ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/011420/min/candle-20240416.csv

595 lines
29 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
20240416,185200,1157657270,2170,2170,2170,2170,16038
20240416,185100,1157657270,2170,2170,2170,2170,0
20240416,185000,1157657270,2170,2170,2170,2170,0
20240416,184900,1157657270,2170,2170,2170,2170,0
20240416,184800,1157657270,2170,2170,2170,2170,0
20240416,184700,1157657270,2170,2170,2170,2170,0
20240416,184600,1157657270,2170,2170,2170,2170,0
20240416,184500,1157657270,2170,2170,2170,2170,0
20240416,184400,1157657270,2170,2170,2170,2170,0
20240416,184300,1157657270,2170,2170,2170,2170,0
20240416,184200,1157657270,2170,2170,2170,2170,0
20240416,184100,1157657270,2170,2170,2170,2170,0
20240416,184000,1157657270,2170,2170,2170,2170,0
20240416,183900,1157657270,2170,2170,2170,2170,0
20240416,183800,1157657270,2170,2170,2170,2170,0
20240416,183700,1157657270,2170,2170,2170,2170,0
20240416,183600,1157657270,2170,2170,2170,2170,0
20240416,183500,1157657270,2170,2170,2170,2170,0
20240416,183400,1157657270,2170,2170,2170,2170,0
20240416,183300,1157657270,2170,2170,2170,2170,0
20240416,183200,1157657270,2170,2170,2170,2170,0
20240416,183100,1157657270,2170,2170,2170,2170,0
20240416,183000,1157657270,2170,2170,2170,2170,0
20240416,182900,1157657270,2170,2170,2170,2170,0
20240416,182800,1157657270,2170,2170,2170,2170,0
20240416,182700,1157657270,2170,2170,2170,2170,0
20240416,182600,1157657270,2170,2170,2170,2170,0
20240416,182500,1157657270,2170,2170,2170,2170,0
20240416,182400,1157657270,2170,2170,2170,2170,0
20240416,182300,1157657270,2170,2170,2170,2170,0
20240416,182200,1157657270,2170,2170,2170,2170,16038
20240416,182100,1157657270,2170,2170,2170,2170,0
20240416,182000,1157657270,2170,2170,2170,2170,0
20240416,181900,1157657270,2170,2170,2170,2170,0
20240416,181800,1157657270,2170,2170,2170,2170,0
20240416,181700,1157657270,2170,2170,2170,2170,0
20240416,181600,1157657270,2170,2170,2170,2170,0
20240416,181500,1157657270,2170,2170,2170,2170,0
20240416,181400,1157657270,2170,2170,2170,2170,0
20240416,181300,1157657270,2170,2170,2170,2170,0
20240416,181200,1157657270,2170,2170,2170,2170,0
20240416,181100,1157657270,2170,2170,2170,2170,0
20240416,181000,1157657270,2170,2170,2170,2170,0
20240416,180900,1157657270,2170,2170,2170,2170,0
20240416,180800,1157657270,2170,2170,2170,2170,0
20240416,180700,1157657270,2170,2170,2170,2170,0
20240416,180600,1157657270,2170,2170,2170,2170,0
20240416,180500,1157657270,2170,2170,2170,2170,0
20240416,180400,1157657270,2170,2170,2170,2170,0
20240416,180300,1157657270,2170,2170,2170,2170,0
20240416,180200,1157657270,2170,2170,2170,2170,0
20240416,180100,1157657270,2170,2170,2170,2170,0
20240416,180000,1157657270,2170,2170,2170,2170,0
20240416,175900,1157657270,2170,2170,2170,2170,0
20240416,175800,1157657270,2170,2170,2170,2170,0
20240416,175700,1157657270,2170,2170,2170,2170,0
20240416,175600,1157657270,2170,2170,2170,2170,0
20240416,175500,1157657270,2170,2170,2170,2170,0
20240416,175400,1157657270,2170,2170,2170,2170,0
20240416,175300,1157657270,2170,2170,2170,2170,0
20240416,175200,1157657270,2170,2170,2170,2170,16038
20240416,175100,1157657270,2170,2170,2170,2170,0
20240416,175000,1157657270,2170,2170,2170,2170,0
20240416,174900,1157657270,2170,2170,2170,2170,0
20240416,174800,1157657270,2170,2170,2170,2170,0
20240416,174700,1157657270,2170,2170,2170,2170,0
20240416,174600,1157657270,2170,2170,2170,2170,0
20240416,174500,1157657270,2170,2170,2170,2170,0
20240416,174400,1157657270,2170,2170,2170,2170,0
20240416,174300,1157657270,2170,2170,2170,2170,0
20240416,174200,1157657270,2170,2170,2170,2170,0
20240416,174100,1157657270,2170,2170,2170,2170,0
