ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082640/min/candle-20240216.csv

655 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
20240216,195200,2681294220,5510,5510,5510,5510,9203
20240216,195100,2681294220,5510,5510,5510,5510,0
20240216,195000,2681294220,5510,5510,5510,5510,0
20240216,194900,2681294220,5510,5510,5510,5510,0
20240216,194800,2681294220,5510,5510,5510,5510,0
20240216,194700,2681294220,5510,5510,5510,5510,0
20240216,194600,2681294220,5510,5510,5510,5510,0
20240216,194500,2681294220,5510,5510,5510,5510,0
20240216,194400,2681294220,5510,5510,5510,5510,0
20240216,194300,2681294220,5510,5510,5510,5510,0
20240216,194200,2681294220,5510,5510,5510,5510,0
20240216,194100,2681294220,5510,5510,5510,5510,0
20240216,194000,2681294220,5510,5510,5510,5510,0
20240216,193900,2681294220,5510,5510,5510,5510,0
20240216,193800,2681294220,5510,5510,5510,5510,0
20240216,193700,2681294220,5510,5510,5510,5510,0
20240216,193600,2681294220,5510,5510,5510,5510,0
20240216,193500,2681294220,5510,5510,5510,5510,0
20240216,193400,2681294220,5510,5510,5510,5510,0
20240216,193300,2681294220,5510,5510,5510,5510,0
20240216,193200,2681294220,5510,5510,5510,5510,0
20240216,193100,2681294220,5510,5510,5510,5510,0
20240216,193000,2681294220,5510,5510,5510,5510,0
20240216,192900,2681294220,5510,5510,5510,5510,0
20240216,192800,2681294220,5510,5510,5510,5510,0
20240216,192700,2681294220,5510,5510,5510,5510,0
20240216,192600,2681294220,5510,5510,5510,5510,0
20240216,192500,2681294220,5510,5510,5510,5510,0
20240216,192400,2681294220,5510,5510,5510,5510,0
20240216,192300,2681294220,5510,5510,5510,5510,0
20240216,192200,2681294220,5510,5510,5510,5510,9203
20240216,192100,2681294220,5510,5510,5510,5510,0
20240216,192000,2681294220,5510,5510,5510,5510,0
20240216,191900,2681294220,5510,5510,5510,5510,0
20240216,191800,2681294220,5510,5510,5510,5510,0
20240216,191700,2681294220,5510,5510,5510,5510,0
20240216,191600,2681294220,5510,5510,5510,5510,0
20240216,191500,2681294220,5510,5510,5510,5510,0
20240216,191400,2681294220,5510,5510,5510,5510,0
20240216,191300,2681294220,5510,5510,5510,5510,0
20240216,191200,2681294220,5510,5510,5510,5510,0
20240216,191100,2681294220,5510,5510,5510,5510,0
20240216,191000,2681294220,5510,5510,5510,5510,0
20240216,190900,2681294220,5510,5510,5510,5510,0
20240216,190800,2681294220,5510,5510,5510,5510,0
20240216,190700,2681294220,5510,5510,5510,5510,0
20240216,190600,2681294220,5510,5510,5510,5510,0
20240216,190500,2681294220,5510,5510,5510,5510,0
20240216,190400,2681294220,5510,5510,5510,5510,0
20240216,190300,2681294220,5510,5510,5510,5510,0
20240216,190200,2681294220,5510,5510,5510,5510,0
20240216,190100,2681294220,5510,5510,5510,5510,0
20240216,190000,2681294220,5510,5510,5510,5510,0
20240216,185900,2681294220,5510,5510,5510,5510,0
20240216,185800,2681294220,5510,5510,5510,5510,0
20240216,185700,2681294220,5510,5510,5510,5510,0
20240216,185600,2681294220,5510,5510,5510,5510,0
20240216,185500,2681294220,5510,5510,5510,5510,0
20240216,185400,2681294220,5510,5510,5510,5510,0
20240216,185300,2681294220,5510,5510,5510,5510,0
20240216,185200,2681294220,5510,5510,5510,5510,9203
20240216,185100,2681294220,5510,5510,5510,5510,0
