8610,8610,8610,0
20240223,180600,1749307970,8610,8610,8610,8610,0
20240223,180500,1749307970,8610,8610,8610,8610,0
20240223,180400,1749307970,8610,8610,8610,8610,0
20240223,180300,1749307970,8610,8610,8610,8610,0
20240223,180200,1749307970,8610,8610,8610,8610,0
20240223,180100,1749307970,8610,8610,8610,8610,0
20240223,180000,1749307970,8610,8610,8610,8610,0
20240223,175900,1749307970,8610,8610,8610,8610,0
20240223,175800,1749307970,8610,8610,8610,8610,0
20240223,175700,1749307970,8610,8610,8610,8610,0
20240223,175600,1749307970,8610,8610,8610,8610,0
20240223,175500,1749307970,8610,8610,8610,8610,0
20240223,175400,1749307970,8610,8610,8610,8610,0
20240223,175300,1749307970,8610,8610,8610,8610,0
20240223,175200,1749307970,8610,8610,8610,8610,0
20240223,175100,1749307970,8610,8610,8610,8610,0
20240223,175000,1749307970,8610,8610,8610,8610,0
20240223,174900,1749307970,8610,8610,8610,8610,0
20240223,174800,1749307970,8610,8610,8610,8610,0
20240223,174700,1749307970,8610,8610,8610,8610,0
20240223,174600,1749307970,8610,8610,8610,8610,0
20240223,174500,1749307970,8610,8610,8610,8610,0
20240223,174400,1749307970,8610,8610,8610,8610,0
20240223,174300,1749307970,8610,8610,8610,8610,0
20240223,174200,1749307970,8610,8610,8610,8610,0
20240223,174100,1749307970,8610,8610,8610,8610,0
20240223,174000,1749307970,8610,8610,8610,8610,0
20240223,173900,1749307970,8610,8610,8610,8610,0
20240223,173800,1749307970,8610,8610,8610,8610,2669
20240223,173700,1749307970,8610,8610,8610,8610,0
20240223,173600,1749307970,8610,8610,8610,8610,0
20240223,173500,1749307970,8610,8610,8610,8610,0
20240223,173400,1749307970,8610,8610,8610,8610,0
20240223,173300,1749307970,8610,8610,8610,8610,0
20240223,173200,1749307970,8610,8610,8610,8610,0
20240223,173100,1749307970,8610,8610,8610,8610,0
20240223,173000,1749307970,8610,8610,8610,8610,0
20240223,172900,1749307970,8610,8610,8610,8610,0
20240223,172800,1749307970,8610,8610,8610,8610,0
20240223,172700,1749307970,8610,8610,8610,8610,0
20240223,172600,1749307970,8610,8610,8610,8610,0
20240223,172500,1749307970,8610,8610,8610,8610,0
20240223,172400,1749307970,8610,8610,8610,8610,0
20240223,172300,1749307970,8610,8610,8610,8610,0
20240223,172200,1749307970,8610,8610,8610,8610,0
20240223,172100,1749307970,8610,8610,8610,8610,0
20240223,172000,1749307970,8610,8610,8610,8610,0
20240223,171900,1749307970,8610,8610,8610,8610,0
20240223,171800,1749307970,8610,8610,8610,8610,0
20240223,171700,1749307970,8610,8610,8610,8610,0
20240223,171600,1749307970,8610,8610,8610,8610,0
20240223,171500,1749307970,8610,8610,8610,8610,0
20240223,171400,1749307970,8610,8610,8610,8610,0
20240223,171300,1749307970,8610,8610,8610,8610,0
20240223,171200,1749307970,8610,8610,8610,8610,0
20240223,171100,1749307970,8610,8610,8610,8610,0
20240223,171000,1749307970,8610,8610,8610,8610,0
20240223,170900,1749307970,8610,8610,8610,8610,0
20240223,170800,1749307970,8610,8610,8610,8610,2669
20240223,170700,1749307970,8610,8610,8610,8610,0
20240223,170600,1749307970,8610,8610,8610,8610,0
20240223,170500,1749307970,8610,8610,8610,8610,0
20240223,170400,1749307970,8610,8610,8610,8610,0
20240223,170300,1749307970,8610,8610,8610,8610,0
20240223,170200,1749307970,8610,8610,8610,8610,0
20240223,170100,1749307970,8610,8610,8610,8610,0
20240223,170000,1749307970,8610,8610,8610,8610,0
20240223,165900,1749307970,8610,8610,8610,8610,0
20240223,165800,1749307970,8610,8610,8610,8610,0
