ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/047400/min/candle-20240220.csv

630 lines
30 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
20240220,192700,1012610800,3040,3040,3040,3040,2177
20240220,192600,1012610800,3040,3040,3040,3040,0
20240220,192500,1012610800,3040,3040,3040,3040,0
20240220,192400,1012610800,3040,3040,3040,3040,0
20240220,192300,1012610800,3040,3040,3040,3040,0
20240220,192200,1012610800,3040,3040,3040,3040,0
20240220,192100,1012610800,3040,3040,3040,3040,0
20240220,192000,1012610800,3040,3040,3040,3040,0
20240220,191900,1012610800,3040,3040,3040,3040,0
20240220,191800,1012610800,3040,3040,3040,3040,0
20240220,191700,1012610800,3040,3040,3040,3040,0
20240220,191600,1012610800,3040,3040,3040,3040,0
20240220,191500,1012610800,3040,3040,3040,3040,0
20240220,191400,1012610800,3040,3040,3040,3040,0
20240220,191300,1012610800,3040,3040,3040,3040,0
20240220,191200,1012610800,3040,3040,3040,3040,0
20240220,191100,1012610800,3040,3040,3040,3040,0
20240220,191000,1012610800,3040,3040,3040,3040,0
20240220,190900,1012610800,3040,3040,3040,3040,0
20240220,190800,1012610800,3040,3040,3040,3040,0
20240220,190700,1012610800,3040,3040,3040,3040,0
20240220,190600,1012610800,3040,3040,3040,3040,0
20240220,190500,1012610800,3040,3040,3040,3040,0
20240220,190400,1012610800,3040,3040,3040,3040,0
20240220,190300,1012610800,3040,3040,3040,3040,0
20240220,190200,1012610800,3040,3040,3040,3040,0
20240220,190100,1012610800,3040,3040,3040,3040,0
20240220,190000,1012610800,3040,3040,3040,3040,0
20240220,185900,1012610800,3040,3040,3040,3040,0
20240220,185800,1012610800,3040,3040,3040,3040,0
20240220,185700,1012610800,3040,3040,3040,3040,2177
20240220,185600,1012610800,3040,3040,3040,3040,0
20240220,185500,1012610800,3040,3040,3040,3040,0
20240220,185400,1012610800,3040,3040,3040,3040,0
20240220,185300,1012610800,3040,3040,3040,3040,0
20240220,185200,1012610800,3040,3040,3040,3040,0
20240220,185100,1012610800,3040,3040,3040,3040,0
20240220,185000,1012610800,3040,3040,3040,3040,0
20240220,184900,1012610800,3040,3040,3040,3040,0
20240220,184800,1012610800,3040,3040,3040,3040,0
20240220,184700,1012610800,3040,3040,3040,3040,0
20240220,184600,1012610800,3040,3040,3040,3040,0
20240220,184500,1012610800,3040,3040,3040,3040,0
20240220,184400,1012610800,3040,3040,3040,3040,0
20240220,184300,1012610800,3040,3040,3040,3040,0
20240220,184200,1012610800,3040,3040,3040,3040,0
20240220,184100,1012610800,3040,3040,3040,3040,0
20240220,184000,1012610800,3040,3040,3040,3040,0
20240220,183900,1012610800,3040,3040,3040,3040,0
20240220,183800,1012610800,3040,3040,3040,3040,0
20240220,183700,1012610800,3040,3040,3040,3040,0
20240220,183600,1012610800,3040,3040,3040,3040,0
20240220,183500,1012610800,3040,3040,3040,3040,0
20240220,183400,1012610800,3040,3040,3040,3040,0
20240220,183300,1012610800,3040,3040,3040,3040,0
20240220,183200,1012610800,3040,3040,3040,3040,0
20240220,183100,1012610800,3040,3040,3040,3040,0
20240220,183000,1012610800,3040,3040,3040,3040,0
20240220,182900,1012610800,3040,3040,3040,3040,0
20240220,182800,1012610800,3040,3040,3040,3040,0
20240220,182700,1012610800,3040,3040,3040,3040,2177
20240220,182600,1012610800,3040,3040,3040,3040,0
20240220,182500,1012610800,3040,3040,3040,3040,0
20240220,182400,1012610800,3040,3040,3040,3040,0
20240220,182300,1012610800,3040,3040,3040,3040,0
20240220,182200,1012610800,3040,3040,3040,3040,0
20240220,182100,1012610800,3040,3040,3040,3040,0
20240220,182000,1012610800,3040,3040,3040,3040,0
20240220,181900,1012610800,3040,3040,3040,3040,0
20240220,181800,1012610800,3040,3040,3040,3040,0
20240220,181700,1012610800,3040,3040,3040,3040,0
20240220,181600,1012610800,3040,3040,3040,3040,0
20240220,181500,1012610800,3040,3040,3040,3040,0
20240220,181400,1012610800,3040,3040,3040,3040,0
20240220,181300,1012610800,3040,3040,3040,3040,0
20240220,181200,1012610800,3040,3040,3040,3040,0
