ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/155650/min/candle-20240416.csv

670 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
20240416,200700,1190002795,4910,4910,4910,4910,4780
20240416,200600,1190002795,4910,4910,4910,4910,0
20240416,200500,1190002795,4910,4910,4910,4910,0
20240416,200400,1190002795,4910,4910,4910,4910,0
20240416,200300,1190002795,4910,4910,4910,4910,0
20240416,200200,1190002795,4910,4910,4910,4910,0
20240416,200100,1190002795,4910,4910,4910,4910,0
20240416,200000,1190002795,4910,4910,4910,4910,0
20240416,195900,1190002795,4910,4910,4910,4910,0
20240416,195800,1190002795,4910,4910,4910,4910,0
20240416,195700,1190002795,4910,4910,4910,4910,0
20240416,195600,1190002795,4910,4910,4910,4910,0
20240416,195500,1190002795,4910,4910,4910,4910,0
20240416,195400,1190002795,4910,4910,4910,4910,0
20240416,195300,1190002795,4910,4910,4910,4910,0
20240416,195200,1190002795,4910,4910,4910,4910,0
20240416,195100,1190002795,4910,4910,4910,4910,0
20240416,195000,1190002795,4910,4910,4910,4910,0
20240416,194900,1190002795,4910,4910,4910,4910,0
20240416,194800,1190002795,4910,4910,4910,4910,0
20240416,194700,1190002795,4910,4910,4910,4910,0
20240416,194600,1190002795,4910,4910,4910,4910,0
20240416,194500,1190002795,4910,4910,4910,4910,0
20240416,194400,1190002795,4910,4910,4910,4910,0
20240416,194300,1190002795,4910,4910,4910,4910,0
20240416,194200,1190002795,4910,4910,4910,4910,0
20240416,194100,1190002795,4910,4910,4910,4910,0
20240416,194000,1190002795,4910,4910,4910,4910,0
20240416,193900,1190002795,4910,4910,4910,4910,0
20240416,193800,1190002795,4910,4910,4910,4910,0
20240416,193700,1190002795,4910,4910,4910,4910,4780
20240416,193600,1190002795,4910,4910,4910,4910,0
20240416,193500,1190002795,4910,4910,4910,4910,0
20240416,193400,1190002795,4910,4910,4910,4910,0
20240416,193300,1190002795,4910,4910,4910,4910,0
20240416,193200,1190002795,4910,4910,4910,4910,0
20240416,193100,1190002795,4910,4910,4910,4910,0
20240416,193000,1190002795,4910,4910,4910,4910,0
20240416,192900,1190002795,4910,4910,4910,4910,0
20240416,192800,1190002795,4910,4910,4910,4910,0
20240416,192700,1190002795,4910,4910,4910,4910,0
20240416,192600,1190002795,4910,4910,4910,4910,0
20240416,192500,1190002795,4910,4910,4910,4910,0
20240416,192400,1190002795,4910,4910,4910,4910,0
20240416,192300,1190002795,4910,4910,4910,4910,0
20240416,192200,1190002795,4910,4910,4910,4910,0
20240416,192100,1190002795,4910,4910,4910,4910,0
20240416,192000,1190002795,4910,4910,4910,4910,0
20240416,191900,1190002795,4910,4910,4910,4910,0
20240416,191800,1190002795,4910,4910,4910,4910,0
20240416,191700,1190002795,4910,4910,4910,4910,0
20240416,191600,1190002795,4910,4910,4910,4910,0
20240416,191500,1190002795,4910,4910,4910,4910,0
20240416,191400,1190002795,4910,4910,4910,4910,0
20240416,191300,1190002795,4910,4910,4910,4910,0
20240416,191200,1190002795,4910,4910,4910,4910,0
20240416,191100,1190002795,4910,4910,4910,4910,0
20240416,191000,1190002795,4910,4910,4910,4910,0
20240416,190900,1190002795,4910,4910,4910,4910,0
20240416,190800,1190002795,4910,4910,4910,4910,0
20240416,190700,1190002795,4910,4910,4910,4910,4780
20240416,190600,1190002795,4910,4910,4910,4910,0
20240416,190500,1190002795,4910,4910,4910,4910,0
20240416,190400,1190002795,4910,4910,4910,4910,0
20240416,190300,1190002795,4910,4910,4910,4910,0
20240416,190200,1190002795,4910,4910,4910,4910,0
20240416,190100,1190002795,4910,4910,4910,4910,0
20240416,190000,1190002795,4910,4910,4910,4910,0
20240416,185900,1190002795,4910,4910,4910,4910,0
20240416,185800,1190002795,4910,4910,4910,4910,0
20240416,185700,1190002795,4910,4910,4910,4910,0
20240416,185600,1190002795,4910,4910,4910,4910,0
20240416,185500,1190002795,4910,4910,4910,4910,0
20240416,185400,1190002795,4910,4910,4910,4910,0
20240416,185300,1190002795,4910,4910,4910,4910,0
20240416,185200,1190002795,4910,4910,4910,4910,0
20240416,185100,1190002795,4910,4910,4910,4910,0
20240416,185000,1190002795,4910,4910,4910,4910,0
20240416,184900,1190002795,4910,4910,4910,4910,0
20240416,184800,1190002795,4910,4910,4910,4910,0
20240416,184700,1190002795,4910,4910,4910,4910,0
20240416,184600,1190002795,4910,4910,4910,4910,0
