ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142760/min/candle-20240416.csv

668 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,200500,1287234000,2780,2780,2780,2780,3686
20240416,200400,1287234000,2780,2780,2780,2780,0
20240416,200300,1287234000,2780,2780,2780,2780,0
20240416,200200,1287234000,2780,2780,2780,2780,0
20240416,200100,1287234000,2780,2780,2780,2780,0
20240416,200000,1287234000,2780,2780,2780,2780,0
20240416,195900,1287234000,2780,2780,2780,2780,0
20240416,195800,1287234000,2780,2780,2780,2780,0
20240416,195700,1287234000,2780,2780,2780,2780,0
20240416,195600,1287234000,2780,2780,2780,2780,0
20240416,195500,1287234000,2780,2780,2780,2780,0
20240416,195400,1287234000,2780,2780,2780,2780,0
20240416,195300,1287234000,2780,2780,2780,2780,0
20240416,195200,1287234000,2780,2780,2780,2780,0
20240416,195100,1287234000,2780,2780,2780,2780,0
20240416,195000,1287234000,2780,2780,2780,2780,0
20240416,194900,1287234000,2780,2780,2780,2780,0
20240416,194800,1287234000,2780,2780,2780,2780,0
20240416,194700,1287234000,2780,2780,2780,2780,0
20240416,194600,1287234000,2780,2780,2780,2780,0
20240416,194500,1287234000,2780,2780,2780,2780,0
20240416,194400,1287234000,2780,2780,2780,2780,0
20240416,194300,1287234000,2780,2780,2780,2780,0
20240416,194200,1287234000,2780,2780,2780,2780,0
20240416,194100,1287234000,2780,2780,2780,2780,0
20240416,194000,1287234000,2780,2780,2780,2780,0
20240416,193900,1287234000,2780,2780,2780,2780,0
20240416,193800,1287234000,2780,2780,2780,2780,0
20240416,193700,1287234000,2780,2780,2780,2780,0
20240416,193600,1287234000,2780,2780,2780,2780,0
20240416,193500,1287234000,2780,2780,2780,2780,3686
20240416,193400,1287234000,2780,2780,2780,2780,0
20240416,193300,1287234000,2780,2780,2780,2780,0
20240416,193200,1287234000,2780,2780,2780,2780,0
20240416,193100,1287234000,2780,2780,2780,2780,0
20240416,193000,1287234000,2780,2780,2780,2780,0
20240416,192900,1287234000,2780,2780,2780,2780,0
20240416,192800,1287234000,2780,2780,2780,2780,0
20240416,192700,1287234000,2780,2780,2780,2780,0
20240416,192600,1287234000,2780,2780,2780,2780,0
20240416,192500,1287234000,2780,2780,2780,2780,0
20240416,192400,1287234000,2780,2780,2780,2780,0
20240416,192300,1287234000,2780,2780,2780,2780,0
20240416,192200,1287234000,2780,2780,2780,2780,0
20240416,192100,1287234000,2780,2780,2780,2780,0
20240416,192000,1287234000,2780,2780,2780,2780,0
20240416,191900,1287234000,2780,2780,2780,2780,0
20240416,191800,1287234000,2780,2780,2780,2780,0
20240416,191700,1287234000,2780,2780,2780,2780,0
20240416,191600,1287234000,2780,2780,2780,2780,0
20240416,191500,1287234000,2780,2780,2780,2780,0
20240416,191400,1287234000,2780,2780,2780,2780,0
20240416,191300,1287234000,2780,2780,2780,2780,0
20240416,191200,1287234000,2780,2780,2780,2780,0
20240416,191100,1287234000,2780,2780,2780,2780,0
20240416,191000,1287234000,2780,2780,2780,2780,0
20240416,190900,1287234000,2780,2780,2780,2780,0
20240416,190800,1287234000,2780,2780,2780,2780,0
20240416,190700,1287234000,2780,2780,2780,2780,0
20240416,190600,1287234000,2780,2780,2780,2780,0
20240416,190500,1287234000,2780,2780,2780,2780,3686
20240416,190400,1287234000,2780,2780,2780,2780,0
20240416,190300,1287234000,2780,2780,2780,2780,0
20240416,190200,1287234000,2780,2780,2780,2780,0
20240416,190100,1287234000,2780,2780,2780,2780,0
20240416,190000,1287234000,2780,2780,2780,2780,0
20240416,185900,1287234000,2780,2780,2780,2780,0
20240416,185800,1287234000,2780,2780,2780,2780,0
20240416,185700,1287234000,2780,2780,2780,2780,0
20240416,185600,1287234000,2780,2780,2780,2780,0
20240416,185500,1287234000,2780,2780,2780,2780,0
20240416,185400,1287234000,2780,2780,2780,2780,0
20240416,185300,1287234000,2780,2780,2780,2780,0
20240416,185200,1287234000,2780,2780,2780,2780,0
20240416,185100,1287234000,2780,2780,2780,2780,0
20240416,185000,1287234000,2780,2780,2780,2780,0
20240416,184900,1287234000,2780,2780,2780,2780,0
20240416,184800,1287234000,2780,2780,2780,2780,0
20240416,184700,1287234000,2780,2780,2780,2780,0
20240416,184600,1287234000,2780,2780,2780,2780,0
20240416,184500,1287234000,2780,2780,2780,2780,0
20240416,184400,1287234000,2780,2780,2780,2780,0
