ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/001070/min/candle-20240221.csv

576 lines
26 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
20240221,183300,47630770,7510,7510,7510,7510,240
20240221,183200,47630770,7510,7510,7510,7510,0
20240221,183100,47630770,7510,7510,7510,7510,0
20240221,183000,47630770,7510,7510,7510,7510,0
20240221,182900,47630770,7510,7510,7510,7510,0
20240221,182800,47630770,7510,7510,7510,7510,0
20240221,182700,47630770,7510,7510,7510,7510,0
20240221,182600,47630770,7510,7510,7510,7510,0
20240221,182500,47630770,7510,7510,7510,7510,0
20240221,182400,47630770,7510,7510,7510,7510,0
20240221,182300,47630770,7510,7510,7510,7510,0
20240221,182200,47630770,7510,7510,7510,7510,0
20240221,182100,47630770,7510,7510,7510,7510,0
20240221,182000,47630770,7510,7510,7510,7510,0
20240221,181900,47630770,7510,7510,7510,7510,0
20240221,181800,47630770,7510,7510,7510,7510,0
20240221,181700,47630770,7510,7510,7510,7510,0
20240221,181600,47630770,7510,7510,7510,7510,0
20240221,181500,47630770,7510,7510,7510,7510,0
20240221,181400,47630770,7510,7510,7510,7510,0
20240221,181300,47630770,7510,7510,7510,7510,0
20240221,181200,47630770,7510,7510,7510,7510,0
20240221,181100,47630770,7510,7510,7510,7510,0
20240221,181000,47630770,7510,7510,7510,7510,0
20240221,180900,47630770,7510,7510,7510,7510,0
20240221,180800,47630770,7510,7510,7510,7510,0
20240221,180700,47630770,7510,7510,7510,7510,0
20240221,180600,47630770,7510,7510,7510,7510,0
20240221,180500,47630770,7510,7510,7510,7510,0
20240221,180400,47630770,7510,7510,7510,7510,0
20240221,180300,47630770,7510,7510,7510,7510,240
20240221,180200,47630770,7510,7510,7510,7510,0
20240221,180100,47630770,7510,7510,7510,7510,0
20240221,180000,47630770,7510,7510,7510,7510,0
20240221,175900,47630770,7510,7510,7510,7510,0
20240221,175800,47630770,7510,7510,7510,7510,0
20240221,175700,47630770,7510,7510,7510,7510,0
20240221,175600,47630770,7510,7510,7510,7510,0
20240221,175500,47630770,7510,7510,7510,7510,0
20240221,175400,47630770,7510,7510,7510,7510,0
20240221,175300,47630770,7510,7510,7510,7510,0
20240221,175200,47630770,7510,7510,7510,7510,0
20240221,175100,47630770,7510,7510,7510,7510,0
20240221,175000,47630770,7510,7510,7510,7510,0
20240221,174900,47630770,7510,7510,7510,7510,0
20240221,174800,47630770,7510,7510,7510,7510,0
20240221,174700,47630770,7510,7510,7510,7510,0
20240221,174600,47630770,7510,7510,7510,7510,0
20240221,174500,47630770,7510,7510,7510,7510,0
20240221,174400,47630770,7510,7510,7510,7510,0
20240221,174300,47630770,7510,7510,7510,7510,0
20240221,174200,47630770,7510,7510,7510,7510,0
20240221,174100,47630770,7510,7510,7510,7510,0
20240221,174000,47630770,7510,7510,7510,7510,0
20240221,173900,47630770,7510,7510,7510,7510,0
20240221,173800,47630770,7510,7510,7510,7510,0
20240221,173700,47630770,7510,7510,7510,7510,0
20240221,173600,47630770,7510,7510,7510,7510,0
20240221,173500,47630770,7510,7510,7510,7510,0
20240221,173400,47630770,7510,7510,7510,7510,0
20240221,173300,47630770,7510,7510,7510,7510,240
20240221,173200,47630770,7510,7510,7510,7510,0
20240221,173100,47630770,7510,7510,7510,7510,0
20240221,173000,47630770,7510,7510,7510,7510,0
20240221,172900,47630770,7510,7510,7510,7510,0
20240221,172800,47630770,7510,7510,7510,7510,0
20240221,172700,47630770,7510,7510,7510,7510,0
20240221,172600,47630770,7510,7510,7510,7510,0
20240221,172500,47630770,7510,7510,7510,7510,0