20240416,184500,1190002795,4910,4910,4910,4910,0
20240416,184400,1190002795,4910,4910,4910,4910,0
20240416,184300,1190002795,4910,4910,4910,4910,0
20240416,184200,1190002795,4910,4910,4910,4910,0
20240416,184100,1190002795,4910,4910,4910,4910,0
20240416,184000,1190002795,4910,4910,4910,4910,0
20240416,183900,1190002795,4910,4910,4910,4910,0
20240416,183800,1190002795,4910,4910,4910,4910,0
20240416,183700,1190002795,4910,4910,4910,4910,4780
20240416,183600,1190002795,4910,4910,4910,4910,0
20240416,183500,1190002795,4910,4910,4910,4910,0
20240416,183400,1190002795,4910,4910,4910,4910,0
20240416,183300,1190002795,4910,4910,4910,4910,0
20240416,183200,1190002795,4910,4910,4910,4910,0
20240416,183100,1190002795,4910,4910,4910,4910,0
20240416,183000,1190002795,4910,4910,4910,4910,0
20240416,182900,1190002795,4910,4910,4910,4910,0
20240416,182800,1190002795,4910,4910,4910,4910,0
20240416,182700,1190002795,4910,4910,4910,4910,0
20240416,182600,1190002795,4910,4910,4910,4910,0
20240416,182500,1190002795,4910,4910,4910,4910,0
20240416,182400,1190002795,4910,4910,4910,4910,0
20240416,182300,1190002795,4910,4910,4910,4910,0
20240416,182200,1190002795,4910,4910,4910,4910,0
20240416,182100,1190002795,4910,4910,4910,4910,0
20240416,182000,1190002795,4910,4910,4910,4910,0
20240416,181900,1190002795,4910,4910,4910,4910,0
20240416,181800,1190002795,4910,4910,4910,4910,0
20240416,181700,1190002795,4910,4910,4910,4910,0
20240416,181600,1190002795,4910,4910,4910,4910,0
20240416,181500,1190002795,4910,4910,4910,4910,0
20240416,181400,1190002795,4910,4910,4910,4910,0
20240416,181300,1190002795,4910,4910,4910,4910,0
20240416,181200,1190002795,4910,4910,4910,4910,0
20240416,181100,1190002795,4910,4910,4910,4910,0
20240416,181000,1190002795,4910,4910,4910,4910,0
20240416,180900,1190002795,4910,4910,4910,4910,0
20240416,180800,1190002795,4910,4910,4910,4910,0
20240416,180700,1190002795,4910,4910,4910,4910,4780
20240416,180600,1190002795,4910,4910,4910,4910,0
20240416,180500,1190002795,4910,4910,4910,4910,0
20240416,180400,1190002795,4910,4910,4910,4910,0
20240416,180300,1190002795,4910,4910,4910,4910,0
20240416,180200,1190002795,4910,4910,4910,4910,0
20240416,180100,1190002795,4910,4910,4910,4910,0
20240416,180000,1190002795,4910,4910,4910,4910,0
20240416,175900,1190002795,4910,4910,4910,4910,0
20240416,175800,1190002795,4910,4910,4910,4910,0
20240416,175700,1190002795,4910,4910,4910,4910,0
20240416,175600,1190002795,4910,4910,4910,4910,0
20240416,175500,1190002795,4910,4910,4910,4910,0
20240416,175400,1190002795,4910,4910,4910,4910,0
20240416,175300,1190002795,4910,4910,4910,4910,0
20240416,175200,1190002795,4910,4910,4910,4910,0
20240416,175100,1190002795,4910,4910,4910,4910,0
20240416,175000,1190002795,4910,4910,4910,4910,0
20240416,174900,1190002795,4910,4910,4910,4910,0
20240416,174800,1190002795,4910,4910,4910,4910,0
20240416,174700,1190002795,4910,4910,4910,4910,0
20240416,174600,1190002795,4910,4910,4910,4910,0
20240416,174500,1190002795,4910,4910,4910,4910,0
20240416,174400,1190002795,4910,4910,4910,4910,0
20240416,174300,1190002795,4910,4910,4910,4910,0
20240416,174200,1190002795,4910,4910,4910,4910,0
20240416,174100,1190002795,4910,4910,4910,4910,0
20240416,174000,1190002795,4910,4910,4910,4910,0
20240416,173900,1190002795,4910,4910,4910,4910,0
20240416,173800,1190002795,4910,4910,4910,4910,0
20240416,173700,1190002795,4910,4910,4910,4910,4780
20240416,173600,1190002795,4910,4910,4910,4910,0
20240416,173500,1190002795,4910,4910,4910,4910,0
20240416,173400,1190002795,4910,4910,4910,4910,0
20240416,173300,1190002795,4910,4910,4910,4910,0
20240416,173200,1190002795,4910,4910,4910,4910,0
20240416,173100,1190002795,4910,4910,4910,4910,0
20240416,173000,1190002795,4910,4910,4910,4910,0
20240416,172900,1190002795,4910,4910,4910,4910,0
20240416,172800,1190002795,4910,4910,4910,4910,0
20240416,172700,1190002795,4910,4910,4910,4910,0
20240416,172600,1190002795,4910,4910,4910,4910,0
20240416,172500,1190002795,4910,4910,4910,4910,0
20240416,172400,1190002795,4910,4910,4910,4910,0
20240416,172300,1190002795,4910,4910,4910,4910,0
20240416,172200,1190002795,4910,4910,4910,4910,0
