ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/089970/min/candle-20240228.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

660 lines
34 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195700,1141912280,13320,13320,13320,13320,5546
20240228,195600,1141912280,13320,13320,13320,13320,0
20240228,195500,1141912280,13320,13320,13320,13320,0
20240228,195400,1141912280,13320,13320,13320,13320,0
20240228,195300,1141912280,13320,13320,13320,13320,0
20240228,195200,1141912280,13320,13320,13320,13320,0
20240228,195100,1141912280,13320,13320,13320,13320,0
20240228,195000,1141912280,13320,13320,13320,13320,0
20240228,194900,1141912280,13320,13320,13320,13320,0
20240228,194800,1141912280,13320,13320,13320,13320,0
20240228,194700,1141912280,13320,13320,13320,13320,0
20240228,194600,1141912280,13320,13320,13320,13320,0
20240228,194500,1141912280,13320,13320,13320,13320,0
20240228,194400,1141912280,13320,13320,13320,13320,0
20240228,194300,1141912280,13320,13320,13320,13320,0
20240228,194200,1141912280,13320,13320,13320,13320,0
20240228,194100,1141912280,13320,13320,13320,13320,0
20240228,194000,1141912280,13320,13320,13320,13320,0
20240228,193900,1141912280,13320,13320,13320,13320,0
20240228,193800,1141912280,13320,13320,13320,13320,0
20240228,193700,1141912280,13320,13320,13320,13320,0
20240228,193600,1141912280,13320,13320,13320,13320,0
20240228,193500,1141912280,13320,13320,13320,13320,0
20240228,193400,1141912280,13320,13320,13320,13320,0
20240228,193300,1141912280,13320,13320,13320,13320,0
20240228,193200,1141912280,13320,13320,13320,13320,0
20240228,193100,1141912280,13320,13320,13320,13320,0
20240228,193000,1141912280,13320,13320,13320,13320,0
20240228,192900,1141912280,13320,13320,13320,13320,0
20240228,192800,1141912280,13320,13320,13320,13320,0
20240228,192700,1141912280,13320,13320,13320,13320,5546
20240228,192600,1141912280,13320,13320,13320,13320,0
20240228,192500,1141912280,13320,13320,13320,13320,0
20240228,192400,1141912280,13320,13320,13320,13320,0
20240228,192300,1141912280,13320,13320,13320,13320,0
20240228,192200,1141912280,13320,13320,13320,13320,0
20240228,192100,1141912280,13320,13320,13320,13320,0
20240228,192000,1141912280,13320,13320,13320,13320,0
20240228,191900,1141912280,13320,13320,13320,13320,0
20240228,191800,1141912280,13320,13320,13320,13320,0
20240228,191700,1141912280,13320,13320,13320,13320,0
20240228,191600,1141912280,13320,13320,13320,13320,0
20240228,191500,1141912280,13320,13320,13320,13320,0
20240228,191400,1141912280,13320,13320,13320,13320,0
20240228,191300,1141912280,13320,13320,13320,13320,0
20240228,191200,1141912280,13320,13320,13320,13320,0
20240228,191100,1141912280,13320,13320,13320,13320,0
20240228,191000,1141912280,13320,13320,13320,13320,0
20240228,190900,1141912280,13320,13320,13320,13320,0
20240228,190800,1141912280,13320,13320,13320,13320,0
20240228,190700,1141912280,13320,13320,13320,13320,0
20240228,190600,1141912280,13320,13320,13320,13320,0
20240228,190500,1141912280,13320,13320,13320,13320,0
20240228,190400,1141912280,13320,13320,13320,13320,0
20240228,190300,1141912280,13320,13320,13320,13320,0
20240228,190200,1141912280,13320,13320,13320,13320,0
20240228,190100,1141912280,13320,13320,13320,13320,0
20240228,190000,1141912280,13320,13320,13320,13320,0
20240228,185900,1141912280,13320,13320,13320,13320,0
20240228,185800,1141912280,13320,13320,13320,13320,0
20240228,185700,1141912280,13320,13320,13320,13320,5546
20240228,185600,1141912280,13320,13320,13320,13320,0
20240228,185500,1141912280,13320,13320,13320,13320,0
20240228,185400,1141912280,13320,13320,13320,13320,0
20240228,185300,1141912280,13320,13320,13320,13320,0
20240228,185200,1141912280,13320,13320,13320,13320,0
20240228,185100,1141912280,13320,13320,13320,13320,0
20240228,185000,1141912280,13320,13320,13320,13320,0
20240228,184900,1141912280,13320,13320,13320,13320,0
20240228,184800,1141912280,13320,13320,13320,13320,0
20240228,184700,1141912280,13320,13320,13320,13320,0
20240228,184600,1141912280,13320,13320,13320,13320,0
20240228,184500,1141912280,13320,13320,13320,13320,0
20240228,184400,1141912280,13320,13320,13320,13320,0
20240228,184300,1141912280,13320,13320,13320,13320,0
20240228,184200,1141912280,13320,13320,13320,13320,0
20240228,184100,1141912280,13320,13320,13320,13320,0
20240228,184000,1141912280,13320,13320,13320,13320,0
20240228,183900,1141912280,13320,13320,13320,13320,0