20240223,165700,1749307970,8610,8610,8610,8610,0
20240223,165600,1749307970,8610,8610,8610,8610,0
20240223,165500,1749307970,8610,8610,8610,8610,0
20240223,165400,1749307970,8610,8610,8610,8610,0
20240223,165300,1749307970,8610,8610,8610,8610,0
20240223,165200,1749307970,8610,8610,8610,8610,0
20240223,165100,1749307970,8610,8610,8610,8610,0
20240223,165000,1749307970,8610,8610,8610,8610,0
20240223,164900,1749307970,8610,8610,8610,8610,0
20240223,164800,1749307970,8610,8610,8610,8610,0
20240223,164700,1749307970,8610,8610,8610,8610,0
20240223,164600,1749307970,8610,8610,8610,8610,0
20240223,164500,1749307970,8610,8610,8610,8610,0
20240223,164400,1749307970,8610,8610,8610,8610,0
20240223,164300,1749307970,8610,8610,8610,8610,0
20240223,164200,1749307970,8610,8610,8610,8610,0
20240223,164100,1749307970,8610,8610,8610,8610,0
20240223,164000,1749307970,8610,8610,8610,8610,0
20240223,163900,1749307970,8610,8610,8610,8610,0
20240223,163800,1749307970,8610,8610,8610,8610,2669
20240223,163700,1749307970,8610,8610,8610,8610,0
20240223,163600,1749307970,8610,8610,8610,8610,0
20240223,163500,1749307970,8610,8610,8610,8610,0
20240223,163400,1749307970,8610,8610,8610,8610,0
20240223,163300,1749307970,8610,8610,8610,8610,0
20240223,163200,1749307970,8610,8610,8610,8610,0
20240223,163100,1749307970,8610,8610,8610,8610,0
20240223,163000,1749307970,8610,8610,8610,8610,0
20240223,162900,1749307970,8610,8610,8610,8610,0
20240223,162800,1749307970,8610,8610,8610,8610,0
20240223,162700,1749307970,8610,8610,8610,8610,0
20240223,162600,1749307970,8610,8610,8610,8610,0
20240223,162500,1749307970,8610,8610,8610,8610,0
20240223,162400,1749307970,8610,8610,8610,8610,0
20240223,162300,1749307970,8610,8610,8610,8610,0
20240223,162200,1749307970,8610,8610,8610,8610,0
20240223,162100,1749307970,8610,8610,8610,8610,0
20240223,162000,1749307970,8610,8610,8610,8610,0
20240223,161900,1749307970,8610,8610,8610,8610,0
20240223,161800,1749307970,8610,8610,8610,8610,0
20240223,161700,1749307970,8610,8610,8610,8610,0
20240223,161600,1749307970,8610,8610,8610,8610,0
20240223,161500,1749307970,8610,8610,8610,8610,0
20240223,161400,1749307970,8610,8610,8610,8610,0
20240223,161300,1749307970,8610,8610,8610,8610,0
20240223,161200,1749307970,8610,8610,8610,8610,0
20240223,161100,1749307970,8610,8610,8610,8610,0
20240223,161000,1749307970,8610,8610,8610,8610,0
20240223,160900,1749307970,8610,8610,8610,8610,0
20240223,160800,1749307970,8610,8610,8610,8610,2669
20240223,160700,1749307970,8610,8610,8610,8610,0
20240223,160600,1749307970,8610,8610,8610,8610,0
20240223,160500,1749307970,8610,8610,8610,8610,0
20240223,160400,1749307970,8610,8610,8610,8610,0
20240223,160300,1749307970,8610,8610,8610,8610,0
20240223,160200,1749307970,8610,8610,8610,8610,0
20240223,160100,1749307970,8610,8610,8610,8610,0
20240223,160000,1749307970,8610,8610,8610,8610,0
20240223,155900,1749307970,8610,8610,8610,8610,0
20240223,155800,1749307970,8610,8610,8610,8610,0
20240223,155700,1749307970,8610,8610,8610,8610,0
20240223,155600,1749307970,8610,8610,8610,8610,0
20240223,155500,1749307970,8610,8610,8610,8610,0
20240223,155400,1749307970,8610,8610,8610,8610,0
20240223,155300,1749307970,8610,8610,8610,8610,0
20240223,155200,1749307970,8610,8610,8610,8610,0
20240223,155100,1749307970,8610,8610,8610,8610,0
20240223,155000,1749307970,8610,8610,8610,8610,0
20240223,154900,1749307970,8610,8610,8610,8610,0
20240223,154800,1749307970,8610,8610,8610,8610,0