20240416,172100,1190002795,4910,4910,4910,4910,0
20240416,172000,1190002795,4910,4910,4910,4910,0
20240416,171900,1190002795,4910,4910,4910,4910,0
20240416,171800,1190002795,4910,4910,4910,4910,0
20240416,171700,1190002795,4910,4910,4910,4910,0
20240416,171600,1190002795,4910,4910,4910,4910,0
20240416,171500,1190002795,4910,4910,4910,4910,0
20240416,171400,1190002795,4910,4910,4910,4910,0
20240416,171300,1190002795,4910,4910,4910,4910,0
20240416,171200,1190002795,4910,4910,4910,4910,0
20240416,171100,1190002795,4910,4910,4910,4910,0
20240416,171000,1190002795,4910,4910,4910,4910,0
20240416,170900,1190002795,4910,4910,4910,4910,0
20240416,170800,1190002795,4910,4910,4910,4910,0
20240416,170700,1190002795,4910,4910,4910,4910,4780
20240416,170600,1190002795,4910,4910,4910,4910,0
20240416,170500,1190002795,4910,4910,4910,4910,0
20240416,170400,1190002795,4910,4910,4910,4910,0
20240416,170300,1190002795,4910,4910,4910,4910,0
20240416,170200,1190002795,4910,4910,4910,4910,0
20240416,170100,1190002795,4910,4910,4910,4910,0
20240416,170000,1190002795,4910,4910,4910,4910,0
20240416,165900,1190002795,4910,4910,4910,4910,0
20240416,165800,1190002795,4910,4910,4910,4910,0
20240416,165700,1190002795,4910,4910,4910,4910,0
20240416,165600,1190002795,4910,4910,4910,4910,0
20240416,165500,1190002795,4910,4910,4910,4910,0
20240416,165400,1190002795,4910,4910,4910,4910,0
20240416,165300,1190002795,4910,4910,4910,4910,0
20240416,165200,1190002795,4910,4910,4910,4910,0
20240416,165100,1190002795,4910,4910,4910,4910,0
20240416,165000,1190002795,4910,4910,4910,4910,0
20240416,164900,1190002795,4910,4910,4910,4910,0
20240416,164800,1190002795,4910,4910,4910,4910,0
20240416,164700,1190002795,4910,4910,4910,4910,0
20240416,164600,1190002795,4910,4910,4910,4910,0
20240416,164500,1190002795,4910,4910,4910,4910,0
20240416,164400,1190002795,4910,4910,4910,4910,0
20240416,164300,1190002795,4910,4910,4910,4910,0
20240416,164200,1190002795,4910,4910,4910,4910,0
20240416,164100,1190002795,4910,4910,4910,4910,0
20240416,164000,1190002795,4910,4910,4910,4910,0
20240416,163900,1190002795,4910,4910,4910,4910,0
20240416,163800,1190002795,4910,4910,4910,4910,0
20240416,163700,1190002795,4910,4910,4910,4910,4780
20240416,163600,1190002795,4910,4910,4910,4910,0
20240416,163500,1190002795,4910,4910,4910,4910,0
20240416,163400,1190002795,4910,4910,4910,4910,0
20240416,163300,1190002795,4910,4910,4910,4910,0
20240416,163200,1190002795,4910,4910,4910,4910,0
20240416,163100,1190002795,4910,4910,4910,4910,0
20240416,163000,1190002795,4910,4910,4910,4910,0
20240416,162900,1190002795,4910,4910,4910,4910,0
20240416,162800,1190002795,4910,4910,4910,4910,0
20240416,162700,1190002795,4910,4910,4910,4910,0
20240416,162600,1190002795,4910,4910,4910,4910,0
20240416,162500,1190002795,4910,4910,4910,4910,0
20240416,162400,1190002795,4910,4910,4910,4910,0
20240416,162300,1190002795,4910,4910,4910,4910,0
20240416,162200,1190002795,4910,4910,4910,4910,0
20240416,162100,1190002795,4910,4910,4910,4910,0
20240416,162000,1190002795,4910,4910,4910,4910,0
20240416,161900,1190002795,4910,4910,4910,4910,0
20240416,161800,1190002795,4910,4910,4910,4910,0
20240416,161700,1190002795,4910,4910,4910,4910,0
20240416,161600,1190002795,4910,4910,4910,4910,0
20240416,161500,1190002795,4910,4910,4910,4910,0
20240416,161400,1190002795,4910,4910,4910,4910,0
20240416,161300,1190002795,4910,4910,4910,4910,0
20240416,161200,1190002795,4910,4910,4910,4910,0
20240416,161100,1190002795,4910,4910,4910,4910,0
20240416,161000,1190002795,4910,4910,4910,4910,0
20240416,160900,1190002795,4910,4910,4910,4910,0
20240416,160800,1190002795,4910,4910,4910,4910,0
20240416,160700,1190002795,4910,4910,4910,4910,4780
20240416,160600,1190002795,4910,4910,4910,4910,0
20240416,160500,1190002795,4910,4910,4910,4910,0
20240416,160400,1190002795,4910,4910,4910,4910,0
20240416,160300,1190002795,4910,4910,4910,4910,0
20240416,160200,1190002795,4910,4910,4910,4910,0
20240416,160100,1190002795,4910,4910,4910,4910,0
20240416,160000,1190002795,4910,4910,4910,4910,0
20240416,155900,1190002795,4910,4910,4910,4910,0
20240416,155800,1190002795,4910,4910,4910,4910,0
20240416,155700,1190002795,4910,4910,4910,4910,0