20240416,184300,1287234000,2780,2780,2780,2780,0
20240416,184200,1287234000,2780,2780,2780,2780,0
20240416,184100,1287234000,2780,2780,2780,2780,0
20240416,184000,1287234000,2780,2780,2780,2780,0
20240416,183900,1287234000,2780,2780,2780,2780,0
20240416,183800,1287234000,2780,2780,2780,2780,0
20240416,183700,1287234000,2780,2780,2780,2780,0
20240416,183600,1287234000,2780,2780,2780,2780,0
20240416,183500,1287234000,2780,2780,2780,2780,3686
20240416,183400,1287234000,2780,2780,2780,2780,0
20240416,183300,1287234000,2780,2780,2780,2780,0
20240416,183200,1287234000,2780,2780,2780,2780,0
20240416,183100,1287234000,2780,2780,2780,2780,0
20240416,183000,1287234000,2780,2780,2780,2780,0
20240416,182900,1287234000,2780,2780,2780,2780,0
20240416,182800,1287234000,2780,2780,2780,2780,0
20240416,182700,1287234000,2780,2780,2780,2780,0
20240416,182600,1287234000,2780,2780,2780,2780,0
20240416,182500,1287234000,2780,2780,2780,2780,0
20240416,182400,1287234000,2780,2780,2780,2780,0
20240416,182300,1287234000,2780,2780,2780,2780,0
20240416,182200,1287234000,2780,2780,2780,2780,0
20240416,182100,1287234000,2780,2780,2780,2780,0
20240416,182000,1287234000,2780,2780,2780,2780,0
20240416,181900,1287234000,2780,2780,2780,2780,0
20240416,181800,1287234000,2780,2780,2780,2780,0
20240416,181700,1287234000,2780,2780,2780,2780,0
20240416,181600,1287234000,2780,2780,2780,2780,0
20240416,181500,1287234000,2780,2780,2780,2780,0
20240416,181400,1287234000,2780,2780,2780,2780,0
20240416,181300,1287234000,2780,2780,2780,2780,0
20240416,181200,1287234000,2780,2780,2780,2780,0
20240416,181100,1287234000,2780,2780,2780,2780,0
20240416,181000,1287234000,2780,2780,2780,2780,0
20240416,180900,1287234000,2780,2780,2780,2780,0
20240416,180800,1287234000,2780,2780,2780,2780,0
20240416,180700,1287234000,2780,2780,2780,2780,0
20240416,180600,1287234000,2780,2780,2780,2780,0
20240416,180500,1287234000,2780,2780,2780,2780,3686
20240416,180400,1287234000,2780,2780,2780,2780,0
20240416,180300,1287234000,2780,2780,2780,2780,0
20240416,180200,1287234000,2780,2780,2780,2780,0
20240416,180100,1287234000,2780,2780,2780,2780,0
20240416,180000,1287234000,2780,2780,2780,2780,0
20240416,175900,1287234000,2780,2780,2780,2780,0
20240416,175800,1287234000,2780,2780,2780,2780,0
20240416,175700,1287234000,2780,2780,2780,2780,0
20240416,175600,1287234000,2780,2780,2780,2780,0
20240416,175500,1287234000,2780,2780,2780,2780,0
20240416,175400,1287234000,2780,2780,2780,2780,0
20240416,175300,1287234000,2780,2780,2780,2780,0
20240416,175200,1287234000,2780,2780,2780,2780,0
20240416,175100,1287234000,2780,2780,2780,2780,0
20240416,175000,1287234000,2780,2780,2780,2780,0
20240416,174900,1287234000,2780,2780,2780,2780,0
20240416,174800,1287234000,2780,2780,2780,2780,0
20240416,174700,1287234000,2780,2780,2780,2780,0
20240416,174600,1287234000,2780,2780,2780,2780,0
20240416,174500,1287234000,2780,2780,2780,2780,0
20240416,174400,1287234000,2780,2780,2780,2780,0
20240416,174300,1287234000,2780,2780,2780,2780,0
20240416,174200,1287234000,2780,2780,2780,2780,0
20240416,174100,1287234000,2780,2780,2780,2780,0
20240416,174000,1287234000,2780,2780,2780,2780,0
20240416,173900,1287234000,2780,2780,2780,2780,0
20240416,173800,1287234000,2780,2780,2780,2780,0
20240416,173700,1287234000,2780,2780,2780,2780,0
20240416,173600,1287234000,2780,2780,2780,2780,0
20240416,173500,1287234000,2780,2780,2780,2780,3686
20240416,173400,1287234000,2780,2780,2780,2780,0
20240416,173300,1287234000,2780,2780,2780,2780,0
20240416,173200,1287234000,2780,2780,2780,2780,0
20240416,173100,1287234000,2780,2780,2780,2780,0
20240416,173000,1287234000,2780,2780,2780,2780,0
20240416,172900,1287234000,2780,2780,2780,2780,0
20240416,172800,1287234000,2780,2780,2780,2780,0
20240416,172700,1287234000,2780,2780,2780,2780,0
20240416,172600,1287234000,2780,2780,2780,2780,0
20240416,172500,1287234000,2780,2780,2780,2780,0
20240416,172400,1287234000,2780,2780,2780,2780,0
20240416,172300,1287234000,2780,2780,2780,2780,0
20240416,172200,1287234000,2780,2780,2780,2780,0
20240416,172100,1287234000,2780,2780,2780,2780,0
20240416,172000,1287234000,2780,2780,2780,2780,0