20240220,181100,1012610800,3040,3040,3040,3040,0
20240220,181000,1012610800,3040,3040,3040,3040,0
20240220,180900,1012610800,3040,3040,3040,3040,0
20240220,180800,1012610800,3040,3040,3040,3040,0
20240220,180700,1012610800,3040,3040,3040,3040,0
20240220,180600,1012610800,3040,3040,3040,3040,0
20240220,180500,1012610800,3040,3040,3040,3040,0
20240220,180400,1012610800,3040,3040,3040,3040,0
20240220,180300,1012610800,3040,3040,3040,3040,0
20240220,180200,1012610800,3040,3040,3040,3040,0
20240220,180100,1012610800,3040,3040,3040,3040,0
20240220,180000,1012610800,3040,3040,3040,3040,0
20240220,175900,1012610800,3040,3040,3040,3040,0
20240220,175800,1012610800,3040,3040,3040,3040,0
20240220,175700,1012610800,3040,3040,3040,3040,2177
20240220,175600,1012610800,3040,3040,3040,3040,0
20240220,175500,1012610800,3040,3040,3040,3040,0
20240220,175400,1012610800,3040,3040,3040,3040,0
20240220,175300,1012610800,3040,3040,3040,3040,0
20240220,175200,1012610800,3040,3040,3040,3040,0
20240220,175100,1012610800,3040,3040,3040,3040,0
20240220,175000,1012610800,3040,3040,3040,3040,0
20240220,174900,1012610800,3040,3040,3040,3040,0
20240220,174800,1012610800,3040,3040,3040,3040,0
20240220,174700,1012610800,3040,3040,3040,3040,0
20240220,174600,1012610800,3040,3040,3040,3040,0
20240220,174500,1012610800,3040,3040,3040,3040,0
20240220,174400,1012610800,3040,3040,3040,3040,0
20240220,174300,1012610800,3040,3040,3040,3040,0
20240220,174200,1012610800,3040,3040,3040,3040,0
20240220,174100,1012610800,3040,3040,3040,3040,0
20240220,174000,1012610800,3040,3040,3040,3040,0
20240220,173900,1012610800,3040,3040,3040,3040,0
20240220,173800,1012610800,3040,3040,3040,3040,0
20240220,173700,1012610800,3040,3040,3040,3040,0
20240220,173600,1012610800,3040,3040,3040,3040,0
20240220,173500,1012610800,3040,3040,3040,3040,0
20240220,173400,1012610800,3040,3040,3040,3040,0
20240220,173300,1012610800,3040,3040,3040,3040,0
20240220,173200,1012610800,3040,3040,3040,3040,0
20240220,173100,1012610800,3040,3040,3040,3040,0
20240220,173000,1012610800,3040,3040,3040,3040,0
20240220,172900,1012610800,3040,3040,3040,3040,0
20240220,172800,1012610800,3040,3040,3040,3040,0
20240220,172700,1012610800,3040,3040,3040,3040,2177
20240220,172600,1012610800,3040,3040,3040,3040,0
20240220,172500,1012610800,3040,3040,3040,3040,0
20240220,172400,1012610800,3040,3040,3040,3040,0
20240220,172300,1012610800,3040,3040,3040,3040,0
20240220,172200,1012610800,3040,3040,3040,3040,0
20240220,172100,1012610800,3040,3040,3040,3040,0
20240220,172000,1012610800,3040,3040,3040,3040,0
20240220,171900,1012610800,3040,3040,3040,3040,0
20240220,171800,1012610800,3040,3040,3040,3040,0
20240220,171700,1012610800,3040,3040,3040,3040,0
20240220,171600,1012610800,3040,3040,3040,3040,0
20240220,171500,1012610800,3040,3040,3040,3040,0
20240220,171400,1012610800,3040,3040,3040,3040,0
20240220,171300,1012610800,3040,3040,3040,3040,0
20240220,171200,1012610800,3040,3040,3040,3040,0
20240220,171100,1012610800,3040,3040,3040,3040,0
20240220,171000,1012610800,3040,3040,3040,3040,0
20240220,170900,1012610800,3040,3040,3040,3040,0
20240220,170800,1012610800,3040,3040,3040,3040,0
20240220,170700,1012610800,3040,3040,3040,3040,0
20240220,170600,1012610800,3040,3040,3040,3040,0
20240220,170500,1012610800,3040,3040,3040,3040,0
20240220,170400,1012610800,3040,3040,3040,3040,0
20240220,170300,1012610800,3040,3040,3040,3040,0
20240220,170200,1012610800,3040,3040,3040,3040,0
20240220,170100,1012610800,3040,3040,3040,3040,0
20240220,170000,1012610800,3040,3040,3040,3040,0
20240220,165900,1012610800,3040,3040,3040,3040,0
20240220,165800,1012610800,3040,3040,3040,3040,0
20240220,165700,1012610800,3040,3040,3040,3040,2177
20240220,165600,1012610800,3040,3040,3040,3040,0
20240220,165500,1012610800,3040,3040,3040,3040,0
20240220,165400,1012610800,3040,3040,3040,3040,0
20240220,165300,1012610800,3040,3040,3040,3040,0
20240220,165200,1012610800,3040,3040,3040,3040,0
