ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/220100/min/candle-20240227.csv

702 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
20240227,203900,4590807260,9310,9310,9310,9310,6373
20240227,203800,4590807260,9310,9310,9310,9310,0
20240227,203700,4590807260,9310,9310,9310,9310,0
20240227,203600,4590807260,9310,9310,9310,9310,0
20240227,203500,4590807260,9310,9310,9310,9310,0
20240227,203400,4590807260,9310,9310,9310,9310,0
20240227,203300,4590807260,9310,9310,9310,9310,0
20240227,203200,4590807260,9310,9310,9310,9310,0
20240227,203100,4590807260,9310,9310,9310,9310,0
20240227,203000,4590807260,9310,9310,9310,9310,0
20240227,202900,4590807260,9310,9310,9310,9310,0
20240227,202800,4590807260,9310,9310,9310,9310,0
20240227,202700,4590807260,9310,9310,9310,9310,0
20240227,202600,4590807260,9310,9310,9310,9310,0
20240227,202500,4590807260,9310,9310,9310,9310,0
20240227,202400,4590807260,9310,9310,9310,9310,0
20240227,202300,4590807260,9310,9310,9310,9310,0
20240227,202200,4590807260,9310,9310,9310,9310,0
20240227,202100,4590807260,9310,9310,9310,9310,0
20240227,202000,4590807260,9310,9310,9310,9310,0
20240227,201900,4590807260,9310,9310,9310,9310,0
20240227,201800,4590807260,9310,9310,9310,9310,0
20240227,201700,4590807260,9310,9310,9310,9310,0
20240227,201600,4590807260,9310,9310,9310,9310,0
20240227,201500,4590807260,9310,9310,9310,9310,0
20240227,201400,4590807260,9310,9310,9310,9310,0
20240227,201300,4590807260,9310,9310,9310,9310,0
20240227,201200,4590807260,9310,9310,9310,9310,0
20240227,201100,4590807260,9310,9310,9310,9310,0
20240227,201000,4590807260,9310,9310,9310,9310,0
20240227,200900,4590807260,9310,9310,9310,9310,6373
20240227,200800,4590807260,9310,9310,9310,9310,0
20240227,200700,4590807260,9310,9310,9310,9310,0
20240227,200600,4590807260,9310,9310,9310,9310,0
20240227,200500,4590807260,9310,9310,9310,9310,0
20240227,200400,4590807260,9310,9310,9310,9310,0
20240227,200300,4590807260,9310,9310,9310,9310,0
20240227,200200,4590807260,9310,9310,9310,9310,0
20240227,200100,4590807260,9310,9310,9310,9310,0
20240227,200000,4590807260,9310,9310,9310,9310,0
20240227,195900,4590807260,9310,9310,9310,9310,0
20240227,195800,4590807260,9310,9310,9310,9310,0
20240227,195700,4590807260,9310,9310,9310,9310,0
20240227,195600,4590807260,9310,9310,9310,9310,0
20240227,195500,4590807260,9310,9310,9310,9310,0
20240227,195400,4590807260,9310,9310,9310,9310,0
20240227,195300,4590807260,9310,9310,9310,9310,0
20240227,195200,4590807260,9310,9310,9310,9310,0
20240227,195100,4590807260,9310,9310,9310,9310,0
20240227,195000,4590807260,9310,9310,9310,9310,0
20240227,194900,4590807260,9310,9310,9310,9310,0
20240227,194800,4590807260,9310,9310,9310,9310,0
20240227,194700,4590807260,9310,9310,9310,9310,0
20240227,194600,4590807260,9310,9310,9310,9310,0
20240227,194500,4590807260,9310,9310,9310,9310,0
20240227,194400,4590807260,9310,9310,9310,9310,0
20240227,194300,4590807260,9310,9310,9310,9310,0
20240227,194200,4590807260,9310,9310,9310,9310,0
20240227,194100,4590807260,9310,9310,9310,9310,0
20240227,194000,4590807260,9310,9310,9310,9310,0
20240227,193900,4590807260,9310,9310,9310,9310,6373
20240227,193800,4590807260,9310,9310,9310,9310,0
20240227,193700,4590807260,9310,9310,9310,9310,0
20240227,193600,4590807260,9310,9310,9310,9310,0
20240227,193500,4590807260,9310,9310,9310,9310,0
20240227,193400,4590807260,9310,9310,9310,9310,0
20240227,193300,4590807260,9310,9310,9310,9310,0
20240227,193200,4590807260,9310,9310,9310,9310,0
20240227,193100,4590807260,9310,9310,9310,9310,0
20240227,193000,4590807260,9310,9310,9310,9310,0
20240227,192900,4590807260,9310,9310,9310,9310,0
20240227,192800,4590807260,9310,9310,9310,9310,0
20240227,192700,4590807260,9310,9310,9310,9310,0
20240227,192600,4590807260,9310,9310,9310,9310,0
20240227,192500,4590807260,9310,9310,9310,9310,0
20240227,192400,4590807260,9310,9310,9310,9310,0
20240227,192300,4590807260,9310,9310,9310,9310,0
20240227,192200,4590807260,9310,9310,9310,9310,0
20240227,192100,4590807260,9310,9310,9310,9310,0
20240227,192000,4590807260,9310,9310,9310,9310,0
20240227,191900,4590807260,9310,9310,9310,9310,0
20240227,191800,4590807260,9310,9310,9310,9310,0
20240227,191700,4590807260,9310,9310,9310,9310,0
20240227,191600,4590807260,9310,9310,9310,9310,0
20240227,191500,4590807260,9310,9310,9310,9310,0
20240227,191400,4590807260,9310,9310,9310,9310,0
20240227,191300,4590807260,9310,9310,9310,9310,0