20240228,183800,1141912280,13320,13320,13320,13320,0
20240228,183700,1141912280,13320,13320,13320,13320,0
20240228,183600,1141912280,13320,13320,13320,13320,0
20240228,183500,1141912280,13320,13320,13320,13320,0
20240228,183400,1141912280,13320,13320,13320,13320,0
20240228,183300,1141912280,13320,13320,13320,13320,0
20240228,183200,1141912280,13320,13320,13320,13320,0
20240228,183100,1141912280,13320,13320,13320,13320,0
20240228,183000,1141912280,13320,13320,13320,13320,0
20240228,182900,1141912280,13320,13320,13320,13320,0
20240228,182800,1141912280,13320,13320,13320,13320,0
20240228,182700,1141912280,13320,13320,13320,13320,5546
20240228,182600,1141912280,13320,13320,13320,13320,0
20240228,182500,1141912280,13320,13320,13320,13320,0
20240228,182400,1141912280,13320,13320,13320,13320,0
20240228,182300,1141912280,13320,13320,13320,13320,0
20240228,182200,1141912280,13320,13320,13320,13320,0
20240228,182100,1141912280,13320,13320,13320,13320,0
20240228,182000,1141912280,13320,13320,13320,13320,0
20240228,181900,1141912280,13320,13320,13320,13320,0
20240228,181800,1141912280,13320,13320,13320,13320,0
20240228,181700,1141912280,13320,13320,13320,13320,0
20240228,181600,1141912280,13320,13320,13320,13320,0
20240228,181500,1141912280,13320,13320,13320,13320,0
20240228,181400,1141912280,13320,13320,13320,13320,0
20240228,181300,1141912280,13320,13320,13320,13320,0
20240228,181200,1141912280,13320,13320,13320,13320,0
20240228,181100,1141912280,13320,13320,13320,13320,0
20240228,181000,1141912280,13320,13320,13320,13320,0
20240228,180900,1141912280,13320,13320,13320,13320,0
20240228,180800,1141912280,13320,13320,13320,13320,0
20240228,180700,1141912280,13320,13320,13320,13320,0
20240228,180600,1141912280,13320,13320,13320,13320,0
20240228,180500,1141912280,13320,13320,13320,13320,0
20240228,180400,1141912280,13320,13320,13320,13320,0
20240228,180300,1141912280,13320,13320,13320,13320,0
20240228,180200,1141912280,13320,13320,13320,13320,0
20240228,180100,1141912280,13320,13320,13320,13320,0
20240228,180000,1141912280,13320,13320,13320,13320,0
20240228,175900,1141912280,13320,13320,13320,13320,0
20240228,175800,1141912280,13320,13320,13320,13320,0
20240228,175700,1141912280,13320,13320,13320,13320,5546
20240228,175600,1141912280,13320,13320,13320,13320,0
20240228,175500,1141912280,13320,13320,13320,13320,0
20240228,175400,1141912280,13320,13320,13320,13320,0
20240228,175300,1141912280,13320,13320,13320,13320,0
20240228,175200,1141912280,13320,13320,13320,13320,0
20240228,175100,1141912280,13320,13320,13320,13320,0
20240228,175000,1141912280,13320,13320,13320,13320,0
20240228,174900,1141912280,13320,13320,13320,13320,0
20240228,174800,1141912280,13320,13320,13320,13320,0
20240228,174700,1141912280,13320,13320,13320,13320,0
20240228,174600,1141912280,13320,13320,13320,13320,0
20240228,174500,1141912280,13320,13320,13320,13320,0
20240228,174400,1141912280,13320,13320,13320,13320,0
20240228,174300,1141912280,13320,13320,13320,13320,0
20240228,174200,1141912280,13320,13320,13320,13320,0
20240228,174100,1141912280,13320,13320,13320,13320,0
20240228,174000,1141912280,13320,13320,13320,13320,0
20240228,173900,1141912280,13320,13320,13320,13320,0
20240228,173800,1141912280,13320,13320,13320,13320,0
20240228,173700,1141912280,13320,13320,13320,13320,0
20240228,173600,1141912280,13320,13320,13320,13320,0
20240228,173500,1141912280,13320,13320,13320,13320,0
20240228,173400,1141912280,13320,13320,13320,13320,0
20240228,173300,1141912280,13320,13320,13320,13320,0
20240228,173200,1141912280,13320,13320,13320,13320,0
20240228,173100,1141912280,13320,13320,13320,13320,0
20240228,173000,1141912280,13320,13320,13320,13320,0
20240228,172900,1141912280,13320,13320,13320,13320,0
20240228,172800,1141912280,13320,13320,13320,13320,0
20240228,172700,1141912280,13320,13320,13320,13320,5546
20240228,172600,1141912280,13320,13320,13320,13320,0
20240228,172500,1141912280,13320,13320,13320,13320,0
20240228,172400,1141912280,13320,13320,13320,13320,0
20240228,172300,1141912280,13320,13320,13320,13320,0
20240228,172200,1141912280,13320,13320,13320,13320,0
20240228,172100,1141912280,13320,13320,13320,13320,0
20240228,172000,1141912280,13320,13320,13320,13320,0
20240228,171900,1141912280,13320,13320,13320,13320,0
20240228,171800,1141912280,13320,13320,13320,13320,0
20240228,171700,1141912280,13320,13320,13320,13320,0