20240220,165100,1012610800,3040,3040,3040,3040,0
20240220,165000,1012610800,3040,3040,3040,3040,0
20240220,164900,1012610800,3040,3040,3040,3040,0
20240220,164800,1012610800,3040,3040,3040,3040,0
20240220,164700,1012610800,3040,3040,3040,3040,0
20240220,164600,1012610800,3040,3040,3040,3040,0
20240220,164500,1012610800,3040,3040,3040,3040,0
20240220,164400,1012610800,3040,3040,3040,3040,0
20240220,164300,1012610800,3040,3040,3040,3040,0
20240220,164200,1012610800,3040,3040,3040,3040,0
20240220,164100,1012610800,3040,3040,3040,3040,0
20240220,164000,1012610800,3040,3040,3040,3040,0
20240220,163900,1012610800,3040,3040,3040,3040,0
20240220,163800,1012610800,3040,3040,3040,3040,0
20240220,163700,1012610800,3040,3040,3040,3040,0
20240220,163600,1012610800,3040,3040,3040,3040,0
20240220,163500,1012610800,3040,3040,3040,3040,0
20240220,163400,1012610800,3040,3040,3040,3040,0
20240220,163300,1012610800,3040,3040,3040,3040,0
20240220,163200,1012610800,3040,3040,3040,3040,0
20240220,163100,1012610800,3040,3040,3040,3040,0
20240220,163000,1012610800,3040,3040,3040,3040,0
20240220,162900,1012610800,3040,3040,3040,3040,0
20240220,162800,1012610800,3040,3040,3040,3040,0
20240220,162700,1012610800,3040,3040,3040,3040,2177
20240220,162600,1012610800,3040,3040,3040,3040,0
20240220,162500,1012610800,3040,3040,3040,3040,0
20240220,162400,1012610800,3040,3040,3040,3040,0
20240220,162300,1012610800,3040,3040,3040,3040,0
20240220,162200,1012610800,3040,3040,3040,3040,0
20240220,162100,1012610800,3040,3040,3040,3040,0
20240220,162000,1012610800,3040,3040,3040,3040,0
20240220,161900,1012610800,3040,3040,3040,3040,0
20240220,161800,1012610800,3040,3040,3040,3040,0
20240220,161700,1012610800,3040,3040,3040,3040,0
20240220,161600,1012610800,3040,3040,3040,3040,0
20240220,161500,1012610800,3040,3040,3040,3040,0
20240220,161400,1012610800,3040,3040,3040,3040,0
20240220,161300,1012610800,3040,3040,3040,3040,0
20240220,161200,1012610800,3040,3040,3040,3040,0
20240220,161100,1012610800,3040,3040,3040,3040,0
20240220,161000,1012610800,3040,3040,3040,3040,0
20240220,160900,1012610800,3040,3040,3040,3040,0
20240220,160800,1012610800,3040,3040,3040,3040,0
20240220,160700,1012610800,3040,3040,3040,3040,0
20240220,160600,1012610800,3040,3040,3040,3040,0
20240220,160500,1012610800,3040,3040,3040,3040,0
20240220,160400,1012610800,3040,3040,3040,3040,0
20240220,160300,1012610800,3040,3040,3040,3040,0
20240220,160200,1012610800,3040,3040,3040,3040,0
20240220,160100,1012610800,3040,3040,3040,3040,0
20240220,160000,1012610800,3040,3040,3040,3040,0
20240220,155900,1012610800,3040,3040,3040,3040,0
20240220,155800,1012610800,3040,3040,3040,3040,0
20240220,155700,1012610800,3040,3040,3040,3040,2177
20240220,155600,1012610800,3040,3040,3040,3040,0
20240220,155500,1012610800,3040,3040,3040,3040,0
20240220,155400,1012610800,3040,3040,3040,3040,0
20240220,155300,1012610800,3040,3040,3040,3040,0
20240220,155200,1012610800,3040,3040,3040,3040,0
20240220,155100,1012610800,3040,3040,3040,3040,0
20240220,155000,1012610800,3040,3040,3040,3040,0
20240220,154900,1012610800,3040,3040,3040,3040,0
20240220,154800,1012610800,3040,3040,3040,3040,0
20240220,154700,1012610800,3040,3040,3040,3040,0
20240220,154600,1012610800,3040,3040,3040,3040,0
20240220,154500,1012610800,3040,3040,3040,3040,0
20240220,154400,1012610800,3040,3040,3040,3040,0
20240220,154300,1012610800,3040,3040,3040,3040,0
20240220,154200,1012610800,3040,3040,3040,3040,0
20240220,154100,1012610800,3040,3040,3040,3040,0
20240220,154000,1012610800,3040,3040,3040,3040,0
20240220,153900,1012610800,3040,3040,3040,3040,0
20240220,153800,1012610800,3040,3040,3040,3040,0
20240220,153700,1012610800,3040,3040,3040,3040,0
20240220,153600,1012610800,3040,3040,3040,3040,0
20240220,153500,1012610800,3040,3040,3040,3040,0
20240220,153400,1012610800,3040,3040,3040,3040,0
20240220,153300,1012610800,3040,3040,3040,3040,0