20240221,172400,47630770,7510,7510,7510,7510,0
20240221,172300,47630770,7510,7510,7510,7510,0
20240221,172200,47630770,7510,7510,7510,7510,0
20240221,172100,47630770,7510,7510,7510,7510,0
20240221,172000,47630770,7510,7510,7510,7510,0
20240221,171900,47630770,7510,7510,7510,7510,0
20240221,171800,47630770,7510,7510,7510,7510,0
20240221,171700,47630770,7510,7510,7510,7510,0
20240221,171600,47630770,7510,7510,7510,7510,0
20240221,171500,47630770,7510,7510,7510,7510,0
20240221,171400,47630770,7510,7510,7510,7510,0
20240221,171300,47630770,7510,7510,7510,7510,0
20240221,171200,47630770,7510,7510,7510,7510,0
20240221,171100,47630770,7510,7510,7510,7510,0
20240221,171000,47630770,7510,7510,7510,7510,0
20240221,170900,47630770,7510,7510,7510,7510,0
20240221,170800,47630770,7510,7510,7510,7510,0
20240221,170700,47630770,7510,7510,7510,7510,0
20240221,170600,47630770,7510,7510,7510,7510,0
20240221,170500,47630770,7510,7510,7510,7510,0
20240221,170400,47630770,7510,7510,7510,7510,0
20240221,170300,47630770,7510,7510,7510,7510,240
20240221,170200,47630770,7510,7510,7510,7510,0
20240221,170100,47630770,7510,7510,7510,7510,0
20240221,170000,47630770,7510,7510,7510,7510,0
20240221,165900,47630770,7510,7510,7510,7510,0
20240221,165800,47630770,7510,7510,7510,7510,0
20240221,165700,47630770,7510,7510,7510,7510,0
20240221,165600,47630770,7510,7510,7510,7510,0
20240221,165500,47630770,7510,7510,7510,7510,0
20240221,165400,47630770,7510,7510,7510,7510,0
20240221,165300,47630770,7510,7510,7510,7510,0
20240221,165200,47630770,7510,7510,7510,7510,0
20240221,165100,47630770,7510,7510,7510,7510,0
20240221,165000,47630770,7510,7510,7510,7510,0
20240221,164900,47630770,7510,7510,7510,7510,0
20240221,164800,47630770,7510,7510,7510,7510,0
20240221,164700,47630770,7510,7510,7510,7510,0
20240221,164600,47630770,7510,7510,7510,7510,0
20240221,164500,47630770,7510,7510,7510,7510,0
20240221,164400,47630770,7510,7510,7510,7510,0
20240221,164300,47630770,7510,7510,7510,7510,0
20240221,164200,47630770,7510,7510,7510,7510,0
20240221,164100,47630770,7510,7510,7510,7510,0
20240221,164000,47630770,7510,7510,7510,7510,0
20240221,163900,47630770,7510,7510,7510,7510,0
20240221,163800,47630770,7510,7510,7510,7510,0
20240221,163700,47630770,7510,7510,7510,7510,0
20240221,163600,47630770,7510,7510,7510,7510,0
20240221,163500,47630770,7510,7510,7510,7510,0
20240221,163400,47630770,7510,7510,7510,7510,0
20240221,163300,47630770,7510,7510,7510,7510,240
20240221,163200,47630770,7510,7510,7510,7510,0
20240221,163100,47630770,7510,7510,7510,7510,0
20240221,163000,47630770,7510,7510,7510,7510,0
20240221,162900,47630770,7510,7510,7510,7510,0
20240221,162800,47630770,7510,7510,7510,7510,0
20240221,162700,47630770,7510,7510,7510,7510,0
20240221,162600,47630770,7510,7510,7510,7510,0
20240221,162500,47630770,7510,7510,7510,7510,0
20240221,162400,47630770,7510,7510,7510,7510,0
20240221,162300,47630770,7510,7510,7510,7510,0
20240221,162200,47630770,7510,7510,7510,7510,0
20240221,162100,47630770,7510,7510,7510,7510,0
20240221,162000,47630770,7510,7510,7510,7510,0
20240221,161900,47630770,7510,7510,7510,7510,0
20240221,161800,47630770,7510,7510,7510,7510,0
20240221,161700,47630770,7510,7510,7510,7510,0
20240221,161600,47630770,7510,7510,7510,7510,0
20240221,161500,47630770,7510,7510,7510,7510,0
20240221,161400,47630770,7510,7510,7510,7510,0
20240221,161300,47630770,7510,7510,7510,7510,0
