ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20240223.csv

666 lines
32 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
20240223,200300,1216912660,7030,7030,7030,7030,4315
20240223,200200,1216912660,7030,7030,7030,7030,0
20240223,200100,1216912660,7030,7030,7030,7030,0
20240223,200000,1216912660,7030,7030,7030,7030,0
20240223,195900,1216912660,7030,7030,7030,7030,0
20240223,195800,1216912660,7030,7030,7030,7030,0
20240223,195700,1216912660,7030,7030,7030,7030,0
20240223,195600,1216912660,7030,7030,7030,7030,0
20240223,195500,1216912660,7030,7030,7030,7030,0
20240223,195400,1216912660,7030,7030,7030,7030,0
20240223,195300,1216912660,7030,7030,7030,7030,0
20240223,195200,1216912660,7030,7030,7030,7030,0
20240223,195100,1216912660,7030,7030,7030,7030,0
20240223,195000,1216912660,7030,7030,7030,7030,0
20240223,194900,1216912660,7030,7030,7030,7030,0
20240223,194800,1216912660,7030,7030,7030,7030,0
20240223,194700,1216912660,7030,7030,7030,7030,0
20240223,194600,1216912660,7030,7030,7030,7030,0
20240223,194500,1216912660,7030,7030,7030,7030,0
20240223,194400,1216912660,7030,7030,7030,7030,0
20240223,194300,1216912660,7030,7030,7030,7030,0
20240223,194200,1216912660,7030,7030,7030,7030,0
20240223,194100,1216912660,7030,7030,7030,7030,0
20240223,194000,1216912660,7030,7030,7030,7030,0
20240223,193900,1216912660,7030,7030,7030,7030,0
20240223,193800,1216912660,7030,7030,7030,7030,0
20240223,193700,1216912660,7030,7030,7030,7030,0
20240223,193600,1216912660,7030,7030,7030,7030,0
20240223,193500,1216912660,7030,7030,7030,7030,0
20240223,193400,1216912660,7030,7030,7030,7030,0
20240223,193300,1216912660,7030,7030,7030,7030,4315
20240223,193200,1216912660,7030,7030,7030,7030,0
20240223,193100,1216912660,7030,7030,7030,7030,0
20240223,193000,1216912660,7030,7030,7030,7030,0
20240223,192900,1216912660,7030,7030,7030,7030,0
20240223,192800,1216912660,7030,7030,7030,7030,0
20240223,192700,1216912660,7030,7030,7030,7030,0
20240223,192600,1216912660,7030,7030,7030,7030,0
20240223,192500,1216912660,7030,7030,7030,7030,0
20240223,192400,1216912660,7030,7030,7030,7030,0
20240223,192300,1216912660,7030,7030,7030,7030,0
20240223,192200,1216912660,7030,7030,7030,7030,0
20240223,192100,1216912660,7030,7030,7030,7030,0
20240223,192000,1216912660,7030,7030,7030,7030,0
20240223,191900,1216912660,7030,7030,7030,7030,0
20240223,191800,1216912660,7030,7030,7030,7030,0
20240223,191700,1216912660,7030,7030,7030,7030,0
20240223,191600,1216912660,7030,7030,7030,7030,0
20240223,191500,1216912660,7030,7030,7030,7030,0
20240223,191400,1216912660,7030,7030,7030,7030,0
20240223,191300,1216912660,7030,7030,7030,7030,0
20240223,191200,1216912660,7030,7030,7030,7030,0
20240223,191100,1216912660,7030,7030,7030,7030,0
20240223,191000,1216912660,7030,7030,7030,7030,0
20240223,190900,1216912660,7030,7030,7030,7030,0
20240223,190800,1216912660,7030,7030,7030,7030,0
20240223,190700,1216912660,7030,7030,7030,7030,0
20240223,190600,1216912660,7030,7030,7030,7030,0
20240223,190500,1216912660,7030,7030,7030,7030,0
20240223,190400,1216912660,7030,7030,7030,7030,0
20240223,190300,1216912660,7030,7030,7030,7030,4315
20240223,190200,1216912660,7030,7030,7030,7030,0
20240223,190100,1216912660,7030,7030,7030,7030,0
20240223,190000,1216912660,7030,7030,7030,7030,0
20240223,185900,1216912660,7030,7030,7030,7030,0
20240223,185800,1216912660,7030,7030,7030,7030,0
20240223,185700,1216912660,7030,7030,7030,7030,0
20240223,185600,1216912660,7030,7030,7030,7030,0
20240223,185500,1216912660,7030,7030,7030,7030,0
20240223,185400,1216912660,7030,7030,7030,7030,0
20240223,185300,1216912660,7030,7030,7030,7030,0
20240223,185200,1216912660,7030,7030,7030,7030,0
20240223,185100,1216912660,7030,7030,7030,7030,0
20240223,185000,1216912660,7030,7030,7030,7030,0
20240223,184900,1216912660,7030,7030,7030,7030,0
20240223,184800,1216912660,7030,7030,7030,7030,0
20240223,184700,1216912660,7030,7030,7030,7030,0
20240223,184600,1216912660,7030,7030,7030,7030,0
20240223,184500,1216912660,7030,7030,7030,7030,0
20240223,184400,1216912660,7030,7030,7030,7030,0
20240223,184300,1216912660,7030,7030,7030,7030,0