20240416,155600,1190002795,4910,4910,4910,4910,0
20240416,155500,1190002795,4910,4910,4910,4910,0
20240416,155400,1190002795,4910,4910,4910,4910,0
20240416,155300,1190002795,4910,4910,4910,4910,0
20240416,155200,1190002795,4910,4910,4910,4910,0
20240416,155100,1190002795,4910,4910,4910,4910,0
20240416,155000,1190002795,4910,4910,4910,4910,0
20240416,154900,1190002795,4910,4910,4910,4910,0
20240416,154800,1190002795,4910,4910,4910,4910,0
20240416,154700,1190002795,4910,4910,4910,4910,0
20240416,154600,1190002795,4910,4910,4910,4910,0
20240416,154500,1190002795,4910,4910,4910,4910,0
20240416,154400,1190002795,4910,4910,4910,4910,0
20240416,154300,1190002795,4910,4910,4910,4910,0
20240416,154200,1190002795,4910,4910,4910,4910,0
20240416,154100,1190002795,4910,4910,4910,4910,0
20240416,154000,1190002795,4910,4910,4910,4910,0
20240416,153900,1190002795,4910,4910,4910,4910,0
20240416,153800,1190002795,4910,4910,4910,4910,0
20240416,153700,1190002795,4910,4910,4910,4910,4780
20240416,153600,1190002795,4910,4910,4910,4910,0
20240416,153500,1190002795,4910,4910,4910,4910,0
20240416,153400,1190002795,4910,4910,4910,4910,0
20240416,153300,1190002795,4910,4910,4910,4910,0
20240416,153200,1190002795,4910,4910,4910,4910,0
20240416,153100,1190002795,4910,4910,4910,4910,0
20240416,153000,1190002795,4910,4910,4910,4910,4780
20240416,152900,1166532995,4940,4940,4940,4940,0
20240416,152800,1166532995,4940,4940,4940,4940,0
20240416,152700,1166532995,4940,4940,4940,4940,0
20240416,152600,1166532995,4940,4940,4940,4940,0
20240416,152500,1166532995,4940,4940,4940,4940,0
20240416,152400,1166532995,4940,4940,4940,4940,0
20240416,152300,1166532995,4940,4940,4940,4940,0
20240416,152200,1166532995,4940,4940,4940,4940,0
20240416,152100,1166532995,4940,4940,4940,4940,0
20240416,152000,1166532995,4940,4940,4940,4940,0
20240416,151900,1166532995,4940,4930,4950,4930,614
20240416,151800,1163499755,4925,4925,4925,4920,305
20240416,151700,1161997825,4925,4915,4925,4915,221
20240416,151600,1160910750,4915,4915,4915,4915,0
20240416,151500,1160910750,4915,4915,4915,4915,100
20240416,151400,1160419250,4910,4925,4925,4910,319
20240416,151300,1158852670,4920,4920,4920,4920,20
20240416,151200,1158754270,4925,4925,4925,4925,200
20240416,151100,1157769270,4925,4925,4925,4925,603
20240416,151000,1154799495,4930,4930,4930,4930,321
20240416,150900,1153216965,4930,4930,4930,4930,0
20240416,150800,1153216965,4930,4940,4940,4930,1073
20240416,150700,1147924975,4950,4950,4950,4950,0
20240416,150600,1147924975,4950,4950,4950,4950,270
20240416,150500,1146588475,4950,4950,4950,4950,0
20240416,150400,1146588475,4950,4945,4950,4945,65
20240416,150300,1146266740,4945,4945,4945,4945,67
20240416,150200,1145935425,4945,4930,4950,4925,3140
20240416,150100,1130453125,4930,4915,4930,4915,1510
20240416,150000,1123017455,4920,4920,4920,4920,214
20240416,145900,1121964575,4920,4925,4925,4920,166
20240416,145800,1121147300,4920,4905,4920,4905,498
20240416,145700,1118700560,4900,4890,4900,4890,4186
20240416,145600,1098201885,4885,4885,4885,4885,0
20240416,145500,1098201885,4885,4885,4885,4885,500
20240416,145400,1095759385,4880,4880,4880,4880,14
20240416,145300,1095691065,4880,4880,4880,4880,390
20240416,145200,1093787865,4880,4880,4880,4880,309
20240416,145100,1092279945,4880,4890,4890,4880,2
20240416,145000,1092270175,4880,4880,4880,4880,1010
20240416,144900,1087341375,4890,4890,4890,4890,2
20240416,144800,1087331595,4890,4890,4890,4890,1
20240416,144700,1087326705,4880,4880,4885,4880,1303
20240416,144600,1080967565,4880,4885,4885,4880,1057
20240416,144500,1075807335,4885,4885,4885,4885,155
20240416,144400,1075050160,4890,4890,4890,4890,0
20240416,144300,1075050160,4890,4890,4890,4890,1
20240416,144200,1075045270,4885,4885,4890,4885,142
20240416,144100,1074351450,4885,4885,4885,4885,44
20240416,144000,1074136510,4885,4885,4885,4885,0
20240416,143900,1074136510,4885,4890,4890,4885,763
20240416,143800,1070409060,4890,4890,4890,4890,20
20240416,143700,1070311260,4890,4890,4890,4890,0
20240416,143600,1070311260,4890,4890,4890,4890,0
20240416,143500,1070311260,4890,4890,4890,4890,699
20240416,143400,1066893150,4890,4890,4890,4890,586