20240221,161200,47630770,7510,7510,7510,7510,0
20240221,161100,47630770,7510,7510,7510,7510,0
20240221,161000,47630770,7510,7510,7510,7510,0
20240221,160900,47630770,7510,7510,7510,7510,0
20240221,160800,47630770,7510,7510,7510,7510,0
20240221,160700,47630770,7510,7510,7510,7510,0
20240221,160600,47630770,7510,7510,7510,7510,0
20240221,160500,47630770,7510,7510,7510,7510,0
20240221,160400,47630770,7510,7510,7510,7510,0
20240221,160300,47630770,7510,7510,7510,7510,240
20240221,160200,47630770,7510,7510,7510,7510,0
20240221,160100,47630770,7510,7510,7510,7510,0
20240221,160000,47630770,7510,7510,7510,7510,0
20240221,155900,47630770,7510,7510,7510,7510,0
20240221,155800,47630770,7510,7510,7510,7510,0
20240221,155700,47630770,7510,7510,7510,7510,0
20240221,155600,47630770,7510,7510,7510,7510,0
20240221,155500,47630770,7510,7510,7510,7510,0
20240221,155400,47630770,7510,7510,7510,7510,0
20240221,155300,47630770,7510,7510,7510,7510,0
20240221,155200,47630770,7510,7510,7510,7510,0
20240221,155100,47630770,7510,7510,7510,7510,0
20240221,155000,47630770,7510,7510,7510,7510,0
20240221,154900,47630770,7510,7510,7510,7510,0
20240221,154800,47630770,7510,7510,7510,7510,0
20240221,154700,47630770,7510,7510,7510,7510,0
20240221,154600,47630770,7510,7510,7510,7510,0
20240221,154500,47630770,7510,7510,7510,7510,0
20240221,154400,47630770,7510,7510,7510,7510,0
20240221,154300,47630770,7510,7510,7510,7510,0
20240221,154200,47630770,7510,7510,7510,7510,0
20240221,154100,47630770,7510,7510,7510,7510,0
20240221,154000,47630770,7510,7510,7510,7510,0
20240221,153900,47630770,7510,7510,7510,7510,0
20240221,153800,47630770,7510,7510,7510,7510,0
20240221,153700,47630770,7510,7510,7510,7510,0
20240221,153600,47630770,7510,7510,7510,7510,0
20240221,153500,47630770,7510,7510,7510,7510,0
20240221,153400,47630770,7510,7510,7510,7510,0
20240221,153300,47630770,7510,7510,7510,7510,240
20240221,153200,47630770,7510,7510,7510,7510,0
20240221,153100,47630770,7510,7510,7510,7510,0
20240221,153000,47630770,7510,7510,7510,7510,240
20240221,152900,45828370,7550,7550,7550,7550,0
20240221,152800,45828370,7550,7550,7550,7550,0
20240221,152700,45828370,7550,7550,7550,7550,0
20240221,152600,45828370,7550,7550,7550,7550,0
20240221,152500,45828370,7550,7550,7550,7550,0
20240221,152400,45828370,7550,7550,7550,7550,0
20240221,152300,45828370,7550,7550,7550,7550,0
20240221,152200,45828370,7550,7550,7550,7550,0
20240221,152100,45828370,7550,7550,7550,7550,0
20240221,152000,45828370,7550,7550,7550,7550,0
20240221,151900,45828370,7550,7520,7550,7520,4
20240221,151800,45798230,7520,7520,7520,7520,1
20240221,151700,45790710,7550,7550,7550,7550,0
20240221,151600,45790710,7550,7520,7550,7520,31
20240221,151500,45557560,7560,7560,7560,7560,0
20240221,151400,45557560,7560,7560,7560,7560,0
20240221,151300,45557560,7560,7560,7560,7560,0
20240221,151200,45557560,7560,7560,7560,7560,0
20240221,151100,45557560,7560,7560,7560,7560,0
20240221,151000,45557560,7560,7560,7560,7560,0
20240221,150900,45557560,7560,7560,7560,7560,0
20240221,150800,45557560,7560,7560,7560,7560,0
20240221,150700,45557560,7560,7560,7560,7560,0
20240221,150600,45557560,7560,7560,7560,7560,0
20240221,150500,45557560,7560,7560,7560,7560,0
20240221,150400,45557560,7560,7560,7560,7560,0
20240221,150300,45557560,7560,7540,7560,7540,5
20240221,150200,45519840,7540,7540,7540,7540,0
20240221,150100,45519840,7540,7540,7540,7540,0