20240223,154700,1749307970,8610,8610,8610,8610,0
20240223,154600,1749307970,8610,8610,8610,8610,0
20240223,154500,1749307970,8610,8610,8610,8610,0
20240223,154400,1749307970,8610,8610,8610,8610,0
20240223,154300,1749307970,8610,8610,8610,8610,0
20240223,154200,1749307970,8610,8610,8610,8610,0
20240223,154100,1749307970,8610,8610,8610,8610,0
20240223,154000,1749307970,8610,8610,8610,8610,0
20240223,153900,1749307970,8610,8610,8610,8610,0
20240223,153800,1749307970,8610,8610,8610,8610,2669
20240223,153700,1749307970,8610,8610,8610,8610,0
20240223,153600,1749307970,8610,8610,8610,8610,0
20240223,153500,1749307970,8610,8610,8610,8610,0
20240223,153400,1749307970,8610,8610,8610,8610,0
20240223,153300,1749307970,8610,8610,8610,8610,0
20240223,153200,1749307970,8610,8610,8610,8610,0
20240223,153100,1749307970,8610,8610,8610,8610,0
20240223,153000,1749307970,8610,8610,8610,8610,2669
20240223,152900,1726327880,8610,8610,8610,8610,0
20240223,152800,1726327880,8610,8610,8610,8610,0
20240223,152700,1726327880,8610,8610,8610,8610,0
20240223,152600,1726327880,8610,8610,8610,8610,0
20240223,152500,1726327880,8610,8610,8610,8610,0
20240223,152400,1726327880,8610,8610,8610,8610,0
20240223,152300,1726327880,8610,8610,8610,8610,0
20240223,152200,1726327880,8610,8610,8610,8610,0
20240223,152100,1726327880,8610,8610,8610,8610,0
20240223,152000,1726327880,8610,8610,8610,8610,0
20240223,151900,1726327880,8610,8640,8640,8590,5749
20240223,151800,1676891010,8650,8630,8650,8630,224
20240223,151700,1674956890,8640,8630,8640,8620,31
20240223,151600,1674689480,8620,8630,8630,8620,1844
20240223,151500,1658794090,8620,8640,8640,8620,20
20240223,151400,1658621350,8640,8640,8640,8640,100
20240223,151300,1657757350,8640,8660,8660,8630,1237
20240223,151200,1647075490,8660,8660,8660,8660,113
20240223,151100,1646096910,8660,8670,8670,8660,48
20240223,151000,1645681030,8680,8660,8680,8660,45
20240223,150900,1645291270,8660,8660,8660,8660,0
20240223,150800,1645291270,8660,8660,8680,8650,353
20240223,150700,1642228370,8650,8640,8650,8640,27
20240223,150600,1641995050,8630,8650,8650,8630,1266
20240223,150500,1631058120,8660,8660,8660,8660,1
20240223,150400,1631049460,8680,8680,8680,8680,0
20240223,150300,1631049460,8680,8680,8680,8680,305
20240223,150200,1628402060,8680,8680,8680,8680,3
20240223,150100,1628376020,8660,8660,8660,8660,266
20240223,150000,1626072460,8660,8660,8660,8660,101
20240223,145900,1625197800,8660,8660,8660,8660,130
20240223,145800,1624072000,8650,8650,8650,8650,200
20240223,145700,1622342000,8660,8660,8660,8660,100
20240223,145600,1621476000,8660,8660,8660,8660,819
20240223,145500,1614383460,8660,8660,8660,8660,221
20240223,145400,1612469600,8660,8660,8660,8660,100
20240223,145300,1611603600,8650,8620,8650,8620,22
20240223,145200,1611413550,8640,8630,8640,8620,161
20240223,145100,1610025650,8630,8630,8630,8620,2004
20240223,145000,1592743980,8630,8630,8630,8630,7
20240223,144900,1592683570,8630,8640,8640,8630,1007
20240223,144800,1583990950,8640,8640,8640,8640,216
20240223,144700,1582124710,8630,8630,8630,8630,7
20240223,144600,1582064300,8630,8630,8630,8630,187
20240223,144500,1580450490,8630,8630,8630,8630,0
20240223,144400,1580450490,8630,8630,8630,8630,48
20240223,144300,1580036250,8630,8620,8630,8620,186
20240223,144200,1578431890,8620,8640,8640,8620,1001
20240223,144100,1569800890,8640,8640,8640,8640,24
20240223,144000,1569593530,8630,8640,8640,8620,1012