20240223,184200,1216912660,7030,7030,7030,7030,0
20240223,184100,1216912660,7030,7030,7030,7030,0
20240223,184000,1216912660,7030,7030,7030,7030,0
20240223,183900,1216912660,7030,7030,7030,7030,0
20240223,183800,1216912660,7030,7030,7030,7030,0
20240223,183700,1216912660,7030,7030,7030,7030,0
20240223,183600,1216912660,7030,7030,7030,7030,0
20240223,183500,1216912660,7030,7030,7030,7030,0
20240223,183400,1216912660,7030,7030,7030,7030,0
20240223,183300,1216912660,7030,7030,7030,7030,4315
20240223,183200,1216912660,7030,7030,7030,7030,0
20240223,183100,1216912660,7030,7030,7030,7030,0
20240223,183000,1216912660,7030,7030,7030,7030,0
20240223,182900,1216912660,7030,7030,7030,7030,0
20240223,182800,1216912660,7030,7030,7030,7030,0
20240223,182700,1216912660,7030,7030,7030,7030,0
20240223,182600,1216912660,7030,7030,7030,7030,0
20240223,182500,1216912660,7030,7030,7030,7030,0
20240223,182400,1216912660,7030,7030,7030,7030,0
20240223,182300,1216912660,7030,7030,7030,7030,0
20240223,182200,1216912660,7030,7030,7030,7030,0
20240223,182100,1216912660,7030,7030,7030,7030,0
20240223,182000,1216912660,7030,7030,7030,7030,0
20240223,181900,1216912660,7030,7030,7030,7030,0
20240223,181800,1216912660,7030,7030,7030,7030,0
20240223,181700,1216912660,7030,7030,7030,7030,0
20240223,181600,1216912660,7030,7030,7030,7030,0
20240223,181500,1216912660,7030,7030,7030,7030,0
20240223,181400,1216912660,7030,7030,7030,7030,0
20240223,181300,1216912660,7030,7030,7030,7030,0
20240223,181200,1216912660,7030,7030,7030,7030,0
20240223,181100,1216912660,7030,7030,7030,7030,0
20240223,181000,1216912660,7030,7030,7030,7030,0
20240223,180900,1216912660,7030,7030,7030,7030,0
20240223,180800,1216912660,7030,7030,7030,7030,0
20240223,180700,1216912660,7030,7030,7030,7030,0
20240223,180600,1216912660,7030,7030,7030,7030,0
20240223,180500,1216912660,7030,7030,7030,7030,0
20240223,180400,1216912660,7030,7030,7030,7030,0
20240223,180300,1216912660,7030,7030,7030,7030,4315
20240223,180200,1216912660,7030,7030,7030,7030,0
20240223,180100,1216912660,7030,7030,7030,7030,0
20240223,180000,1216912660,7030,7030,7030,7030,0
20240223,175900,1216912660,7030,7030,7030,7030,0
20240223,175800,1216912660,7030,7030,7030,7030,0
20240223,175700,1216912660,7030,7030,7030,7030,0
20240223,175600,1216912660,7030,7030,7030,7030,0
20240223,175500,1216912660,7030,7030,7030,7030,0
20240223,175400,1216912660,7030,7030,7030,7030,0
20240223,175300,1216912660,7030,7030,7030,7030,0
20240223,175200,1216912660,7030,7030,7030,7030,0
20240223,175100,1216912660,7030,7030,7030,7030,0
20240223,175000,1216912660,7030,7030,7030,7030,0
20240223,174900,1216912660,7030,7030,7030,7030,0
20240223,174800,1216912660,7030,7030,7030,7030,0
20240223,174700,1216912660,7030,7030,7030,7030,0
20240223,174600,1216912660,7030,7030,7030,7030,0
20240223,174500,1216912660,7030,7030,7030,7030,0
20240223,174400,1216912660,7030,7030,7030,7030,0
20240223,174300,1216912660,7030,7030,7030,7030,0
20240223,174200,1216912660,7030,7030,7030,7030,0
20240223,174100,1216912660,7030,7030,7030,7030,0
20240223,174000,1216912660,7030,7030,7030,7030,0
20240223,173900,1216912660,7030,7030,7030,7030,0
20240223,173800,1216912660,7030,7030,7030,7030,0
20240223,173700,1216912660,7030,7030,7030,7030,0
20240223,173600,1216912660,7030,7030,7030,7030,0
20240223,173500,1216912660,7030,7030,7030,7030,0
20240223,173400,1216912660,7030,7030,7030,7030,0
20240223,173300,1216912660,7030,7030,7030,7030,4315
20240223,173200,1216912660,7030,7030,7030,7030,0
20240223,173100,1216912660,7030,7030,7030,7030,0
20240223,173000,1216912660,7030,7030,7030,7030,0
20240223,172900,1216912660,7030,7030,7030,7030,0
20240223,172800,1216912660,7030,7030,7030,7030,0
20240223,172700,1216912660,7030,7030,7030,7030,0
20240223,172600,1216912660,7030,7030,7030,7030,0
20240223,172500,1216912660,7030,7030,7030,7030,0
20240223,172400,1216912660,7030,7030,7030,7030,0
20240223,172300,1216912660,7030,7030,7030,7030,0
20240223,172200,1216912660,7030,7030,7030,7030,0
20240223,172100,1216912660,7030,7030,7030,7030,0
20240223,172000,1216912660,7030,7030,7030,7030,0
20240223,171900,1216912660,7030,7030,7030,7030,0