20240221,150000,45519840,7540,7540,7540,7540,0
20240221,145900,45519840,7540,7540,7540,7540,0
20240221,145800,45519840,7540,7540,7540,7540,0
20240221,145700,45519840,7540,7540,7540,7540,1
20240221,145600,45512300,7530,7530,7530,7530,0
20240221,145500,45512300,7530,7530,7530,7530,51
20240221,145400,45128270,7560,7560,7560,7560,0
20240221,145300,45128270,7560,7560,7560,7560,0
20240221,145200,45128270,7560,7560,7560,7560,0
20240221,145100,45128270,7560,7560,7560,7560,0
20240221,145000,45128270,7560,7560,7560,7560,0
20240221,144900,45128270,7560,7560,7560,7560,0
20240221,144800,45128270,7560,7560,7560,7560,0
20240221,144700,45128270,7560,7560,7560,7560,0
20240221,144600,45128270,7560,7560,7560,7560,0
20240221,144500,45128270,7560,7560,7560,7560,0
20240221,144400,45128270,7560,7560,7560,7560,0
20240221,144300,45128270,7560,7560,7560,7560,0
20240221,144200,45128270,7560,7560,7560,7560,0
20240221,144100,45128270,7560,7560,7560,7560,0
20240221,144000,45128270,7560,7560,7560,7560,0
20240221,143900,45128270,7560,7560,7560,7560,0
20240221,143800,45128270,7560,7560,7560,7560,0
20240221,143700,45128270,7560,7560,7560,7560,0
20240221,143600,45128270,7560,7560,7560,7560,0
20240221,143500,45128270,7560,7560,7560,7560,0
20240221,143400,45128270,7560,7560,7560,7560,0
20240221,143300,45128270,7560,7560,7560,7560,0
20240221,143200,45128270,7560,7560,7560,7560,0
20240221,143100,45128270,7560,7560,7560,7560,0
20240221,143000,45128270,7560,7560,7560,7560,0
20240221,142900,45128270,7560,7560,7560,7560,0
20240221,142800,45128270,7560,7560,7560,7560,0
20240221,142700,45128270,7560,7560,7560,7560,0
20240221,142600,45128270,7560,7540,7560,7540,2
20240221,142500,45113170,7530,7530,7530,7530,112
20240221,142400,44269810,7520,7520,7520,7520,270
20240221,142300,42239410,7530,7530,7530,7530,1
20240221,142200,42231880,7520,7520,7520,7520,0
20240221,142100,42231880,7520,7520,7520,7520,0
20240221,142000,42231880,7520,7520,7520,7520,0
20240221,141900,42231880,7520,7520,7520,7520,0
20240221,141800,42231880,7520,7520,7520,7520,453
20240221,141700,38825320,7530,7530,7530,7530,0
20240221,141600,38825320,7530,7530,7530,7530,20
20240221,141500,38674720,7530,7530,7530,7530,0
20240221,141400,38674720,7530,7530,7530,7530,0
20240221,141300,38674720,7530,7530,7530,7530,0
20240221,141200,38674720,7530,7520,7530,7520,59
20240221,141100,38230540,7520,7520,7520,7520,470
20240221,141000,34696140,7550,7550,7550,7550,0
20240221,140900,34696140,7550,7550,7550,7550,0
20240221,140800,34696140,7550,7550,7550,7550,0
20240221,140700,34696140,7550,7550,7550,7550,0
20240221,140600,34696140,7550,7550,7550,7550,0
20240221,140500,34696140,7550,7550,7550,7550,0
20240221,140400,34696140,7550,7550,7550,7550,0
20240221,140300,34696140,7550,7550,7550,7550,0
20240221,140200,34696140,7550,7550,7550,7550,0
20240221,140100,34696140,7550,7550,7550,7550,0
20240221,140000,34696140,7550,7550,7550,7550,0
20240221,135900,34696140,7550,7550,7550,7550,0
20240221,135800,34696140,7550,7550,7550,7550,0
20240221,135700,34696140,7550,7550,7550,7550,0
20240221,135600,34696140,7550,7550,7550,7550,0
20240221,135500,34696140,7550,7530,7550,7530,5
20240221,135400,34658450,7530,7530,7530,7530,6
20240221,135300,34613270,7530,7530,7530,7530,6
20240221,135200,34568090,7530,7540,7540,7530,6
20240221,135100,34522900,7540,7540,7540,7540,7
20240221,135000,34470120,7540,7540,7540,7540,2
20240221,134900,34455040,7540,7540,7540,7540,1