20240223,143900,1560862960,8640,8630,8640,8630,736
20240223,143800,1554507220,8620,8620,8620,8620,92
20240223,143700,1553714180,8620,8630,8630,8620,1327
20240223,143600,1542270340,8640,8640,8640,8640,10
20240223,143500,1542183940,8640,8640,8640,8640,218
20240223,143400,1540300420,8640,8640,8640,8640,8
20240223,143300,1540231300,8650,8650,8650,8650,68
20240223,143200,1539643100,8650,8660,8660,8650,121
20240223,143100,1538596440,8660,8660,8660,8660,1137
20240223,143000,1528750020,8660,8660,8660,8660,7
20240223,142900,1528689400,8660,8660,8660,8660,12
20240223,142800,1528585480,8660,8680,8680,8660,567
20240223,142700,1523669970,8680,8700,8700,8680,342
20240223,142600,1520694850,8700,8680,8700,8680,64
20240223,142500,1520139130,8690,8690,8690,8690,7
20240223,142400,1520078300,8690,8740,8740,8690,222
20240223,142300,1518138370,8740,8680,8740,8680,451
20240223,142200,1514214740,8680,8680,8680,8680,9
20240223,142100,1514136620,8680,8680,8680,8680,7
20240223,142000,1514075860,8690,8680,8690,8680,23
20240223,141900,1513876020,8680,8680,8680,8680,215
20240223,141800,1512009820,8670,8680,8680,8670,27
20240223,141700,1511775660,8680,8670,8680,8670,665
20240223,141600,1506003500,8670,8670,8670,8670,14
20240223,141500,1505882120,8670,8660,8670,8660,7
20240223,141400,1505821450,8670,8670,8670,8670,1014
20240223,141300,1497030070,8670,8670,8670,8670,2
20240223,141200,1497012730,8690,8640,8690,8640,23
20240223,141100,1496812960,8650,8660,8690,8650,2729
20240223,141000,1473189050,8660,8660,8660,8660,4
20240223,140900,1473154410,8660,8660,8660,8650,82
20240223,140800,1472444630,8660,8660,8670,8660,154
20240223,140700,1471110680,8670,8670,8670,8670,395
20240223,140600,1467686030,8670,8670,8670,8670,7
20240223,140500,1467625340,8690,8690,8690,8670,12
20240223,140400,1467521240,8690,8670,8690,8670,9
20240223,140300,1467443110,8670,8690,8690,8670,1195
20240223,140200,1457075220,8690,8690,8690,8690,9
20240223,140100,1456997010,8690,8690,8690,8690,4
20240223,140000,1456962250,8690,8710,8720,8690,780
20240223,135900,1450175450,8710,8710,8710,8710,19
20240223,135800,1450009960,8710,8720,8720,8710,142
20240223,135700,1448771740,8720,8720,8720,8720,71
20240223,135600,1448152620,8720,8710,8740,8710,411
20240223,135500,1444566810,8710,8720,8720,8700,567
20240223,135400,1439630570,8700,8750,8760,8700,5610
20240223,135300,1390716630,8750,8750,8750,8750,12
20240223,135200,1390611630,8750,8750,8750,8750,25
20240223,135100,1390392880,8750,8750,8760,8750,118
20240223,135000,1389360370,8750,8760,8760,8750,23
20240223,134900,1389158910,8760,8760,8770,8760,546
20240223,134800,1384373580,8760,8760,8770,8760,28
20240223,134700,1384128250,8770,8760,8770,8760,3
20240223,134600,1384101960,8770,8760,8780,8760,3023
20240223,134500,1357580490,8780,8740,8780,8740,923
20240223,134400,1349495080,8740,8740,8740,8740,24
20240223,134300,1349285320,8740,8750,8750,8740,18
20240223,134200,1349127990,8740,8740,8740,8740,21
20240223,134100,1348944450,8740,8740,8740,8740,8
20240223,134000,1348874530,8740,8740,8740,8740,26
20240223,133900,1348647290,8740,8740,8740,8740,35
20240223,133800,1348341390,8740,8740,8740,8740,33
20240223,133700,1348052970,8740,8740,8740,8740,14
20240223,133600,1347930610,8740,8740,8740,8740,20
20240223,133500,1347755810,8740,8740,8740,8740,78
20240223,133400,1347074090,8760,8760,8770,8750,1540
20240223,133300,1333577860,8760,8760,8760,8760,9
20240223,133200,1333499020,8760,8760,8760,8760,21