20240416,171900,1287234000,2780,2780,2780,2780,0
20240416,171800,1287234000,2780,2780,2780,2780,0
20240416,171700,1287234000,2780,2780,2780,2780,0
20240416,171600,1287234000,2780,2780,2780,2780,0
20240416,171500,1287234000,2780,2780,2780,2780,0
20240416,171400,1287234000,2780,2780,2780,2780,0
20240416,171300,1287234000,2780,2780,2780,2780,0
20240416,171200,1287234000,2780,2780,2780,2780,0
20240416,171100,1287234000,2780,2780,2780,2780,0
20240416,171000,1287234000,2780,2780,2780,2780,0
20240416,170900,1287234000,2780,2780,2780,2780,0
20240416,170800,1287234000,2780,2780,2780,2780,0
20240416,170700,1287234000,2780,2780,2780,2780,0
20240416,170600,1287234000,2780,2780,2780,2780,0
20240416,170500,1287234000,2780,2780,2780,2780,3686
20240416,170400,1287234000,2780,2780,2780,2780,0
20240416,170300,1287234000,2780,2780,2780,2780,0
20240416,170200,1287234000,2780,2780,2780,2780,0
20240416,170100,1287234000,2780,2780,2780,2780,0
20240416,170000,1287234000,2780,2780,2780,2780,0
20240416,165900,1287234000,2780,2780,2780,2780,0
20240416,165800,1287234000,2780,2780,2780,2780,0
20240416,165700,1287234000,2780,2780,2780,2780,0
20240416,165600,1287234000,2780,2780,2780,2780,0
20240416,165500,1287234000,2780,2780,2780,2780,0
20240416,165400,1287234000,2780,2780,2780,2780,0
20240416,165300,1287234000,2780,2780,2780,2780,0
20240416,165200,1287234000,2780,2780,2780,2780,0
20240416,165100,1287234000,2780,2780,2780,2780,0
20240416,165000,1287234000,2780,2780,2780,2780,0
20240416,164900,1287234000,2780,2780,2780,2780,0
20240416,164800,1287234000,2780,2780,2780,2780,0
20240416,164700,1287234000,2780,2780,2780,2780,0
20240416,164600,1287234000,2780,2780,2780,2780,0
20240416,164500,1287234000,2780,2780,2780,2780,0
20240416,164400,1287234000,2780,2780,2780,2780,0
20240416,164300,1287234000,2780,2780,2780,2780,0
20240416,164200,1287234000,2780,2780,2780,2780,0
20240416,164100,1287234000,2780,2780,2780,2780,0
20240416,164000,1287234000,2780,2780,2780,2780,0
20240416,163900,1287234000,2780,2780,2780,2780,0
20240416,163800,1287234000,2780,2780,2780,2780,0
20240416,163700,1287234000,2780,2780,2780,2780,0
20240416,163600,1287234000,2780,2780,2780,2780,0
20240416,163500,1287234000,2780,2780,2780,2780,3686
20240416,163400,1287234000,2780,2780,2780,2780,0
20240416,163300,1287234000,2780,2780,2780,2780,0
20240416,163200,1287234000,2780,2780,2780,2780,0
20240416,163100,1287234000,2780,2780,2780,2780,0
20240416,163000,1287234000,2780,2780,2780,2780,0
20240416,162900,1287234000,2780,2780,2780,2780,0
20240416,162800,1287234000,2780,2780,2780,2780,0
20240416,162700,1287234000,2780,2780,2780,2780,0
20240416,162600,1287234000,2780,2780,2780,2780,0
20240416,162500,1287234000,2780,2780,2780,2780,0
20240416,162400,1287234000,2780,2780,2780,2780,0
20240416,162300,1287234000,2780,2780,2780,2780,0
20240416,162200,1287234000,2780,2780,2780,2780,0
20240416,162100,1287234000,2780,2780,2780,2780,0
20240416,162000,1287234000,2780,2780,2780,2780,0
20240416,161900,1287234000,2780,2780,2780,2780,0
20240416,161800,1287234000,2780,2780,2780,2780,0
20240416,161700,1287234000,2780,2780,2780,2780,0
20240416,161600,1287234000,2780,2780,2780,2780,0
20240416,161500,1287234000,2780,2780,2780,2780,0
20240416,161400,1287234000,2780,2780,2780,2780,0
20240416,161300,1287234000,2780,2780,2780,2780,0
20240416,161200,1287234000,2780,2780,2780,2780,0
20240416,161100,1287234000,2780,2780,2780,2780,0
20240416,161000,1287234000,2780,2780,2780,2780,0
20240416,160900,1287234000,2780,2780,2780,2780,0
20240416,160800,1287234000,2780,2780,2780,2780,0
20240416,160700,1287234000,2780,2780,2780,2780,0
20240416,160600,1287234000,2780,2780,2780,2780,0
20240416,160500,1287234000,2780,2780,2780,2780,3686
20240416,160400,1287234000,2780,2780,2780,2780,0
20240416,160300,1287234000,2780,2780,2780,2780,0
20240416,160200,1287234000,2780,2780,2780,2780,0
20240416,160100,1287234000,2780,2780,2780,2780,0
20240416,160000,1287234000,2780,2780,2780,2780,0
20240416,155900,1287234000,2780,2780,2780,2780,0
20240416,155800,1287234000,2780,2780,2780,2780,0
20240416,155700,1287234000,2780,2780,2780,2780,0
20240416,155600,1287234000,2780,2780,2780,2780,0
20240416,155500,1287234000,2780,2780,2780,2780,0