20240216,185000,2681294220,5510,5510,5510,5510,0
20240216,184900,2681294220,5510,5510,5510,5510,0
20240216,184800,2681294220,5510,5510,5510,5510,0
20240216,184700,2681294220,5510,5510,5510,5510,0
20240216,184600,2681294220,5510,5510,5510,5510,0
20240216,184500,2681294220,5510,5510,5510,5510,0
20240216,184400,2681294220,5510,5510,5510,5510,0
20240216,184300,2681294220,5510,5510,5510,5510,0
20240216,184200,2681294220,5510,5510,5510,5510,0
20240216,184100,2681294220,5510,5510,5510,5510,0
20240216,184000,2681294220,5510,5510,5510,5510,0
20240216,183900,2681294220,5510,5510,5510,5510,0
20240216,183800,2681294220,5510,5510,5510,5510,0
20240216,183700,2681294220,5510,5510,5510,5510,0
20240216,183600,2681294220,5510,5510,5510,5510,0
20240216,183500,2681294220,5510,5510,5510,5510,0
20240216,183400,2681294220,5510,5510,5510,5510,0
20240216,183300,2681294220,5510,5510,5510,5510,0
20240216,183200,2681294220,5510,5510,5510,5510,0
20240216,183100,2681294220,5510,5510,5510,5510,0
20240216,183000,2681294220,5510,5510,5510,5510,0
20240216,182900,2681294220,5510,5510,5510,5510,0
20240216,182800,2681294220,5510,5510,5510,5510,0
20240216,182700,2681294220,5510,5510,5510,5510,0
20240216,182600,2681294220,5510,5510,5510,5510,0
20240216,182500,2681294220,5510,5510,5510,5510,0
20240216,182400,2681294220,5510,5510,5510,5510,0
20240216,182300,2681294220,5510,5510,5510,5510,0
20240216,182200,2681294220,5510,5510,5510,5510,9203
20240216,182100,2681294220,5510,5510,5510,5510,0
20240216,182000,2681294220,5510,5510,5510,5510,0
20240216,181900,2681294220,5510,5510,5510,5510,0
20240216,181800,2681294220,5510,5510,5510,5510,0
20240216,181700,2681294220,5510,5510,5510,5510,0
20240216,181600,2681294220,5510,5510,5510,5510,0
20240216,181500,2681294220,5510,5510,5510,5510,0
20240216,181400,2681294220,5510,5510,5510,5510,0
20240216,181300,2681294220,5510,5510,5510,5510,0
20240216,181200,2681294220,5510,5510,5510,5510,0
20240216,181100,2681294220,5510,5510,5510,5510,0
20240216,181000,2681294220,5510,5510,5510,5510,0
20240216,180900,2681294220,5510,5510,5510,5510,0
20240216,180800,2681294220,5510,5510,5510,5510,0
20240216,180700,2681294220,5510,5510,5510,5510,0
20240216,180600,2681294220,5510,5510,5510,5510,0
20240216,180500,2681294220,5510,5510,5510,5510,0
20240216,180400,2681294220,5510,5510,5510,5510,0
20240216,180300,2681294220,5510,5510,5510,5510,0
20240216,180200,2681294220,5510,5510,5510,5510,0
20240216,180100,2681294220,5510,5510,5510,5510,0
20240216,180000,2681294220,5510,5510,5510,5510,0
20240216,175900,2681294220,5510,5510,5510,5510,0
20240216,175800,2681294220,5510,5510,5510,5510,0
20240216,175700,2681294220,5510,5510,5510,5510,0
20240216,175600,2681294220,5510,5510,5510,5510,0
20240216,175500,2681294220,5510,5510,5510,5510,0
20240216,175400,2681294220,5510,5510,5510,5510,0
20240216,175300,2681294220,5510,5510,5510,5510,0
20240216,175200,2681294220,5510,5510,5510,5510,9203
20240216,175100,2681294220,5510,5510,5510,5510,0
20240216,175000,2681294220,5510,5510,5510,5510,0
20240216,174900,2681294220,5510,5510,5510,5510,0
20240216,174800,2681294220,5510,5510,5510,5510,0
20240216,174700,2681294220,5510,5510,5510,5510,0
20240216,174600,2681294220,5510,5510,5510,5510,0