20240223,133100,1333315060,8760,8760,8760,8760,116
20240223,133000,1332298900,8760,8770,8770,8760,266
20240223,132900,1329966250,8770,8760,8780,8760,2041
20240223,132800,1312071030,8760,8740,8760,8730,2456
20240223,132700,1290585320,8740,8740,8740,8740,3
20240223,132600,1290559100,8750,8750,8750,8740,3726
20240223,132500,1257956750,8760,8770,8770,8760,197
20240223,132400,1256230550,8770,8770,8770,8770,46
20240223,132300,1255827130,8770,8770,8770,8770,3
20240223,132200,1255800820,8770,8770,8770,8770,79
20240223,132100,1255107990,8780,8780,8780,8780,122
20240223,132000,1254036830,8780,8780,8780,8780,24
20240223,131900,1253826110,8780,8780,8780,8770,194
20240223,131800,1252122820,8780,8780,8780,8780,87
20240223,131700,1251358960,8780,8780,8780,8780,26
20240223,131600,1251130680,8780,8780,8780,8780,30
20240223,131500,1250867280,8780,8780,8780,8780,29
20240223,131400,1250612660,8780,8790,8790,8780,114
20240223,131300,1249610620,8790,8810,8810,8790,11
20240223,131200,1249513860,8800,8800,8800,8800,43
20240223,131100,1249135460,8790,8790,8810,8790,27
20240223,131000,1248898100,8790,8770,8860,8770,624
20240223,130900,1243378920,8760,8770,8770,8760,59
20240223,130800,1242861520,8770,8760,8770,8760,13
20240223,130700,1242747580,8760,8760,8760,8760,19
20240223,130600,1242581140,8760,8760,8760,8760,12
20240223,130500,1242476020,8760,8760,8760,8760,23
20240223,130400,1242274540,8770,8760,8770,8760,3
20240223,130300,1242248250,8770,8720,8770,8720,33
20240223,130200,1241959480,8720,8770,8770,8710,4256
20240223,130100,1204776570,8790,8750,8790,8750,66
20240223,130000,1204198450,8750,8740,8750,8740,5
20240223,125900,1204154720,8740,8760,8760,8740,1226
20240223,125800,1193431250,8760,8760,8770,8760,107
20240223,125700,1192493880,8770,8770,8770,8760,20
20240223,125600,1192318660,8770,8790,8790,8760,1021
20240223,125500,1183359420,8790,8790,8790,8790,23
20240223,125400,1183157250,8790,8790,8790,8790,5
20240223,125300,1183113300,8790,8790,8790,8790,226
20240223,125200,1181126760,8790,8790,8790,8790,14
20240223,125100,1181003700,8790,8800,8800,8790,39
20240223,125000,1180660690,8800,8790,8800,8790,7
20240223,124900,1180599110,8790,8790,8790,8790,20
20240223,124800,1180423310,8790,8790,8790,8790,2
20240223,124700,1180405730,8790,8790,8790,8790,22
20240223,124600,1180212350,8790,8790,8790,8790,13
20240223,124500,1180098080,8790,8790,8790,8790,29
20240223,124400,1179843170,8790,8790,8790,8790,2
20240223,124300,1179825590,8790,8790,8790,8790,120
20240223,124200,1178770790,8790,8800,8800,8790,400
20240223,124100,1175254710,8800,8800,8800,8800,12
20240223,124000,1175149110,8810,8810,8810,8810,11
20240223,123900,1175052200,8790,8820,8820,8790,1160
20240223,123800,1164840010,8820,8820,8820,8820,2
20240223,123700,1164822370,8810,8820,8820,8810,90
20240223,123600,1164029320,8820,8810,8820,8810,22
20240223,123500,1163835430,8830,8850,8850,8800,4249
20240223,123400,1126381980,8850,8850,8850,8850,20
20240223,123300,1126204980,8850,8850,8850,8850,2
20240223,123200,1126187280,8850,8850,8850,8840,61
20240223,123100,1125647450,8870,8870,8870,8870,500
20240223,123000,1121212450,8850,8850,8850,8850,873
20240223,122900,1113486400,8850,8850,8850,8850,0
20240223,122800,1113486400,8850,8850,8850,8850,15
20240223,122700,1113353650,8850,8850,8850,8850,200
20240223,122600,1111583650,8850,8850,8850,8850,22
20240223,122500,1111388950,8850,8850,8850,8850,0
20240223,122400,1111388950,8850,8850,8850,8850,15