20240228,171600,1141912280,13320,13320,13320,13320,0
20240228,171500,1141912280,13320,13320,13320,13320,0
20240228,171400,1141912280,13320,13320,13320,13320,0
20240228,171300,1141912280,13320,13320,13320,13320,0
20240228,171200,1141912280,13320,13320,13320,13320,0
20240228,171100,1141912280,13320,13320,13320,13320,0
20240228,171000,1141912280,13320,13320,13320,13320,0
20240228,170900,1141912280,13320,13320,13320,13320,0
20240228,170800,1141912280,13320,13320,13320,13320,0
20240228,170700,1141912280,13320,13320,13320,13320,0
20240228,170600,1141912280,13320,13320,13320,13320,0
20240228,170500,1141912280,13320,13320,13320,13320,0
20240228,170400,1141912280,13320,13320,13320,13320,0
20240228,170300,1141912280,13320,13320,13320,13320,0
20240228,170200,1141912280,13320,13320,13320,13320,0
20240228,170100,1141912280,13320,13320,13320,13320,0
20240228,170000,1141912280,13320,13320,13320,13320,0
20240228,165900,1141912280,13320,13320,13320,13320,0
20240228,165800,1141912280,13320,13320,13320,13320,0
20240228,165700,1141912280,13320,13320,13320,13320,5546
20240228,165600,1141912280,13320,13320,13320,13320,0
20240228,165500,1141912280,13320,13320,13320,13320,0
20240228,165400,1141912280,13320,13320,13320,13320,0
20240228,165300,1141912280,13320,13320,13320,13320,0
20240228,165200,1141912280,13320,13320,13320,13320,0
20240228,165100,1141912280,13320,13320,13320,13320,0
20240228,165000,1141912280,13320,13320,13320,13320,0
20240228,164900,1141912280,13320,13320,13320,13320,0
20240228,164800,1141912280,13320,13320,13320,13320,0
20240228,164700,1141912280,13320,13320,13320,13320,0
20240228,164600,1141912280,13320,13320,13320,13320,0
20240228,164500,1141912280,13320,13320,13320,13320,0
20240228,164400,1141912280,13320,13320,13320,13320,0
20240228,164300,1141912280,13320,13320,13320,13320,0
20240228,164200,1141912280,13320,13320,13320,13320,0
20240228,164100,1141912280,13320,13320,13320,13320,0
20240228,164000,1141912280,13320,13320,13320,13320,0
20240228,163900,1141912280,13320,13320,13320,13320,0
20240228,163800,1141912280,13320,13320,13320,13320,0
20240228,163700,1141912280,13320,13320,13320,13320,0
20240228,163600,1141912280,13320,13320,13320,13320,0
20240228,163500,1141912280,13320,13320,13320,13320,0
20240228,163400,1141912280,13320,13320,13320,13320,0
20240228,163300,1141912280,13320,13320,13320,13320,0
20240228,163200,1141912280,13320,13320,13320,13320,0
20240228,163100,1141912280,13320,13320,13320,13320,0
20240228,163000,1141912280,13320,13320,13320,13320,0
20240228,162900,1141912280,13320,13320,13320,13320,0
20240228,162800,1141912280,13320,13320,13320,13320,0
20240228,162700,1141912280,13320,13320,13320,13320,5546
20240228,162600,1141912280,13320,13320,13320,13320,0
20240228,162500,1141912280,13320,13320,13320,13320,0
20240228,162400,1141912280,13320,13320,13320,13320,0
20240228,162300,1141912280,13320,13320,13320,13320,0
20240228,162200,1141912280,13320,13320,13320,13320,0
20240228,162100,1141912280,13320,13320,13320,13320,0
20240228,162000,1141912280,13320,13320,13320,13320,0
20240228,161900,1141912280,13320,13320,13320,13320,0
20240228,161800,1141912280,13320,13320,13320,13320,0
20240228,161700,1141912280,13320,13320,13320,13320,0
20240228,161600,1141912280,13320,13320,13320,13320,0
20240228,161500,1141912280,13320,13320,13320,13320,0
20240228,161400,1141912280,13320,13320,13320,13320,0
20240228,161300,1141912280,13320,13320,13320,13320,0
20240228,161200,1141912280,13320,13320,13320,13320,0
20240228,161100,1141912280,13320,13320,13320,13320,0
20240228,161000,1141912280,13320,13320,13320,13320,0
20240228,160900,1141912280,13320,13320,13320,13320,0
20240228,160800,1141912280,13320,13320,13320,13320,0
20240228,160700,1141912280,13320,13320,13320,13320,0
20240228,160600,1141912280,13320,13320,13320,13320,0
20240228,160500,1141912280,13320,13320,13320,13320,0
20240228,160400,1141912280,13320,13320,13320,13320,0
20240228,160300,1141912280,13320,13320,13320,13320,0
20240228,160200,1141912280,13320,13320,13320,13320,0
20240228,160100,1141912280,13320,13320,13320,13320,0
20240228,160000,1141912280,13320,13320,13320,13320,0
20240228,155900,1141912280,13320,13320,13320,13320,0
20240228,155800,1141912280,13320,13320,13320,13320,0
20240228,155700,1141912280,13320,13320,13320,13320,5546
20240228,155600,1141912280,13320,13320,13320,13320,0
20240228,155500,1141912280,13320,13320,13320,13320,0