20240216,174500,2681294220,5510,5510,5510,5510,0
20240216,174400,2681294220,5510,5510,5510,5510,0
20240216,174300,2681294220,5510,5510,5510,5510,0
20240216,174200,2681294220,5510,5510,5510,5510,0
20240216,174100,2681294220,5510,5510,5510,5510,0
20240216,174000,2681294220,5510,5510,5510,5510,0
20240216,173900,2681294220,5510,5510,5510,5510,0
20240216,173800,2681294220,5510,5510,5510,5510,0
20240216,173700,2681294220,5510,5510,5510,5510,0
20240216,173600,2681294220,5510,5510,5510,5510,0
20240216,173500,2681294220,5510,5510,5510,5510,0
20240216,173400,2681294220,5510,5510,5510,5510,0
20240216,173300,2681294220,5510,5510,5510,5510,0
20240216,173200,2681294220,5510,5510,5510,5510,0
20240216,173100,2681294220,5510,5510,5510,5510,0
20240216,173000,2681294220,5510,5510,5510,5510,0
20240216,172900,2681294220,5510,5510,5510,5510,0
20240216,172800,2681294220,5510,5510,5510,5510,0
20240216,172700,2681294220,5510,5510,5510,5510,0
20240216,172600,2681294220,5510,5510,5510,5510,0
20240216,172500,2681294220,5510,5510,5510,5510,0
20240216,172400,2681294220,5510,5510,5510,5510,0
20240216,172300,2681294220,5510,5510,5510,5510,0
20240216,172200,2681294220,5510,5510,5510,5510,9203
20240216,172100,2681294220,5510,5510,5510,5510,0
20240216,172000,2681294220,5510,5510,5510,5510,0
20240216,171900,2681294220,5510,5510,5510,5510,0
20240216,171800,2681294220,5510,5510,5510,5510,0
20240216,171700,2681294220,5510,5510,5510,5510,0
20240216,171600,2681294220,5510,5510,5510,5510,0
20240216,171500,2681294220,5510,5510,5510,5510,0
20240216,171400,2681294220,5510,5510,5510,5510,0
20240216,171300,2681294220,5510,5510,5510,5510,0
20240216,171200,2681294220,5510,5510,5510,5510,0
20240216,171100,2681294220,5510,5510,5510,5510,0
20240216,171000,2681294220,5510,5510,5510,5510,0
20240216,170900,2681294220,5510,5510,5510,5510,0
20240216,170800,2681294220,5510,5510,5510,5510,0
20240216,170700,2681294220,5510,5510,5510,5510,0
20240216,170600,2681294220,5510,5510,5510,5510,0
20240216,170500,2681294220,5510,5510,5510,5510,0
20240216,170400,2681294220,5510,5510,5510,5510,0
20240216,170300,2681294220,5510,5510,5510,5510,0
20240216,170200,2681294220,5510,5510,5510,5510,0
20240216,170100,2681294220,5510,5510,5510,5510,0
20240216,170000,2681294220,5510,5510,5510,5510,0
20240216,165900,2681294220,5510,5510,5510,5510,0
20240216,165800,2681294220,5510,5510,5510,5510,0
20240216,165700,2681294220,5510,5510,5510,5510,0
20240216,165600,2681294220,5510,5510,5510,5510,0
20240216,165500,2681294220,5510,5510,5510,5510,0
20240216,165400,2681294220,5510,5510,5510,5510,0
20240216,165300,2681294220,5510,5510,5510,5510,0
20240216,165200,2681294220,5510,5510,5510,5510,9203
20240216,165100,2681294220,5510,5510,5510,5510,0
20240216,165000,2681294220,5510,5510,5510,5510,0
20240216,164900,2681294220,5510,5510,5510,5510,0
20240216,164800,2681294220,5510,5510,5510,5510,0
20240216,164700,2681294220,5510,5510,5510,5510,0
20240216,164600,2681294220,5510,5510,5510,5510,0
20240216,164500,2681294220,5510,5510,5510,5510,0
20240216,164400,2681294220,5510,5510,5510,5510,0
20240216,164300,2681294220,5510,5510,5510,5510,0
20240216,164200,2681294220,5510,5510,5510,5510,0