20240227,191200,4590807260,9310,9310,9310,9310,0
20240227,191100,4590807260,9310,9310,9310,9310,0
20240227,191000,4590807260,9310,9310,9310,9310,0
20240227,190900,4590807260,9310,9310,9310,9310,6373
20240227,190800,4590807260,9310,9310,9310,9310,0
20240227,190700,4590807260,9310,9310,9310,9310,0
20240227,190600,4590807260,9310,9310,9310,9310,0
20240227,190500,4590807260,9310,9310,9310,9310,0
20240227,190400,4590807260,9310,9310,9310,9310,0
20240227,190300,4590807260,9310,9310,9310,9310,0
20240227,190200,4590807260,9310,9310,9310,9310,0
20240227,190100,4590807260,9310,9310,9310,9310,0
20240227,190000,4590807260,9310,9310,9310,9310,0
20240227,185900,4590807260,9310,9310,9310,9310,0
20240227,185800,4590807260,9310,9310,9310,9310,0
20240227,185700,4590807260,9310,9310,9310,9310,0
20240227,185600,4590807260,9310,9310,9310,9310,0
20240227,185500,4590807260,9310,9310,9310,9310,0
20240227,185400,4590807260,9310,9310,9310,9310,0
20240227,185300,4590807260,9310,9310,9310,9310,0
20240227,185200,4590807260,9310,9310,9310,9310,0
20240227,185100,4590807260,9310,9310,9310,9310,0
20240227,185000,4590807260,9310,9310,9310,9310,0
20240227,184900,4590807260,9310,9310,9310,9310,0
20240227,184800,4590807260,9310,9310,9310,9310,0
20240227,184700,4590807260,9310,9310,9310,9310,0
20240227,184600,4590807260,9310,9310,9310,9310,0
20240227,184500,4590807260,9310,9310,9310,9310,0
20240227,184400,4590807260,9310,9310,9310,9310,0
20240227,184300,4590807260,9310,9310,9310,9310,0
20240227,184200,4590807260,9310,9310,9310,9310,0
20240227,184100,4590807260,9310,9310,9310,9310,0
20240227,184000,4590807260,9310,9310,9310,9310,0
20240227,183900,4590807260,9310,9310,9310,9310,6373
20240227,183800,4590807260,9310,9310,9310,9310,0
20240227,183700,4590807260,9310,9310,9310,9310,0
20240227,183600,4590807260,9310,9310,9310,9310,0
20240227,183500,4590807260,9310,9310,9310,9310,0
20240227,183400,4590807260,9310,9310,9310,9310,0
20240227,183300,4590807260,9310,9310,9310,9310,0
20240227,183200,4590807260,9310,9310,9310,9310,0
20240227,183100,4590807260,9310,9310,9310,9310,0
20240227,183000,4590807260,9310,9310,9310,9310,0
20240227,182900,4590807260,9310,9310,9310,9310,0
20240227,182800,4590807260,9310,9310,9310,9310,0
20240227,182700,4590807260,9310,9310,9310,9310,0
20240227,182600,4590807260,9310,9310,9310,9310,0
20240227,182500,4590807260,9310,9310,9310,9310,0
20240227,182400,4590807260,9310,9310,9310,9310,0
20240227,182300,4590807260,9310,9310,9310,9310,0
20240227,182200,4590807260,9310,9310,9310,9310,0
20240227,182100,4590807260,9310,9310,9310,9310,0
20240227,182000,4590807260,9310,9310,9310,9310,0
20240227,181900,4590807260,9310,9310,9310,9310,0
20240227,181800,4590807260,9310,9310,9310,9310,0
20240227,181700,4590807260,9310,9310,9310,9310,0
20240227,181600,4590807260,9310,9310,9310,9310,0
20240227,181500,4590807260,9310,9310,9310,9310,0
20240227,181400,4590807260,9310,9310,9310,9310,0
20240227,181300,4590807260,9310,9310,9310,9310,0
20240227,181200,4590807260,9310,9310,9310,9310,0
20240227,181100,4590807260,9310,9310,9310,9310,0
20240227,181000,4590807260,9310,9310,9310,9310,0
20240227,180900,4590807260,9310,9310,9310,9310,6373
20240227,180800,4590807260,9310,9310,9310,9310,0
20240227,180700,4590807260,9310,9310,9310,9310,0
20240227,180600,4590807260,9310,9310,9310,9310,0
20240227,180500,4590807260,9310,9310,9310,9310,0
20240227,180400,4590807260,9310,9310,9310,9310,0
20240227,180300,4590807260,9310,9310,9310,9310,0
20240227,180200,4590807260,9310,9310,9310,9310,0
20240227,180100,4590807260,9310,9310,9310,9310,0
20240227,180000,4590807260,9310,9310,9310,9310,0
20240227,175900,4590807260,9310,9310,9310,9310,0
20240227,175800,4590807260,9310,9310,9310,9310,0
20240227,175700,4590807260,9310,9310,9310,9310,0
20240227,175600,4590807260,9310,9310,9310,9310,0
20240227,175500,4590807260,9310,9310,9310,9310,0
20240227,175400,4590807260,9310,9310,9310,9310,0
20240227,175300,4590807260,9310,9310,9310,9310,0
20240227,175200,4590807260,9310,9310,9310,9310,0
20240227,175100,4590807260,9310,9310,9310,9310,0
20240227,175000,4590807260,9310,9310,9310,9310,0
20240227,174900,4590807260,9310,9310,9310,9310,0
20240227,174800,4590807260,9310,9310,9310,9310,0
20240227,174700,4590807260,9310,9310,9310,9310,0
20240227,174600,4590807260,9310,9310,9310,9310,0
20240227,174500,4590807260,9310,9310,9310,9310,0
20240227,174400,4590807260,9310,9310,9310,9310,0
20240227,174300,4590807260,9310,9310,9310,9310,0