20240221,134800,34447500,7540,7540,7540,7540,4
20240221,134700,34417340,7540,7540,7540,7540,5
20240221,134600,34379640,7540,7540,7540,7540,2
20240221,134500,34364560,7560,7560,7560,7560,1
20240221,134400,34357000,7530,7530,7530,7530,0
20240221,134300,34357000,7530,7540,7560,7530,57
20240221,134200,33927210,7540,7540,7540,7540,5
20240221,134100,33889510,7540,7540,7540,7540,6
20240221,134000,33844270,7540,7540,7540,7540,5
20240221,133900,33806570,7540,7540,7540,7540,5
20240221,133800,33768870,7540,7540,7540,7540,6
20240221,133700,33723630,7540,7540,7560,7540,56
20240221,133600,33300480,7540,7540,7540,7540,7
20240221,133500,33247700,7540,7540,7540,7540,5
20240221,133400,33210000,7550,7540,7550,7540,2
20240221,133300,33194910,7530,7530,7530,7530,4
20240221,133200,33164790,7530,7530,7530,7530,15
20240221,133100,33051840,7530,7530,7530,7530,3
20240221,133000,33029250,7530,7530,7530,7530,31
20240221,132900,32795820,7560,7530,7560,7530,21
20240221,132800,32637660,7530,7530,7530,7530,0
20240221,132700,32637660,7530,7530,7530,7530,10
20240221,132600,32562360,7560,7540,7560,7540,26
20240221,132500,32366290,7540,7540,7540,7540,0
20240221,132400,32366290,7540,7540,7540,7540,0
20240221,132300,32366290,7540,7540,7540,7540,0
20240221,132200,32366290,7540,7540,7540,7540,1
20240221,132100,32358750,7530,7530,7530,7530,0
20240221,132000,32358750,7530,7530,7530,7530,0
20240221,131900,32358750,7530,7530,7530,7530,1
20240221,131800,32351220,7530,7530,7530,7530,0
20240221,131700,32351220,7530,7530,7530,7530,0
20240221,131600,32351220,7530,7530,7530,7530,0
20240221,131500,32351220,7530,7530,7530,7530,0
20240221,131400,32351220,7530,7530,7530,7530,0
20240221,131300,32351220,7530,7530,7530,7530,50
20240221,131200,31974720,7530,7530,7530,7530,0
20240221,131100,31974720,7530,7530,7530,7530,0
20240221,131000,31974720,7530,7530,7530,7530,0
20240221,130900,31974720,7530,7530,7530,7530,0
20240221,130800,31974720,7530,7530,7530,7530,35
20240221,130700,31711170,7530,7530,7530,7530,228
20240221,130600,29994330,7520,7520,7520,7520,105
20240221,130500,29204730,7530,7530,7530,7530,0
20240221,130400,29204730,7530,7530,7530,7530,0
20240221,130300,29204730,7530,7530,7530,7530,100
20240221,130200,28451730,7530,7530,7530,7530,0
20240221,130100,28451730,7530,7530,7530,7530,0
20240221,130000,28451730,7530,7530,7530,7530,0
20240221,125900,28451730,7530,7530,7530,7530,0
20240221,125800,28451730,7530,7530,7530,7530,0
20240221,125700,28451730,7530,7530,7530,7530,0
20240221,125600,28451730,7530,7530,7530,7530,0
20240221,125500,28451730,7530,7530,7530,7530,0
20240221,125400,28451730,7530,7530,7530,7530,0
20240221,125300,28451730,7530,7530,7530,7530,0
20240221,125200,28451730,7530,7530,7530,7530,1
20240221,125100,28444200,7530,7530,7530,7530,0
20240221,125000,28444200,7530,7530,7530,7530,2
20240221,124900,28429140,7530,7530,7530,7530,1
20240221,124800,28421610,7550,7550,7550,7550,1
20240221,124700,28414060,7530,7530,7530,7530,45
20240221,124600,28075210,7530,7530,7530,7530,0
20240221,124500,28075210,7530,7530,7530,7530,0
20240221,124400,28075210,7530,7530,7530,7530,0
20240221,124300,28075210,7530,7530,7530,7530,0
20240221,124200,28075210,7530,7530,7530,7530,0
20240221,124100,28075210,7530,7530,7530,7530,50
20240221,124000,27698710,7520,7520,7520,7520,0
20240221,123900,27698710,7520,7520,7520,7520,1
20240221,123800,27691190,7530,7530,7530,7530,0
20240221,123700,27691190,7530,7530,7530,7530,53