20240223,171800,1216912660,7030,7030,7030,7030,0
20240223,171700,1216912660,7030,7030,7030,7030,0
20240223,171600,1216912660,7030,7030,7030,7030,0
20240223,171500,1216912660,7030,7030,7030,7030,0
20240223,171400,1216912660,7030,7030,7030,7030,0
20240223,171300,1216912660,7030,7030,7030,7030,0
20240223,171200,1216912660,7030,7030,7030,7030,0
20240223,171100,1216912660,7030,7030,7030,7030,0
20240223,171000,1216912660,7030,7030,7030,7030,0
20240223,170900,1216912660,7030,7030,7030,7030,0
20240223,170800,1216912660,7030,7030,7030,7030,0
20240223,170700,1216912660,7030,7030,7030,7030,0
20240223,170600,1216912660,7030,7030,7030,7030,0
20240223,170500,1216912660,7030,7030,7030,7030,0
20240223,170400,1216912660,7030,7030,7030,7030,0
20240223,170300,1216912660,7030,7030,7030,7030,4315
20240223,170200,1216912660,7030,7030,7030,7030,0
20240223,170100,1216912660,7030,7030,7030,7030,0
20240223,170000,1216912660,7030,7030,7030,7030,0
20240223,165900,1216912660,7030,7030,7030,7030,0
20240223,165800,1216912660,7030,7030,7030,7030,0
20240223,165700,1216912660,7030,7030,7030,7030,0
20240223,165600,1216912660,7030,7030,7030,7030,0
20240223,165500,1216912660,7030,7030,7030,7030,0
20240223,165400,1216912660,7030,7030,7030,7030,0
20240223,165300,1216912660,7030,7030,7030,7030,0
20240223,165200,1216912660,7030,7030,7030,7030,0
20240223,165100,1216912660,7030,7030,7030,7030,0
20240223,165000,1216912660,7030,7030,7030,7030,0
20240223,164900,1216912660,7030,7030,7030,7030,0
20240223,164800,1216912660,7030,7030,7030,7030,0
20240223,164700,1216912660,7030,7030,7030,7030,0
20240223,164600,1216912660,7030,7030,7030,7030,0
20240223,164500,1216912660,7030,7030,7030,7030,0
20240223,164400,1216912660,7030,7030,7030,7030,0
20240223,164300,1216912660,7030,7030,7030,7030,0
20240223,164200,1216912660,7030,7030,7030,7030,0
20240223,164100,1216912660,7030,7030,7030,7030,0
20240223,164000,1216912660,7030,7030,7030,7030,0
20240223,163900,1216912660,7030,7030,7030,7030,0
20240223,163800,1216912660,7030,7030,7030,7030,0
20240223,163700,1216912660,7030,7030,7030,7030,0
20240223,163600,1216912660,7030,7030,7030,7030,0
20240223,163500,1216912660,7030,7030,7030,7030,0
20240223,163400,1216912660,7030,7030,7030,7030,0
20240223,163300,1216912660,7030,7030,7030,7030,4315
20240223,163200,1216912660,7030,7030,7030,7030,0
20240223,163100,1216912660,7030,7030,7030,7030,0
20240223,163000,1216912660,7030,7030,7030,7030,0
20240223,162900,1216912660,7030,7030,7030,7030,0
20240223,162800,1216912660,7030,7030,7030,7030,0
20240223,162700,1216912660,7030,7030,7030,7030,0
20240223,162600,1216912660,7030,7030,7030,7030,0
20240223,162500,1216912660,7030,7030,7030,7030,0
20240223,162400,1216912660,7030,7030,7030,7030,0
20240223,162300,1216912660,7030,7030,7030,7030,0
20240223,162200,1216912660,7030,7030,7030,7030,0
20240223,162100,1216912660,7030,7030,7030,7030,0
20240223,162000,1216912660,7030,7030,7030,7030,0
20240223,161900,1216912660,7030,7030,7030,7030,0
20240223,161800,1216912660,7030,7030,7030,7030,0
20240223,161700,1216912660,7030,7030,7030,7030,0
20240223,161600,1216912660,7030,7030,7030,7030,0
20240223,161500,1216912660,7030,7030,7030,7030,0
20240223,161400,1216912660,7030,7030,7030,7030,0
20240223,161300,1216912660,7030,7030,7030,7030,0
20240223,161200,1216912660,7030,7030,7030,7030,0
20240223,161100,1216912660,7030,7030,7030,7030,0
20240223,161000,1216912660,7030,7030,7030,7030,0
20240223,160900,1216912660,7030,7030,7030,7030,0
20240223,160800,1216912660,7030,7030,7030,7030,0
20240223,160700,1216912660,7030,7030,7030,7030,0
20240223,160600,1216912660,7030,7030,7030,7030,0
20240223,160500,1216912660,7030,7030,7030,7030,0
20240223,160400,1216912660,7030,7030,7030,7030,0
20240223,160300,1216912660,7030,7030,7030,7030,4315
20240223,160200,1216912660,7030,7030,7030,7030,0
20240223,160100,1216912660,7030,7030,7030,7030,0
20240223,160000,1216912660,7030,7030,7030,7030,0
20240223,155900,1216912660,7030,7030,7030,7030,0
20240223,155800,1216912660,7030,7030,7030,7030,0
20240223,155700,1216912660,7030,7030,7030,7030,0
20240223,155600,1216912660,7030,7030,7030,7030,0
20240223,155500,1216912660,7030,7030,7030,7030,0