20240220,153200,1012610800,3040,3040,3040,3040,0
20240220,153100,1012610800,3040,3040,3040,3040,0
20240220,153000,1012610800,3040,3040,3040,3040,2177
20240220,152900,1005992720,3040,3040,3040,3040,0
20240220,152800,1005992720,3040,3040,3040,3040,0
20240220,152700,1005992720,3040,3040,3040,3040,0
20240220,152600,1005992720,3040,3040,3040,3040,0
20240220,152500,1005992720,3040,3040,3040,3040,0
20240220,152400,1005992720,3040,3040,3040,3040,0
20240220,152300,1005992720,3040,3040,3040,3040,0
20240220,152200,1005992720,3040,3040,3040,3040,0
20240220,152100,1005992720,3040,3040,3040,3040,0
20240220,152000,1005992720,3040,3040,3040,3040,0
20240220,151900,1005992720,3040,3045,3045,3040,941
20240220,151800,1003129570,3045,3045,3045,3045,1551
20240220,151700,998406775,3045,3050,3050,3045,344
20240220,151600,997359245,3040,3045,3045,3040,2107
20240220,151500,990943630,3045,3045,3045,3045,167
20240220,151400,990435115,3040,3040,3040,3040,526
20240220,151300,988836075,3040,3040,3040,3040,0
20240220,151200,988836075,3040,3035,3040,3035,1326
20240220,151100,984805670,3035,3035,3035,3035,4
20240220,151000,984793530,3035,3040,3040,3035,1378
20240220,150900,980609460,3040,3040,3040,3040,80
20240220,150800,980366260,3035,3040,3040,3035,195
20240220,150700,979774205,3040,3040,3040,3040,24
20240220,150600,979701245,3035,3035,3035,3035,118
20240220,150500,979343115,3035,3035,3035,3035,11025
20240220,150400,945882240,3040,3040,3040,3040,616
20240220,150300,944009600,3040,3040,3040,3040,16
20240220,150200,943960960,3040,3040,3040,3035,2618
20240220,150100,936006000,3040,3040,3040,3040,130
20240220,150000,935610800,3040,3040,3040,3040,504
20240220,145900,934078640,3040,3040,3040,3035,540
20240220,145800,932437140,3040,3035,3040,3035,653
20240220,145700,930455265,3040,3045,3045,3040,6134
20240220,145600,911807650,3040,3045,3045,3040,5013
20240220,145500,896568080,3045,3045,3045,3045,20
20240220,145400,896507180,3045,3045,3045,3045,5
20240220,145300,896491955,3045,3040,3045,3040,109
20240220,145200,896160580,3045,3045,3045,3040,186
20240220,145100,895594215,3045,3045,3045,3045,30
20240220,145000,895502865,3040,3040,3040,3040,50
20240220,144900,895350865,3040,3040,3045,3040,1900
20240220,144800,889571865,3040,3040,3040,3040,211
20240220,144700,888930425,3045,3045,3045,3045,50
20240220,144600,888778175,3045,3045,3045,3045,239
20240220,144500,888050420,3045,3040,3045,3040,160
20240220,144400,887563720,3040,3045,3045,3040,33
20240220,144300,887463250,3045,3045,3045,3045,17
20240220,144200,887411485,3045,3045,3045,3040,626
20240220,144100,885507940,3040,3040,3040,3040,0
20240220,144000,885507940,3040,3040,3040,3040,1550
20240220,143900,880795940,3040,3040,3040,3040,777
20240220,143800,878433860,3040,3040,3040,3040,67
20240220,143700,878230180,3050,3050,3050,3050,40
20240220,143600,878108180,3045,3045,3045,3045,879
20240220,143500,875431625,3045,3040,3045,3040,103
20240220,143400,875118005,3045,3045,3045,3045,177
20240220,143300,874579040,3040,3045,3045,3040,301
20240220,143200,873663995,3045,3045,3045,3045,5
20240220,143100,873648770,3045,3045,3045,3045,0
20240220,143000,873648770,3045,3045,3045,3045,0
20240220,142900,873648770,3045,3045,3045,3045,205
20240220,142800,873024545,3045,3045,3045,3045,32
20240220,142700,872927105,3040,3040,3040,3040,650
20240220,142600,870951105,3045,3040,3045,3040,123
20240220,142500,870577135,3040,3040,3040,3040,0
20240220,142400,870577135,3040,3040,3040,3040,0
20240220,142300,870577135,3040,3045,3045,3040,56
20240220,142200,870406650,3040,3040,3040,3040,90
20240220,142100,870133050,3045,3045,3045,3045,10
20240220,142000,870102600,3065,3045,3065,3040,605
20240220,141900,868259090,3040,3040,3040,3040,136
20240220,141800,867845650,3040,3040,3040,3040,11
20240220,141700,867812210,3040,3040,3040,3040,4119
20240220,141600,855290450,3040,3040,3040,3040,7511
20240220,141500,832457010,3045,3045,3045,3045,3
20240220,141400,832447875,3045,3045,3045,3045,1665