20240416,155400,1287234000,2780,2780,2780,2780,0
20240416,155300,1287234000,2780,2780,2780,2780,0
20240416,155200,1287234000,2780,2780,2780,2780,0
20240416,155100,1287234000,2780,2780,2780,2780,0
20240416,155000,1287234000,2780,2780,2780,2780,0
20240416,154900,1287234000,2780,2780,2780,2780,0
20240416,154800,1287234000,2780,2780,2780,2780,0
20240416,154700,1287234000,2780,2780,2780,2780,0
20240416,154600,1287234000,2780,2780,2780,2780,0
20240416,154500,1287234000,2780,2780,2780,2780,0
20240416,154400,1287234000,2780,2780,2780,2780,0
20240416,154300,1287234000,2780,2780,2780,2780,0
20240416,154200,1287234000,2780,2780,2780,2780,0
20240416,154100,1287234000,2780,2780,2780,2780,0
20240416,154000,1287234000,2780,2780,2780,2780,0
20240416,153900,1287234000,2780,2780,2780,2780,0
20240416,153800,1287234000,2780,2780,2780,2780,0
20240416,153700,1287234000,2780,2780,2780,2780,0
20240416,153600,1287234000,2780,2780,2780,2780,0
20240416,153500,1287234000,2780,2780,2780,2780,3686
20240416,153400,1287234000,2780,2780,2780,2780,0
20240416,153300,1287234000,2780,2780,2780,2780,0
20240416,153200,1287234000,2780,2780,2780,2780,0
20240416,153100,1287234000,2780,2780,2780,2780,0
20240416,153000,1287234000,2780,2780,2780,2780,3686
20240416,152900,1276986920,2770,2770,2770,2770,0
20240416,152800,1276986920,2770,2770,2770,2770,0
20240416,152700,1276986920,2770,2770,2770,2770,0
20240416,152600,1276986920,2770,2770,2770,2770,0
20240416,152500,1276986920,2770,2770,2770,2770,0
20240416,152400,1276986920,2770,2770,2770,2770,0
20240416,152300,1276986920,2770,2770,2770,2770,0
20240416,152200,1276986920,2770,2770,2770,2770,0
20240416,152100,1276986920,2770,2770,2770,2770,0
20240416,152000,1276986920,2770,2770,2770,2770,0
20240416,151900,1276986920,2770,2755,2770,2755,6702
20240416,151800,1258464610,2755,2750,2755,2750,680
20240416,151700,1256592320,2755,2755,2755,2755,1015
20240416,151600,1253795995,2755,2755,2755,2755,37
20240416,151500,1253694060,2760,2755,2760,2750,154
20240416,151400,1253270280,2760,2755,2760,2750,698
20240416,151300,1251348005,2760,2755,2760,2755,64
20240416,151200,1251171510,2755,2755,2760,2750,60
20240416,151100,1251006205,2755,2755,2755,2755,844
20240416,151000,1248680985,2755,2755,2755,2750,42
20240416,150900,1248565280,2755,2755,2755,2755,295
20240416,150800,1247752555,2755,2745,2755,2745,1841
20240416,150700,1242690225,2745,2745,2745,2745,1
20240416,150600,1242687480,2740,2735,2740,2735,269
20240416,150500,1241950425,2740,2740,2740,2740,50
20240416,150400,1241813425,2740,2740,2740,2740,0
20240416,150300,1241813425,2740,2730,2740,2720,1003
20240416,150200,1239076965,2730,2730,2730,2730,150
20240416,150100,1238667465,2730,2740,2740,2730,97
20240416,150000,1238401695,2740,2740,2740,2740,5
20240416,145900,1238387995,2750,2745,2750,2745,364
20240416,145800,1237387155,2745,2745,2745,2745,5
20240416,145700,1237373430,2745,2745,2745,2745,72
20240416,145600,1237175790,2745,2745,2745,2745,0
20240416,145500,1237175790,2745,2730,2745,2730,368
20240416,145400,1236167485,2725,2750,2750,2725,1102
20240416,145300,1233154160,2750,2745,2750,2745,4
20240416,145200,1233143170,2750,2750,2750,2750,102
20240416,145100,1232862670,2750,2745,2750,2745,234
20240416,145000,1232220335,2745,2745,2745,2745,0
20240416,144900,1232220335,2745,2735,2745,2735,3227
20240416,144800,1223376055,2740,2730,2740,2730,100
20240416,144700,1223102790,2730,2720,2730,2720,2522
20240416,144600,1216242940,2720,2720,2720,2720,972
20240416,144500,1213599100,2720,2730,2730,2720,17
20240416,144400,1213552850,2720,2720,2720,2720,1
20240416,144300,1213550130,2720,2720,2720,2720,0
20240416,144200,1213550130,2720,2720,2720,2720,0
20240416,144100,1213550130,2720,2720,2720,2720,178
20240416,144000,1213065970,2730,2730,2730,2730,0
20240416,143900,1213065970,2730,2730,2730,2730,0
20240416,143800,1213065970,2730,2730,2730,2730,0
20240416,143700,1213065970,2730,2720,2730,2720,1157
20240416,143600,1209918920,2720,2725,2730,2720,1087
20240416,143500,1206955070,2720,2720,2720,2720,0
20240416,143400,1206955070,2720,2720,2720,2720,0
20240416,143300,1206955070,2720,2720,2720,2720,0
20240416,143200,1206955070,2720,2720,2720,2720,0