20240416,143300,1064027610,4895,4895,4895,4895,0
20240416,143200,1064027610,4895,4895,4895,4895,0
20240416,143100,1064027610,4895,4895,4895,4895,0
20240416,143000,1064027610,4895,4890,4895,4890,47
20240416,142900,1063797760,4895,4895,4895,4895,4
20240416,142800,1063778180,4895,4895,4895,4895,0
20240416,142700,1063778180,4895,4895,4895,4895,4
20240416,142600,1063758600,4895,4895,4895,4895,3
20240416,142500,1063743915,4895,4895,4895,4895,7
20240416,142400,1063709650,4895,4895,4895,4895,0
20240416,142300,1063709650,4895,4895,4895,4895,0
20240416,142200,1063709650,4895,4895,4895,4895,0
20240416,142100,1063709650,4895,4890,4900,4890,712
20240416,142000,1060227955,4900,4900,4900,4900,0
20240416,141900,1060227955,4900,4900,4900,4890,3
20240416,141800,1060213265,4900,4895,4900,4895,1021
20240416,141700,1055215465,4895,4895,4895,4890,15
20240416,141600,1055142105,4890,4890,4890,4890,41
20240416,141500,1054941615,4890,4890,4890,4890,203
20240416,141400,1053948945,4890,4890,4890,4890,0
20240416,141300,1053948945,4890,4890,4890,4890,0
20240416,141200,1053948945,4890,4890,4890,4890,31
20240416,141100,1053797355,4890,4890,4890,4890,998
20240416,141000,1048917135,4890,4880,4890,4880,2051
20240416,140900,1038887755,4880,4880,4880,4880,58
20240416,140800,1038604715,4880,4885,4885,4880,107
20240416,140700,1038082505,4885,4880,4885,4880,6
20240416,140600,1038053220,4880,4880,4880,4880,0
20240416,140500,1038053220,4880,4880,4880,4880,96
20240416,140400,1037584740,4890,4890,4890,4890,0
20240416,140300,1037584740,4890,4890,4890,4890,5
20240416,140200,1037560290,4880,4885,4885,4880,1620
20240416,140100,1029646690,4885,4885,4885,4885,92
20240416,140000,1029197270,4885,4885,4885,4885,0
20240416,135900,1029197270,4885,4885,4885,4885,0
20240416,135800,1029197270,4885,4885,4885,4885,1
20240416,135700,1029192385,4890,4890,4890,4890,0
20240416,135600,1029192385,4890,4890,4890,4890,21
20240416,135500,1029089695,4890,4890,4890,4890,99
20240416,135400,1028605585,4890,4890,4890,4890,702
20240416,135300,1025172805,4890,4890,4890,4890,235
20240416,135200,1024023655,4890,4890,4890,4890,200
20240416,135100,1023045655,4885,4885,4885,4885,617
20240416,135000,1020031610,4890,4890,4890,4890,332
20240416,134900,1018408130,4890,4890,4890,4890,30
20240416,134800,1018261430,4890,4890,4890,4890,240
20240416,134700,1017087830,4890,4890,4890,4890,585
20240416,134600,1014227180,4895,4895,4895,4895,0
20240416,134500,1014227180,4895,4895,4895,4895,5
20240416,134400,1014202705,4895,4895,4895,4895,211
20240416,134300,1013169860,4900,4895,4900,4895,573
20240416,134200,1010365020,4895,4895,4895,4895,217
20240416,134100,1009302805,4895,4895,4895,4895,85
20240416,134000,1008886730,4900,4900,4900,4900,15
20240416,133900,1008813230,4900,4900,4900,4900,29
20240416,133800,1008671130,4900,4900,4900,4900,68
20240416,133700,1008337930,4900,4900,4900,4900,41
20240416,133600,1008137030,4895,4900,4900,4895,2
20240416,133500,1008127235,4900,4900,4900,4900,2
20240416,133400,1008117435,4900,4895,4900,4890,147
20240416,133300,1007398130,4895,4895,4895,4890,109
20240416,133200,1006865075,4900,4900,4900,4900,0
20240416,133100,1006865075,4900,4900,4900,4900,1
20240416,133000,1006860175,4890,4895,4895,4890,97
20240416,132900,1006385840,4890,4890,4890,4890,0
20240416,132800,1006385840,4890,4890,4890,4890,222
20240416,132700,1005300260,4895,4895,4895,4895,82
20240416,132600,1004898870,4895,4895,4895,4895,789
20240416,132500,1001036715,4895,4895,4895,4895,83
20240416,132400,1000630430,4895,4895,4895,4895,10
20240416,132300,1000581480,4895,4895,4895,4895,97
20240416,132200,1000106665,4900,4900,4900,4900,0
20240416,132100,1000106665,4900,4900,4900,4900,14
20240416,132000,1000038065,4900,4900,4900,4900,96
20240416,131900,999567665,4895,4900,4900,4895,600
20240416,131800,996630430,4910,4910,4910,4910,0
20240416,131700,996630430,4910,4910,4910,4910,1
20240416,131600,996625520,4900,4905,4905,4900,101
20240416,131500,996130600,4915,4915,4915,4915,0
20240416,131400,996130600,4915,4915,4915,4915,53
20240416,131300,995870105,4915,4915,4915,4915,1
20240416,131200,995865190,4915,4915,4915,4915,0
20240416,131100,995865190,4915,4915,4915,4915,0