20240416,174000,1157657270,2170,2170,2170,2170,0
20240416,173900,1157657270,2170,2170,2170,2170,0
20240416,173800,1157657270,2170,2170,2170,2170,0
20240416,173700,1157657270,2170,2170,2170,2170,0
20240416,173600,1157657270,2170,2170,2170,2170,0
20240416,173500,1157657270,2170,2170,2170,2170,0
20240416,173400,1157657270,2170,2170,2170,2170,0
20240416,173300,1157657270,2170,2170,2170,2170,0
20240416,173200,1157657270,2170,2170,2170,2170,0
20240416,173100,1157657270,2170,2170,2170,2170,0
20240416,173000,1157657270,2170,2170,2170,2170,0
20240416,172900,1157657270,2170,2170,2170,2170,0
20240416,172800,1157657270,2170,2170,2170,2170,0
20240416,172700,1157657270,2170,2170,2170,2170,0
20240416,172600,1157657270,2170,2170,2170,2170,0
20240416,172500,1157657270,2170,2170,2170,2170,0
20240416,172400,1157657270,2170,2170,2170,2170,0
20240416,172300,1157657270,2170,2170,2170,2170,0
20240416,172200,1157657270,2170,2170,2170,2170,16038
20240416,172100,1157657270,2170,2170,2170,2170,0
20240416,172000,1157657270,2170,2170,2170,2170,0
20240416,171900,1157657270,2170,2170,2170,2170,0
20240416,171800,1157657270,2170,2170,2170,2170,0
20240416,171700,1157657270,2170,2170,2170,2170,0
20240416,171600,1157657270,2170,2170,2170,2170,0
20240416,171500,1157657270,2170,2170,2170,2170,0
20240416,171400,1157657270,2170,2170,2170,2170,0
20240416,171300,1157657270,2170,2170,2170,2170,0
20240416,171200,1157657270,2170,2170,2170,2170,0
20240416,171100,1157657270,2170,2170,2170,2170,0
20240416,171000,1157657270,2170,2170,2170,2170,0
20240416,170900,1157657270,2170,2170,2170,2170,0
20240416,170800,1157657270,2170,2170,2170,2170,0
20240416,170700,1157657270,2170,2170,2170,2170,0
20240416,170600,1157657270,2170,2170,2170,2170,0
20240416,170500,1157657270,2170,2170,2170,2170,0
20240416,170400,1157657270,2170,2170,2170,2170,0
20240416,170300,1157657270,2170,2170,2170,2170,0
20240416,170200,1157657270,2170,2170,2170,2170,0
20240416,170100,1157657270,2170,2170,2170,2170,0
20240416,170000,1157657270,2170,2170,2170,2170,0
20240416,165900,1157657270,2170,2170,2170,2170,0
20240416,165800,1157657270,2170,2170,2170,2170,0
20240416,165700,1157657270,2170,2170,2170,2170,0
20240416,165600,1157657270,2170,2170,2170,2170,0
20240416,165500,1157657270,2170,2170,2170,2170,0
20240416,165400,1157657270,2170,2170,2170,2170,0
20240416,165300,1157657270,2170,2170,2170,2170,0
20240416,165200,1157657270,2170,2170,2170,2170,16038
20240416,165100,1157657270,2170,2170,2170,2170,0
20240416,165000,1157657270,2170,2170,2170,2170,0
20240416,164900,1157657270,2170,2170,2170,2170,0
20240416,164800,1157657270,2170,2170,2170,2170,0
20240416,164700,1157657270,2170,2170,2170,2170,0
20240416,164600,1157657270,2170,2170,2170,2170,0
20240416,164500,1157657270,2170,2170,2170,2170,0
20240416,164400,1157657270,2170,2170,2170,2170,0
20240416,164300,1157657270,2170,2170,2170,2170,0
20240416,164200,1157657270,2170,2170,2170,2170,0
20240416,164100,1157657270,2170,2170,2170,2170,0
20240416,164000,1157657270,2170,2170,2170,2170,0
20240416,163900,1157657270,2170,2170,2170,2170,0
20240416,163800,1157657270,2170,2170,2170,2170,0
20240416,163700,1157657270,2170,2170,2170,2170,0
20240416,163600,1157657270,2170,2170,2170,2170,0
20240416,163500,1157657270,2170,2170,2170,2170,0
20240416,163400,1157657270,2170,2170,2170,2170,0
20240416,163300,1157657270,2170,2170,2170,2170,0
20240416,163200,1157657270,2170,2170,2170,2170,0
20240416,163100,1157657270,2170,2170,2170,2170,0
20240416,163000,1157657270,2170,2170,2170,2170,0
20240416,162900,1157657270,2170,2170,2170,2170,0
20240416,162800,1157657270,2170,2170,2170,2170,0
20240416,162700,1157657270,2170,2170,2170,2170,0
20240416,162600,1157657270,2170,2170,2170,2170,0