20240220,141300,827377950,3045,3045,3045,3045,2000
20240220,141200,821287950,3050,3050,3050,3050,30
20240220,141100,821196450,3055,3050,3055,3045,1673
20240220,141000,816101855,3045,3045,3045,3045,32
20240220,140900,816004415,3045,3045,3045,3045,1
20240220,140800,816001370,3050,3050,3050,3050,812
20240220,140700,813524770,3050,3050,3050,3050,1255
20240220,140600,809697020,3050,3050,3050,3050,0
20240220,140500,809697020,3050,3050,3050,3050,0
20240220,140400,809697020,3050,3050,3050,3050,0
20240220,140300,809697020,3050,3050,3050,3050,165
20240220,140200,809193770,3050,3050,3050,3050,30
20240220,140100,809102270,3050,3050,3050,3050,21
20240220,140000,809038220,3045,3045,3045,3045,0
20240220,135900,809038220,3045,3045,3045,3045,337
20240220,135800,808012055,3045,3050,3050,3045,9585
20240220,135700,778824565,3050,3045,3050,3045,228
20240220,135600,778129790,3050,3050,3050,3050,200
20240220,135500,777519790,3050,3060,3060,3050,4597
20240220,135400,763498890,3060,3060,3060,3060,9
20240220,135300,763471350,3065,3065,3065,3065,0
20240220,135200,763471350,3065,3065,3065,3065,0
20240220,135100,763471350,3065,3065,3065,3065,10
20240220,135000,763440700,3065,3065,3065,3065,0
20240220,134900,763440700,3065,3065,3065,3065,0
20240220,134800,763440700,3065,3050,3065,3050,737
20240220,134700,761189700,3050,3050,3050,3050,8
20240220,134600,761165300,3050,3055,3055,3050,74
20240220,134500,760939595,3055,3060,3060,3055,2207
20240220,134400,754197045,3055,3055,3055,3055,61
20240220,134300,754010690,3055,3055,3055,3055,3960
20240220,134200,741912890,3055,3055,3055,3055,19
20240220,134100,741854845,3055,3055,3055,3055,519
20240220,134000,740269300,3060,3060,3060,3060,10
20240220,133900,740238700,3055,3055,3055,3055,4
20240220,133800,740226480,3055,3055,3055,3055,79
20240220,133700,739985135,3050,3055,3055,3050,51
20240220,133600,739829580,3055,3060,3060,3055,1014
20240220,133500,736726790,3060,3055,3060,3055,11
20240220,133400,736693180,3050,3050,3055,3050,2089
20240220,133300,730320730,3055,3055,3055,3055,35
20240220,133200,730213805,3055,3050,3055,3050,701
20240220,133100,728075750,3055,3055,3055,3055,1
20240220,133000,728072695,3055,3055,3055,3055,143
20240220,132900,727635830,3070,3055,3070,3055,18
20240220,132800,727580815,3055,3055,3055,3055,500
20240220,132700,726053315,3050,3050,3050,3050,9
20240220,132600,726025865,3060,3055,3070,3055,1017
20240220,132500,722909650,3060,3060,3065,3060,1300
20240220,132400,718931620,3060,3050,3060,3050,166
20240220,132300,718425310,3050,3050,3050,3050,0
20240220,132200,718425310,3050,3050,3050,3050,1
20240220,132100,718422260,3060,3060,3060,3060,0
20240220,132000,718422260,3060,3060,3060,3060,21
20240220,131900,718358000,3055,3055,3055,3055,1087
20240220,131800,715037215,3055,3055,3055,3055,181
20240220,131700,714484260,3055,3055,3055,3055,238
20240220,131600,713757170,3055,3055,3055,3055,49
20240220,131500,713607475,3055,3055,3055,3055,149
20240220,131400,713152280,3050,3050,3050,3050,610
20240220,131300,711291780,3055,3055,3055,3055,191
20240220,131200,710708275,3055,3055,3055,3055,0
20240220,131100,710708275,3055,3055,3055,3055,5
20240220,131000,710693000,3055,3055,3055,3055,337
20240220,130900,709663465,3055,3055,3055,3055,200
20240220,130800,709052465,3055,3050,3055,3050,188
20240220,130700,708478235,3055,3050,3055,3050,83
20240220,130600,708224845,3050,3055,3055,3050,518
20240220,130500,706642445,3055,3050,3055,3050,442
20240220,130400,705292190,3050,3050,3055,3050,465
20240220,130300,703873440,3055,3050,3055,3050,1763
20240220,130200,698495290,3060,3060,3060,3060,1
20240220,130100,698492230,3055,3055,3055,3055,291
20240220,130000,697603225,3055,3055,3055,3055,93
20240220,125900,697319110,3055,3055,3055,3055,21
20240220,125800,697254955,3050,3050,3050,3050,0
20240220,125700,697254955,3050,3050,3050,3050,675
20240220,125600,695196205,3050,3050,3050,3050,62
20240220,125500,695007105,3050,3055,3055,3050,134