20240416,131000,995865190,4915,4915,4915,4910,12
20240416,130900,995806215,4910,4910,4910,4910,176
20240416,130800,994942055,4915,4915,4915,4915,1
20240416,130700,994937140,4915,4915,4915,4915,150
20240416,130600,994199890,4910,4910,4910,4910,0
20240416,130500,994199890,4910,4915,4915,4910,201
20240416,130400,993212480,4920,4920,4920,4920,6
20240416,130300,993182960,4925,4925,4925,4925,0
20240416,130200,993182960,4925,4925,4925,4925,1
20240416,130100,993178035,4930,4930,4930,4930,0
20240416,130000,993178035,4930,4930,4930,4930,0
20240416,125900,993178035,4930,4925,4930,4925,21
20240416,125800,993074570,4925,4925,4925,4925,0
20240416,125700,993074570,4925,4910,4925,4910,571
20240416,125600,990270945,4910,4925,4925,4910,1155
20240416,125500,984595395,4935,4935,4935,4935,0
20240416,125400,984595395,4935,4935,4935,4935,0
20240416,125300,984595395,4935,4925,4935,4900,1043
20240416,125200,979453710,4925,4900,4925,4900,1535
20240416,125100,971907185,4900,4890,4900,4890,41
20240416,125000,971706685,4890,4890,4890,4890,13
20240416,124900,971643115,4890,4890,4890,4885,104
20240416,124800,971134965,4890,4890,4890,4890,0
20240416,124700,971134965,4890,4890,4890,4890,0
20240416,124600,971134965,4890,4890,4890,4890,0
20240416,124500,971134965,4890,4890,4890,4890,76
20240416,124400,970763325,4890,4890,4890,4890,15
20240416,124300,970689975,4890,4890,4890,4890,1000
20240416,124200,965799975,4890,4880,4890,4880,1389
20240416,124100,959014765,4885,4885,4885,4885,0
20240416,124000,959014765,4885,4885,4885,4885,0
20240416,123900,959014765,4885,4885,4885,4885,0
20240416,123800,959014765,4885,4885,4885,4885,547
20240416,123700,956342670,4890,4885,4890,4885,4
20240416,123600,956323115,4890,4890,4890,4890,2
20240416,123500,956313335,4890,4885,4890,4885,1081
20240416,123400,951032640,4890,4890,4890,4890,0
20240416,123300,951032640,4890,4890,4890,4890,1
20240416,123200,951027750,4890,4890,4890,4890,1
20240416,123100,951022860,4890,4890,4890,4890,0
20240416,123000,951022860,4890,4890,4890,4890,0
20240416,122900,951022860,4890,4890,4890,4890,0
20240416,122800,951022860,4890,4885,4890,4885,3
20240416,122700,951008195,4885,4885,4885,4885,30
20240416,122600,950861645,4890,4890,4890,4890,1
20240416,122500,950856755,4890,4890,4890,4890,0
20240416,122400,950856755,4890,4890,4890,4890,53
20240416,122300,950597585,4885,4885,4885,4885,0
20240416,122200,950597585,4885,4885,4885,4885,380
20240416,122100,948741285,4885,4885,4885,4880,81
20240416,122000,948345900,4880,4880,4880,4880,1
20240416,121900,948341020,4885,4885,4885,4885,480
20240416,121800,945996220,4885,4885,4885,4885,20
20240416,121700,945898520,4885,4885,4885,4885,657
20240416,121600,942689075,4885,4885,4885,4885,1
20240416,121500,942684190,4885,4885,4885,4885,1
20240416,121400,942679305,4880,4880,4880,4880,103
20240416,121300,942176665,4880,4880,4880,4880,49
20240416,121200,941937545,4880,4885,4885,4880,22
20240416,121100,941830085,4885,4885,4885,4885,0
20240416,121000,941830085,4885,4885,4885,4885,204
20240416,120900,940833545,4885,4885,4885,4885,0
20240416,120800,940833545,4885,4890,4890,4885,903
20240416,120700,936419890,4890,4890,4890,4890,145
20240416,120600,935710840,4890,4890,4890,4885,307
20240416,120500,934209615,4890,4890,4890,4890,86
20240416,120400,933789075,4890,4890,4890,4890,0
20240416,120300,933789075,4890,4895,4895,4890,494
20240416,120200,931372400,4895,4895,4895,4895,0
20240416,120100,931372400,4895,4895,4895,4895,0
20240416,120000,931372400,4895,4895,4895,4895,0
20240416,115900,931372400,4895,4895,4895,4895,0
20240416,115800,931372400,4895,4895,4900,4895,679
20240416,115700,928047110,4885,4885,4885,4885,300
20240416,115600,926581610,4885,4885,4885,4885,100
20240416,115500,926093110,4880,4885,4885,4880,122
20240416,115400,925497210,4885,4885,4885,4885,2
20240416,115300,925487440,4885,4885,4885,4885,0
20240416,115200,925487440,4885,4885,4885,4885,1
20240416,115100,925482555,4885,4885,4885,4885,0
20240416,115000,925482555,4885,4875,4885,4875,51
20240416,114900,925233920,4875,4875,4875,4875,25
20240416,114800,925112045,4875,4875,4875,4875,486
20240416,114700,922742795,4870,4870,4870,4870,100
20240416,114600,922255795,4870,4870,4870,4870,0