20240223,155400,1216912660,7030,7030,7030,7030,0
20240223,155300,1216912660,7030,7030,7030,7030,0
20240223,155200,1216912660,7030,7030,7030,7030,0
20240223,155100,1216912660,7030,7030,7030,7030,0
20240223,155000,1216912660,7030,7030,7030,7030,0
20240223,154900,1216912660,7030,7030,7030,7030,0
20240223,154800,1216912660,7030,7030,7030,7030,0
20240223,154700,1216912660,7030,7030,7030,7030,0
20240223,154600,1216912660,7030,7030,7030,7030,0
20240223,154500,1216912660,7030,7030,7030,7030,0
20240223,154400,1216912660,7030,7030,7030,7030,0
20240223,154300,1216912660,7030,7030,7030,7030,0
20240223,154200,1216912660,7030,7030,7030,7030,0
20240223,154100,1216912660,7030,7030,7030,7030,0
20240223,154000,1216912660,7030,7030,7030,7030,0
20240223,153900,1216912660,7030,7030,7030,7030,0
20240223,153800,1216912660,7030,7030,7030,7030,0
20240223,153700,1216912660,7030,7030,7030,7030,0
20240223,153600,1216912660,7030,7030,7030,7030,0
20240223,153500,1216912660,7030,7030,7030,7030,0
20240223,153400,1216912660,7030,7030,7030,7030,0
20240223,153300,1216912660,7030,7030,7030,7030,4315
20240223,153200,1216912660,7030,7030,7030,7030,0
20240223,153100,1216912660,7030,7030,7030,7030,0
20240223,153000,1216912660,7030,7030,7030,7030,4315
20240223,152900,1186578210,7040,7040,7040,7040,0
20240223,152800,1186578210,7040,7040,7040,7040,0
20240223,152700,1186578210,7040,7040,7040,7040,0
20240223,152600,1186578210,7040,7040,7040,7040,0
20240223,152500,1186578210,7040,7040,7040,7040,0
20240223,152400,1186578210,7040,7040,7040,7040,0
20240223,152300,1186578210,7040,7040,7040,7040,0
20240223,152200,1186578210,7040,7040,7040,7040,0
20240223,152100,1186578210,7040,7040,7040,7040,0
20240223,152000,1186578210,7040,7040,7040,7040,0
20240223,151900,1186578210,7040,7040,7040,7030,157
20240223,151800,1185474320,7040,7040,7040,7020,607
20240223,151700,1181212600,7040,7040,7040,7030,558
20240223,151600,1177289800,7040,7040,7040,7030,16
20240223,151500,1177177290,7030,7030,7030,7030,21
20240223,151400,1177029660,7030,7020,7030,7020,19
20240223,151300,1176896270,7030,7020,7030,7020,2790
20240223,151200,1157310450,7030,7030,7030,7020,9107
20240223,151100,1093379240,7030,7030,7030,7030,113
20240223,151000,1092584850,7030,7030,7030,7030,0
20240223,150900,1092584850,7030,7030,7030,7030,20
20240223,150800,1092444250,7030,7030,7030,7030,472
20240223,150700,1089126090,7030,7030,7030,7030,0
20240223,150600,1089126090,7030,7020,7030,7020,13
20240223,150500,1089034780,7030,7020,7030,7020,1303
20240223,150400,1079887690,7030,7030,7030,7030,5
20240223,150300,1079852540,7030,7030,7030,7030,608
20240223,150200,1075578300,7030,7030,7030,7030,2600
20240223,150100,1057300300,7040,7040,7040,7040,7
20240223,150000,1057251020,7040,7040,7040,7040,0
20240223,145900,1057251020,7040,7040,7040,7030,118
20240223,145800,1056421300,7040,7030,7040,7030,217
20240223,145700,1054895750,7040,7040,7040,7040,1
20240223,145600,1054888710,7030,7030,7030,7030,282
20240223,145500,1052906250,7040,7040,7040,7040,0
20240223,145400,1052906250,7040,7040,7040,7040,555
20240223,145300,1048999050,7040,7040,7040,7040,203
20240223,145200,1047569930,7040,7040,7040,7040,0
20240223,145100,1047569930,7040,7040,7040,7040,0
20240223,145000,1047569930,7040,7050,7050,7040,289
20240223,144900,1045535280,7050,7050,7050,7050,0
20240223,144800,1045535280,7050,7050,7050,7050,0
20240223,144700,1045535280,7050,7050,7050,7050,0
20240223,144600,1045535280,7050,7050,7050,7050,51
20240223,144500,1045175730,7050,7050,7050,7050,13
20240223,144400,1045084080,7050,7040,7050,7040,128
20240223,144300,1044182460,7040,7040,7040,7040,0
20240223,144200,1044182460,7040,7040,7040,7040,22
20240223,144100,1044027580,7040,7040,7040,7040,2233
20240223,144000,1028307260,7040,7040,7040,7040,0
20240223,143900,1028307260,7040,7040,7040,7040,181
20240223,143800,1027033020,7050,7050,7050,7050,2
20240223,143700,1027018920,7040,7040,7040,7040,108
20240223,143600,1026258600,7050,7050,7050,7050,0
20240223,143500,1026258600,7050,7050,7050,7050,374
20240223,143400,1023621900,7050,7050,7050,7050,51
20240223,143300,1023262350,7050,7050,7050,7050,0