20240227,174200,4590807260,9310,9310,9310,9310,0
20240227,174100,4590807260,9310,9310,9310,9310,0
20240227,174000,4590807260,9310,9310,9310,9310,0
20240227,173900,4590807260,9310,9310,9310,9310,6373
20240227,173800,4590807260,9310,9310,9310,9310,0
20240227,173700,4590807260,9310,9310,9310,9310,0
20240227,173600,4590807260,9310,9310,9310,9310,0
20240227,173500,4590807260,9310,9310,9310,9310,0
20240227,173400,4590807260,9310,9310,9310,9310,0
20240227,173300,4590807260,9310,9310,9310,9310,0
20240227,173200,4590807260,9310,9310,9310,9310,0
20240227,173100,4590807260,9310,9310,9310,9310,0
20240227,173000,4590807260,9310,9310,9310,9310,0
20240227,172900,4590807260,9310,9310,9310,9310,0
20240227,172800,4590807260,9310,9310,9310,9310,0
20240227,172700,4590807260,9310,9310,9310,9310,0
20240227,172600,4590807260,9310,9310,9310,9310,0
20240227,172500,4590807260,9310,9310,9310,9310,0
20240227,172400,4590807260,9310,9310,9310,9310,0
20240227,172300,4590807260,9310,9310,9310,9310,0
20240227,172200,4590807260,9310,9310,9310,9310,0
20240227,172100,4590807260,9310,9310,9310,9310,0
20240227,172000,4590807260,9310,9310,9310,9310,0
20240227,171900,4590807260,9310,9310,9310,9310,0
20240227,171800,4590807260,9310,9310,9310,9310,0
20240227,171700,4590807260,9310,9310,9310,9310,0
20240227,171600,4590807260,9310,9310,9310,9310,0
20240227,171500,4590807260,9310,9310,9310,9310,0
20240227,171400,4590807260,9310,9310,9310,9310,0
20240227,171300,4590807260,9310,9310,9310,9310,0
20240227,171200,4590807260,9310,9310,9310,9310,0
20240227,171100,4590807260,9310,9310,9310,9310,0
20240227,171000,4590807260,9310,9310,9310,9310,0
20240227,170900,4590807260,9310,9310,9310,9310,6373
20240227,170800,4590807260,9310,9310,9310,9310,0
20240227,170700,4590807260,9310,9310,9310,9310,0
20240227,170600,4590807260,9310,9310,9310,9310,0
20240227,170500,4590807260,9310,9310,9310,9310,0
20240227,170400,4590807260,9310,9310,9310,9310,0
20240227,170300,4590807260,9310,9310,9310,9310,0
20240227,170200,4590807260,9310,9310,9310,9310,0
20240227,170100,4590807260,9310,9310,9310,9310,0
20240227,170000,4590807260,9310,9310,9310,9310,0
20240227,165900,4590807260,9310,9310,9310,9310,0
20240227,165800,4590807260,9310,9310,9310,9310,0
20240227,165700,4590807260,9310,9310,9310,9310,0
20240227,165600,4590807260,9310,9310,9310,9310,0
20240227,165500,4590807260,9310,9310,9310,9310,0
20240227,165400,4590807260,9310,9310,9310,9310,0
20240227,165300,4590807260,9310,9310,9310,9310,0
20240227,165200,4590807260,9310,9310,9310,9310,0
20240227,165100,4590807260,9310,9310,9310,9310,0
20240227,165000,4590807260,9310,9310,9310,9310,0
20240227,164900,4590807260,9310,9310,9310,9310,0
20240227,164800,4590807260,9310,9310,9310,9310,0
20240227,164700,4590807260,9310,9310,9310,9310,0
20240227,164600,4590807260,9310,9310,9310,9310,0
20240227,164500,4590807260,9310,9310,9310,9310,0
20240227,164400,4590807260,9310,9310,9310,9310,0
20240227,164300,4590807260,9310,9310,9310,9310,0
20240227,164200,4590807260,9310,9310,9310,9310,0
20240227,164100,4590807260,9310,9310,9310,9310,0
20240227,164000,4590807260,9310,9310,9310,9310,0
20240227,163900,4590807260,9310,9310,9310,9310,6373
20240227,163800,4590807260,9310,9310,9310,9310,0
20240227,163700,4590807260,9310,9310,9310,9310,0
20240227,163600,4590807260,9310,9310,9310,9310,0
20240227,163500,4590807260,9310,9310,9310,9310,0
20240227,163400,4590807260,9310,9310,9310,9310,0
20240227,163300,4590807260,9310,9310,9310,9310,0
20240227,163200,4590807260,9310,9310,9310,9310,0
20240227,163100,4590807260,9310,9310,9310,9310,0
20240227,163000,4590807260,9310,9310,9310,9310,0
20240227,162900,4590807260,9310,9310,9310,9310,0
20240227,162800,4590807260,9310,9310,9310,9310,0
20240227,162700,4590807260,9310,9310,9310,9310,0
20240227,162600,4590807260,9310,9310,9310,9310,0
20240227,162500,4590807260,9310,9310,9310,9310,0
20240227,162400,4590807260,9310,9310,9310,9310,0
20240227,162300,4590807260,9310,9310,9310,9310,0
20240227,162200,4590807260,9310,9310,9310,9310,0
20240227,162100,4590807260,9310,9310,9310,9310,0
20240227,162000,4590807260,9310,9310,9310,9310,0
20240227,161900,4590807260,9310,9310,9310,9310,0
20240227,161800,4590807260,9310,9310,9310,9310,0
20240227,161700,4590807260,9310,9310,9310,9310,0
20240227,161600,4590807260,9310,9310,9310,9310,0
20240227,161500,4590807260,9310,9310,9310,9310,0
20240227,161400,4590807260,9310,9310,9310,9310,0
20240227,161300,4590807260,9310,9310,9310,9310,0