20240221,123600,27292100,7530,7530,7530,7530,1
20240221,123500,27284570,7530,7530,7540,7530,60
20240221,123400,26832450,7530,7540,7540,7530,3
20240221,123300,26809850,7520,7540,7540,7520,2
20240221,123200,26794790,7530,7530,7530,7530,1
20240221,123100,26787260,7530,7530,7530,7530,0
20240221,123000,26787260,7530,7520,7530,7520,55
20240221,122900,26373120,7540,7540,7540,7540,0
20240221,122800,26373120,7540,7540,7540,7540,19
20240221,122700,26229860,7520,7520,7520,7520,0
20240221,122600,26229860,7520,7520,7520,7520,0
20240221,122500,26229860,7520,7520,7520,7520,0
20240221,122400,26229860,7520,7520,7520,7520,0
20240221,122300,26229860,7520,7520,7520,7520,0
20240221,122200,26229860,7520,7520,7520,7520,0
20240221,122100,26229860,7520,7520,7520,7520,0
20240221,122000,26229860,7520,7520,7520,7520,0
20240221,121900,26229860,7520,7520,7520,7520,0
20240221,121800,26229860,7520,7520,7520,7520,0
20240221,121700,26229860,7520,7520,7520,7520,0
20240221,121600,26229860,7520,7520,7520,7520,0
20240221,121500,26229860,7520,7520,7520,7520,1
20240221,121400,26222340,7540,7520,7540,7520,2
20240221,121300,26207280,7540,7540,7540,7540,1
20240221,121200,26199740,7520,7520,7520,7520,1
20240221,121100,26192220,7530,7530,7530,7530,99
20240221,121000,25446750,7530,7530,7530,7530,0
20240221,120900,25446750,7530,7530,7530,7530,0
20240221,120800,25446750,7530,7530,7530,7530,0
20240221,120700,25446750,7530,7530,7530,7530,0
20240221,120600,25446750,7530,7530,7530,7530,0
20240221,120500,25446750,7530,7530,7530,7520,4
20240221,120400,25416650,7530,7530,7530,7530,0
20240221,120300,25416650,7530,7530,7530,7530,752
20240221,120200,19754090,7540,7540,7540,7540,70
20240221,120100,19226290,7570,7570,7570,7570,0
20240221,120000,19226290,7570,7570,7570,7570,0
20240221,115900,19226290,7570,7570,7570,7570,0
20240221,115800,19226290,7570,7540,7570,7540,120
20240221,115700,18320890,7530,7530,7530,7530,0
20240221,115600,18320890,7530,7530,7530,7530,0
20240221,115500,18320890,7530,7530,7530,7530,0
20240221,115400,18320890,7530,7530,7530,7530,0
20240221,115300,18320890,7530,7530,7530,7530,0
20240221,115200,18320890,7530,7530,7530,7530,0
20240221,115100,18320890,7530,7530,7530,7530,0
20240221,115000,18320890,7530,7530,7530,7530,0
20240221,114900,18320890,7530,7530,7530,7530,0
20240221,114800,18320890,7530,7530,7530,7530,0
20240221,114700,18320890,7530,7530,7530,7530,0
20240221,114600,18320890,7530,7530,7530,7530,0
20240221,114500,18320890,7530,7530,7530,7530,0
20240221,114400,18320890,7530,7530,7530,7530,0
20240221,114300,18320890,7530,7530,7530,7530,0
20240221,114200,18320890,7530,7530,7530,7530,0
20240221,114100,18320890,7530,7530,7530,7530,0
20240221,114000,18320890,7530,7530,7530,7530,0
20240221,113900,18320890,7530,7530,7530,7530,0
20240221,113800,18320890,7530,7530,7530,7530,0
20240221,113700,18320890,7530,7530,7530,7530,0
20240221,113600,18320890,7530,7530,7530,7530,0
20240221,113500,18320890,7530,7530,7530,7530,0
20240221,113400,18320890,7530,7530,7530,7530,0
20240221,113300,18320890,7530,7530,7530,7530,59
20240221,113200,17876620,7520,7520,7520,7520,0
20240221,113100,17876620,7520,7520,7520,7520,0
20240221,113000,17876620,7520,7520,7520,7520,0
20240221,112900,17876620,7520,7520,7520,7520,0
20240221,112800,17876620,7520,7520,7520,7520,201
20240221,112700,16365100,7530,7530,7530,7530,0
20240221,112600,16365100,7530,7530,7530,7530,0
20240221,112500,16365100,7530,7530,7530,7530,0