20240220,125400,694598355,3055,3055,3055,3055,173
20240220,125300,694069840,3055,3050,3055,3050,27
20240220,125200,693987455,3055,3055,3055,3055,2
20240220,125100,693981345,3055,3055,3055,3055,5
20240220,125000,693966070,3050,3050,3050,3050,11
20240220,124900,693932520,3050,3050,3055,3050,296
20240220,124800,693029195,3055,3055,3055,3055,10
20240220,124700,692998645,3055,3055,3055,3055,0
20240220,124600,692998645,3055,3050,3055,3050,104
20240220,124500,692681290,3055,3055,3055,3055,39
20240220,124400,692562145,3060,3055,3060,3055,494
20240220,124300,691052875,3060,3055,3060,3055,121
20240220,124200,690682715,3055,3055,3055,3055,55
20240220,124100,690514690,3055,3055,3055,3055,504
20240220,124000,688974970,3055,3050,3055,3050,1002
20240220,123900,685918860,3055,3055,3055,3055,0
20240220,123800,685918860,3055,3055,3055,3050,6
20240220,123700,685900535,3055,3055,3055,3055,353
20240220,123600,684822120,3055,3050,3055,3050,600
20240220,123500,682989620,3055,3055,3055,3055,0
20240220,123400,682989620,3055,3055,3055,3055,100
20240220,123300,682684120,3055,3055,3055,3055,26
20240220,123200,682604690,3055,3055,3055,3055,11
20240220,123100,682571085,3055,3055,3055,3055,511
20240220,123000,681009980,3055,3055,3055,3055,631
20240220,122900,679082275,3055,3055,3055,3055,0
20240220,122800,679082275,3055,3055,3055,3055,65
20240220,122700,678883700,3055,3055,3055,3055,106
20240220,122600,678559870,3055,3055,3055,3055,0
20240220,122500,678559870,3055,3055,3055,3055,585
20240220,122400,676772695,3055,3055,3055,3055,17
20240220,122300,676720760,3055,3060,3060,3055,37
20240220,122200,676607620,3055,3055,3060,3055,435
20240220,122100,675278690,3055,3055,3055,3055,4
20240220,122000,675266470,3050,3050,3050,3050,90
20240220,121900,674991970,3050,3050,3050,3050,0
20240220,121800,674991970,3050,3050,3050,3050,200
20240220,121700,674381970,3050,3050,3050,3050,300
20240220,121600,673466970,3055,3050,3055,3050,60
20240220,121500,673283965,3050,3060,3060,3050,613
20240220,121400,671414305,3060,3060,3060,3060,0
20240220,121300,671414305,3060,3060,3060,3060,25
20240220,121200,671337805,3060,3060,3060,3060,0
20240220,121100,671337805,3060,3060,3060,3060,0
20240220,121000,671337805,3060,3060,3060,3060,24
20240220,120900,671264365,3060,3060,3060,3060,0
20240220,120800,671264365,3060,3055,3060,3055,21
20240220,120700,671200205,3060,3060,3060,3050,103
20240220,120600,670886035,3050,3055,3065,3050,754
20240220,120500,668585210,3065,3065,3065,3065,1
20240220,120400,668582145,3060,3060,3060,3060,30
20240220,120300,668490345,3060,3060,3060,3060,100
20240220,120200,668184345,3065,3065,3065,3065,1
20240220,120100,668181280,3050,3050,3050,3050,35
20240220,120000,668074530,3070,3050,3070,3050,2627
20240220,115900,660017700,3050,3050,3050,3050,0
20240220,115800,660017700,3050,3050,3050,3050,100
20240220,115700,659712700,3055,3055,3055,3055,1
20240220,115600,659709645,3055,3050,3055,3050,46
20240220,115500,659569195,3050,3055,3055,3050,55
20240220,115400,659401435,3060,3060,3060,3060,0
20240220,115300,659401435,3060,3060,3060,3050,248
20240220,115200,658642805,3060,3055,3060,3055,821
20240220,115100,656130555,3060,3055,3060,3055,28
20240220,115000,656045010,3045,3045,3055,3045,104
20240220,114900,655728135,3045,3055,3055,3045,98
20240220,114800,655429685,3045,3045,3045,3045,0
20240220,114700,655429685,3045,3045,3045,3045,0
20240220,114600,655429685,3045,3055,3055,3045,1979
20240220,114500,649394755,3050,3060,3060,3050,374
20240220,114400,648253545,3060,3060,3060,3060,0
20240220,114300,648253545,3060,3055,3060,3055,148
20240220,114200,647801400,3055,3060,3060,3055,183
20240220,114100,647242185,3060,3060,3060,3060,12
20240220,114000,647205465,3060,3060,3060,3060,10
20240220,113900,647174865,3060,3060,3060,3060,0
20240220,113800,647174865,3060,3060,3060,3060,0
20240220,113700,647174865,3060,3060,3060,3060,103
20240220,113600,646859685,3060,3060,3060,3060,0