20240216,164100,2681294220,5510,5510,5510,5510,0
20240216,164000,2681294220,5510,5510,5510,5510,0
20240216,163900,2681294220,5510,5510,5510,5510,0
20240216,163800,2681294220,5510,5510,5510,5510,0
20240216,163700,2681294220,5510,5510,5510,5510,0
20240216,163600,2681294220,5510,5510,5510,5510,0
20240216,163500,2681294220,5510,5510,5510,5510,0
20240216,163400,2681294220,5510,5510,5510,5510,0
20240216,163300,2681294220,5510,5510,5510,5510,0
20240216,163200,2681294220,5510,5510,5510,5510,0
20240216,163100,2681294220,5510,5510,5510,5510,0
20240216,163000,2681294220,5510,5510,5510,5510,0
20240216,162900,2681294220,5510,5510,5510,5510,0
20240216,162800,2681294220,5510,5510,5510,5510,0
20240216,162700,2681294220,5510,5510,5510,5510,0
20240216,162600,2681294220,5510,5510,5510,5510,0
20240216,162500,2681294220,5510,5510,5510,5510,0
20240216,162400,2681294220,5510,5510,5510,5510,0
20240216,162300,2681294220,5510,5510,5510,5510,0
20240216,162200,2681294220,5510,5510,5510,5510,9203
20240216,162100,2681294220,5510,5510,5510,5510,0
20240216,162000,2681294220,5510,5510,5510,5510,0
20240216,161900,2681294220,5510,5510,5510,5510,0
20240216,161800,2681294220,5510,5510,5510,5510,0
20240216,161700,2681294220,5510,5510,5510,5510,0
20240216,161600,2681294220,5510,5510,5510,5510,0
20240216,161500,2681294220,5510,5510,5510,5510,0
20240216,161400,2681294220,5510,5510,5510,5510,0
20240216,161300,2681294220,5510,5510,5510,5510,0
20240216,161200,2681294220,5510,5510,5510,5510,0
20240216,161100,2681294220,5510,5510,5510,5510,0
20240216,161000,2681294220,5510,5510,5510,5510,0
20240216,160900,2681294220,5510,5510,5510,5510,0
20240216,160800,2681294220,5510,5510,5510,5510,0
20240216,160700,2681294220,5510,5510,5510,5510,0
20240216,160600,2681294220,5510,5510,5510,5510,0
20240216,160500,2681294220,5510,5510,5510,5510,0
20240216,160400,2681294220,5510,5510,5510,5510,0
20240216,160300,2681294220,5510,5510,5510,5510,0
20240216,160200,2681294220,5510,5510,5510,5510,0
20240216,160100,2681294220,5510,5510,5510,5510,0
20240216,160000,2681294220,5510,5510,5510,5510,0
20240216,155900,2681294220,5510,5510,5510,5510,0
20240216,155800,2681294220,5510,5510,5510,5510,0
20240216,155700,2681294220,5510,5510,5510,5510,0
20240216,155600,2681294220,5510,5510,5510,5510,0
20240216,155500,2681294220,5510,5510,5510,5510,0
20240216,155400,2681294220,5510,5510,5510,5510,0
20240216,155300,2681294220,5510,5510,5510,5510,0
20240216,155200,2681294220,5510,5510,5510,5510,9203
20240216,155100,2681294220,5510,5510,5510,5510,0
20240216,155000,2681294220,5510,5510,5510,5510,0
20240216,154900,2681294220,5510,5510,5510,5510,0
20240216,154800,2681294220,5510,5510,5510,5510,0
20240216,154700,2681294220,5510,5510,5510,5510,0
20240216,154600,2681294220,5510,5510,5510,5510,0
20240216,154500,2681294220,5510,5510,5510,5510,0
20240216,154400,2681294220,5510,5510,5510,5510,0
20240216,154300,2681294220,5510,5510,5510,5510,0
20240216,154200,2681294220,5510,5510,5510,5510,0
20240216,154100,2681294220,5510,5510,5510,5510,0
20240216,154000,2681294220,5510,5510,5510,5510,0
20240216,153900,2681294220,5510,5510,5510,5510,0
20240216,153800,2681294220,5510,5510,5510,5510,0
20240216,153700,2681294220,5510,5510,5510,5510,0