20240416,162500,1157657270,2170,2170,2170,2170,0
20240416,162400,1157657270,2170,2170,2170,2170,0
20240416,162300,1157657270,2170,2170,2170,2170,0
20240416,162200,1157657270,2170,2170,2170,2170,16038
20240416,162100,1157657270,2170,2170,2170,2170,0
20240416,162000,1157657270,2170,2170,2170,2170,0
20240416,161900,1157657270,2170,2170,2170,2170,0
20240416,161800,1157657270,2170,2170,2170,2170,0
20240416,161700,1157657270,2170,2170,2170,2170,0
20240416,161600,1157657270,2170,2170,2170,2170,0
20240416,161500,1157657270,2170,2170,2170,2170,0
20240416,161400,1157657270,2170,2170,2170,2170,0
20240416,161300,1157657270,2170,2170,2170,2170,0
20240416,161200,1157657270,2170,2170,2170,2170,0
20240416,161100,1157657270,2170,2170,2170,2170,0
20240416,161000,1157657270,2170,2170,2170,2170,0
20240416,160900,1157657270,2170,2170,2170,2170,0
20240416,160800,1157657270,2170,2170,2170,2170,0
20240416,160700,1157657270,2170,2170,2170,2170,0
20240416,160600,1157657270,2170,2170,2170,2170,0
20240416,160500,1157657270,2170,2170,2170,2170,0
20240416,160400,1157657270,2170,2170,2170,2170,0
20240416,160300,1157657270,2170,2170,2170,2170,0
20240416,160200,1157657270,2170,2170,2170,2170,0
20240416,160100,1157657270,2170,2170,2170,2170,0
20240416,160000,1157657270,2170,2170,2170,2170,0
20240416,155900,1157657270,2170,2170,2170,2170,0
20240416,155800,1157657270,2170,2170,2170,2170,0
20240416,155700,1157657270,2170,2170,2170,2170,0
20240416,155600,1157657270,2170,2170,2170,2170,0
20240416,155500,1157657270,2170,2170,2170,2170,0
20240416,155400,1157657270,2170,2170,2170,2170,0
20240416,155300,1157657270,2170,2170,2170,2170,0
20240416,155200,1157657270,2170,2170,2170,2170,16038
20240416,155100,1157657270,2170,2170,2170,2170,0
20240416,155000,1157657270,2170,2170,2170,2170,0
20240416,154900,1157657270,2170,2170,2170,2170,0
20240416,154800,1157657270,2170,2170,2170,2170,0
20240416,154700,1157657270,2170,2170,2170,2170,0
20240416,154600,1157657270,2170,2170,2170,2170,0
20240416,154500,1157657270,2170,2170,2170,2170,0
20240416,154400,1157657270,2170,2170,2170,2170,0
20240416,154300,1157657270,2170,2170,2170,2170,0
20240416,154200,1157657270,2170,2170,2170,2170,0
20240416,154100,1157657270,2170,2170,2170,2170,0
20240416,154000,1157657270,2170,2170,2170,2170,0
20240416,153900,1157657270,2170,2170,2170,2170,0
20240416,153800,1157657270,2170,2170,2170,2170,0
20240416,153700,1157657270,2170,2170,2170,2170,0
20240416,153600,1157657270,2170,2170,2170,2170,0
20240416,153500,1157657270,2170,2170,2170,2170,0
20240416,153400,1157657270,2170,2170,2170,2170,0
20240416,153300,1157657270,2170,2170,2170,2170,0
20240416,153200,1157657270,2170,2170,2170,2170,0
20240416,153100,1157657270,2170,2170,2170,2170,0
20240416,153000,1157657270,2170,2170,2170,2170,16038
20240416,152900,1122854810,2185,2185,2185,2185,0
20240416,152800,1122854810,2185,2185,2185,2185,0
20240416,152700,1122854810,2185,2185,2185,2185,0
20240416,152600,1122854810,2185,2185,2185,2185,0
20240416,152500,1122854810,2185,2185,2185,2185,0
20240416,152400,1122854810,2185,2185,2185,2185,0
20240416,152300,1122854810,2185,2185,2185,2185,0
20240416,152200,1122854810,2185,2185,2185,2185,0
20240416,152100,1122854810,2185,2185,2185,2185,0
20240416,152000,1122854810,2185,2185,2185,2185,0
20240416,151900,1122854810,2185,2185,2185,2175,3242
20240416,151800,1115789800,2180,2190,2190,2180,55
20240416,151700,1115669870,2190,2190,2190,2190,0
20240416,151600,1115669870,2190,2190,2190,2180,2017
20240416,151500,1111272700,2185,2185,2190,2175,16816
20240416,151400,1074588085,2180,2180,2180,2180,29
20240416,151300,1074524865,2185,2185,2185,2175,1036
20240416,151200,1072266480,2180,2180,2185,2180,326
20240416,151100,1071555780,2185,2185,2185,2185,177