20240221,112400,16365100,7530,7530,7530,7530,0
20240221,112300,16365100,7530,7540,7540,7530,2
20240221,112200,16350030,7530,7530,7530,7530,282
20240221,112100,14226570,7530,7530,7530,7530,0
20240221,112000,14226570,7530,7530,7530,7530,0
20240221,111900,14226570,7530,7530,7530,7530,0
20240221,111800,14226570,7530,7530,7530,7530,0
20240221,111700,14226570,7530,7530,7530,7530,0
20240221,111600,14226570,7530,7530,7530,7530,0
20240221,111500,14226570,7530,7530,7530,7530,71
20240221,111400,13691940,7530,7530,7530,7530,1
20240221,111300,13684410,7540,7540,7540,7540,0
20240221,111200,13684410,7540,7540,7540,7540,45
20240221,111100,13345110,7540,7540,7540,7540,0
20240221,111000,13345110,7540,7540,7540,7540,90
20240221,110900,12666510,7550,7550,7550,7550,0
20240221,110800,12666510,7550,7550,7550,7550,0
20240221,110700,12666510,7550,7550,7550,7550,0
20240221,110600,12666510,7550,7550,7550,7550,4
20240221,110500,12636310,7540,7540,7540,7540,0
20240221,110400,12636310,7540,7550,7550,7540,264
20240221,110300,10644630,7560,7560,7560,7560,0
20240221,110200,10644630,7560,7560,7560,7560,0
20240221,110100,10644630,7560,7560,7560,7560,0
20240221,110000,10644630,7560,7560,7560,7560,0
20240221,105900,10644630,7560,7560,7560,7560,0
20240221,105800,10644630,7560,7560,7560,7560,0
20240221,105700,10644630,7560,7560,7560,7560,0
20240221,105600,10644630,7560,7560,7560,7560,0
20240221,105500,10644630,7560,7560,7560,7560,0
20240221,105400,10644630,7560,7560,7560,7560,0
20240221,105300,10644630,7560,7560,7560,7560,0
20240221,105200,10644630,7560,7560,7560,7560,0
20240221,105100,10644630,7560,7560,7560,7560,20
20240221,105000,10493430,7580,7580,7580,7580,0
20240221,104900,10493430,7580,7580,7580,7580,0
20240221,104800,10493430,7580,7580,7580,7580,0
20240221,104700,10493430,7580,7580,7580,7580,0
20240221,104600,10493430,7580,7580,7580,7580,1
20240221,104500,10485850,7560,7560,7560,7560,0
20240221,104400,10485850,7560,7560,7560,7560,0
20240221,104300,10485850,7560,7560,7560,7560,0
20240221,104200,10485850,7560,7560,7560,7560,40
20240221,104100,10183450,7590,7590,7590,7590,0
20240221,104000,10183450,7590,7590,7590,7590,0
20240221,103900,10183450,7590,7590,7590,7590,1
20240221,103800,10175860,7580,7580,7580,7580,0
20240221,103700,10175860,7580,7580,7580,7580,0
20240221,103600,10175860,7580,7580,7580,7580,0
20240221,103500,10175860,7580,7580,7580,7580,0
20240221,103400,10175860,7580,7580,7580,7580,37
20240221,103300,9895400,7580,7580,7580,7580,0
20240221,103200,9895400,7580,7580,7580,7580,0
20240221,103100,9895400,7580,7580,7580,7580,0
20240221,103000,9895400,7580,7580,7580,7580,1
20240221,102900,9887820,7540,7540,7540,7540,0
20240221,102800,9887820,7540,7540,7540,7540,0
20240221,102700,9887820,7540,7540,7540,7540,0
20240221,102600,9887820,7540,7540,7540,7540,0
20240221,102500,9887820,7540,7540,7540,7540,0
20240221,102400,9887820,7540,7540,7540,7540,0
20240221,102300,9887820,7540,7540,7540,7540,0
20240221,102200,9887820,7540,7540,7540,7540,0
20240221,102100,9887820,7540,7550,7550,7540,200
20240221,102000,8378390,7550,7550,7550,7550,0
20240221,101900,8378390,7550,7550,7550,7550,57
20240221,101800,7948040,7550,7550,7550,7550,0
20240221,101700,7948040,7550,7550,7550,7550,1
20240221,101600,7940490,7550,7550,7550,7550,0
20240221,101500,7940490,7550,7550,7550,7550,0
20240221,101400,7940490,7550,7550,7550,7550,5
20240221,101300,7902740,7550,7560,7560,7550,125