20240223,122300,1111256200,8850,8850,8850,8850,0
20240223,122200,1111256200,8850,8850,8850,8850,15
20240223,122100,1111123450,8850,8850,8850,8850,0
20240223,122000,1111123450,8850,8860,8890,8850,97
20240223,121900,1110264530,8860,8860,8860,8860,1
20240223,121800,1110255670,8860,8860,8860,8860,15
20240223,121700,1110122770,8900,8860,8900,8860,140
20240223,121600,1108877970,8860,8900,8900,8860,25
20240223,121500,1108656070,8900,8890,8900,8890,100
20240223,121400,1107767010,8900,8860,8900,8860,53
20240223,121300,1107296380,8860,8860,8860,8860,184
20240223,121200,1105666140,8850,8850,8850,8850,15
20240223,121100,1105533390,8860,8860,8860,8860,11
20240223,121000,1105435930,8860,8860,8860,8850,19
20240223,120900,1105267740,8850,8850,8850,8850,219
20240223,120800,1103329590,8850,8860,8860,8850,344
20240223,120700,1100281900,8860,8860,8860,8860,100
20240223,120600,1099395900,8870,8870,8870,8870,247
20240223,120500,1097205010,8880,8880,8880,8880,45
20240223,120400,1096805410,8880,8880,8880,8880,16
20240223,120300,1096663330,8890,8890,8890,8890,0
20240223,120200,1096663330,8890,8890,8890,8890,14
20240223,120100,1096538870,8890,8880,8890,8880,1117
20240223,120000,1086610530,8870,8870,8880,8870,138
20240223,115900,1085385760,8870,8880,8890,8870,438
20240223,115800,1081495170,8860,8870,8870,8860,34
20240223,115700,1081193740,8870,8870,8870,8870,61
20240223,115600,1080652670,8870,8860,8880,8860,174
20240223,115500,1079109000,8860,8870,8870,8860,88
20240223,115400,1078329270,8880,8870,8880,8870,100
20240223,115300,1077442230,8870,8870,8880,8870,25
20240223,115200,1077220430,8870,8870,8870,8870,1
20240223,115100,1077211560,8870,8880,8880,8870,371
20240223,115000,1073919070,8880,8890,8910,8880,229
20240223,114900,1071884640,8890,8890,8900,8890,597
20240223,114800,1066574390,8890,8900,8900,8880,674
20240223,114700,1060585340,8890,8880,8900,8880,243
20240223,114600,1058426280,8890,8880,8890,8880,402
20240223,114500,1054855520,8880,8890,8900,8870,687
20240223,114400,1048751330,8880,8810,8880,8810,886
20240223,114300,1040902790,8810,8800,8810,8790,225
20240223,114200,1038922910,8800,8800,8800,8800,1
20240223,114100,1038914110,8800,8800,8800,8800,315
20240223,114000,1036142110,8800,8800,8800,8800,104
20240223,113900,1035226910,8790,8790,8790,8790,26
20240223,113800,1034998370,8790,8790,8790,8790,0
20240223,113700,1034998370,8790,8790,8790,8790,15
20240223,113600,1034866520,8790,8790,8790,8790,0
20240223,113500,1034866520,8790,8790,8790,8790,15
20240223,113400,1034734670,8790,8780,8790,8780,124
20240223,113300,1033645700,8750,8750,8750,8750,15
20240223,113200,1033514450,8750,8750,8750,8750,0
20240223,113100,1033514450,8750,8750,8750,8750,15
20240223,113000,1033383200,8740,8740,8740,8740,40
20240223,112900,1033033600,8740,8750,8750,8740,146
20240223,112800,1031756400,8740,8780,8780,8740,14
20240223,112700,1031633950,8750,8750,8750,8750,355
20240223,112600,1028527700,8750,8750,8750,8750,40
20240223,112500,1028177700,8750,8770,8770,8750,166
20240223,112400,1026722580,8760,8760,8760,8760,123
20240223,112300,1025645100,8760,8760,8760,8760,45
20240223,112200,1025250900,8770,8770,8770,8770,592
20240223,112100,1020059060,8770,8780,8780,8770,256
20240223,112000,1017813930,8770,8780,8780,8770,160
20240223,111900,1016410530,8780,8770,8780,8770,69
20240223,111800,1015805350,8770,8770,8770,8770,119
20240223,111700,1014761720,8770,8770,8770,8770,15
20240223,111600,1014630170,8780,8780,8780,8780,90