20240227,161200,4590807260,9310,9310,9310,9310,0
20240227,161100,4590807260,9310,9310,9310,9310,0
20240227,161000,4590807260,9310,9310,9310,9310,0
20240227,160900,4590807260,9310,9310,9310,9310,6373
20240227,160800,4590807260,9310,9310,9310,9310,0
20240227,160700,4590807260,9310,9310,9310,9310,0
20240227,160600,4590807260,9310,9310,9310,9310,0
20240227,160500,4590807260,9310,9310,9310,9310,0
20240227,160400,4590807260,9310,9310,9310,9310,0
20240227,160300,4590807260,9310,9310,9310,9310,0
20240227,160200,4590807260,9310,9310,9310,9310,0
20240227,160100,4590807260,9310,9310,9310,9310,0
20240227,160000,4590807260,9310,9310,9310,9310,0
20240227,155900,4590807260,9310,9310,9310,9310,0
20240227,155800,4590807260,9310,9310,9310,9310,0
20240227,155700,4590807260,9310,9310,9310,9310,0
20240227,155600,4590807260,9310,9310,9310,9310,0
20240227,155500,4590807260,9310,9310,9310,9310,0
20240227,155400,4590807260,9310,9310,9310,9310,0
20240227,155300,4590807260,9310,9310,9310,9310,0
20240227,155200,4590807260,9310,9310,9310,9310,0
20240227,155100,4590807260,9310,9310,9310,9310,0
20240227,155000,4590807260,9310,9310,9310,9310,0
20240227,154900,4590807260,9310,9310,9310,9310,0
20240227,154800,4590807260,9310,9310,9310,9310,0
20240227,154700,4590807260,9310,9310,9310,9310,0
20240227,154600,4590807260,9310,9310,9310,9310,0
20240227,154500,4590807260,9310,9310,9310,9310,0
20240227,154400,4590807260,9310,9310,9310,9310,0
20240227,154300,4590807260,9310,9310,9310,9310,0
20240227,154200,4590807260,9310,9310,9310,9310,0
20240227,154100,4590807260,9310,9310,9310,9310,0
20240227,154000,4590807260,9310,9310,9310,9310,0
20240227,153900,4590807260,9310,9310,9310,9310,6373
20240227,153800,4590807260,9310,9310,9310,9310,0
20240227,153700,4590807260,9310,9310,9310,9310,0
20240227,153600,4590807260,9310,9310,9310,9310,0
20240227,153500,4590807260,9310,9310,9310,9310,0
20240227,153400,4590807260,9310,9310,9310,9310,0
20240227,153300,4590807260,9310,9310,9310,9310,0
20240227,153200,4590807260,9310,9310,9310,9310,0
20240227,153100,4590807260,9310,9310,9310,9310,0
20240227,153000,4590807260,9310,9310,9310,9310,6373
20240227,152900,4531474630,9330,9330,9330,9330,0
20240227,152800,4531474630,9330,9330,9330,9330,0
20240227,152700,4531474630,9330,9330,9330,9330,0
20240227,152600,4531474630,9330,9330,9330,9330,0
20240227,152500,4531474630,9330,9330,9330,9330,0
20240227,152400,4531474630,9330,9330,9330,9330,0
20240227,152300,4531474630,9330,9330,9330,9330,0
20240227,152200,4531474630,9330,9330,9330,9330,0
20240227,152100,4531474630,9330,9330,9330,9330,0
20240227,152000,4531474630,9330,9330,9330,9330,0
20240227,151900,4531474630,9330,9330,9350,9320,2526
20240227,151800,4507906350,9340,9340,9340,9330,411
20240227,151700,4504068590,9340,9360,9360,9340,2178
20240227,151600,4483703230,9360,9360,9380,9360,511
20240227,151500,4478920150,9380,9380,9380,9380,1501
20240227,151400,4464840770,9350,9370,9380,9350,358
20240227,151300,4461485020,9390,9360,9390,9360,1341
20240227,151200,4448930530,9360,9370,9370,9360,1069
20240227,151100,4438914670,9370,9380,9380,9370,465
20240227,151000,4434554630,9390,9380,9390,9380,690
20240227,150900,4428080850,9380,9380,9380,9380,260
20240227,150800,4425642050,9380,9400,9400,9380,758
20240227,150700,4418528760,9390,9390,9400,9380,279
20240227,150600,4415907410,9400,9390,9410,9380,419
20240227,150500,4411970800,9390,9380,9400,9380,224
20240227,150400,4409866060,9380,9400,9400,9380,268
20240227,150300,4407349220,9380,9370,9380,9370,178
20240227,150200,4405681280,9370,9370,9380,9370,981
20240227,150100,4396487720,9380,9370,9380,9370,804
20240227,150000,4388954230,9370,9360,9400,9360,633
20240227,145900,4383027000,9370,9350,9370,9350,261
20240227,145800,4380584910,9340,9340,9350,9340,149
20240227,145700,4379193040,9350,9360,9360,9350,953
20240227,145600,4370275930,9350,9360,9370,9350,6392
20240227,145500,4310488180,9360,9380,9400,9360,1076
20240227,145400,4300408040,9390,9400,9420,9390,361
20240227,145300,4297010710,9400,9420,9420,9400,237
20240227,145200,4294778290,9360,9370,9380,9360,951
20240227,145100,4285868060,9370,9370,9380,9360,950
20240227,145000,4276967570,9370,9420,9420,9370,798
20240227,144900,4269480330,9390,9380,9390,9380,573
20240227,144800,4264100090,9360,9360,9380,9350,3560
20240227,144700,4230767590,9350,9360,9360,9350,337
20240227,144600,4227614270,9350,9350,9360,9350,362
20240227,144500,4224228490,9360,9360,9360,9360,166
20240227,144400,4222674730,9360,9360,9360,9360,387