20240220,113500,646859685,3060,3060,3060,3060,848
20240220,113400,644264805,3060,3055,3060,3055,6
20240220,113300,644246470,3055,3060,3060,3055,296
20240220,113200,643342185,3055,3055,3055,3055,368
20240220,113100,642217945,3055,3060,3060,3055,439
20240220,113000,640876775,3060,3060,3060,3060,5
20240220,112900,640861475,3060,3060,3060,3060,70
20240220,112800,640647275,3060,3060,3060,3060,20
20240220,112700,640586075,3060,3050,3060,3050,73
20240220,112600,640363405,3050,3060,3060,3050,62
20240220,112500,640173805,3060,3050,3060,3050,1713
20240220,112400,634942025,3045,3050,3050,3045,2275
20240220,112300,628014535,3060,3050,3060,3050,1989
20240220,112200,621946730,3055,3055,3055,3055,52
20240220,112100,621787870,3055,3055,3060,3055,639
20240220,112000,619835715,3060,3060,3060,3060,5
20240220,111900,619820415,3060,3060,3060,3060,75
20240220,111800,619590915,3060,3060,3060,3060,20
20240220,111700,619529715,3060,3060,3060,3055,31
20240220,111600,619434955,3060,3055,3060,3055,11
20240220,111500,619401345,3055,3055,3055,3055,60
20240220,111400,619218045,3055,3055,3055,3055,5
20240220,111300,619202770,3065,3065,3065,3065,1
20240220,111200,619199705,3065,3065,3065,3065,0
20240220,111100,619199705,3065,3050,3065,3050,96
20240220,111000,618906455,3050,3055,3055,3050,3587
20240220,110900,607960000,3065,3065,3065,3065,10
20240220,110800,607929350,3065,3060,3065,3055,2701
20240220,110700,599677750,3055,3055,3055,3055,230
20240220,110600,598975100,3055,3055,3055,3055,9
20240220,110500,598947605,3070,3070,3070,3070,0
20240220,110400,598947605,3070,3070,3070,3070,0
20240220,110300,598947605,3070,3070,3070,3070,0
20240220,110200,598947605,3070,3065,3070,3060,3480
20240220,110100,588294990,3065,3070,3070,3065,132
20240220,110000,587890255,3065,3065,3065,3065,5
20240220,105900,587874930,3070,3070,3070,3065,132
20240220,105800,587470335,3070,3070,3070,3070,0
20240220,105700,587470335,3070,3070,3070,3070,0
20240220,105600,587470335,3070,3070,3070,3070,0
20240220,105500,587470335,3070,3075,3075,3060,12
20240220,105400,587433590,3060,3075,3075,3060,1001
20240220,105300,584367555,3075,3070,3075,3065,2397
20240220,105200,577014540,3075,3075,3075,3070,503
20240220,105100,575470315,3075,3075,3075,3075,100
20240220,105000,575162815,3075,3075,3075,3075,0
20240220,104900,575162815,3075,3070,3075,3070,501
20240220,104800,573624740,3075,3075,3075,3075,6
20240220,104700,573606290,3075,3070,3075,3070,52
20240220,104600,573446495,3080,3080,3080,3080,502
20240220,104500,571900335,3080,3080,3080,3080,3
20240220,104400,571891095,3070,3070,3070,3070,1
20240220,104300,571888025,3075,3080,3080,3075,92
20240220,104200,571604740,3080,3065,3080,3065,610
20240220,104100,569726075,3065,3070,3080,3065,319
20240220,104000,568746075,3080,3080,3080,3080,103
20240220,103900,568428835,3080,3080,3080,3080,1
20240220,103800,568425755,3075,3080,3080,3075,131
20240220,103700,568022925,3080,3070,3080,3070,2
20240220,103600,568016775,3070,3080,3080,3070,21
20240220,103500,567952185,3070,3080,3080,3070,50
20240220,103400,567798280,3080,3080,3080,3080,3581
20240220,103300,556768800,3080,3080,3080,3080,0
20240220,103200,556768800,3080,3080,3080,3080,8
20240220,103100,556744160,3080,3080,3080,3080,1
20240220,103000,556741080,3070,3070,3070,3070,909
20240220,102900,553950450,3075,3075,3075,3075,372
20240220,102800,552806550,3080,3080,3080,3080,146
20240220,102700,552356870,3080,3080,3080,3080,0
20240220,102600,552356870,3080,3075,3080,3070,10
20240220,102500,552326135,3080,3080,3080,3080,10
20240220,102400,552295335,3080,3080,3080,3080,1
20240220,102300,552292255,3080,3070,3080,3070,1012
20240220,102200,549185305,3070,3070,3080,3070,140
20240220,102100,548754995,3070,3075,3075,3070,1415
20240220,102000,544406800,3075,3070,3075,3070,380
20240220,101900,543240050,3070,3070,3075,3070,71
20240220,101800,543021830,3070,3075,3075,3070,430
20240220,101700,541700080,3070,3075,3075,3070,336