20240416,151000,1071169035,2185,2185,2185,2185,1248
20240416,150900,1068442155,2185,2185,2185,2185,0
20240416,150800,1068442155,2185,2185,2185,2180,1142
20240416,150700,1065952580,2165,2190,2190,2165,5010
20240416,150600,1055079635,2190,2190,2190,2190,0
20240416,150500,1055079635,2190,2185,2190,2185,201
20240416,150400,1054640445,2190,2190,2190,2185,103
20240416,150300,1054415375,2185,2185,2190,2185,1285
20240416,150200,1051607570,2185,2185,2185,2180,1084
20240416,150100,1049244030,2185,2185,2185,2180,4
20240416,150000,1049235295,2180,2185,2190,2180,1585
20240416,145900,1045771750,2185,2185,2185,2185,153
20240416,145800,1045437445,2190,2180,2190,2180,3233
20240416,145700,1038379485,2180,2180,2180,2175,56
20240416,145600,1038257655,2180,2180,2185,2180,1597
20240416,145500,1034776185,2180,2180,2180,2180,5
20240416,145400,1034765285,2180,2180,2180,2180,0
20240416,145300,1034765285,2180,2175,2180,2175,157
20240416,145200,1034423805,2170,2170,2180,2170,3006
20240416,145100,1027900755,2180,2180,2180,2180,1
20240416,145000,1027898575,2180,2180,2180,2180,0
20240416,144900,1027898575,2180,2180,2180,2175,1171
20240416,144800,1025351390,2180,2175,2180,2175,5
20240416,144700,1025340510,2180,2180,2180,2180,1
20240416,144600,1025338330,2170,2175,2180,2170,600
20240416,144500,1024034655,2170,2170,2170,2170,2759
20240416,144400,1018047625,2175,2180,2180,2175,218
20240416,144300,1017573465,2175,2175,2180,2165,7249
20240416,144200,1001863350,2175,2175,2180,2175,202
20240416,144100,1001423995,2180,2180,2180,2175,283
20240416,144000,1000808450,2175,2175,2175,2175,110
20240416,143900,1000569200,2180,2175,2180,2175,1275
20240416,143800,997789710,2175,2175,2175,2175,258
20240416,143700,997228560,2175,2175,2175,2170,2968
20240416,143600,990787905,2175,2175,2175,2175,214
20240416,143500,990322455,2180,2175,2180,2175,25
20240416,143400,990267990,2175,2175,2175,2175,237
20240416,143300,989752515,2175,2175,2185,2175,224
20240416,143200,989264665,2180,2180,2180,2180,2
20240416,143100,989260305,2190,2190,2190,2190,0
20240416,143000,989260305,2190,2190,2190,2190,1
20240416,142900,989258115,2175,2175,2190,2175,728
20240416,142800,987674680,2190,2180,2190,2175,368
20240416,142700,986874250,2190,2190,2190,2190,0
20240416,142600,986874250,2190,2180,2190,2180,501
20240416,142500,985782060,2195,2195,2195,2195,0
20240416,142400,985782060,2195,2185,2195,2185,66
20240416,142300,985637805,2185,2185,2185,2185,46
20240416,142200,985537295,2180,2180,2180,2180,451
20240416,142100,984554115,2185,2185,2185,2185,0
20240416,142000,984554115,2185,2185,2185,2185,1
20240416,141900,984551930,2185,2185,2185,2185,0
20240416,141800,984551930,2185,2185,2185,2170,1133
20240416,141700,982090070,2175,2180,2180,2175,1000
20240416,141600,979913840,2185,2185,2185,2185,1
20240416,141500,979911655,2185,2185,2185,2185,0
20240416,141400,979911655,2185,2185,2185,2185,2106
20240416,141300,975310045,2180,2175,2180,2175,6
20240416,141200,975296990,2185,2185,2185,2185,0
20240416,141100,975296990,2185,2185,2185,2185,1
20240416,141000,975294805,2185,2185,2185,2175,634
20240416,140900,973914500,2190,2185,2190,2180,14
20240416,140800,973883960,2190,2190,2190,2190,500
20240416,140700,972788960,2190,2190,2190,2190,545
20240416,140600,971595410,2190,2180,2190,2175,1101
20240416,140500,969199240,2185,2175,2185,2170,4001
20240416,140400,960516075,2175,2185,2185,2175,3945
20240416,140300,951919335,2185,2180,2185,2180,681
20240416,140200,950434745,2180,2180,2180,2180,0
20240416,140100,950434745,2180,2180,2180,2180,0
20240416,140000,950434745,2180,2180,2180,2180,1995
20240416,135900,946085645,2185,2185,2185,2185,5
20240416,135800,946074720,2185,2185,2185,2185,1
20240416,135700,946072535,2185,2190,2190,2180,256