20240416,114500,922255795,4870,4870,4870,4870,192
20240416,114400,921320755,4870,4870,4870,4870,4
20240416,114300,921301275,4870,4870,4870,4870,25
20240416,114200,921179525,4870,4865,4870,4865,141
20240416,114100,920493345,4865,4870,4870,4865,177
20240416,114000,919632130,4870,4870,4870,4870,0
20240416,113900,919632130,4870,4870,4870,4870,1
20240416,113800,919627260,4870,4870,4870,4870,100
20240416,113700,919140260,4870,4875,4875,4870,301
20240416,113600,917674385,4870,4875,4875,4870,339
20240416,113500,916023380,4875,4875,4875,4875,0
20240416,113400,916023380,4875,4875,4875,4875,0
20240416,113300,916023380,4875,4875,4875,4875,0
20240416,113200,916023380,4875,4880,4880,4875,200
20240416,113100,915048370,4885,4885,4885,4885,1
20240416,113000,915043485,4870,4865,4870,4865,1326
20240416,112900,908592490,4865,4865,4865,4865,739
20240416,112800,904997255,4870,4870,4870,4865,1912
20240416,112700,895694860,4870,4875,4875,4870,1127
20240416,112600,890205400,4875,4875,4875,4875,1000
20240416,112500,885330400,4875,4870,4875,4870,1522
20240416,112400,877918255,4875,4875,4875,4875,2000
20240416,112300,868168255,4870,4875,4875,4870,397
20240416,112200,866233875,4875,4875,4875,4875,0
20240416,112100,866233875,4875,4875,4875,4875,225
20240416,112000,865137000,4885,4885,4885,4885,5
20240416,111900,865112575,4885,4885,4885,4885,1
20240416,111800,865107690,4875,4880,4880,4875,180
20240416,111700,864230115,4875,4885,4885,4875,393
20240416,111600,862313250,4880,4880,4880,4880,749
20240416,111500,858658130,4880,4880,4880,4880,142
20240416,111400,857965170,4880,4880,4880,4880,0
20240416,111300,857965170,4880,4880,4880,4880,2
20240416,111200,857955410,4880,4875,4880,4875,683
20240416,111100,854625780,4880,4880,4880,4880,50
20240416,111000,854381780,4880,4875,4880,4870,218
20240416,110900,853319490,4875,4870,4875,4870,323
20240416,110800,851745855,4875,4875,4875,4875,331
20240416,110700,850132230,4870,4870,4870,4870,1631
20240416,110600,842189260,4875,4875,4875,4875,188
20240416,110500,841272760,4880,4880,4880,4880,13
20240416,110400,841209320,4875,4875,4875,4875,0
20240416,110300,841209320,4875,4875,4875,4875,1
20240416,110200,841204445,4875,4875,4875,4875,80
20240416,110100,840814445,4875,4875,4875,4870,26
20240416,110000,840687700,4875,4875,4875,4870,252
20240416,105900,839460205,4870,4870,4870,4870,3
20240416,105800,839445595,4875,4870,4875,4870,292
20240416,105700,838022220,4870,4870,4870,4870,302
20240416,105600,836551480,4870,4870,4870,4870,748
20240416,105500,832908720,4875,4870,4875,4870,5
20240416,105400,832884355,4875,4870,4875,4870,1121
20240416,105300,827425080,4865,4865,4870,4865,1823
20240416,105200,818553185,4865,4875,4875,4865,1232
20240416,105100,812554625,4875,4880,4880,4875,3551
20240416,105000,795237370,4880,4880,4880,4880,113
20240416,104900,794685930,4885,4880,4885,4880,110
20240416,104800,794148655,4885,4885,4885,4885,22
20240416,104700,794041185,4890,4890,4890,4890,0
20240416,104600,794041185,4890,4885,4890,4875,2016
20240416,104500,784210455,4885,4885,4885,4885,200
20240416,104400,783233455,4885,4885,4885,4885,900
20240416,104300,778836955,4885,4885,4885,4885,2337
20240416,104200,767420710,4885,4890,4890,4885,4803
20240416,104100,743953370,4890,4890,4890,4890,56
20240416,104000,743679530,4890,4890,4890,4890,0
20240416,103900,743679530,4890,4890,4890,4890,733
20240416,103800,740095160,4885,4890,4890,4885,3242
20240416,103700,724242280,4890,4890,4890,4890,3423
20240416,103600,707503810,4900,4900,4900,4895,559
20240416,103500,704767375,4900,4900,4900,4900,0
20240416,103400,704767375,4900,4900,4900,4900,64
20240416,103300,704453775,4905,4905,4910,4900,4213
20240416,103200,683793910,4915,4905,4915,4905,1283
20240416,103100,677494635,4905,4900,4905,4900,559
20240416,103000,674755460,4905,4900,4905,4900,39
20240416,102900,674564235,4910,4910,4910,4910,0
20240416,102800,674564235,4910,4905,4910,4905,3024
20240416,102700,659719375,4905,4910,4910,4905,776
20240416,102600,655911155,4935,4935,4935,4935,2
20240416,102500,655901285,4900,4885,4905,4885,16040
20240416,102400,577309335,4885,4885,4885,4885,144
20240416,102300,576605895,4885,4900,4900,4880,10541
20240416,102200,525000230,4905,4905,4905,4900,561