20240220,101600,540667880,3075,3080,3080,3075,1060
20240220,101500,537407800,3075,3075,3075,3075,64
20240220,101400,537211000,3075,3075,3075,3075,5
20240220,101300,537195625,3075,3080,3080,3075,101
20240220,101200,536885045,3075,3075,3075,3075,110
20240220,101100,536546795,3080,3080,3080,3075,148
20240220,101000,536091640,3075,3075,3075,3070,1001
20240220,100900,533013570,3080,3080,3080,3075,288
20240220,100800,532127155,3080,3075,3080,3075,591
20240220,100700,530309825,3075,3075,3075,3075,1
20240220,100600,530306750,3075,3070,3075,3070,773
20240220,100500,527933625,3070,3075,3075,3070,559
20240220,100400,526217440,3075,3075,3075,3070,127
20240220,100300,525826920,3075,3075,3075,3070,208
20240220,100200,525188320,3075,3075,3075,3075,8
20240220,100100,525163720,3075,3070,3075,3070,312
20240220,100000,524205320,3075,3070,3075,3070,500
20240220,095900,522668820,3075,3075,3075,3075,1
20240220,095800,522665745,3070,3080,3080,3070,1601
20240220,095700,517750665,3080,3080,3080,3080,31
20240220,095600,517655185,3080,3075,3080,3065,2002
20240220,095500,511500935,3075,3065,3075,3060,5406
20240220,095400,494925835,3055,3060,3060,3055,24
20240220,095300,494852465,3070,3065,3070,3055,3190
20240220,095200,485082335,3070,3070,3070,3070,160
20240220,095100,484591135,3070,3060,3070,3060,413
20240220,095000,483327305,3070,3050,3070,3050,780
20240220,094900,480933345,3070,3050,3070,3050,326
20240220,094800,479939025,3070,3050,3070,3050,159
20240220,094700,479453895,3050,3050,3060,3050,218
20240220,094600,478788985,3070,3065,3070,3050,1951
20240220,094500,472833410,3070,3080,3080,3050,3260
20240220,094400,462841135,3080,3080,3080,3080,1
20240220,094300,462838055,3070,3070,3070,3070,281
20240220,094200,461975385,3085,3085,3085,3075,5781
20240220,094100,444159235,3080,3060,3080,3060,9385
20240220,094000,415356840,3065,3065,3065,3060,288
20240220,093900,414475455,3065,3070,3070,3065,109
20240220,093800,414141360,3070,3060,3070,3060,2182
20240220,093700,407449255,3065,3065,3070,3055,2527
20240220,093600,399729065,3070,3065,3070,3055,2098
20240220,093500,393313660,3070,3065,3070,3065,279
20240220,093400,392457615,3065,3065,3065,3065,118
20240220,093300,392095945,3065,3070,3070,3060,2508
20240220,093200,384409900,3065,3070,3070,3060,234
20240220,093100,383692660,3070,3065,3070,3060,1124
20240220,093000,380249040,3065,3065,3065,3055,427
20240220,092900,378940380,3060,3060,3060,3060,585
20240220,092800,377150280,3050,3050,3055,3030,3500
20240220,092700,366505315,3030,3055,3055,3030,15428
20240220,092600,319587005,3055,3065,3070,3055,904
20240220,092500,316819990,3060,3055,3065,3055,3302
20240220,092400,306728520,3065,3070,3070,3055,3037
20240220,092300,297440960,3070,3060,3070,3060,110
20240220,092200,297104260,3060,3065,3070,3060,4747
20240220,092100,282571350,3070,3070,3070,3070,541
20240220,092000,280910480,3070,3075,3075,3065,5192
20240220,091900,264960120,3075,3075,3080,3075,378
20240220,091800,263797760,3075,3075,3075,3065,4044
20240220,091700,251383270,3075,3080,3080,3075,1995
20240220,091600,245242320,3085,3075,3085,3075,480
20240220,091500,243763690,3075,3085,3085,3075,18911
20240220,091400,185528510,3090,3095,3095,3080,6374
20240220,091300,165867935,3095,3095,3095,3095,935
20240220,091200,162974110,3095,3090,3095,3090,15
20240220,091100,162927755,3090,3090,3090,3090,387
20240220,091000,161731925,3090,3095,3100,3080,2469
20240220,090900,154117925,3095,3100,3100,3085,2365
20240220,090800,146801200,3105,3105,3105,3105,84
20240220,090700,146540380,3105,3110,3110,3105,327
20240220,090600,145524060,3110,3105,3110,3100,1053
20240220,090500,142250790,3105,3105,3105,3100,2300
20240220,090400,135110305,3105,3110,3110,3105,1261
20240220,090300,131194670,3110,3120,3120,3110,383
20240220,090200,130002250,3120,3115,3125,3115,3301
20240220,090100,119707935,3115,3100,3120,3095,7927
20240220,090000,95083075,3105,3080,3105,3080,30823
Reference in New Issue Copy Permalink