20240227,144300,4219052410,9360,9360,9360,9360,157
20240227,144200,4217582890,9350,9360,9360,9350,374
20240227,144100,4214083550,9340,9340,9350,9340,267
20240227,144000,4211588200,9330,9330,9330,9330,12
20240227,143900,4211476240,9330,9320,9330,9320,211
20240227,143800,4209508140,9320,9350,9360,9320,1804
20240227,143700,4192683450,9350,9370,9370,9330,679
20240227,143600,4186337840,9340,9350,9370,9340,1218
20240227,143500,4174937240,9370,9360,9370,9340,682
20240227,143400,4168549560,9370,9360,9370,9360,47
20240227,143300,4168109310,9370,9360,9370,9360,158
20240227,143200,4166628860,9360,9360,9370,9360,309
20240227,143100,4163735060,9370,9350,9370,9350,2659
20240227,143000,4138840600,9350,9340,9350,9340,102
20240227,142900,4137887910,9350,9330,9360,9330,717
20240227,142800,4131190630,9330,9330,9330,9330,171
20240227,142700,4129595200,9350,9350,9350,9350,747
20240227,142600,4122610750,9350,9340,9350,9330,417
20240227,142500,4118715360,9340,9330,9350,9330,307
20240227,142400,4115847830,9320,9360,9370,9320,1421
20240227,142300,4102566240,9340,9380,9380,9320,2097
20240227,142200,4082991900,9380,9380,9380,9380,154
20240227,142100,4081547380,9380,9340,9380,9340,6
20240227,142000,4081491180,9330,9390,9390,9320,1707
20240227,141900,4065540020,9390,9380,9390,9380,289
20240227,141800,4062826370,9380,9380,9380,9380,157
20240227,141700,4061353710,9330,9350,9390,9330,737
20240227,141600,4054471500,9350,9380,9380,9350,310
20240227,141500,4051566340,9370,9340,9370,9310,282
20240227,141400,4048931210,9360,9360,9360,9310,491
20240227,141300,4044336510,9310,9340,9360,9310,1368
20240227,141200,4031594370,9380,9370,9380,9310,3519
20240227,141100,3998756240,9360,9370,9380,9360,1471
20240227,141000,3984966590,9370,9380,9380,9370,361
20240227,140900,3981584000,9370,9370,9400,9370,394
20240227,140800,3977887300,9400,9370,9400,9370,359
20240227,140700,3974518760,9400,9390,9400,9370,617
20240227,140600,3968729260,9390,9420,9420,9390,532
20240227,140500,3963727940,9430,9420,9430,9420,157
20240227,140400,3962248990,9380,9420,9420,9380,325
20240227,140300,3959198990,9420,9380,9420,9380,254
20240227,140200,3956810190,9390,9420,9420,9390,223
20240227,140100,3954710930,9410,9420,9430,9410,417
20240227,140000,3950781530,9430,9420,9430,9420,539
20240227,135900,3945703910,9420,9390,9420,9370,620
20240227,135800,3939879120,9360,9400,9400,9360,1040
20240227,135700,3930120590,9400,9360,9400,9360,928
20240227,135600,3921421930,9360,9390,9400,9360,2024
20240227,135500,3902449960,9390,9390,9390,9360,333
20240227,135400,3899328110,9360,9380,9380,9360,695
20240227,135300,3892817170,9390,9430,9430,9380,4647
20240227,135200,3849104040,9430,9460,9460,9430,1928
20240227,135100,3830898170,9460,9460,9480,9460,378
20240227,135000,3827319150,9460,9480,9480,9460,657
20240227,134900,3821098790,9500,9490,9500,9490,157
20240227,134800,3819608850,9500,9470,9500,9470,158
20240227,134700,3818112560,9470,9470,9470,9460,1149
20240227,134600,3807231550,9500,9490,9500,9480,294
20240227,134500,3804441120,9500,9480,9500,9470,582
20240227,134400,3798917570,9500,9490,9500,9490,731
20240227,134300,3791978740,9500,9470,9500,9470,178
20240227,134200,3790290980,9470,9470,9470,9470,224
20240227,134100,3788169700,9470,9500,9500,9470,499
20240227,134000,3783437650,9530,9540,9540,9500,691
20240227,133900,3776866620,9560,9550,9560,9550,160
20240227,133800,3775337060,9560,9560,9560,9560,157
20240227,133700,3773836140,9550,9540,9550,9540,182
20240227,133600,3772098290,9540,9570,9570,9540,199
20240227,133500,3770194680,9550,9550,9550,9550,270
20240227,133400,3767616180,9570,9540,9570,9540,218
20240227,133300,3765530850,9540,9540,9540,9530,474
20240227,133200,3761011490,9540,9570,9570,9540,448
20240227,133100,3756734110,9570,9530,9580,9530,307
20240227,133000,3753799530,9540,9540,9540,9530,211
20240227,132900,3751786610,9540,9540,9540,9540,48
20240227,132800,3751328690,9570,9530,9570,9520,224
20240227,132700,3749189300,9540,9520,9540,9520,176
20240227,132600,3747513560,9540,9530,9540,9500,2264
20240227,132500,3725988200,9540,9550,9570,9540,319
20240227,132400,3722939040,9560,9580,9580,9550,317
20240227,132300,3719905150,9580,9580,9580,9550,207
20240227,132200,3717923270,9570,9580,9580,9550,660
20240227,132100,3711602150,9580,9600,9600,9530,1541
20240227,132000,3696866810,9590,9630,9630,9590,1036
20240227,131900,3686922040,9640,9590,9640,9570,1789
20240227,131800,3669721830,9600,9630,9640,9590,2588