20240416,102100,522249950,4910,4905,4910,4900,3087
20240416,102000,507109310,4900,4900,4900,4900,1
20240416,101900,507104410,4900,4905,4905,4900,1658
20240416,101800,498978300,4905,4910,4910,4905,2404
20240416,101700,487186640,4910,4910,4910,4910,720
20240416,101600,483651440,4910,4920,4920,4910,1536
20240416,101500,476109140,4920,4920,4920,4920,100
20240416,101400,475617140,4910,4910,4915,4910,547
20240416,101300,472930325,4910,4920,4920,4910,5791
20240416,101200,444485960,4920,4930,4930,4920,8400
20240416,101100,403147675,4930,4935,4935,4925,3362
20240416,101000,386573455,4940,4940,4940,4940,1
20240416,100900,386568515,4940,4940,4940,4940,430
20240416,100800,384444315,4940,4935,4940,4935,223
20240416,100700,383343070,4935,4935,4935,4935,537
20240416,100600,380692975,4955,4940,4955,4940,1590
20240416,100500,372837575,4940,4935,4940,4930,579
20240416,100400,369978800,4935,4935,4935,4935,0
20240416,100300,369978800,4935,4945,4950,4930,3719
20240416,100200,351608230,4945,4940,4945,4940,802
20240416,100100,347644840,4945,4940,4945,4940,1044
20240416,100000,342482720,4945,4940,4945,4940,304
20240416,095900,340979950,4945,4945,4945,4945,18
20240416,095800,340890940,4945,4940,4945,4940,14
20240416,095700,340821775,4940,4945,4945,4940,763
20240416,095600,337050050,4945,4945,4945,4940,90
20240416,095500,336605265,4945,4945,4945,4940,2090
20240416,095400,326275065,4950,4955,4955,4950,1870
20240416,095300,317018545,4955,4955,4955,4955,0
20240416,095200,317018545,4955,4955,4955,4955,410
20240416,095100,314986995,4955,4955,4955,4955,1725
20240416,095000,306439620,4955,4955,4955,4955,0
20240416,094900,306439620,4955,4960,4960,4955,300
20240416,094800,304952650,4965,4965,4970,4960,2400
20240416,094700,293042835,4965,4965,4965,4965,10
20240416,094600,292993185,4965,4965,4965,4965,1
20240416,094500,292988220,4960,4960,4960,4960,83
20240416,094400,292576540,4955,4955,4955,4955,510
20240416,094300,290049490,4960,4965,4965,4960,2000
20240416,094200,280124465,4970,4970,4970,4970,0
20240416,094100,280124465,4970,4970,4970,4970,900
20240416,094000,275651465,4970,4970,4970,4970,1805
20240416,093900,266680615,4970,4970,4970,4970,413
20240416,093800,264628005,4960,4960,4960,4960,258
20240416,093700,263348325,4960,4960,4960,4960,1020
20240416,093600,258289125,4960,4950,4960,4950,469
20240416,093500,255962985,4950,4950,4950,4950,46
20240416,093400,255735285,4950,4955,4955,4950,3708
20240416,093300,237374335,4960,4980,4980,4960,10341
20240416,093200,185987770,4990,4990,4990,4990,0
20240416,093100,185987770,4990,4990,4990,4990,0
20240416,093000,185987770,4990,4990,4990,4990,112
20240416,092900,185428890,4975,4990,4990,4975,2450
20240416,092800,173233195,4990,4990,4990,4990,100
20240416,092700,172734195,4980,4980,4980,4980,348
20240416,092600,171001155,4975,4970,4975,4970,43
20240416,092500,170787380,4970,4965,4970,4965,173
20240416,092400,169928430,4960,4975,4990,4960,5268
20240416,092300,143755155,4975,4990,4990,4975,4347
20240416,092200,122106230,4995,5000,5000,4995,1537
20240416,092100,114428865,5000,5000,5010,5000,21
20240416,092000,114323845,5000,5020,5020,5000,31
20240416,091900,114168605,5020,5000,5020,4995,427
20240416,091800,112033785,5000,5030,5030,5000,2
20240416,091700,112023755,5000,4990,5000,4990,1561
20240416,091600,104223175,4995,4995,4995,4995,27
20240416,091500,104088310,4990,4995,4995,4990,346
20240416,091400,102361660,4990,4990,4990,4990,562
20240416,091300,99557280,4990,4990,4990,4990,1
20240416,091200,99552290,5000,4990,5000,4980,1549
20240416,091100,91827425,4990,4990,4990,4990,2035
20240416,091000,81672775,4990,4995,4995,4985,4593
20240416,090900,58754850,4995,4995,4995,4995,606
20240416,090800,55727880,4995,5010,5010,4995,1794
20240416,090700,46761360,5010,5010,5010,4995,444
20240416,090600,44541950,5010,5000,5010,4995,1454
20240416,090500,37271865,5000,5020,5020,5000,2172
20240416,090400,26388415,5020,5020,5020,5020,235
20240416,090300,25208715,5010,5010,5010,5010,540
20240416,090200,22503315,5000,5000,5000,4995,1755
20240416,090100,13728470,5020,5010,5020,5000,1193
20240416,090000,7760530,5030,5010,5040,5000,1550
Reference in New Issue Copy Permalink