20240216,153600,2681294220,5510,5510,5510,5510,0
20240216,153500,2681294220,5510,5510,5510,5510,0
20240216,153400,2681294220,5510,5510,5510,5510,0
20240216,153300,2681294220,5510,5510,5510,5510,0
20240216,153200,2681294220,5510,5510,5510,5510,0
20240216,153100,2681294220,5510,5510,5510,5510,0
20240216,153000,2681294220,5510,5510,5510,5510,9203
20240216,152900,2630585690,5480,5480,5480,5480,0
20240216,152800,2630585690,5480,5480,5480,5480,0
20240216,152700,2630585690,5480,5480,5480,5480,0
20240216,152600,2630585690,5480,5480,5480,5480,0
20240216,152500,2630585690,5480,5480,5480,5480,0
20240216,152400,2630585690,5480,5480,5480,5480,0
20240216,152300,2630585690,5480,5480,5480,5480,0
20240216,152200,2630585690,5480,5480,5480,5480,0
20240216,152100,2630585690,5480,5480,5480,5480,0
20240216,152000,2630585690,5480,5480,5480,5480,0
20240216,151900,2630585690,5480,5490,5490,5480,286
20240216,151800,2629015750,5500,5480,5500,5480,2383
20240216,151700,2615926900,5480,5480,5500,5470,1404
20240216,151600,2608217070,5490,5480,5490,5480,1128
20240216,151500,2602028100,5490,5480,5490,5460,694
20240216,151400,2598222900,5460,5470,5480,5460,2888
20240216,151300,2582427340,5470,5480,5490,5470,1505
20240216,151200,2574189150,5480,5470,5490,5470,1596
20240216,151100,2565454650,5480,5470,5490,5470,1699
20240216,151000,2556153970,5470,5470,5490,5470,1661
20240216,150900,2547056940,5470,5490,5500,5470,2319
20240216,150800,2534347020,5470,5490,5490,5460,3064
20240216,150700,2517587090,5490,5490,5490,5460,2548
20240216,150600,2503628980,5470,5480,5490,5470,2276
20240216,150500,2491164750,5470,5470,5480,5450,3696
20240216,150400,2470957910,5450,5470,5470,5450,2112
20240216,150300,2459429510,5470,5450,5470,5450,1670
20240216,150200,2450312260,5450,5450,5470,5450,2157
20240216,150100,2438541190,5460,5450,5470,5450,2425
20240216,150000,2425296660,5450,5470,5470,5440,7467
20240216,145900,2384584300,5470,5490,5490,5470,1799
20240216,145800,2374735260,5470,5470,5490,5470,1988
20240216,145700,2363839330,5470,5480,5490,5470,2858
20240216,145600,2348179970,5480,5480,5490,5480,4325
20240216,145500,2324453390,5480,5490,5490,5470,1645
20240216,145400,2315435110,5470,5500,5500,5470,6417
20240216,145300,2280266540,5490,5490,5500,5480,4507
20240216,145200,2255517310,5490,5510,5510,5490,5312
20240216,145100,2226323060,5490,5510,5510,5490,3627
20240216,145000,2206362360,5510,5530,5530,5510,2508
20240216,144900,2192518110,5530,5520,5540,5520,1741
20240216,144800,2182892210,5520,5520,5540,5520,1911
20240216,144700,2172314890,5530,5540,5540,5520,1971
20240216,144600,2161412880,5530,5530,5530,5520,2184
20240216,144500,2149336970,5530,5540,5540,5530,3944
20240216,144400,2127506690,5540,5540,5540,5520,1492
20240216,144300,2119243310,5540,5520,5540,5510,1591
20240216,144200,2110439600,5520,5520,5520,5510,1912
20240216,144100,2099887460,5520,5520,5520,5510,1891
20240216,144000,2089453290,5520,5520,5520,5510,1636
20240216,143900,2080422730,5520,5540,5540,5520,2690
20240216,143800,2065565900,5540,5540,5540,5520,1742
20240216,143700,2055920380,5540,5540,5540,5520,1415
20240216,143600,2048081640,5520,5530,5540,5520,2336
20240216,143500,2035150140,5530,5530,5540,5530,3206