20240228,155400,1141912280,13320,13320,13320,13320,0
20240228,155300,1141912280,13320,13320,13320,13320,0
20240228,155200,1141912280,13320,13320,13320,13320,0
20240228,155100,1141912280,13320,13320,13320,13320,0
20240228,155000,1141912280,13320,13320,13320,13320,0
20240228,154900,1141912280,13320,13320,13320,13320,0
20240228,154800,1141912280,13320,13320,13320,13320,0
20240228,154700,1141912280,13320,13320,13320,13320,0
20240228,154600,1141912280,13320,13320,13320,13320,0
20240228,154500,1141912280,13320,13320,13320,13320,0
20240228,154400,1141912280,13320,13320,13320,13320,0
20240228,154300,1141912280,13320,13320,13320,13320,0
20240228,154200,1141912280,13320,13320,13320,13320,0
20240228,154100,1141912280,13320,13320,13320,13320,0
20240228,154000,1141912280,13320,13320,13320,13320,0
20240228,153900,1141912280,13320,13320,13320,13320,0
20240228,153800,1141912280,13320,13320,13320,13320,0
20240228,153700,1141912280,13320,13320,13320,13320,0
20240228,153600,1141912280,13320,13320,13320,13320,0
20240228,153500,1141912280,13320,13320,13320,13320,0
20240228,153400,1141912280,13320,13320,13320,13320,0
20240228,153300,1141912280,13320,13320,13320,13320,0
20240228,153200,1141912280,13320,13320,13320,13320,0
20240228,153100,1141912280,13320,13320,13320,13320,0
20240228,153000,1141912280,13320,13320,13320,13320,5546
20240228,152900,1068039560,13320,13320,13320,13320,0
20240228,152800,1068039560,13320,13320,13320,13320,0
20240228,152700,1068039560,13320,13320,13320,13320,0
20240228,152600,1068039560,13320,13320,13320,13320,0
20240228,152500,1068039560,13320,13320,13320,13320,0
20240228,152400,1068039560,13320,13320,13320,13320,0
20240228,152300,1068039560,13320,13320,13320,13320,0
20240228,152200,1068039560,13320,13320,13320,13320,0
20240228,152100,1068039560,13320,13320,13320,13320,0
20240228,152000,1068039560,13320,13320,13320,13320,0
20240228,151900,1068039560,13320,13350,13360,13320,1033
20240228,151800,1054253990,13350,13320,13350,13310,1339
20240228,151700,1036402420,13320,13310,13330,13310,809
20240228,151600,1025626710,13310,13320,13320,13310,3
20240228,151500,1025586760,13320,13260,13320,13250,77
20240228,151400,1024565720,13340,13300,13340,13280,612
20240228,151300,1016424940,13300,13260,13300,13260,555
20240228,151200,1009055240,13200,13200,13250,13200,182
20240228,151100,1006647340,13250,13250,13250,13250,301
20240228,151000,1002659090,13190,13240,13240,13190,934
20240228,150900,990335950,13240,13200,13240,13200,74
20240228,150800,989357630,13170,13240,13240,13170,275
20240228,150700,985719430,13240,13250,13250,13240,216
20240228,150600,982859510,13250,13250,13250,13250,14
20240228,150500,982674010,13270,13330,13330,13270,167
20240228,150400,980451720,13330,13310,13330,13260,218
20240228,150300,977550350,13310,13310,13310,13290,1016
20240228,150200,964036850,13340,13240,13340,13240,3198
20240228,150100,921495060,13240,13180,13270,13170,4741
20240228,150000,858836290,13180,13090,13180,13090,5328
20240228,145900,788784940,13090,13070,13140,13060,7254
20240228,145800,693755790,13060,12960,13060,12960,4179
20240228,145700,639482590,12970,12880,12970,12880,4414
20240228,145600,582337330,12880,12870,12880,12870,1078
20240228,145500,568457070,12860,12860,12860,12860,321
20240228,145400,564329010,12860,12860,12860,12860,49
20240228,145300,563698870,12860,12860,12860,12860,986
20240228,145200,551018910,12870,12870,12870,12870,1
20240228,145100,551006040,12820,12820,12820,12820,0
20240228,145000,551006040,12820,12820,12820,12820,15
20240228,144900,550813740,12880,12880,12880,12880,0
20240228,144800,550813740,12880,12880,12880,12880,0
20240228,144700,550813740,12880,12880,12880,12880,0
20240228,144600,550813740,12880,12880,12880,12880,0
20240228,144500,550813740,12880,12880,12880,12880,0
20240228,144400,550813740,12880,12880,12880,12880,0
20240228,144300,550813740,12880,12880,12880,12880,0
20240228,144200,550813740,12880,12880,12880,12880,1
20240228,144100,550800860,12820,12820,12820,12820,219
20240228,144000,547993280,12820,12820,12820,12820,0
20240228,143900,547993280,12820,12820,12820,12820,0
20240228,143800,547993280,12820,12820,12820,12820,6
20240228,143700,547916360,12820,12820,12820,12820,256
20240228,143600,544634440,12820,12820,12820,12820,0
20240228,143500,544634440,12820,12820,12820,12820,0
20240228,143400,544634440,12820,12820,12820,12820,0
20240228,143300,544634440,12820,12820,12820,12820,449