20240227,131700,3644828230,9630,9630,9630,9610,1133
20240227,131600,3633919350,9630,9610,9630,9610,285
20240227,131500,3631176170,9630,9630,9630,9610,852
20240227,131400,3622976560,9630,9620,9630,9620,449
20240227,131300,3618654140,9620,9610,9620,9610,1236
20240227,131200,3606768620,9610,9600,9610,9600,781
20240227,131100,3599268720,9590,9590,9590,9590,122
20240227,131000,3598098740,9600,9600,9600,9600,372
20240227,130900,3594527540,9600,9560,9600,9560,223
20240227,130800,3592387980,9600,9560,9600,9560,163
20240227,130700,3590824230,9590,9580,9590,9580,212
20240227,130600,3588792170,9550,9580,9580,9550,279
20240227,130500,3586122150,9580,9580,9580,9580,119
20240227,130400,3584982130,9570,9560,9570,9560,60
20240227,130300,3584407940,9570,9550,9570,9550,757
20240227,130200,3577175330,9540,9550,9560,9540,476
20240227,130100,3572630710,9550,9550,9550,9550,97
20240227,130000,3571704360,9550,9560,9560,9550,212
20240227,125900,3569678190,9570,9570,9580,9550,623
20240227,125800,3563715840,9570,9590,9590,9550,477
20240227,125700,3559151000,9560,9560,9580,9560,190
20240227,125600,3557331460,9570,9580,9580,9550,169
20240227,125500,3555714760,9590,9540,9590,9540,257
20240227,125400,3553257990,9540,9550,9590,9540,678
20240227,125300,3546773330,9540,9560,9560,9540,581
20240227,125200,3541223830,9590,9560,9590,9560,200
20240227,125100,3539307100,9580,9560,9580,9560,523
20240227,125000,3534304040,9560,9580,9590,9560,599
20240227,124900,3528569650,9580,9590,9600,9580,1457
20240227,124800,3514604260,9600,9590,9600,9590,511
20240227,124700,3509699660,9590,9580,9590,9580,1460
20240227,124600,3495710570,9590,9590,9600,9590,197
20240227,124500,3493819780,9590,9600,9600,9590,970
20240227,124400,3484509230,9590,9600,9600,9590,544
20240227,124300,3479287780,9600,9580,9600,9580,1986
20240227,124200,3460234110,9580,9590,9590,9580,187
20240227,124100,3458441080,9570,9580,9580,9570,12
20240227,124000,3458326230,9580,9580,9580,9570,392
20240227,123900,3454570890,9580,9580,9580,9580,334
20240227,123800,3451371170,9580,9590,9590,9570,1028
20240227,123700,3441523260,9580,9550,9590,9550,895
20240227,123600,3432953180,9550,9570,9570,9550,232
20240227,123500,3430733890,9560,9560,9560,9560,69
20240227,123400,3430074250,9580,9580,9590,9570,1232
20240227,123300,3418272570,9590,9590,9590,9580,796
20240227,123200,3410639020,9590,9590,9590,9580,435
20240227,123100,3406471060,9590,9600,9600,9590,1028
20240227,123000,3396610970,9590,9580,9590,9570,1650
20240227,122900,3380792820,9580,9560,9580,9560,1025
20240227,122800,3370987870,9560,9560,9560,9550,310
20240227,122700,3368024790,9560,9550,9560,9540,572
20240227,122600,3362562770,9550,9540,9550,9530,491
20240227,122500,3357876070,9540,9540,9540,9540,193
20240227,122400,3356034850,9540,9530,9540,9530,158
20240227,122300,3354527860,9540,9550,9550,9530,382
20240227,122200,3350883730,9540,9550,9550,9540,66
20240227,122100,3350254020,9550,9530,9550,9530,308
20240227,122000,3347315700,9540,9530,9540,9530,157
20240227,121900,3345819220,9530,9510,9530,9510,206
20240227,121800,3343857270,9520,9540,9540,9520,687
20240227,121700,3337315650,9540,9520,9540,9520,136
20240227,121600,3336020030,9520,9540,9540,9520,907
20240227,121500,3327381320,9550,9560,9560,9520,572
20240227,121400,3321922860,9560,9530,9560,9530,1802
20240227,121300,3304711010,9520,9520,9530,9520,2193
20240227,121200,3283823650,9510,9510,9510,9510,13
20240227,121100,3283700020,9520,9500,9520,9500,657
20240227,121000,3277455380,9520,9500,9520,9490,322
20240227,120900,3274394870,9490,9500,9520,9490,705
20240227,120800,3267695300,9500,9520,9520,9500,268
20240227,120700,3265146140,9510,9500,9520,9490,380
20240227,120600,3261533540,9500,9490,9530,9490,638
20240227,120500,3255474090,9490,9480,9490,9480,613
20240227,120400,3249659550,9480,9480,9480,9470,256
20240227,120300,3247232690,9480,9490,9490,9480,178
20240227,120200,3245543670,9480,9500,9500,9480,458
20240227,120100,3241196780,9490,9490,9500,9490,177
20240227,120000,3239516780,9480,9480,9480,9480,71
20240227,115900,3238843700,9510,9480,9510,9480,212
20240227,115800,3236829340,9500,9450,9500,9450,1452
20240227,115700,3223091630,9460,9480,9510,9450,3853
20240227,115600,3186593120,9480,9480,9500,9480,312
20240227,115500,3183632400,9500,9530,9530,9500,178
20240227,115400,3181936690,9480,9520,9520,9480,2111
20240227,115300,3161919140,9530,9530,9530,9520,330
20240227,115200,3158774950,9540,9540,9540,9540,175
20240227,115100,3157105450,9550,9550,9550,9550,157