20240416,135600,945513180,2185,2185,2185,2185,318
20240416,135500,944818350,2185,2185,2185,2185,0
20240416,135400,944818350,2185,2185,2185,2185,0
20240416,135300,944818350,2185,2185,2185,2185,0
20240416,135200,944818350,2185,2185,2185,2185,1
20240416,135100,944816165,2180,2180,2180,2180,83
20240416,135000,944635225,2180,2180,2180,2180,0
20240416,134900,944635225,2180,2185,2185,2180,12100
20240416,134800,918255325,2180,2180,2180,2180,0
20240416,134700,918255325,2180,2190,2190,2180,1111
20240416,134600,915828595,2195,2185,2195,2185,738
20240416,134500,914215965,2185,2185,2195,2185,836
20240416,134400,912389205,2195,2195,2195,2195,54
20240416,134300,912270675,2195,2190,2195,2190,568
20240416,134200,911026255,2195,2195,2195,2195,0
20240416,134100,911026255,2195,2195,2200,2195,21
20240416,134000,910980155,2200,2200,2200,2200,0
20240416,133900,910980155,2200,2200,2200,2200,0
20240416,133800,910980155,2200,2200,2200,2200,0
20240416,133700,910980155,2200,2200,2200,2200,0
20240416,133600,910980155,2200,2190,2200,2190,4
20240416,133500,910971375,2200,2195,2200,2195,61
20240416,133400,910837460,2195,2195,2195,2195,40
20240416,133300,910749660,2195,2195,2195,2195,0
20240416,133200,910749660,2195,2190,2195,2190,216
20240416,133100,910276610,2190,2190,2190,2190,1
20240416,133000,910274420,2185,2185,2185,2185,31
20240416,132900,910206685,2190,2190,2190,2190,0
20240416,132800,910206685,2190,2185,2190,2185,16
20240416,132700,910171690,2185,2185,2185,2185,10
20240416,132600,910149840,2185,2185,2185,2185,0
20240416,132500,910149840,2185,2185,2185,2185,0
20240416,132400,910149840,2185,2185,2185,2185,0
20240416,132300,910149840,2185,2185,2185,2185,0
20240416,132200,910149840,2185,2185,2190,2185,3419
20240416,132100,902679315,2185,2185,2185,2185,0
20240416,132000,902679315,2185,2190,2190,2185,478
20240416,131900,901632505,2195,2195,2195,2195,0
20240416,131800,901632505,2195,2195,2195,2195,1
20240416,131700,901630310,2190,2190,2190,2190,0
20240416,131600,901630310,2190,2190,2190,2190,1
20240416,131500,901628120,2190,2190,2190,2190,0
20240416,131400,901628120,2190,2190,2190,2190,1
20240416,131300,901625930,2195,2185,2195,2185,501
20240416,131200,900530235,2195,2195,2195,2195,8
20240416,131100,900512675,2185,2195,2195,2185,2096
20240416,131000,895932515,2195,2195,2195,2195,6
20240416,130900,895919345,2185,2185,2185,2185,7
20240416,130800,895904050,2185,2185,2185,2185,2
20240416,130700,895899680,2185,2185,2185,2185,9
20240416,130600,895880015,2195,2195,2195,2195,1
20240416,130500,895877820,2190,2195,2195,2190,10
20240416,130400,895855875,2200,2200,2200,2200,1
20240416,130300,895853675,2200,2200,2200,2200,0
20240416,130200,895853675,2200,2200,2200,2200,0
20240416,130100,895853675,2200,2200,2200,2200,1
20240416,130000,895851475,2190,2195,2195,2190,3686
20240416,125900,887779130,2200,2200,2200,2200,0
20240416,125800,887779130,2200,2200,2200,2200,0
20240416,125700,887779130,2200,2200,2200,2200,9
20240416,125600,887759330,2200,2200,2200,2190,23
20240416,125500,887708740,2200,2200,2200,2200,10
20240416,125400,887686740,2195,2190,2195,2190,251
20240416,125300,887137045,2200,2200,2200,2200,500
20240416,125200,886037045,2200,2200,2200,2200,101
20240416,125100,885814845,2200,2200,2200,2200,400
20240416,125000,884934845,2200,2200,2200,2200,0
20240416,124900,884934845,2200,2200,2200,2200,424
20240416,124800,884002045,2195,2185,2195,2185,3621
20240416,124700,876058050,2190,2180,2190,2180,988
20240416,124600,873902210,2180,2185,2185,2180,3657
20240416,124500,865921575,2195,2190,2195,2185,6900
20240416,124400,850835725,2200,2200,2200,2200,11
20240416,124300,850811525,2200,2195,2200,2195,10
20240416,124200,850789545,2195,2200,2200,2195,11