20240223,143200,1023262350,7050,7050,7050,7050,5
20240223,143100,1023227100,7050,7040,7050,7040,242
20240223,143000,1021521390,7040,7040,7040,7040,0
20240223,142900,1021521390,7040,7040,7050,7040,140
20240223,142800,1020535730,7040,7040,7050,7040,32
20240223,142700,1020310350,7040,7040,7050,7040,294
20240223,142600,1018240580,7040,7040,7040,7040,7
20240223,142500,1018191300,7040,7040,7040,7040,181
20240223,142400,1016917060,7030,7030,7040,7030,27
20240223,142300,1016727230,7030,7030,7030,7030,315
20240223,142200,1014512780,7040,7030,7040,7030,55
20240223,142100,1014125750,7040,7030,7040,7030,55
20240223,142000,1013739080,7030,7030,7030,7030,44
20240223,141900,1013429760,7030,7030,7030,7030,43
20240223,141800,1013127470,7040,7040,7040,7030,503
20240223,141700,1009586850,7040,7040,7040,7040,21
20240223,141600,1009439010,7040,7040,7040,7040,82
20240223,141500,1008861730,7040,7030,7040,7030,544
20240223,141400,1005032470,7040,7030,7040,7030,58
20240223,141300,1004624720,7040,7030,7040,7030,1340
20240223,141200,995204500,7040,7030,7040,7030,67
20240223,141100,994733480,7030,7030,7030,7030,25
20240223,141000,994557730,7040,7030,7040,7030,81
20240223,140900,993988280,7030,7030,7030,7030,723
20240223,140800,988905590,7030,7020,7030,7020,34
20240223,140700,988666900,7020,7020,7020,7020,26
20240223,140600,988484380,7030,7020,7030,7020,34
20240223,140500,988245690,7030,7030,7040,7030,776
20240223,140400,982790400,7040,7040,7040,7030,164
20240223,140300,981637410,7040,7030,7050,7030,106
20240223,140200,980891970,7030,7040,7050,7030,221
20240223,140100,979337810,7040,7040,7040,7040,93
20240223,140000,978683090,7050,7050,7050,7030,13
20240223,135900,978591660,7030,7030,7030,7020,88
20240223,135800,977973770,7030,7030,7030,7030,156
20240223,135700,976877090,7040,7030,7040,7030,105
20240223,135600,976138730,7030,7020,7030,7020,550
20240223,135500,972273720,7010,7020,7020,7010,3380
20240223,135400,948579120,7020,7010,7020,7010,1051
20240223,135300,941201270,7020,7020,7020,7020,287
20240223,135200,939186530,7010,7010,7010,7010,91
20240223,135100,938548620,7020,7020,7020,7020,87
20240223,135000,937937880,7020,7020,7020,7020,1351
20240223,134900,928453860,7020,7020,7020,7020,25
20240223,134800,928278360,7010,7020,7020,7010,188
20240223,134700,926958930,7020,7020,7020,7020,18
20240223,134600,926832570,7020,7030,7030,7020,79
20240223,134500,926277720,7020,7020,7020,7020,16
20240223,134400,926165400,7020,7020,7020,7020,82
20240223,134300,925589760,7020,7020,7020,7020,29
20240223,134200,925386180,7020,7010,7020,7010,1188
20240223,134100,917047390,7010,7010,7010,7010,0
20240223,134000,917047390,7010,7010,7020,7010,57
20240223,133900,916647790,7020,7020,7020,7020,3
20240223,133800,916626730,7010,7010,7020,7010,46
20240223,133700,916304160,7020,7010,7020,7010,63
20240223,133600,915862230,7010,7010,7010,7010,436
20240223,133500,912805870,7010,7010,7010,7010,2260
20240223,133400,896963270,7010,7010,7010,7010,6
20240223,133300,896921210,7010,7010,7020,7010,74
20240223,133200,896402450,7010,7010,7020,7010,74
20240223,133100,895883410,7010,7010,7010,7010,67
20240223,133000,895413740,7010,7010,7010,7010,19
20240223,132900,895280550,7020,7010,7020,7010,43
20240223,132800,894979020,7020,7020,7020,7010,36
20240223,132700,894726480,7020,7020,7020,7010,49
20240223,132600,894382870,7010,7020,7020,7010,68
20240223,132500,893905980,7020,7020,7020,7010,343
20240223,132400,891498220,7020,7020,7020,7020,49
20240223,132300,891154240,7010,7010,7010,7010,1
20240223,132200,891147230,7010,7030,7030,7010,2267
20240223,132100,875233190,7020,7020,7020,7020,12
20240223,132000,875148950,7020,7030,7030,7020,47
20240223,131900,874819000,7020,7020,7030,7020,1264
20240223,131800,865944720,7030,7020,7030,7020,113
20240223,131700,865151450,7020,7030,7030,7020,806
20240223,131600,859485590,7030,7030,7030,7030,89
20240223,131500,858859920,7030,7030,7030,7030,21
20240223,131400,858712290,7030,7020,7030,7020,77
20240223,131300,858171310,7030,7020,7030,7020,74
20240223,131200,857651280,7020,7020,7020,7020,41
20240223,131100,857363460,7020,7020,7020,7020,2
20240223,131000,857349420,7030,7030,7030,7030,0