20240227,115000,3155606100,9550,9550,9550,9540,198
20240227,114900,3153715220,9550,9550,9550,9550,221
20240227,114800,3151604670,9550,9550,9550,9550,546
20240227,114700,3146390370,9540,9550,9550,9530,163
20240227,114600,3144833860,9550,9550,9550,9550,1567
20240227,114500,3129869010,9550,9510,9550,9510,657
20240227,114400,3123599580,9520,9520,9520,9520,156
20240227,114300,3122114460,9480,9530,9540,9480,2334
20240227,114200,3099958930,9530,9530,9530,9530,90
20240227,114100,3099101230,9540,9550,9550,9540,405
20240227,114000,3095234520,9540,9540,9550,9540,329
20240227,113900,3092094860,9530,9530,9530,9520,146
20240227,113800,3090703500,9530,9530,9530,9530,214
20240227,113700,3088664080,9540,9530,9550,9530,465
20240227,113600,3084229410,9530,9530,9550,9530,266
20240227,113500,3081692080,9540,9520,9540,9510,202
20240227,113400,3079766090,9520,9510,9520,9510,490
20240227,113300,3075103090,9500,9510,9510,9500,171
20240227,113200,3073476900,9510,9510,9510,9500,335
20240227,113100,3070292050,9490,9510,9510,9490,280
20240227,113000,3067630630,9510,9510,9510,9510,100
20240227,112900,3066679630,9500,9490,9500,9460,1002
20240227,112800,3057180320,9490,9500,9510,9470,569
20240227,112700,3051782650,9500,9470,9530,9470,552
20240227,112600,3046540200,9500,9490,9500,9480,608
20240227,112500,3040770980,9490,9480,9500,9480,2065
20240227,112400,3021159140,9480,9490,9500,9480,844
20240227,112300,3013152590,9490,9500,9510,9490,672
20240227,112200,3006768990,9510,9530,9530,9510,210
20240227,112100,3004768750,9540,9510,9540,9510,258
20240227,112000,3002310460,9510,9510,9520,9500,803
20240227,111900,2994675940,9500,9520,9520,9500,825
20240227,111800,2986832540,9520,9510,9520,9500,311
20240227,111700,2983876560,9510,9510,9510,9500,318
20240227,111600,2980853450,9510,9520,9520,9510,1876
20240227,111500,2963004020,9520,9530,9540,9520,1773
20240227,111400,2946119520,9530,9530,9540,9530,163
20240227,111300,2944564550,9540,9560,9560,9520,557
20240227,111200,2939252880,9530,9530,9530,9530,509
20240227,111100,2934402110,9530,9540,9560,9530,764
20240227,111000,2927108830,9570,9570,9570,9570,306
20240227,110900,2924180410,9550,9570,9570,9530,2354
20240227,110800,2901700900,9570,9560,9580,9560,536
20240227,110700,2896572210,9530,9560,9560,9530,97
20240227,110600,2895644980,9560,9530,9560,9530,271
20240227,110500,2893057340,9530,9510,9550,9510,982
20240227,110400,2883690780,9560,9560,9560,9560,158
20240227,110300,2882180300,9520,9560,9560,9520,498
20240227,110200,2877421030,9570,9540,9580,9490,3731
20240227,110100,2841913010,9540,9540,9580,9510,371
20240227,110000,2838372230,9530,9510,9530,9500,721
20240227,105900,2831517580,9510,9520,9520,9500,1877
20240227,105800,2813668310,9530,9530,9530,9520,955
20240227,105700,2804573300,9540,9550,9550,9540,547
20240227,105600,2799353910,9580,9590,9590,9560,1213
20240227,105500,2787752330,9590,9590,9590,9560,233
20240227,105400,2785524210,9590,9600,9600,9590,1002
20240227,105300,2775914430,9600,9590,9600,9580,1453
20240227,105200,2761981740,9590,9590,9590,9580,1315
20240227,105100,2749370910,9590,9540,9590,9540,2316
20240227,105000,2727178040,9540,9500,9540,9500,14453
20240227,104900,2589869860,9490,9500,9500,9490,1178
20240227,104800,2578689760,9490,9500,9500,9490,1316
20240227,104700,2566196830,9500,9500,9500,9490,286
20240227,104600,2563479930,9500,9500,9500,9480,1192
20240227,104500,2552161240,9500,9500,9500,9490,811
20240227,104400,2544461320,9500,9500,9500,9490,1278
20240227,104300,2532321420,9500,9500,9500,9480,727
20240227,104200,2525423270,9490,9590,9600,9480,14769
20240227,104100,2384915520,9600,9580,9600,9580,211
20240227,104000,2382891950,9590,9580,9590,9540,633
20240227,103900,2376829780,9580,9530,9580,9530,433
20240227,103800,2372688510,9530,9540,9540,9520,671
20240227,103700,2366296810,9540,9530,9540,9530,51
20240227,103600,2365810770,9540,9500,9540,9500,1572
20240227,103500,2350863510,9500,9530,9530,9490,2346
20240227,103400,2328562560,9530,9610,9610,9530,8651
20240227,103300,2245917760,9580,9600,9620,9570,4283
20240227,103200,2204763080,9610,9600,9610,9570,3156
20240227,103100,2174473810,9600,9570,9600,9570,1712
20240227,103000,2158064340,9570,9540,9570,9540,2253
20240227,102900,2136532100,9540,9530,9540,9510,524
20240227,102800,2131538510,9530,9540,9540,9490,602
20240227,102700,2125809050,9520,9530,9550,9520,992
20240227,102600,2116361390,9550,9540,9560,9500,8296
20240227,102500,2037458770,9550,9550,9570,9520,1347