20240416,124100,850765395,2190,2195,2195,2190,82
20240416,124000,850585715,2190,2195,2195,2190,500
20240416,123900,849490595,2200,2200,2200,2200,171
20240416,123800,849114395,2200,2205,2205,2200,88
20240416,123700,848920745,2210,2205,2210,2205,64
20240416,123600,848779610,2195,2200,2200,2195,88
20240416,123500,848586440,2205,2205,2205,2205,0
20240416,123400,848586440,2205,2205,2205,2205,68
20240416,123300,848436500,2205,2205,2205,2205,1
20240416,123200,848434295,2190,2190,2190,2190,0
20240416,123100,848434295,2190,2190,2190,2190,0
20240416,123000,848434295,2190,2190,2190,2190,0
20240416,122900,848434295,2190,2190,2190,2190,0
20240416,122800,848434295,2190,2190,2190,2190,2
20240416,122700,848429915,2190,2190,2190,2190,0
20240416,122600,848429915,2190,2190,2190,2190,31
20240416,122500,848362025,2190,2195,2195,2190,240
20240416,122400,847836345,2190,2190,2190,2190,0
20240416,122300,847836345,2190,2210,2210,2190,141
20240416,122200,847527320,2195,2195,2195,2195,0
20240416,122100,847527320,2195,2195,2195,2195,230
20240416,122000,847022470,2185,2185,2185,2185,0
20240416,121900,847022470,2185,2195,2210,2185,2733
20240416,121800,841028425,2200,2200,2200,2200,0
20240416,121700,841028425,2200,2200,2200,2200,579
20240416,121600,839754625,2200,2205,2210,2200,884
20240416,121500,837809650,2210,2210,2210,2210,0
20240416,121400,837809650,2210,2210,2210,2210,66
20240416,121300,837663790,2210,2210,2210,2210,10
20240416,121200,837641690,2210,2210,2210,2210,2
20240416,121100,837637270,2210,2210,2210,2210,0
20240416,121000,837637270,2210,2210,2210,2210,1
20240416,120900,837635060,2200,2200,2200,2200,6
20240416,120800,837621860,2210,2210,2210,2210,0
20240416,120700,837621860,2210,2210,2210,2210,195
20240416,120600,837190910,2200,2200,2200,2200,0
20240416,120500,837190910,2200,2200,2200,2200,0
20240416,120400,837190910,2200,2195,2200,2195,1817
20240416,120300,833202510,2210,2210,2210,2210,1
20240416,120200,833200300,2195,2195,2195,2195,1000
20240416,120100,831005300,2190,2190,2190,2190,0
20240416,120000,831005300,2190,2190,2190,2190,350
20240416,115900,830238800,2190,2190,2190,2190,452
20240416,115800,829248920,2195,2195,2195,2195,717
20240416,115700,827675105,2195,2195,2195,2195,17
20240416,115600,827637790,2195,2195,2195,2195,253
20240416,115500,827082455,2200,2200,2200,2200,1
20240416,115400,827080255,2200,2200,2200,2200,118
20240416,115300,826820655,2195,2195,2195,2195,0
20240416,115200,826820655,2195,2195,2195,2195,144
20240416,115100,826504575,2200,2200,2200,2195,245
20240416,115000,825966745,2205,2195,2205,2195,2061
20240416,114900,821424710,2195,2195,2195,2195,311
20240416,114800,820742065,2200,2200,2200,2200,0
20240416,114700,820742065,2200,2200,2200,2200,500
20240416,114600,819642065,2200,2200,2200,2200,1
20240416,114500,819639865,2200,2200,2200,2200,0
20240416,114400,819639865,2200,2200,2200,2200,0
20240416,114300,819639865,2200,2200,2200,2200,1
20240416,114200,819637665,2200,2190,2205,2190,2115
20240416,114100,814987020,2190,2190,2190,2190,1
20240416,114000,814984830,2175,2180,2180,2175,991
20240416,113900,812826430,2185,2185,2185,2185,520
20240416,113800,811690230,2190,2190,2190,2190,3
20240416,113700,811683660,2185,2185,2185,2185,0
20240416,113600,811683660,2185,2185,2185,2185,114
20240416,113500,811434570,2185,2190,2190,2185,13
20240416,113400,811406160,2180,2180,2180,2180,0
20240416,113300,811406160,2180,2185,2185,2180,801
20240416,113200,809657980,2195,2195,2195,2195,3
20240416,113100,809651395,2195,2190,2195,2190,3245
20240416,113000,802533620,2190,2185,2190,2185,23
20240416,112900,802483255,2185,2185,2185,2185,580
20240416,112800,801215955,2180,2190,2190,2180,1872
20240416,112700,797124425,2190,2190,2190,2190,1070