20240416,143100,1206955070,2720,2720,2720,2720,0
20240416,143000,1206955070,2720,2720,2720,2720,0
20240416,142900,1206955070,2720,2725,2725,2720,5
20240416,142800,1206941450,2725,2725,2725,2720,142
20240416,142700,1206554570,2725,2725,2725,2725,7
20240416,142600,1206535495,2725,2725,2725,2725,97
20240416,142500,1206271170,2725,2725,2725,2725,5
20240416,142400,1206257545,2720,2720,2720,2720,0
20240416,142300,1206257545,2720,2725,2725,2720,21
20240416,142200,1206200325,2725,2725,2725,2725,8
20240416,142100,1206178525,2725,2725,2725,2725,8
20240416,142000,1206156725,2725,2725,2725,2725,524
20240416,141900,1204728825,2725,2725,2725,2725,0
20240416,141800,1204728825,2725,2725,2725,2725,0
20240416,141700,1204728825,2725,2730,2730,2725,303
20240416,141600,1203903135,2730,2730,2730,2730,8
20240416,141500,1203881295,2730,2735,2735,2730,296
20240416,141400,1203072670,2735,2735,2735,2735,0
20240416,141300,1203072670,2735,2735,2735,2735,2
20240416,141200,1203067200,2735,2735,2735,2735,305
20240416,141100,1202233025,2735,2735,2735,2735,13
20240416,141000,1202197470,2735,2735,2735,2735,107
20240416,140900,1201904825,2735,2735,2735,2735,9
20240416,140800,1201880210,2735,2735,2735,2735,80
20240416,140700,1201661410,2730,2730,2730,2730,329
20240416,140600,1200763240,2730,2735,2735,2730,508
20240416,140500,1199376360,2735,2735,2735,2735,11
20240416,140400,1199346275,2735,2735,2735,2735,161
20240416,140300,1198905940,2735,2750,2750,2735,82
20240416,140200,1198680665,2750,2730,2750,2730,722
20240416,140100,1196705910,2730,2730,2730,2730,7
20240416,140000,1196686800,2745,2745,2745,2745,0
20240416,135900,1196686800,2745,2735,2745,2735,4
20240416,135800,1196675830,2745,2745,2745,2745,0
20240416,135700,1196675830,2745,2745,2745,2745,0
20240416,135600,1196675830,2745,2745,2745,2745,0
20240416,135500,1196675830,2745,2730,2745,2725,116
20240416,135400,1196359510,2750,2750,2750,2750,6
20240416,135300,1196343010,2745,2745,2745,2745,540
20240416,135200,1194860710,2745,2745,2745,2745,0
20240416,135100,1194860710,2745,2745,2745,2745,0
20240416,135000,1194860710,2745,2745,2745,2745,0
20240416,134900,1194860710,2745,2745,2745,2745,0
20240416,134800,1194860710,2745,2745,2745,2745,0
20240416,134700,1194860710,2745,2745,2745,2745,40
20240416,134600,1194750910,2725,2725,2725,2725,0
20240416,134500,1194750910,2725,2745,2745,2725,138
20240416,134400,1194374270,2745,2745,2745,2745,4
20240416,134300,1194363290,2745,2745,2745,2745,1139
20240416,134200,1191236735,2745,2745,2745,2745,5
20240416,134100,1191223010,2750,2750,2750,2750,0
20240416,134000,1191223010,2750,2750,2750,2750,0
20240416,133900,1191223010,2750,2720,2750,2715,6479
20240416,133800,1173490835,2720,2720,2720,2720,0
20240416,133700,1173490835,2720,2720,2720,2720,0
20240416,133600,1173490835,2720,2720,2720,2720,0
20240416,133500,1173490835,2720,2720,2720,2720,298
20240416,133400,1172680275,2720,2720,2720,2720,1359
20240416,133300,1168983795,2715,2715,2715,2715,100
20240416,133200,1168712295,2720,2720,2720,2720,453
20240416,133100,1167480135,2720,2720,2720,2720,0
20240416,133000,1167480135,2720,2720,2720,2720,198
20240416,132900,1166941575,2715,2715,2715,2715,0
20240416,132800,1166941575,2715,2715,2715,2715,1
20240416,132700,1166938860,2715,2710,2715,2710,251
20240416,132600,1166257400,2705,2705,2705,2705,0
20240416,132500,1166257400,2705,2705,2705,2705,0
20240416,132400,1166257400,2705,2705,2705,2705,0
20240416,132300,1166257400,2705,2705,2705,2705,0
20240416,132200,1166257400,2705,2705,2705,2705,10
20240416,132100,1166230350,2705,2720,2720,2705,1000
20240416,132000,1163516015,2720,2720,2720,2720,28
20240416,131900,1163439855,2720,2720,2720,2720,35
20240416,131800,1163344655,2720,2710,2720,2710,2
20240416,131700,1163339225,2720,2705,2720,2700,4328
20240416,131600,1151645875,2720,2720,2720,2720,2
20240416,131500,1151640435,2705,2705,2705,2705,0
20240416,131400,1151640435,2705,2705,2705,2705,0
20240416,131300,1151640435,2705,2705,2705,2705,0
20240416,131200,1151640435,2705,2715,2715,2705,1000
20240416,131100,1148930125,2715,2715,2715,2715,69
20240416,131000,1148742790,2715,2715,2715,2715,0
20240416,130900,1148742790,2715,2715,2715,2715,200
20240416,130800,1148199790,2720,2720,2720,2720,10