20240227,102400,2024590170,9550,9540,9550,9530,1009
20240227,102300,2014966230,9540,9540,9560,9530,2693
20240227,102200,1989277540,9540,9520,9550,9520,1793
20240227,102100,1972182300,9530,9520,9530,9510,1973
20240227,102000,1953399980,9520,9460,9530,9460,6015
20240227,101900,1896338610,9470,9450,9470,9420,587
20240227,101800,1890790500,9430,9420,9430,9400,1859
20240227,101700,1873272990,9420,9410,9420,9390,604
20240227,101600,1867596380,9420,9390,9430,9390,789
20240227,101500,1860187400,9390,9380,9390,9380,1172
20240227,101400,1849183380,9390,9390,9390,9380,775
20240227,101300,1841907180,9400,9440,9440,9390,589
20240227,101200,1836367690,9440,9440,9440,9390,752
20240227,101100,1829293810,9430,9430,9450,9420,1147
20240227,101000,1818481500,9440,9450,9450,9440,678
20240227,100900,1812074480,9450,9440,9450,9420,380
20240227,100800,1808487150,9450,9400,9450,9400,281
20240227,100700,1805837050,9450,9420,9450,9400,1546
20240227,100600,1791286650,9450,9450,9470,9410,1229
20240227,100500,1779677470,9450,9430,9450,9430,920
20240227,100400,1770990450,9390,9410,9430,9370,1727
20240227,100300,1754768400,9430,9430,9460,9420,1349
20240227,100200,1742053670,9460,9450,9470,9400,5552
20240227,100100,1689633820,9440,9450,9450,9440,1199
20240227,100000,1678307380,9470,9430,9470,9410,1156
20240227,095900,1667388800,9440,9440,9440,9430,1445
20240227,095800,1653750310,9450,9430,9460,9410,3080
20240227,095700,1624660380,9420,9380,9430,9360,1360
20240227,095600,1611861480,9380,9370,9380,9350,2390
20240227,095500,1589504840,9370,9370,9370,9350,645
20240227,095400,1583471040,9370,9360,9370,9360,335
20240227,095300,1580333740,9370,9390,9400,9370,441
20240227,095200,1576193220,9400,9400,9420,9390,1536
20240227,095100,1561754820,9420,9360,9430,9360,3828
20240227,095000,1525744760,9370,9350,9370,9350,1853
20240227,094900,1508412600,9350,9340,9350,9340,1056
20240227,094800,1498540280,9340,9280,9340,9280,1029
20240227,094700,1488956600,9290,9300,9300,9280,405
20240227,094600,1485194060,9300,9290,9330,9280,907
20240227,094500,1476752840,9290,9290,9310,9290,1468
20240227,094400,1463101550,9270,9270,9290,9270,669
20240227,094300,1456886670,9290,9280,9290,9270,961
20240227,094200,1447968370,9270,9290,9290,9270,1421
20240227,094100,1434794370,9280,9280,9300,9280,1363
20240227,094000,1422141870,9300,9280,9300,9280,282
20240227,093900,1419519770,9300,9300,9300,9270,1494
20240227,093800,1405650250,9300,9290,9300,9290,147
20240227,093700,1404284610,9310,9300,9350,9280,1242
20240227,093600,1392744670,9300,9310,9310,9290,758
20240227,093500,1385696590,9300,9330,9360,9300,18244
20240227,093400,1215836490,9330,9360,9360,9310,810
20240227,093300,1208271880,9330,9320,9360,9300,4604
20240227,093200,1165324190,9320,9320,9330,9320,2101
20240227,093100,1145732340,9320,9340,9340,9290,905
20240227,093000,1137306100,9340,9310,9340,9290,1700
20240227,092900,1121488330,9330,9330,9330,9300,843
20240227,092800,1113634520,9330,9330,9330,9310,444
20240227,092700,1109493000,9340,9330,9340,9330,272
20240227,092600,1106955230,9340,9290,9340,9290,1893
20240227,092500,1089343490,9290,9280,9310,9270,2513
20240227,092400,1066017660,9280,9320,9320,9280,8113
20240227,092300,990582700,9350,9320,9360,9320,1718
20240227,092200,974546870,9330,9320,9350,9320,703
20240227,092100,967989100,9330,9360,9370,9330,1991
20240227,092000,949377400,9370,9380,9380,9340,1302
20240227,091900,937181920,9360,9360,9380,9350,1139
20240227,091800,926528020,9360,9390,9420,9350,5378
20240227,091700,876055130,9430,9410,9430,9400,2488
20240227,091600,852660260,9420,9380,9420,9340,2137
20240227,091500,832620020,9380,9340,9380,9310,854
20240227,091400,824656850,9340,9340,9380,9320,1863
20240227,091300,807275320,9340,9320,9380,9320,864
20240227,091200,799182320,9380,9260,9420,9260,3848
20240227,091100,763320530,9270,9260,9280,9260,2173
20240227,091000,743175200,9260,9290,9290,9260,4392
20240227,090900,702425630,9300,9300,9310,9290,1236
20240227,090800,690931730,9310,9310,9340,9300,3332
20240227,090700,659928460,9340,9280,9350,9270,1614
20240227,090600,644934790,9280,9380,9380,9250,9263
20240227,090500,558853400,9340,9300,9440,9260,6403
20240227,090400,499116030,9300,9370,9370,9260,7875
20240227,090300,425822460,9350,9410,9490,9350,7596
20240227,090200,354433170,9410,9370,9410,9320,6068
20240227,090100,297599700,9370,9390,9410,9360,8909
20240227,090000,213963770,9390,9510,9520,9390,20863
Reference in New Issue Copy Permalink