20240216,143400,2017409540,5540,5530,5540,5530,1357
20240216,143300,2009893230,5540,5530,5540,5520,1554
20240216,143200,2001298550,5530,5510,5530,5510,1683
20240216,143100,1992002740,5510,5510,5510,5490,2503
20240216,143000,1978213450,5510,5520,5520,5500,2420
20240216,142900,1964880740,5520,5520,5520,5510,2528
20240216,142800,1950928170,5520,5520,5520,5510,1667
20240216,142700,1941729060,5510,5520,5530,5510,2554
20240216,142600,1927632450,5520,5520,5530,5500,4547
20240216,142500,1902537400,5520,5500,5520,5490,25082
20240216,142400,1764536820,5500,5500,5500,5490,3321
20240216,142300,1746279350,5500,5500,5500,5480,1405
20240216,142200,1738552450,5490,5500,5500,5490,1988
20240216,142100,1727622820,5490,5480,5490,5480,7808
20240216,142000,1684757080,5490,5490,5490,5490,1313
20240216,141900,1677548710,5490,5490,5490,5490,1138
20240216,141800,1671301090,5490,5490,5490,5480,2407
20240216,141700,1658088850,5490,5490,5490,5480,923
20240216,141600,1653021820,5490,5490,5490,5480,1285
20240216,141500,1645967290,5490,5480,5490,5480,2229
20240216,141400,1633731770,5480,5480,5490,5480,857
20240216,141300,1629032440,5480,5480,5490,5480,6178
20240216,141200,1595175630,5490,5480,5490,5470,9258
20240216,141100,1544439340,5480,5480,5480,5480,1168
20240216,141000,1538038700,5480,5470,5480,5470,3124
20240216,140900,1520941380,5470,5470,5470,5470,1042
20240216,140800,1515241640,5470,5460,5470,5460,913
20240216,140700,1510247670,5460,5460,5470,5460,1176
20240216,140600,1503816270,5460,5470,5470,5450,1642
20240216,140500,1494844050,5470,5460,5470,5460,1187
20240216,140400,1488352410,5470,5460,5470,5460,1075
20240216,140300,1482472940,5460,5460,5460,5460,1004
20240216,140200,1476991100,5460,5460,5460,5460,653
20240216,140100,1473425720,5460,5460,5460,5450,531
20240216,140000,1470526470,5470,5470,5470,5470,625
20240216,135900,1467107720,5460,5460,5460,5460,1194
20240216,135800,1460588480,5450,5460,5460,5450,731
20240216,135700,1456600040,5460,5460,5470,5460,837
20240216,135600,1452022230,5460,5460,5460,5440,2477
20240216,135500,1438512230,5460,5470,5470,5460,754
20240216,135400,1434387860,5470,5460,5470,5460,914
20240216,135300,1429389720,5460,5460,5470,5460,886
20240216,135200,1424545900,5460,5450,5460,5450,952
20240216,135100,1419351250,5450,5450,5450,5440,1126
20240216,135000,1413214650,5450,5440,5450,5440,2183
20240216,134900,1401317500,5450,5450,5450,5440,1758
20240216,134800,1391747080,5450,5450,5460,5450,1371
20240216,134700,1384267240,5450,5460,5460,5450,2361
20240216,134600,1371392530,5450,5460,5470,5450,1084
20240216,134500,1365474200,5450,5470,5470,5450,711
20240216,134400,1361586320,5460,5470,5470,5460,921
20240216,134300,1356550630,5470,5480,5480,5460,881
20240216,134200,1351725320,5470,5470,5480,5470,3805
20240216,134100,1330905720,5470,5460,5470,5460,1181
20240216,134000,1324446350,5460,5460,5470,5460,3214
20240216,133900,1306866860,5460,5460,5470,5460,402
20240216,133800,1304671930,5460,5460,5470,5460,803
20240216,133700,1300281300,5460,5470,5470,5460,666
20240216,133600,1296638690,5450,5470,5470,5450,715
20240216,133500,1292729260,5460,5470,5470,5460,780
20240216,133400,1288462670,5470,5450,5470,5450,7271
20240216,133300,1248822620,5450,5450,5450,5450,4759