20240223,130900,857349420,7030,7020,7030,7020,220
20240223,130800,855803590,7020,7030,7030,7020,414
20240223,130700,852893300,7030,7030,7040,7030,117
20240223,130600,852070640,7030,7030,7030,7030,12
20240223,130500,851986280,7030,7030,7030,7030,79
20240223,130400,851430910,7030,7020,7030,7020,49
20240223,130300,851086720,7020,7020,7020,7020,66
20240223,130200,850623400,7020,7020,7020,7020,12
20240223,130100,850539160,7020,7020,7020,7020,94
20240223,130000,849879280,7020,7020,7020,7020,16
20240223,125900,849766960,7020,7020,7020,7020,46
20240223,125800,849444040,7020,7020,7020,7020,59
20240223,125700,849029860,7020,7020,7020,7020,14
20240223,125600,848931580,7020,7050,7050,7020,82
20240223,125500,848355910,7020,7020,7020,7020,304
20240223,125400,846221830,7020,7020,7020,7020,81
20240223,125300,845653210,7020,7020,7020,7020,10
20240223,125200,845583010,7020,7020,7020,7020,73
20240223,125100,845070550,7020,7030,7030,7020,57
20240223,125000,844669890,7030,7020,7030,7010,266
20240223,124900,842802390,7020,7020,7020,7020,36
20240223,124800,842549670,7020,7010,7020,7010,204
20240223,124700,841118270,7010,7010,7020,7010,797
20240223,124600,835529660,7010,7010,7010,7010,795
20240223,124500,829956710,7020,7020,7020,7020,0
20240223,124400,829956710,7020,7010,7020,7010,54
20240223,124300,829578160,7010,7010,7010,7010,96
20240223,124200,828905200,7020,7020,7030,7020,2362
20240223,124100,812323950,7020,7020,7020,7020,541
20240223,124000,808526130,7020,7020,7020,7020,54
20240223,123900,808147050,7020,7020,7020,7020,87
20240223,123800,807536310,7020,7020,7020,7020,863
20240223,123700,801478050,7020,7020,7020,7020,87
20240223,123600,800867310,7020,7020,7020,7020,21
20240223,123500,800719890,7020,7040,7040,7020,36
20240223,123400,800467150,7020,7040,7040,7020,37
20240223,123300,800207050,7040,7020,7040,7020,46
20240223,123200,799884110,7020,7020,7020,7020,33
20240223,123100,799652450,7020,7020,7020,7020,861
20240223,123000,793608230,7020,7030,7030,7020,690
20240223,122900,788764420,7020,7030,7030,7020,410
20240223,122800,785885680,7030,7040,7040,7030,74
20240223,122700,785365140,7040,7040,7040,7040,9
20240223,122600,785301780,7040,7040,7040,7040,100
20240223,122500,784597780,7040,7040,7040,7040,20
20240223,122400,784456980,7040,7040,7040,7040,75
20240223,122300,783928980,7040,7040,7050,7040,31
20240223,122200,783710630,7040,7040,7040,7040,94
20240223,122100,783048870,7040,7050,7050,7040,19
20240223,122000,782915100,7050,7040,7050,7040,50
20240223,121900,782562950,7050,7030,7050,7030,85
20240223,121800,781964270,7030,7030,7030,7030,65
20240223,121700,781507320,7030,7030,7030,7030,82
20240223,121600,780930860,7020,7030,7030,7020,2012
20240223,121500,766786610,7030,7040,7040,7030,101
20240223,121400,766075990,7030,7030,7030,7030,18
20240223,121300,765949450,7030,7030,7030,7030,76
20240223,121200,765415170,7030,7040,7040,7030,1674
20240223,121100,753630300,7040,7040,7040,7040,85
20240223,121000,753031900,7040,7040,7040,7040,950
20240223,120900,746343900,7050,7050,7050,7050,494
20240223,120800,742861200,7050,7050,7050,7050,24
20240223,120700,742692000,7050,7050,7050,7050,85
20240223,120600,742092750,7050,7050,7050,7050,11
20240223,120500,742015200,7050,7050,7060,7050,47
20240223,120400,741683780,7050,7040,7050,7040,99
20240223,120300,740986490,7040,7040,7040,7040,0
20240223,120200,740986490,7040,7040,7040,7040,144
20240223,120100,739972730,7050,7060,7060,7050,4828
20240223,120000,705911490,7060,7060,7060,7060,105
20240223,115900,705170190,7080,7080,7080,7080,8
20240223,115800,705113550,7060,7060,7060,7060,70
20240223,115700,704619350,7060,7060,7060,7060,2
20240223,115600,704605230,7090,7060,7090,7060,598
20240223,115500,700366400,7090,7080,7090,7080,453
20240223,115400,697158980,7080,7070,7080,7060,1029
20240223,115300,689885850,7080,7080,7090,7080,180
20240223,115200,688611440,7080,7080,7080,7080,0
20240223,115100,688611440,7080,7080,7080,7080,114
20240223,115000,687804320,7070,7080,7080,7070,19
20240223,114900,687669980,7070,7070,7070,7070,67
20240223,114800,687196290,7070,7070,7070,7070,18
20240223,114700,687069030,7080,7080,7080,7070,75
20240223,114600,686538480,7080,7080,7080,7080,50