20240416,130700,1148172590,2725,2725,2725,2725,4
20240416,130600,1148161690,2725,2725,2725,2725,0
20240416,130500,1148161690,2725,2725,2725,2725,0
20240416,130400,1148161690,2725,2725,2725,2725,111
20240416,130300,1147859215,2715,2715,2715,2715,130
20240416,130200,1147506265,2725,2725,2725,2725,0
20240416,130100,1147506265,2725,2725,2725,2725,0
20240416,130000,1147506265,2725,2725,2725,2725,0
20240416,125900,1147506265,2725,2725,2725,2725,0
20240416,125800,1147506265,2725,2720,2725,2720,2
20240416,125700,1147500820,2720,2720,2720,2720,0
20240416,125600,1147500820,2720,2720,2720,2720,600
20240416,125500,1145868820,2720,2715,2720,2715,1000
20240416,125400,1143149325,2715,2715,2715,2715,400
20240416,125300,1142063325,2705,2705,2705,2705,0
20240416,125200,1142063325,2705,2705,2705,2705,400
20240416,125100,1140981325,2705,2705,2705,2705,0
20240416,125000,1140981325,2705,2705,2705,2705,530
20240416,124900,1139547675,2705,2710,2710,2705,1000
20240416,124800,1136842665,2705,2705,2705,2705,0
20240416,124700,1136842665,2705,2705,2705,2705,0
20240416,124600,1136842665,2705,2705,2705,2705,0
20240416,124500,1136842665,2705,2705,2705,2705,1
20240416,124400,1136839960,2705,2705,2705,2705,0
20240416,124300,1136839960,2705,2705,2705,2705,151
20240416,124200,1136431505,2705,2705,2705,2705,0
20240416,124100,1136431505,2705,2720,2720,2705,2
20240416,124000,1136426080,2725,2725,2725,2725,0
20240416,123900,1136426080,2725,2720,2725,2720,366
20240416,123800,1135429105,2725,2725,2725,2725,0
20240416,123700,1135429105,2725,2725,2725,2725,0
20240416,123600,1135429105,2725,2720,2725,2720,100
20240416,123500,1135156895,2720,2705,2720,2705,367
20240416,123400,1134159220,2705,2705,2705,2705,0
20240416,123300,1134159220,2705,2705,2705,2705,0
20240416,123200,1134159220,2705,2705,2715,2705,244
20240416,123100,1133499100,2715,2715,2715,2715,1
20240416,123000,1133496385,2715,2705,2715,2705,4
20240416,122900,1133485550,2705,2705,2705,2705,0
20240416,122800,1133485550,2705,2705,2705,2705,0
20240416,122700,1133485550,2705,2705,2705,2705,726
20240416,122600,1131521720,2685,2685,2690,2685,3293
20240416,122500,1122679565,2685,2685,2685,2685,0
20240416,122400,1122679565,2685,2685,2685,2685,1
20240416,122300,1122676880,2685,2685,2685,2685,0
20240416,122200,1122676880,2685,2685,2685,2685,0
20240416,122100,1122676880,2685,2685,2685,2685,323
20240416,122000,1121809625,2690,2690,2690,2690,10
20240416,121900,1121782725,2685,2685,2685,2685,0
20240416,121800,1121782725,2685,2695,2695,2685,2677
20240416,121700,1114587615,2700,2700,2700,2700,0
20240416,121600,1114587615,2700,2700,2700,2700,0
20240416,121500,1114587615,2700,2700,2700,2700,514
20240416,121400,1113199815,2700,2700,2700,2700,2300
20240416,121300,1106989815,2710,2710,2710,2710,0
20240416,121200,1106989815,2710,2710,2710,2710,300
20240416,121100,1106176815,2710,2710,2710,2710,0
20240416,121000,1106176815,2710,2700,2710,2700,1512
20240416,120900,1102084865,2705,2710,2710,2705,295
20240416,120800,1101286875,2710,2710,2710,2710,94
20240416,120700,1101032135,2720,2720,2720,2720,186
20240416,120600,1100526215,2720,2720,2720,2720,14
20240416,120500,1100488135,2720,2730,2730,2720,96
20240416,120400,1100226475,2730,2730,2730,2730,0
20240416,120300,1100226475,2730,2730,2730,2730,10
20240416,120200,1100199175,2730,2720,2730,2720,650
20240416,120100,1098428075,2710,2710,2710,2710,0
20240416,120000,1098428075,2710,2710,2710,2710,0
20240416,115900,1098428075,2710,2710,2710,2710,0
20240416,115800,1098428075,2710,2710,2710,2710,0
20240416,115700,1098428075,2710,2710,2710,2710,100
20240416,115600,1098157075,2705,2705,2705,2705,611
20240416,115500,1096504320,2705,2705,2705,2705,0
20240416,115400,1096504320,2705,2705,2705,2705,0
20240416,115300,1096504320,2705,2705,2705,2705,1
20240416,115200,1096501615,2700,2700,2700,2700,0
20240416,115100,1096501615,2700,2700,2700,2700,0
20240416,115000,1096501615,2700,2700,2700,2700,0
20240416,114900,1096501615,2700,2700,2700,2700,0
20240416,114800,1096501615,2700,2700,2705,2695,3565
20240416,114700,1086879265,2700,2700,2700,2700,1
20240416,114600,1086876565,2700,2695,2700,2695,2668
20240416,114500,1079681305,2695,2695,2695,2695,0