20240216,133200,1222886070,5450,5450,5450,5450,775
20240216,133100,1218662320,5440,5450,5450,5440,833
20240216,133000,1214123550,5450,5450,5460,5450,772
20240216,132900,1209916140,5460,5460,5460,5450,772
20240216,132800,1205702270,5470,5470,5470,5450,1795
20240216,132700,1195893380,5480,5460,5480,5460,761
20240216,132600,1191734770,5460,5470,5480,5460,1701
20240216,132500,1182423570,5470,5460,5480,5450,9533
20240216,132400,1130259190,5450,5440,5450,5430,1523
20240216,132300,1121971660,5440,5440,5440,5430,1890
20240216,132200,1111691450,5440,5420,5440,5420,3992
20240216,132100,1090017230,5420,5460,5460,5420,2680
20240216,132000,1075433010,5460,5460,5460,5460,96
20240216,131900,1074908850,5470,5450,5470,5450,7280
20240216,131800,1035161540,5460,5450,5460,5450,1417
20240216,131700,1027429400,5450,5460,5460,5450,1537
20240216,131600,1019044910,5450,5460,5460,5450,1181
20240216,131500,1012603880,5460,5450,5460,5450,1476
20240216,131400,1004554070,5460,5450,5460,5440,813
20240216,131300,1000124850,5440,5450,5450,5430,3583
20240216,131200,980628840,5450,5450,5460,5450,2596
20240216,131100,966476390,5450,5460,5460,5450,2058
20240216,131000,955254740,5460,5430,5460,5430,6332
20240216,130900,920780870,5430,5430,5440,5420,2248
20240216,130800,908576050,5430,5430,5430,5410,1837
20240216,130700,898603650,5430,5420,5430,5410,9776
20240216,130600,845631700,5410,5410,5410,5410,1509
20240216,130500,837468010,5410,5400,5410,5400,3752
20240216,130400,817202620,5390,5380,5390,5380,2232
20240216,130300,805173570,5380,5370,5380,5370,688
20240216,130200,801472160,5380,5380,5380,5370,4056
20240216,130100,779650980,5380,5370,5380,5370,30
20240216,130000,779489760,5380,5380,5380,5380,274
20240216,125900,778015640,5370,5370,5370,5370,108
20240216,125800,777435680,5370,5380,5380,5370,27
20240216,125700,777290520,5380,5370,5380,5370,104
20240216,125600,776731040,5370,5370,5370,5370,20
20240216,125500,776623640,5360,5360,5360,5360,105
20240216,125400,776060840,5370,5370,5370,5370,849
20240216,125300,771501710,5370,5370,5370,5370,37
20240216,125200,771303020,5360,5370,5370,5360,169
20240216,125100,770395870,5370,5370,5370,5370,373
20240216,125000,768392860,5370,5370,5370,5370,1220
20240216,124900,761841460,5370,5360,5370,5360,1956
20240216,124800,751339840,5360,5370,5370,5360,532
20240216,124700,748483260,5360,5360,5360,5360,52
20240216,124600,748204540,5360,5370,5370,5360,1144
20240216,124500,742071260,5360,5360,5360,5360,0
20240216,124400,742071260,5360,5360,5360,5360,7
20240216,124300,742033740,5370,5360,5370,5360,152
20240216,124200,741217520,5360,5360,5360,5360,51
20240216,124100,740944160,5360,5370,5370,5360,164
20240216,124000,740063680,5360,5380,5380,5360,126
20240216,123900,739388010,5380,5380,5380,5360,135
20240216,123800,738662110,5360,5370,5380,5360,4061
20240216,123700,716852670,5360,5350,5360,5350,1525
20240216,123600,708682510,5350,5350,5360,5350,1038
20240216,123500,703128840,5350,5350,5350,5350,145
20240216,123400,702353090,5340,5340,5340,5340,225
20240216,123300,701151590,5350,5350,5350,5350,0
20240216,123200,701151590,5350,5350,5350,5350,144
20240216,123100,700381190,5340,5350,5350,5340,30
20240216,123000,700220890,5340,5340,5340,5340,0