20240223,114500,686184480,7080,7070,7080,7070,193
20240223,114400,684818890,7070,7070,7070,7070,17
20240223,114300,684698700,7080,7070,7080,7070,81
20240223,114200,684126020,7070,7070,7070,7070,0
20240223,114100,684126020,7070,7070,7070,7070,316
20240223,114000,681891900,7080,7070,7080,7070,47
20240223,113900,681559600,7070,7060,7070,7060,164
20240223,113800,680400560,7060,7060,7060,7060,54
20240223,113700,680019320,7060,7060,7060,7060,9
20240223,113600,679955780,7060,7070,7070,7060,98
20240223,113500,679263340,7060,7060,7060,7060,202
20240223,113400,677837220,7060,7060,7060,7060,85
20240223,113300,677237120,7060,7060,7060,7060,161
20240223,113200,676100460,7060,7060,7060,7060,79
20240223,113100,675542720,7060,7060,7060,7060,20
20240223,113000,675401520,7060,7060,7060,7060,474
20240223,112900,672055080,7060,7060,7070,7060,20
20240223,112800,671913870,7060,7060,7060,7060,116
20240223,112700,671094910,7060,7060,7060,7060,11
20240223,112600,671017250,7060,7060,7060,7060,122
20240223,112500,670155930,7060,7060,7060,7060,14
20240223,112400,670057090,7060,7060,7060,7060,20
20240223,112300,669915890,7060,7060,7060,7060,375
20240223,112200,667268390,7060,7060,7060,7060,9
20240223,112100,667204850,7060,7060,7060,7060,89
20240223,112000,666576510,7060,7060,7060,7060,111
20240223,111900,665792850,7060,7070,7070,7060,13
20240223,111800,665701020,7070,7060,7070,7060,315
20240223,111700,663474170,7070,7080,7080,7070,2294
20240223,111600,647235780,7080,7090,7090,7080,29
20240223,111500,647030390,7080,7080,7080,7080,359
20240223,111400,644488670,7080,7080,7080,7080,18
20240223,111300,644361230,7080,7080,7080,7080,80
20240223,111200,643794830,7090,7080,7090,7080,15
20240223,111100,643688620,7090,7090,7090,7090,749
20240223,111000,638378210,7100,7100,7100,7090,1068
20240223,110900,630806070,7090,7090,7100,7090,1025
20240223,110800,623538810,7100,7100,7100,7090,1109
20240223,110700,615665250,7100,7090,7100,7090,97
20240223,110600,614976590,7100,7090,7100,7090,776
20240223,110500,609468490,7090,7090,7090,7090,618
20240223,110400,605086870,7090,7090,7090,7080,463
20240223,110300,601804900,7080,7090,7090,7080,920
20240223,110200,595282900,7090,7080,7090,7080,427
20240223,110100,592256330,7080,7080,7080,7080,0
20240223,110000,592256330,7080,7080,7080,7080,134
20240223,105900,591307610,7090,7080,7090,7080,19
20240223,105800,591173080,7080,7090,7090,7080,6
20240223,105700,591130560,7080,7080,7080,7080,126
20240223,105600,590238480,7080,7080,7090,7080,5
20240223,105500,590203070,7080,7080,7080,7080,132
20240223,105400,589268510,7080,7090,7090,7080,61
20240223,105300,588836620,7080,7080,7090,7080,2011
20240223,105200,574598730,7090,7090,7090,7090,100
20240223,105100,573889730,7090,7090,7090,7090,10
20240223,105000,573818830,7090,7090,7100,7090,1115
20240223,104900,565907180,7100,7070,7100,7070,6264
20240223,104800,521502780,7060,7070,7080,7020,5217
20240223,104700,484821440,7060,7070,7070,7050,603
20240223,104600,480564260,7050,7060,7060,7020,5794
20240223,104500,439824080,7060,7060,7060,7060,1
20240223,104400,439817020,7090,7050,7090,7050,4354
20240223,104300,409006210,7040,7030,7040,7030,451
20240223,104200,405835670,7020,7040,7060,7020,3967
20240223,104100,377910160,7030,7030,7050,7030,152
20240223,104000,376841380,7060,7060,7060,7060,0
20240223,103900,376841380,7060,7050,7060,7020,802
20240223,103800,371210100,7020,7050,7060,7020,2696
20240223,103700,352251510,7060,7050,7060,7030,504
20240223,103600,348693330,7030,7030,7050,7020,5667
20240223,103500,308882040,7050,7050,7050,7030,6862
20240223,103400,260606250,7050,7050,7050,7050,262
20240223,103300,258759150,7040,7040,7040,7040,150
20240223,103200,257703150,7040,7040,7040,7040,282
20240223,103100,255717870,7040,7040,7040,7040,50
20240223,103000,255365870,7040,7040,7040,7040,19
20240223,102900,255232110,7050,7050,7050,7050,0
20240223,102800,255232110,7050,7050,7050,7050,1
20240223,102700,255225060,7040,7040,7040,7040,4
20240223,102600,255196900,7040,7040,7040,7040,0
20240223,102500,255196900,7040,7040,7040,7040,969
20240223,102400,248375140,7060,7060,7060,7060,0
20240223,102300,248375140,7060,7060,7060,7060,0