20240416,114400,1079681305,2695,2695,2695,2695,0
20240416,114300,1079681305,2695,2705,2705,2695,24
20240416,114200,1079616615,2695,2705,2705,2695,72
20240416,114100,1079421870,2705,2710,2710,2705,1204
20240416,114000,1076163550,2705,2705,2705,2705,300
20240416,113900,1075352050,2705,2705,2705,2705,0
20240416,113800,1075352050,2705,2695,2705,2695,2205
20240416,113700,1069394135,2700,2700,2700,2700,0
20240416,113600,1069394135,2700,2700,2700,2700,0
20240416,113500,1069394135,2700,2700,2700,2700,0
20240416,113400,1069394135,2700,2700,2700,2700,0
20240416,113300,1069394135,2700,2700,2700,2700,500
20240416,113200,1068044135,2700,2700,2700,2700,601
20240416,113100,1066421435,2695,2695,2695,2695,201
20240416,113000,1065879740,2695,2690,2695,2690,562
20240416,112900,1064367650,2690,2690,2690,2690,1
20240416,112800,1064364960,2685,2685,2685,2685,2
20240416,112700,1064359590,2685,2685,2685,2685,0
20240416,112600,1064359590,2685,2685,2685,2685,0
20240416,112500,1064359590,2685,2685,2685,2685,0
20240416,112400,1064359590,2685,2685,2685,2685,0
20240416,112300,1064359590,2685,2685,2685,2685,99
20240416,112200,1064093775,2685,2685,2685,2685,54
20240416,112100,1063948785,2695,2690,2695,2690,10
20240416,112000,1063921855,2695,2685,2695,2685,173
20240416,111900,1063457265,2685,2685,2685,2685,0
20240416,111800,1063457265,2685,2685,2685,2685,7
20240416,111700,1063438470,2690,2690,2690,2690,0
20240416,111600,1063438470,2690,2685,2690,2685,79
20240416,111500,1063226075,2685,2695,2695,2685,51
20240416,111400,1063088640,2695,2685,2695,2685,500
20240416,111300,1061742160,2685,2685,2685,2685,1
20240416,111200,1061739475,2690,2690,2700,2690,201
20240416,111100,1061197655,2690,2675,2690,2675,301
20240416,111000,1060388295,2680,2680,2680,2680,3031
20240416,110900,1052265215,2670,2670,2670,2670,0
20240416,110800,1052265215,2670,2670,2670,2670,2
20240416,110700,1052259875,2680,2680,2680,2675,112
20240416,110600,1051960215,2680,2680,2680,2680,647
20240416,110500,1050226255,2690,2690,2690,2690,0
20240416,110400,1050226255,2690,2690,2720,2690,694
20240416,110300,1048353800,2685,2680,2685,2680,118
20240416,110200,1048037125,2685,2670,2685,2670,263
20240416,110100,1047334890,2690,2675,2690,2675,36
20240416,110000,1047238500,2695,2670,2695,2670,277
20240416,105900,1046497645,2675,2680,2680,2670,1001
20240416,105800,1043822845,2680,2680,2680,2680,0
20240416,105700,1043822845,2680,2680,2680,2680,2
20240416,105600,1043817485,2680,2680,2680,2680,3
20240416,105500,1043809445,2685,2685,2685,2685,2
20240416,105400,1043804075,2685,2720,2720,2685,569
20240416,105300,1042275525,2740,2675,2740,2675,6000
20240416,105200,1026082285,2675,2665,2675,2665,208
20240416,105100,1025527955,2685,2685,2690,2685,377
20240416,105000,1024514195,2690,2670,2690,2660,1573
20240416,104900,1020329740,2670,2680,2690,2670,192
20240416,104800,1019815180,2680,2680,2680,2680,0
20240416,104700,1019815180,2680,2680,2680,2680,10
20240416,104600,1019788380,2680,2680,2680,2680,1
20240416,104500,1019785700,2660,2655,2660,2645,3349
20240416,104400,1010894770,2655,2655,2655,2655,84
20240416,104300,1010671750,2655,2660,2660,2645,9493
20240416,104200,985471075,2665,2670,2670,2665,4172
20240416,104100,974341090,2675,2680,2680,2670,7832
20240416,104000,953401995,2685,2685,2685,2680,2466
20240416,103900,946785245,2685,2690,2690,2685,532
20240416,103800,945356770,2685,2685,2685,2685,1
20240416,103700,945354085,2685,2685,2685,2685,221
20240416,103600,944760700,2685,2690,2690,2685,1419
20240416,103500,940950525,2690,2695,2695,2690,1701
20240416,103400,936374830,2690,2690,2690,2690,0
20240416,103300,936374830,2690,2690,2690,2690,0
20240416,103200,936374830,2690,2690,2690,2690,84
20240416,103100,936148870,2690,2700,2700,2690,2324
20240416,103000,929897230,2690,2690,2690,2690,42
20240416,102900,929784250,2705,2685,2705,2685,2
20240416,102800,929778860,2695,2695,2695,2695,0
20240416,102700,929778860,2695,2695,2695,2695,400
20240416,102600,928700860,2695,2690,2695,2685,51
20240416,102500,928563730,2700,2690,2700,2685,511
20240416,102400,927184400,2690,2690,2690,2690,174
20240416,102300,926716340,2690,2690,2690,2690,0
20240416,102200,926716340,2690,2690,2690,2690,340