20240416,112600,794781125,2190,2185,2190,2185,522
20240416,112500,793637955,2185,2185,2185,2185,406
20240416,112400,792750845,2190,2190,2190,2185,1175
20240416,112300,790182770,2185,2185,2185,2185,350
20240416,112200,789418020,2185,2190,2190,2165,22661
20240416,112100,740028315,2195,2195,2195,2190,10496
20240416,112000,717039030,2195,2205,2205,2195,392
20240416,111900,716176595,2205,2205,2205,2205,0
20240416,111800,716176595,2205,2205,2205,2190,382
20240416,111700,715334300,2205,2200,2205,2190,610
20240416,111600,713997295,2200,2200,2200,2200,0
20240416,111500,713997295,2200,2200,2200,2200,0
20240416,111400,713997295,2200,2205,2205,2200,15
20240416,111300,713964225,2190,2190,2190,2190,1
20240416,111200,713962035,2195,2185,2240,2170,16738
20240416,111100,677259525,2190,2200,2200,2190,18167
20240416,111000,637386590,2215,2200,2215,2200,419
20240416,110900,636464505,2210,2195,2210,2195,1504
20240416,110800,633151625,2195,2195,2195,2195,2543
20240416,110700,627569740,2195,2190,2195,2190,1540
20240416,110600,624194640,2190,2200,2200,2190,312
20240416,110500,623508340,2190,2190,2190,2190,2884
20240416,110400,617192380,2190,2190,2190,2190,1932
20240416,110300,612961300,2190,2200,2200,2190,2571
20240416,110200,607324570,2200,2200,2200,2200,0
20240416,110100,607324570,2200,2200,2200,2200,1
20240416,110000,607322370,2200,2200,2200,2200,3
20240416,105900,607315770,2200,2195,2200,2195,682
20240416,105800,605818680,2200,2205,2205,2200,519
20240416,105700,604676805,2190,2195,2200,2190,11993
20240416,105600,578396380,2200,2195,2200,2195,1377
20240416,105500,575369150,2200,2200,2205,2195,1311
20240416,105400,572485125,2200,2205,2205,2195,4001
20240416,105300,563683165,2205,2205,2205,2205,503
20240416,105200,562574050,2205,2200,2215,2200,524
20240416,105100,561418965,2215,2200,2215,2200,160
20240416,105000,561066620,2200,2205,2215,2200,13904
20240416,104900,530466440,2205,2205,2210,2205,731
20240416,104800,528854580,2205,2205,2205,2205,1936
20240416,104700,524585700,2210,2205,2210,2205,6427
20240416,104600,510408665,2210,2210,2210,2210,10
20240416,104500,510386565,2205,2205,2205,2205,1000
20240416,104400,508181565,2210,2215,2215,2210,48
20240416,104300,508075480,2215,2210,2215,2210,1368
20240416,104200,505052190,2210,2210,2210,2210,0
20240416,104100,505052190,2210,2210,2210,2210,100
20240416,104000,504831190,2210,2210,2210,2210,50
20240416,103900,504720690,2215,2210,2215,2205,1626
20240416,103800,501133065,2210,2210,2210,2210,591
20240416,103700,499826955,2210,2205,2210,2205,622
20240416,103600,498452345,2215,2215,2215,2205,2422
20240416,103500,493101805,2215,2215,2215,2215,1102
20240416,103400,490660875,2220,2220,2220,2220,0
20240416,103300,490660875,2220,2220,2220,2220,1
20240416,103200,490658655,2220,2220,2220,2220,250
20240416,103100,490103655,2220,2215,2220,2215,155
20240416,103000,489759670,2220,2210,2220,2210,1004
20240416,102900,487535810,2215,2215,2215,2215,2
20240416,102800,487531380,2220,2220,2220,2220,2
20240416,102700,487526940,2220,2210,2220,2205,10769
20240416,102600,463721785,2210,2220,2220,2210,9904
20240416,102500,441812315,2220,2225,2225,2220,1773
20240416,102400,437875990,2225,2225,2225,2225,100
20240416,102300,437653490,2225,2225,2225,2220,1302
20240416,102200,434761540,2225,2225,2225,2225,1964
20240416,102100,430391640,2225,2225,2230,2225,99
20240416,102000,430171165,2220,2225,2225,2220,3089
20240416,101900,423303975,2225,2230,2230,2225,10545
20240416,101800,399815180,2235,2235,2235,2235,100
20240416,101700,399591680,2230,2235,2245,2230,1351
20240416,101600,396571860,2235,2235,2235,2235,1476
20240416,101500,393273000,2240,2240,2240,2235,565
20240416,101400,392008445,2240,2235,2240,2235,640
20240416,101300,390577345,2235,2235,2245,2235,2094