20240223,102200,248375140,7060,7060,7060,7060,0
20240223,102100,248375140,7060,7060,7060,7060,100
20240223,102000,247669140,7040,7040,7040,7040,0
20240223,101900,247669140,7040,7040,7040,7040,805
20240223,101800,242001940,7060,7050,7060,7050,4
20240223,101700,241973730,7050,7040,7050,7040,26
20240223,101600,241790520,7040,7040,7050,7040,165
20240223,101500,240627920,7050,7050,7050,7050,4
20240223,101400,240599720,7050,7040,7050,7040,56
20240223,101300,240205470,7040,7030,7040,7030,6
20240223,101200,240163240,7050,7040,7050,7040,642
20240223,101100,235643550,7040,7040,7040,7040,0
20240223,101000,235643550,7040,7040,7040,7040,0
20240223,100900,235643550,7040,7040,7040,7040,110
20240223,100800,234869150,7030,7030,7030,7030,0
20240223,100700,234869150,7030,7030,7030,7030,4
20240223,100600,234841030,7030,7040,7040,7030,763
20240223,100500,229470510,7050,7050,7050,7050,0
20240223,100400,229470510,7050,7050,7050,7050,3
20240223,100300,229449360,7050,7050,7050,7050,0
20240223,100200,229449360,7050,7050,7050,7050,1
20240223,100100,229442310,7050,7050,7050,7050,2
20240223,100000,229428210,7040,7040,7050,7040,923
20240223,095900,222922240,7050,7050,7050,7050,0
20240223,095800,222922240,7050,7050,7050,7050,0
20240223,095700,222922240,7050,7050,7050,7050,8
20240223,095600,222865840,7040,7040,7040,7040,40
20240223,095500,222584240,7040,7040,7040,7040,99
20240223,095400,221887280,7050,7050,7050,7050,1
20240223,095300,221880230,7050,7050,7050,7050,0
20240223,095200,221880230,7050,7050,7050,7050,0
20240223,095100,221880230,7050,7050,7050,7050,53
20240223,095000,221506580,7050,7050,7050,7050,45
20240223,094900,221189330,7070,7040,7070,7040,1111
20240223,094800,213362830,7040,7050,7050,7040,519
20240223,094700,209709060,7040,7040,7040,7040,872
20240223,094600,203570180,7040,7040,7040,7040,13
20240223,094500,203478660,7040,7040,7050,7040,455
20240223,094400,200274190,7040,7040,7040,7040,140
20240223,094300,199288590,7040,7040,7040,7040,47
20240223,094200,198957710,7040,7040,7040,7040,94
20240223,094100,198295950,7040,7040,7040,7040,176
20240223,094000,197056910,7040,7050,7050,7040,329
20240223,093900,194740700,7030,7050,7050,7030,176
20240223,093800,193500300,7050,7040,7050,7030,2066
20240223,093700,178974880,7050,7040,7050,7040,73
20240223,093600,178460890,7030,7040,7050,7030,3599
20240223,093500,153123110,7050,7040,7050,7040,103
20240223,093400,152396990,7040,7050,7050,7040,1197
20240223,093300,143958150,7050,7070,7070,7050,38
20240223,093200,143689650,7070,7060,7070,7050,5
20240223,093100,143654370,7050,7050,7050,7050,4
20240223,093000,143626170,7050,7040,7050,7040,327
20240223,092900,141321320,7040,7040,7040,7040,1700
20240223,092800,129353320,7040,7040,7040,7040,4
20240223,092700,129325160,7040,7040,7040,7040,190
20240223,092600,127987560,7060,7040,7060,7040,560
20240223,092500,124034160,7060,7060,7060,7060,115
20240223,092400,123222260,7060,7050,7060,7040,37
20240223,092300,122961180,7040,7040,7040,7040,530
20240223,092200,119229980,7040,7040,7040,7030,3379
20240223,092100,95441970,7040,7060,7060,7040,1409
20240223,092000,85508430,7060,7060,7060,7060,1513
20240223,091900,74826650,7060,7060,7060,7060,250
20240223,091800,73061650,7060,7060,7060,7060,22
20240223,091700,72906330,7060,7060,7060,7060,629
20240223,091600,68465590,7060,7060,7060,7060,3
20240223,091500,68444410,7070,7070,7070,7070,5
20240223,091400,68409060,7070,7070,7070,7070,82
20240223,091300,67829320,7070,7070,7070,7070,0
20240223,091200,67829320,7070,7070,7070,7050,209
20240223,091100,66352850,7050,7060,7060,7050,43
20240223,091000,66049680,7060,7060,7060,7060,395
20240223,090900,63260980,7070,7070,7070,7070,518
20240223,090800,59598720,7070,7070,7070,7070,0
20240223,090700,59598720,7070,7070,7070,7070,31
20240223,090600,59379550,7070,7070,7070,7060,588
20240223,090500,55226640,7060,7070,7070,7060,859
20240223,090400,49162050,7070,7080,7080,7060,134
20240223,090300,48214660,7090,7090,7090,7090,1
20240223,090200,48207570,7070,7070,7100,7070,1066
20240223,090100,40660110,7080,7080,7090,7060,2429
20240223,090000,23470620,7080,7130,7130,7080,3305
Reference in New Issue Copy Permalink