20240228,143200,538878260,12810,12810,12810,12810,6
20240228,143100,538801400,12880,12880,12880,12880,0
20240228,143000,538801400,12880,12880,12880,12880,0
20240228,142900,538801400,12880,12880,12880,12880,0
20240228,142800,538801400,12880,12880,12880,12880,101
20240228,142700,537500520,12820,12820,12820,12820,209
20240228,142600,534821140,12880,12870,12880,12870,2606
20240228,142500,501258020,12870,12870,12870,12870,2
20240228,142400,501232280,12880,12880,12880,12880,0
20240228,142300,501232280,12880,12880,12880,12880,1
20240228,142200,501219400,12810,12810,12810,12810,0
20240228,142100,501219400,12810,12810,12810,12810,0
20240228,142000,501219400,12810,12810,12810,12810,17
20240228,141900,501001630,12810,12810,12810,12810,0
20240228,141800,501001630,12810,12810,12810,12810,96
20240228,141700,499771870,12810,12810,12810,12810,0
20240228,141600,499771870,12810,12810,12810,12810,0
20240228,141500,499771870,12810,12810,12810,12810,0
20240228,141400,499771870,12810,12810,12810,12810,0
20240228,141300,499771870,12810,12810,12810,12810,15
20240228,141200,499579720,12880,12880,12880,12880,0
20240228,141100,499579720,12880,12880,12880,12880,0
20240228,141000,499579720,12880,12880,12880,12880,0
20240228,140900,499579720,12880,12880,12880,12880,0
20240228,140800,499579720,12880,12880,12880,12880,0
20240228,140700,499579720,12880,12880,12880,12880,0
20240228,140600,499579720,12880,12880,12880,12880,0
20240228,140500,499579720,12880,12880,12880,12880,1
20240228,140400,499566840,12790,12810,12870,12790,608
20240228,140300,491766020,12810,12810,12810,12790,388
20240228,140200,486803300,12800,12810,12810,12800,77
20240228,140100,485817680,12800,12800,12800,12800,0
20240228,140000,485817680,12800,12800,12800,12800,0
20240228,135900,485817680,12800,12800,12800,12800,0
20240228,135800,485817680,12800,12800,12800,12800,0
20240228,135700,485817680,12800,12800,12800,12800,0
20240228,135600,485817680,12800,12820,12820,12800,235
20240228,135500,482806780,12910,12910,12910,12910,0
20240228,135400,482806780,12910,12910,12910,12910,1
20240228,135300,482793870,12820,12820,12820,12820,10
20240228,135200,482665670,12950,12950,12950,12940,700
20240228,135100,473600740,12950,12950,12950,12950,0
20240228,135000,473600740,12950,12860,12950,12860,1000
20240228,134900,460686240,12800,12800,12800,12800,204
20240228,134800,458075040,12860,12840,12860,12840,300
20240228,134700,454220900,12840,12840,12840,12840,0
20240228,134600,454220900,12840,12840,12840,12840,81
20240228,134500,453180860,12800,12800,12800,12800,4
20240228,134400,453129660,12800,12800,12800,12800,0
20240228,134300,453129660,12800,12800,12800,12800,0
20240228,134200,453129660,12800,12800,12800,12800,0
20240228,134100,453129660,12800,12800,12800,12800,0
20240228,134000,453129660,12800,12800,12800,12800,49
20240228,133900,452502460,12790,12790,12790,12790,48
20240228,133800,451888540,12790,12800,12800,12790,15
20240228,133700,451696630,12800,12800,12800,12800,0
20240228,133600,451696630,12800,12800,12800,12800,0
20240228,133500,451696630,12800,12800,12800,12800,0
20240228,133400,451696630,12800,12800,12800,12800,140
20240228,133300,449904630,12800,12800,12800,12800,0
20240228,133200,449904630,12800,12800,12800,12800,0
20240228,133100,449904630,12800,12800,12800,12800,2
20240228,133000,449879030,12800,12800,12800,12800,150
20240228,132900,447959030,12800,12800,12800,12800,2
20240228,132800,447933430,12800,12800,12800,12800,4
20240228,132700,447882230,12800,12800,12800,12800,0
20240228,132600,447882230,12800,12800,12800,12800,108
20240228,132500,446499830,12800,12800,12800,12800,158
20240228,132400,444477430,12800,12800,12800,12800,0
20240228,132300,444477430,12800,12800,12800,12800,37
20240228,132200,444003830,12850,12850,12850,12850,0
20240228,132100,444003830,12850,12850,12850,12850,100
20240228,132000,442718830,12850,12850,12850,12850,0
20240228,131900,442718830,12850,12850,12850,12850,0
20240228,131800,442718830,12850,12850,12850,12850,10
20240228,131700,442590330,12850,12850,12850,12850,21
20240228,131600,442320480,12800,12800,12800,12800,0
20240228,131500,442320480,12800,12800,12800,12800,0
20240228,131400,442320480,12800,12800,12860,12800,32
20240228,131300,441910820,12800,12800,12800,12800,60
20240228,131200,441142820,12830,12830,12830,12830,22
20240228,131100,440860560,12830,12830,12830,12830,0
20240228,131000,440860560,12830,12830,12830,12830,0
20240228,130900,440860560,12830,12830,12830,12830,0