20240223,111500,1013839970,8780,8760,8780,8760,167
20240223,111400,1012376250,8750,8750,8750,8750,679
20240223,111300,1006435000,8750,8760,8760,8740,1058
20240223,111200,997175650,8760,8760,8760,8760,61
20240223,111100,996641290,8760,8760,8770,8760,340
20240223,111000,993662690,8760,8760,8760,8760,63
20240223,110900,993110810,8760,8760,8760,8760,77
20240223,110800,992436290,8760,8770,8770,8760,1155
20240223,110700,982315080,8770,8790,8790,8770,956
20240223,110600,973924690,8810,8800,8810,8790,70
20240223,110500,973308690,8840,8780,8840,8780,1488
20240223,110400,960159220,8780,8810,8810,8780,157
20240223,110300,958780540,8810,8810,8810,8810,10
20240223,110200,958692440,8810,8810,8810,8780,76
20240223,110100,958023790,8780,8780,8780,8780,40
20240223,110000,957672590,8790,8790,8790,8790,130
20240223,105900,956529890,8800,8800,8800,8800,40
20240223,105800,956177890,8800,8790,8800,8790,275
20240223,105700,953758040,8790,8800,8800,8790,147
20240223,105600,952464840,8790,8780,8790,8780,206
20240223,105500,950654680,8780,8790,8800,8780,259
20240223,105400,948378240,8790,8790,8790,8790,319
20240223,105300,945574230,8790,8800,8800,8790,1218
20240223,105200,934855970,8800,8800,8800,8800,81
20240223,105100,934143170,8800,8800,8810,8800,60
20240223,105000,933615070,8800,8810,8810,8800,123
20240223,104900,932532070,8820,8800,8820,8800,139
20240223,104800,931307680,8800,8810,8810,8800,1531
20240223,104700,917833660,8810,8810,8810,8810,89
20240223,104600,917049570,8810,8810,8810,8810,87
20240223,104500,916283100,8810,8800,8810,8800,171
20240223,104400,914777280,8800,8800,8800,8800,140
20240223,104300,913545280,8800,8820,8820,8800,43
20240223,104200,913166820,8810,8810,8810,8810,218
20240223,104100,911246240,8810,8810,8820,8810,101
20240223,104000,910356420,8810,8810,8810,8810,8
20240223,103900,910285940,8810,8810,8830,8810,491
20240223,103800,905959230,8810,8820,8820,8810,1006
20240223,103700,897096160,8820,8820,8820,8810,90
20240223,103600,896302910,8820,8830,8830,8820,690
20240223,103500,890215910,8830,8820,8830,8820,299
20240223,103400,887576320,8820,8830,8830,8820,75
20240223,103300,886914700,8830,8820,8830,8820,253
20240223,103200,884680840,8820,8830,8830,8820,89
20240223,103100,883895400,8840,8830,8840,8830,277
20240223,103000,881449270,8840,8830,8840,8830,60
20240223,102900,880919450,8830,8850,8850,8830,625
20240223,102800,875397580,8850,8850,8860,8850,775
20240223,102700,868536830,8850,8860,8860,8850,591
20240223,102600,863302930,8860,8890,8890,8860,1518
20240223,102500,849831630,8900,8890,8900,8880,116
20240223,102400,848800850,8890,8870,8890,8870,621
20240223,102300,843287630,8880,8880,8880,8880,83
20240223,102200,842550590,8890,8910,8910,8890,2131
20240223,102100,823605170,8920,8930,8940,8920,132
20240223,102000,822425760,8940,8930,8940,8890,4059
20240223,101900,786183380,8920,8880,8920,8880,1463
20240223,101800,773169320,8880,8880,8880,8880,193
20240223,101700,771455480,8880,8880,8880,8880,487
20240223,101600,767130920,8900,8900,8900,8900,102
20240223,101500,766223120,8900,8930,8940,8900,5966
20240223,101400,713057450,8940,8950,8950,8940,625
20240223,101300,707469160,8950,8970,8990,8930,1804
20240223,101200,691286520,8960,8930,9000,8930,7648
20240223,101100,622716410,8930,8910,8930,8910,1234
20240223,101000,611703260,8900,8910,8910,8900,295
20240223,100900,609075980,8910,8910,8930,8910,1650
20240223,100800,594367270,8900,8900,8910,8890,572