20240416,101200,385878540,2235,2235,2235,2235,1
20240416,101100,385876305,2235,2235,2235,2230,821
20240416,101000,384042710,2235,2235,2235,2235,1612
20240416,100900,380439890,2235,2235,2235,2235,50
20240416,100800,380328140,2235,2235,2245,2230,3396
20240416,100700,372739830,2240,2245,2245,2240,1446
20240416,100600,369500290,2240,2240,2245,2240,1203
20240416,100500,366805565,2255,2245,2255,2245,161
20240416,100400,366444110,2245,2250,2250,2245,3046
20240416,100300,359605835,2250,2245,2250,2245,316
20240416,100200,358895390,2250,2255,2255,2250,14941
20240416,100100,325216270,2255,2255,2255,2255,486
20240416,100000,324120340,2245,2250,2250,2245,330
20240416,095900,323378340,2255,2255,2255,2255,0
20240416,095800,323378340,2255,2260,2260,2255,4675
20240416,095700,312836190,2265,2255,2265,2255,3501
20240416,095600,304939925,2255,2260,2260,2255,7
20240416,095500,304924115,2260,2255,2260,2245,4447
20240416,095400,294918250,2255,2260,2260,2255,2300
20240416,095300,289725250,2260,2260,2260,2240,4152
20240416,095200,280423525,2245,2255,2255,2245,4123
20240416,095100,271145495,2260,2255,2260,2255,482
20240416,095000,270058580,2255,2260,2260,2255,1899
20240416,094900,265774840,2260,2260,2260,2260,0
20240416,094800,265774840,2260,2260,2260,2260,1
20240416,094700,265772580,2265,2265,2265,2265,1000
20240416,094600,263507580,2265,2270,2270,2250,24276
20240416,094500,208822030,2265,2265,2265,2265,2
20240416,094400,208817500,2265,2265,2265,2265,274
20240416,094300,208196890,2265,2260,2265,2260,2003
20240416,094200,203664510,2265,2265,2265,2265,203
20240416,094100,203204715,2265,2265,2265,2265,0
20240416,094000,203204715,2265,2265,2265,2265,288
20240416,093900,202552395,2265,2265,2265,2260,2913
20240416,093800,195960515,2270,2270,2270,2270,6
20240416,093700,195946895,2270,2265,2270,2265,492
20240416,093600,194832510,2265,2265,2265,2265,571
20240416,093500,193539195,2265,2265,2265,2260,226
20240416,093400,193028130,2265,2265,2265,2265,3
20240416,093300,193021335,2265,2265,2265,2265,2
20240416,093200,193016805,2250,2260,2260,2250,11069
20240416,093100,168100690,2260,2270,2270,2260,3800
20240416,093000,159502495,2270,2265,2270,2265,571
20240416,092900,158209120,2265,2265,2265,2265,169
20240416,092800,157826335,2265,2265,2265,2260,2222
20240416,092700,152802005,2265,2265,2265,2265,430
20240416,092600,151828055,2265,2260,2265,2255,479
20240416,092500,150745485,2260,2260,2265,2260,152
20240416,092400,150401810,2265,2265,2265,2265,1
20240416,092300,150399545,2275,2275,2275,2255,3251
20240416,092200,143060930,2265,2265,2270,2260,3666
20240416,092100,134759610,2275,2285,2285,2265,8095
20240416,092000,116349605,2285,2290,2295,2285,2251
20240416,091900,111204035,2290,2290,2290,2290,1
20240416,091800,111201745,2285,2285,2285,2285,2300
20240416,091700,105946245,2285,2285,2285,2285,4780
20240416,091600,95023945,2285,2295,2295,2285,3708
20240416,091500,86550915,2295,2295,2295,2290,4199
20240416,091400,76934585,2290,2290,2295,2290,616
20240416,091300,75523905,2295,2295,2295,2295,713
20240416,091200,73887570,2300,2300,2300,2295,2403
20240416,091100,68369115,2300,2300,2300,2300,100
20240416,091000,68139115,2305,2310,2310,2305,393
20240416,090900,67233245,2315,2315,2315,2315,1
20240416,090800,67230930,2305,2315,2315,2305,816
20240416,090700,65349440,2310,2315,2315,2310,224
20240416,090600,64831990,2315,2310,2315,2310,140
20240416,090500,64508585,2310,2310,2310,2310,100
20240416,090400,64277585,2315,2300,2315,2295,4456
20240416,090300,54027560,2300,2310,2310,2300,87
20240416,090200,53826600,2300,2300,2300,2300,662
20240416,090100,52304000,2300,2300,2300,2300,126
20240416,090000,52014200,2300,2300,2300,2295,22514
Reference in New Issue Copy Permalink