20240228,130800,440860560,12830,12830,12830,12830,0
20240228,130700,440860560,12830,12830,12830,12830,0
20240228,130600,440860560,12830,12830,12830,12830,15
20240228,130500,440668110,12830,12830,12830,12830,11
20240228,130400,440526980,12870,12870,12870,12870,0
20240228,130300,440526980,12870,12870,12870,12870,0
20240228,130200,440526980,12870,12870,12870,12870,0
20240228,130100,440526980,12870,12860,12870,12860,10
20240228,130000,440398290,12870,12870,12870,12870,3
20240228,125900,440359680,12870,12870,12870,12870,5
20240228,125800,440295330,12860,12860,12860,12860,0
20240228,125700,440295330,12860,12860,12860,12860,0
20240228,125600,440295330,12860,12860,12860,12860,0
20240228,125500,440295330,12860,12860,12860,12860,10
20240228,125400,440166730,12870,12870,12870,12870,0
20240228,125300,440166730,12870,12870,12870,12870,0
20240228,125200,440166730,12870,12870,12870,12870,0
20240228,125100,440166730,12870,12870,12870,12870,0
20240228,125000,440166730,12870,12870,12870,12870,0
20240228,124900,440166730,12870,12860,12870,12850,220
20240228,124800,437337370,12860,12860,12860,12780,49
20240228,124700,436708670,12780,12780,12780,12780,10
20240228,124600,436580870,12860,12860,12860,12860,0
20240228,124500,436580870,12860,12860,12860,12860,1
20240228,124400,436568010,12790,12790,12790,12790,0
20240228,124300,436568010,12790,12800,12810,12790,163
20240228,124200,434482790,12790,12790,12790,12790,40
20240228,124100,433971190,12790,12810,12810,12790,493
20240228,124000,427660960,12870,12870,12870,12870,1
20240228,123900,427648090,12800,12800,12800,12800,16
20240228,123800,427443290,12870,12870,12870,12870,0
20240228,123700,427443290,12870,12870,12870,12870,1
20240228,123600,427430420,12800,12800,12800,12800,9
20240228,123500,427315220,12800,12800,12800,12800,10
20240228,123400,427187220,12810,12810,12810,12810,0
20240228,123300,427187220,12810,12810,12810,12810,0
20240228,123200,427187220,12810,12810,12810,12810,0
20240228,123100,427187220,12810,12810,12810,12810,0
20240228,123000,427187220,12810,12810,12810,12810,118
20240228,122900,425675640,12810,12810,12810,12810,0
20240228,122800,425675640,12810,12810,12810,12810,0
20240228,122700,425675640,12810,12810,12810,12810,0
20240228,122600,425675640,12810,12820,12820,12810,207
20240228,122500,423023130,12870,12870,12870,12870,0
20240228,122400,423023130,12870,12870,12870,12870,0
20240228,122300,423023130,12870,12870,12870,12870,0
20240228,122200,423023130,12870,12870,12870,12870,0
20240228,122100,423023130,12870,12870,12870,12870,1
20240228,122000,423010260,12820,12820,12820,12820,0
20240228,121900,423010260,12820,12820,12820,12820,16
20240228,121800,422805140,12830,12830,12830,12830,549
20240228,121700,415761470,12820,12820,12820,12820,16
20240228,121600,415556350,12820,12820,12820,12820,16
20240228,121500,415351230,12820,12820,12820,12820,16
20240228,121400,415146110,12830,12830,12830,12830,195
20240228,121300,412644260,12830,12830,12830,12830,0
20240228,121200,412644260,12830,12860,12860,12830,495
20240228,121100,406289050,12880,12880,12880,12880,0
20240228,121000,406289050,12880,12880,12880,12880,0
20240228,120900,406289050,12880,12880,12880,12880,0
20240228,120800,406289050,12880,12880,12880,12880,1
20240228,120700,406276170,12840,12840,12840,12840,0
20240228,120600,406276170,12840,12840,12840,12840,0
20240228,120500,406276170,12840,12840,12840,12840,0
20240228,120400,406276170,12840,12840,12840,12840,0
20240228,120300,406276170,12840,12850,12850,12820,77
20240228,120200,405287520,12840,12840,12840,12840,0
20240228,120100,405287520,12840,12840,12840,12840,0
20240228,120000,405287520,12840,12840,12840,12840,0
20240228,115900,405287520,12840,12840,12840,12840,0
20240228,115800,405287520,12840,12840,12840,12840,0
20240228,115700,405287520,12840,12840,12840,12840,0
20240228,115600,405287520,12840,12840,12840,12840,0
20240228,115500,405287520,12840,12840,12840,12840,0
20240228,115400,405287520,12840,12840,12840,12840,22
20240228,115300,405005040,12840,12840,12840,12840,0
20240228,115200,405005040,12840,12840,12840,12840,0
20240228,115100,405005040,12840,12840,12840,12840,0
20240228,115000,405005040,12840,12840,12840,12840,0
20240228,114900,405005040,12840,12840,12840,12840,0
20240228,114800,405005040,12840,12840,12840,12840,0
20240228,114700,405005040,12840,12840,12840,12840,0
20240228,114600,405005040,12840,12840,12840,12840,0