20240223,100700,589278870,8900,8860,8900,8850,506
20240223,100600,584784930,8850,8860,8880,8850,146
20240223,100500,583491000,8860,8860,8880,8850,900
20240223,100400,575507980,8860,8800,8860,8800,1450
20240223,100300,562691280,8800,8820,8830,8800,594
20240223,100200,557461230,8820,8810,8820,8810,89
20240223,100100,556676880,8800,8810,8810,8800,33
20240223,100000,556386230,8810,8800,8810,8800,272
20240223,095900,553992170,8790,8800,8800,8790,24
20240223,095800,553781050,8800,8790,8800,8790,250
20240223,095700,551581920,8780,8780,8780,8780,0
20240223,095600,551581920,8780,8740,8780,8740,233
20240223,095500,549537310,8740,8760,8760,8740,5247
20240223,095400,503675530,8750,8770,8770,8750,50
20240223,095300,503238010,8750,8760,8760,8750,194
20240223,095200,501540500,8750,8790,8830,8750,308
20240223,095100,498841080,8780,8790,8790,8770,200
20240223,095000,497086140,8780,8740,8830,8740,1201
20240223,094900,486497360,8740,8740,8750,8740,3
20240223,094800,486471130,8740,8740,8740,8740,163
20240223,094700,485046510,8720,8740,8740,8720,3281
20240223,094600,456374280,8750,8760,8760,8740,3087
20240223,094500,429354260,8770,8760,8770,8760,259
20240223,094400,427083370,8760,8780,8780,8760,1210
20240223,094300,416473790,8780,8770,8780,8770,274
20240223,094200,414070480,8770,8780,8780,8770,210
20240223,094100,412226760,8790,8810,8810,8790,1153
20240223,094000,402081270,8810,8810,8830,8810,451
20240223,093900,398107880,8810,8800,8810,8800,505
20240223,093800,393662650,8810,8810,8820,8810,511
20240223,093700,389160690,8810,8820,8820,8810,133
20240223,093600,387987930,8810,8810,8820,8810,647
20240223,093500,382285920,8800,8840,8870,8800,2241
20240223,093400,362507120,8840,8880,8880,8840,1985
20240223,093300,344910530,8890,8890,8890,8880,692
20240223,093200,338765500,8900,8960,8960,8900,1183
20240223,093100,328197600,8950,8920,8960,8920,3059
20240223,093000,300848270,8930,8920,8930,8900,2263
20240223,092900,280684910,8920,8870,8920,8850,1626
20240223,092800,266232670,8870,8880,8890,8870,1130
20240223,092700,256194230,8890,8880,8900,8870,3259
20240223,092600,227225480,8870,8790,8870,8740,3294
20240223,092500,198206600,8780,8790,8790,8720,616
20240223,092400,192823350,8780,8750,8790,8730,1575
20240223,092300,179047230,8730,8790,8790,8730,3508
20240223,092200,148345460,8790,8790,8800,8790,1101
20240223,092100,138666640,8790,8800,8800,8780,982
20240223,092000,130030550,8790,8780,8790,8780,475
20240223,091900,125857920,8790,8780,8790,8780,360
20240223,091800,122695220,8780,8810,8810,8780,845
20240223,091700,115261130,8840,8810,8840,8810,900
20240223,091600,107323850,8820,8820,8820,8800,385
20240223,091500,103934990,8830,8860,8860,8830,1464
20240223,091400,90973580,8860,8850,8880,8830,981
20240223,091300,82287910,8850,8820,8850,8780,1559
20240223,091200,68516100,8740,8800,8850,8740,1268
20240223,091100,57324080,8840,8710,8840,8660,3450
20240223,091000,27161020,8650,8700,8710,8650,852
20240223,090900,19769330,8700,8640,8700,8640,245
20240223,090800,17643550,8650,8640,8650,8640,100
20240223,090700,16778560,8650,8620,8650,8600,25
20240223,090600,16563050,8660,8670,8670,8600,75
20240223,090500,15915880,8590,8610,8610,8590,115
20240223,090400,14927880,8590,8600,8600,8590,10
20240223,090300,14841970,8580,8560,8770,8560,400
20240223,090200,11376930,8560,8560,8560,8560,229
20240223,090100,9416690,8540,8570,8570,8510,1015
20240223,090000,763710,8600,8570,8610,8570,89
Reference in New Issue Copy Permalink