20240221,101200,6958940,7560,7560,7560,7560,13
20240221,101100,6860660,7570,7570,7570,7570,0
20240221,101000,6860660,7570,7570,7570,7570,0
20240221,100900,6860660,7570,7570,7570,7570,0
20240221,100800,6860660,7570,7570,7570,7570,0
20240221,100700,6860660,7570,7570,7570,7570,0
20240221,100600,6860660,7570,7570,7570,7570,0
20240221,100500,6860660,7570,7570,7570,7570,0
20240221,100400,6860660,7570,7570,7570,7570,1
20240221,100300,6853090,7600,7600,7600,7600,0
20240221,100200,6853090,7600,7600,7600,7600,0
20240221,100100,6853090,7600,7600,7600,7600,0
20240221,100000,6853090,7600,7600,7600,7600,0
20240221,095900,6853090,7600,7570,7600,7570,4
20240221,095800,6822750,7550,7550,7550,7550,30
20240221,095700,6596250,7550,7550,7550,7550,0
20240221,095600,6596250,7550,7550,7550,7550,10
20240221,095500,6520750,7590,7580,7590,7580,2
20240221,095400,6505580,7550,7550,7550,7550,49
20240221,095300,6135630,7540,7540,7540,7540,1
20240221,095200,6128090,7550,7550,7550,7550,203
20240221,095100,4595440,7570,7570,7570,7570,0
20240221,095000,4595440,7570,7570,7570,7570,0
20240221,094900,4595440,7570,7570,7570,7570,0
20240221,094800,4595440,7570,7570,7570,7570,1
20240221,094700,4587870,7560,7560,7560,7560,0
20240221,094600,4587870,7560,7560,7560,7560,0
20240221,094500,4587870,7560,7560,7560,7560,0
20240221,094400,4587870,7560,7560,7560,7560,0
20240221,094300,4587870,7560,7560,7560,7560,0
20240221,094200,4587870,7560,7570,7570,7560,12
20240221,094100,4497050,7590,7580,7590,7580,2
20240221,094000,4481880,7590,7560,7590,7560,64
20240221,093900,3997900,7560,7550,7560,7550,121
20240221,093800,3084340,7560,7560,7560,7560,100
20240221,093700,2328340,7580,7580,7580,7580,0
20240221,093600,2328340,7580,7580,7580,7580,0
20240221,093500,2328340,7580,7580,7580,7580,0
20240221,093400,2328340,7580,7580,7580,7580,0
20240221,093300,2328340,7580,7580,7580,7580,0
20240221,093200,2328340,7580,7580,7580,7580,0
20240221,093100,2328340,7580,7580,7580,7580,1
20240221,093000,2320760,7560,7560,7560,7560,0
20240221,092900,2320760,7560,7560,7560,7560,0
20240221,092800,2320760,7560,7560,7560,7560,1
20240221,092700,2313200,7570,7570,7570,7570,3
20240221,092600,2290490,7580,7580,7580,7580,12
20240221,092500,2199530,7560,7560,7560,7560,0
20240221,092400,2199530,7560,7560,7560,7560,0
20240221,092300,2199530,7560,7590,7590,7560,49
20240221,092200,1829060,7570,7570,7570,7570,0
20240221,092100,1829060,7570,7580,7580,7570,8
20240221,092000,1768470,7580,7580,7580,7580,3
20240221,091900,1745730,7590,7590,7590,7590,0
20240221,091800,1745730,7590,7590,7590,7590,0
20240221,091700,1745730,7590,7590,7590,7590,1
20240221,091600,1738140,7610,7610,7610,7610,0
20240221,091500,1738140,7610,7610,7610,7610,0
20240221,091400,1738140,7610,7610,7610,7610,0
20240221,091300,1738140,7610,7610,7610,7610,0
20240221,091200,1738140,7610,7610,7610,7610,11
20240221,091100,1654430,7620,7620,7620,7620,0
20240221,091000,1654430,7620,7620,7620,7620,0
20240221,090900,1654430,7620,7600,7620,7600,5
20240221,090800,1616400,7600,7600,7600,7600,0
20240221,090700,1616400,7600,7600,7600,7600,0
20240221,090600,1616400,7600,7600,7600,7600,0
20240221,090500,1616400,7600,7600,7600,7600,0
20240221,090400,1616400,7600,7600,7600,7600,7
20240221,090300,1563200,7600,7600,7600,7600,145
20240221,090200,461200,7600,7600,7600,7600,0
20240221,090100,461200,7600,7600,7600,7600,0
20240221,090000,461200,7600,7560,7600,7560,61
Reference in New Issue Copy Permalink