20240228,114500,405005040,12840,12840,12840,12840,0
20240228,114400,405005040,12840,12840,12840,12840,16
20240228,114300,404799600,12820,12820,12820,12820,0
20240228,114200,404799600,12820,12820,12820,12820,0
20240228,114100,404799600,12820,12820,12820,12820,0
20240228,114000,404799600,12820,12830,12830,12820,63
20240228,113900,403991640,12890,12890,12890,12890,2
20240228,113800,403965860,12820,12820,12820,12820,0
20240228,113700,403965860,12820,12820,12820,12820,0
20240228,113600,403965860,12820,12820,12820,12820,16
20240228,113500,403760740,12890,12890,12890,12890,0
20240228,113400,403760740,12890,12890,12890,12890,0
20240228,113300,403760740,12890,12890,12890,12890,0
20240228,113200,403760740,12890,12890,12890,12890,8
20240228,113100,403657620,12890,12890,12890,12890,0
20240228,113000,403657620,12890,12820,12890,12820,150
20240228,112900,401727620,12820,12820,12820,12820,0
20240228,112800,401727620,12820,12820,12820,12820,0
20240228,112700,401727620,12820,12820,12820,12820,16
20240228,112600,401522500,12890,12890,12890,12890,1
20240228,112500,401509610,12810,12820,12820,12810,10
20240228,112400,401381480,12810,12860,12860,12810,450
20240228,112300,395603440,12890,12890,12890,12890,0
20240228,112200,395603440,12890,12890,12890,12890,5
20240228,112100,395538990,12890,12890,12890,12890,1
20240228,112000,395526100,12900,12910,12910,12900,115
20240228,111900,394041960,12960,12960,12960,12960,0
20240228,111800,394041960,12960,12960,12960,12960,0
20240228,111700,394041960,12960,12960,12960,12960,0
20240228,111600,394041960,12960,12960,12960,12960,1
20240228,111500,394029000,12930,12930,12930,12930,260
20240228,111400,390667200,12930,12930,12930,12930,22
20240228,111300,390382740,12930,12950,12950,12930,13
20240228,111200,390214630,12970,12970,12970,12970,0
20240228,111100,390214630,12970,12960,12970,12960,106
20240228,111000,388840100,12960,12960,12960,12960,2
20240228,110900,388814180,12950,12930,12950,12930,59
20240228,110800,388050630,12960,12930,12960,12930,22
20240228,110700,387766140,12930,12930,12930,12930,663
20240228,110600,379193550,12930,12930,12930,12930,0
20240228,110500,379193550,12930,12930,12930,12930,0
20240228,110400,379193550,12930,12930,12930,12930,0
20240228,110300,379193550,12930,12930,12930,12930,15
20240228,110200,378999600,12930,12930,12930,12930,1
20240228,110100,378986670,12930,12930,12930,12930,5
20240228,110000,378922020,12930,12930,12970,12930,16
20240228,105900,378715100,12930,12930,12930,12930,300
20240228,105800,374836100,12930,12930,12930,12930,0
20240228,105700,374836100,12930,12930,12930,12930,0
20240228,105600,374836100,12930,12930,12930,12930,14
20240228,105500,374655080,12930,12930,12930,12930,71
20240228,105400,373737050,12930,12930,12930,12930,0
20240228,105300,373737050,12930,12930,12930,12930,0
20240228,105200,373737050,12930,12930,12930,12930,0
20240228,105100,373737050,12930,12930,12930,12930,0
20240228,105000,373737050,12930,12930,12930,12930,0
20240228,104900,373737050,12930,12930,12930,12930,0
20240228,104800,373737050,12930,12930,12930,12930,17
20240228,104700,373517240,12980,12980,12980,12980,0
20240228,104600,373517240,12980,12980,12980,12980,0
20240228,104500,373517240,12980,12980,12980,12980,0
20240228,104400,373517240,12980,12980,12980,12980,0
20240228,104300,373517240,12980,12980,12980,12980,1
20240228,104200,373504260,12920,12920,12920,12920,14
20240228,104100,373323380,12970,12970,12970,12970,0
20240228,104000,373323380,12970,12970,12970,12970,0
20240228,103900,373323380,12970,12970,12970,12970,0
20240228,103800,373323380,12970,12970,12970,12970,0
20240228,103700,373323380,12970,12970,12970,12970,0
20240228,103600,373323380,12970,12970,12970,12970,0
20240228,103500,373323380,12970,12970,12970,12970,124
20240228,103400,371715100,12910,12970,12970,12910,11
20240228,103300,371572490,13000,13000,13000,13000,0
20240228,103200,371572490,13000,13000,13000,13000,0
20240228,103100,371572490,13000,13000,13000,13000,0
20240228,103000,371572490,13000,13000,13000,13000,0
20240228,102900,371572490,13000,13000,13000,13000,0
20240228,102800,371572490,13000,13000,13000,13000,0
20240228,102700,371572490,13000,13000,13000,13000,2017
20240228,102600,345351490,13000,13000,13000,13000,379
20240228,102500,340424490,13000,13020,13020,13000,506
20240228,102400,333845430,13020,13040,13050,13020,355
20240228,102300,329215800,13040,13030,13040,13030,206