20240416,102100,925801740,2685,2685,2685,2685,2
20240416,102000,925796370,2680,2680,2680,2675,1300
20240416,101900,922312460,2675,2675,2675,2675,305
20240416,101800,921496585,2675,2675,2690,2675,2703
20240416,101700,914257485,2680,2670,2680,2670,2874
20240416,101600,906562485,2670,2670,2675,2665,1546
20240416,101500,902436265,2665,2705,2705,2665,4324
20240416,101400,890817300,2695,2705,2705,2690,2211
20240416,101300,884861560,2690,2690,2710,2690,3320
20240416,101200,875914415,2690,2765,2770,2680,20751
20240416,101100,819220260,2755,2760,2760,2755,1132
20240416,101000,816097785,2760,2760,2770,2760,1162
20240416,100900,812886975,2770,2770,2770,2760,451
20240416,100800,811641995,2760,2775,2775,2760,872
20240416,100700,809234680,2790,2780,2795,2770,104
20240416,100600,808944830,2780,2765,2795,2765,7090
20240416,100500,789211930,2765,2770,2770,2765,350
20240416,100400,788243430,2770,2770,2770,2770,10
20240416,100300,788215730,2770,2775,2790,2760,1497
20240416,100200,784077615,2770,2780,2795,2770,487
20240416,100100,782722090,2785,2785,2800,2785,391
20240416,100000,781630590,2775,2785,2790,2770,1376
20240416,095900,777809445,2785,2765,2785,2760,5202
20240416,095800,763440345,2770,2760,2780,2755,1560
20240416,095700,759133685,2780,2785,2790,2760,4002
20240416,095600,748063465,2790,2770,2795,2770,7313
20240416,095500,727722960,2770,2790,2790,2770,4010
20240416,095400,716584505,2795,2805,2810,2765,7647
20240416,095300,695273580,2805,2830,2830,2805,7365
20240416,095200,674521200,2830,2855,2855,2825,10892
20240416,095100,643591290,2865,2860,2865,2850,2886
20240416,095000,635355015,2860,2860,2865,2855,4405
20240416,094900,622759645,2870,2875,2875,2860,3198
20240416,094800,613609125,2865,2900,2900,2860,13437
20240416,094700,574867840,2895,2870,2900,2870,13340
20240416,094600,536342980,2875,2865,2885,2855,24288
20240416,094500,466625040,2865,2830,2865,2830,38874
20240416,094400,356118605,2830,2815,2830,2815,7787
20240416,094300,334116895,2815,2805,2815,2790,4771
20240416,094200,320742650,2805,2830,2830,2785,6604
20240416,094100,302202120,2830,2820,2835,2815,8272
20240416,094000,278813985,2825,2820,2825,2800,6027
20240416,093900,261819270,2820,2785,2820,2775,28636
20240416,093800,181636410,2785,2785,2790,2755,5967
20240416,093700,165055895,2785,2785,2785,2780,833
20240416,093600,162738490,2785,2790,2790,2780,620
20240416,093500,161009400,2785,2790,2790,2785,858
20240416,093400,158615715,2790,2780,2790,2780,3770
20240416,093300,148114425,2780,2775,2780,2775,1511
20240416,093200,143916370,2780,2775,2780,2775,213
20240416,093100,143325115,2780,2780,2780,2765,423
20240416,093000,142154115,2775,2770,2775,2770,2253
20240416,092900,135912280,2770,2765,2770,2765,4484
20240416,092800,123494125,2765,2765,2765,2765,0
20240416,092700,123494125,2765,2755,2765,2755,104
20240416,092600,123207595,2770,2765,2770,2765,103
20240416,092500,122922790,2760,2775,2780,2760,1520
20240416,092400,118713315,2785,2765,2785,2765,385
20240416,092300,117646840,2765,2770,2790,2765,2044
20240416,092200,111965680,2770,2750,2770,2735,4452
20240416,092100,99665710,2735,2750,2755,2735,2426
20240416,092000,93024350,2750,2755,2755,2745,138
20240416,091900,92645370,2750,2760,2760,2745,2234
20240416,091800,86506275,2760,2765,2765,2760,25
20240416,091700,86437265,2765,2755,2765,2755,548
20240416,091600,84925395,2755,2750,2755,2750,51
20240416,091500,84785140,2755,2750,2755,2750,1016
20240416,091400,81991125,2755,2765,2765,2755,201
20240416,091300,81435370,2770,2770,2770,2755,864
20240416,091200,79048700,2760,2770,2770,2755,1661
20240416,091100,74466060,2770,2765,2770,2765,583
20240416,091000,72852165,2765,2780,2795,2760,3406
20240416,090900,63393840,2780,2780,2800,2770,4421
20240416,090800,51074650,2780,2750,2780,2750,8583
20240416,090700,27288645,2750,2735,2750,2730,1303
20240416,090600,23707335,2745,2745,2745,2745,0
20240416,090500,23707335,2745,2740,2745,2730,523
20240416,090400,22274745,2740,2720,2745,2720,74
20240416,090300,22072980,2720,2740,2740,2720,2150
20240416,090200,16201590,2740,2745,2760,2740,1639
20240416,090100,11708500,2760,2710,2780,2710,1446
20240416,090000,7740280,2780,2745,2780,2745,2803
Reference in New Issue Copy Permalink