20240228,102200,326531380,13050,12920,13050,12920,7598
20240228,102100,227775640,12880,12920,12920,12880,17
20240228,102000,227556520,12900,12910,12910,12900,90
20240228,101900,226394700,12910,12910,12910,12910,8
20240228,101800,226291420,12910,12910,12910,12910,0
20240228,101700,226291420,12910,12880,12920,12880,362
20240228,101600,221617490,12900,12900,12900,12900,0
20240228,101500,221617490,12900,12910,12910,12900,230
20240228,101400,218648490,12930,12930,12930,12930,0
20240228,101300,218648490,12930,12930,12930,12930,0
20240228,101200,218648490,12930,12940,12940,12930,7
20240228,101100,218557930,12900,12900,12900,12900,0
20240228,101000,218557930,12900,12900,12900,12900,50
20240228,100900,217912930,12850,12850,12850,12850,0
20240228,100800,217912930,12850,12860,12860,12850,1731
20240228,100700,195666740,12900,12900,12900,12900,0
20240228,100600,195666740,12900,12900,12900,12900,0
20240228,100500,195666740,12900,12900,12900,12900,0
20240228,100400,195666740,12900,12900,12900,12900,8
20240228,100300,195563540,12960,12960,12960,12960,0
20240228,100200,195563540,12960,12960,12960,12960,0
20240228,100100,195563540,12960,12960,12960,12960,0
20240228,100000,195563540,12960,12960,12960,12960,1
20240228,095900,195550580,12960,12960,12960,12960,0
20240228,095800,195550580,12960,12930,12960,12930,2216
20240228,095700,166888180,12930,12930,12930,12930,1657
20240228,095600,145463170,12930,12920,12930,12920,80
20240228,095500,144428790,12930,12930,12930,12930,50
20240228,095400,143782290,12930,12900,12930,12900,725
20240228,095300,134412000,12930,12930,12930,12930,0
20240228,095200,134412000,12930,12910,12930,12910,918
20240228,095100,122542410,12860,12860,12860,12860,0
20240228,095000,122542410,12860,12860,12860,12860,300
20240228,094900,118684410,12860,12860,12860,12860,200
20240228,094800,116112410,12820,12820,12820,12820,0
20240228,094700,116112410,12820,12820,12820,12820,0
20240228,094600,116112410,12820,12820,12820,12820,0
20240228,094500,116112410,12820,12910,12910,12820,500
20240228,094400,109675630,12930,12930,12930,12930,103
20240228,094300,108343840,12930,12930,12930,12930,51
20240228,094200,107684410,12930,12930,12930,12930,51
20240228,094100,107024980,12980,12980,12980,12980,1
20240228,094000,107012000,12980,13000,13000,12980,91
20240228,093900,105829040,13000,12930,13000,12930,413
20240228,093800,100468200,12920,12860,12920,12860,3045
20240228,093700,61253060,12870,12830,12870,12800,1785
20240228,093600,38315990,12840,12840,12840,12840,15
20240228,093500,38123390,12850,12850,12850,12850,0
20240228,093400,38123390,12850,12850,12850,12850,0
20240228,093300,38123390,12850,12850,12850,12850,0
20240228,093200,38123390,12850,12850,12850,12850,0
20240228,093100,38123390,12850,12850,12850,12850,0
20240228,093000,38123390,12850,12850,12850,12850,5
20240228,092900,38059140,12860,12860,12860,12860,0
20240228,092800,38059140,12860,12860,12860,12860,0
20240228,092700,38059140,12860,12790,12860,12790,2
20240228,092600,38033490,12860,12860,12860,12860,0
20240228,092500,38033490,12860,12860,12860,12860,0
20240228,092400,38033490,12860,12860,12860,12860,60
20240228,092300,37261890,12870,12870,12870,12870,0
20240228,092200,37261890,12870,12870,12870,12870,0
20240228,092100,37261890,12870,12840,12870,12840,1173
20240228,092000,22179860,12770,12840,12840,12770,311
20240228,091900,18207840,12790,12790,12790,12790,0
20240228,091800,18207840,12790,12790,12790,12790,13
20240228,091700,18041570,12830,12830,12830,12830,3
20240228,091600,18003080,12830,12790,12830,12790,13
20240228,091500,17836650,12850,12850,12850,12850,0
20240228,091400,17836650,12850,12850,12850,12850,100
20240228,091300,16551650,12850,12850,12850,12850,201
20240228,091200,13968800,12840,12840,12840,12840,0
20240228,091100,13968800,12840,12840,12840,12840,0
20240228,091000,13968800,12840,12840,12840,12840,88
20240228,090900,12838880,12840,12840,12840,12840,1
20240228,090800,12826040,12840,12850,12860,12840,39
20240228,090700,12324910,12850,12850,12880,12850,566
20240228,090600,5040800,12880,12840,12880,12840,104
20240228,090500,3704180,12840,12840,12840,12840,25
20240228,090400,3383180,12800,12780,12800,12780,52
20240228,090300,2718230,12780,12740,12780,12740,69
20240228,090200,1836830,12780,12780,12780,12780,0
20240228,090100,1836830,12780,12780,12790,12780,104
20240228,090000,507690,12780,12690,12780,12690,40
Reference in New Issue View Git Blame Copy Permalink