20240216,122900,700220890,5340,5340,5340,5340,50
20240216,122800,699953890,5350,5350,5350,5350,9
20240216,122700,699905740,5350,5350,5350,5350,729
20240216,122600,696005590,5360,5350,5360,5350,12
20240216,122500,695941370,5360,5350,5360,5350,1594
20240216,122400,687398330,5360,5350,5360,5340,6895
20240216,122300,650578940,5340,5350,5350,5340,218
20240216,122200,649413140,5350,5360,5360,5350,236
20240216,122100,648149100,5350,5350,5350,5350,18
20240216,122000,648052800,5360,5360,5360,5360,226
20240216,121900,646841440,5350,5350,5350,5340,200
20240216,121800,645771940,5360,5360,5360,5360,1530
20240216,121700,637571140,5360,5330,5360,5330,7552
20240216,121600,597197890,5330,5320,5330,5320,295
20240216,121500,595627040,5330,5330,5330,5330,0
20240216,121400,595627040,5330,5330,5330,5330,0
20240216,121300,595627040,5330,5330,5330,5330,144
20240216,121200,594859520,5320,5320,5320,5320,103
20240216,121100,594311560,5330,5330,5330,5330,144
20240216,121000,593544040,5330,5330,5330,5330,1
20240216,120900,593538710,5310,5310,5310,5310,0
20240216,120800,593538710,5310,5330,5330,5310,444
20240216,120700,591178070,5330,5330,5330,5330,18
20240216,120600,591082130,5330,5330,5330,5330,385
20240216,120500,589030080,5340,5340,5340,5340,145
20240216,120400,588255780,5340,5340,5340,5340,0
20240216,120300,588255780,5340,5340,5340,5340,144
20240216,120200,587486820,5340,5340,5340,5340,10
20240216,120100,587433420,5340,5340,5340,5340,1566
20240216,120000,579070980,5330,5330,5330,5330,3292
20240216,115900,561524620,5320,5320,5320,5320,1959
20240216,115800,551102740,5320,5320,5320,5320,0
20240216,115700,551102740,5320,5320,5320,5320,294
20240216,115600,549538660,5320,5320,5320,5320,149
20240216,115500,548745980,5320,5320,5320,5320,0
20240216,115400,548745980,5320,5320,5320,5320,144
20240216,115300,547979900,5320,5310,5320,5310,95
20240216,115200,547474510,5320,5320,5320,5320,183
20240216,115100,546500950,5300,5300,5300,5300,0
20240216,115000,546500950,5300,5300,5300,5300,0
20240216,114900,546500950,5300,5300,5300,5300,0
20240216,114800,546500950,5300,5300,5300,5300,0
20240216,114700,546500950,5300,5310,5310,5300,200
20240216,114600,545440060,5320,5310,5320,5310,445
20240216,114500,543075660,5310,5310,5310,5310,46
20240216,114400,542831400,5320,5320,5320,5320,144
20240216,114300,542065320,5320,5320,5320,5320,1
20240216,114200,542060000,5320,5320,5320,5320,74
20240216,114100,541666320,5320,5320,5320,5320,164
20240216,114000,540793840,5310,5310,5310,5310,0
20240216,113900,540793840,5310,5310,5310,5310,0
20240216,113800,540793840,5310,5310,5320,5310,249
20240216,113700,539470210,5310,5310,5310,5310,0
20240216,113600,539470210,5310,5310,5310,5310,100
20240216,113500,538939210,5320,5320,5320,5320,1
20240216,113400,538933890,5310,5300,5310,5300,2449
20240216,113300,525930200,5300,5300,5300,5300,705
20240216,113200,522193700,5300,5300,5300,5300,549
20240216,113100,519284000,5290,5290,5290,5290,0
20240216,113000,519284000,5290,5300,5300,5290,407
20240216,112900,517127000,5290,5290,5290,5290,1622
20240216,112800,508546620,5280,5290,5290,5280,1529
20240216,112700,500471560,5300,5290,5300,5290,541
20240216,112600,497609650,5290,5290,5290,5290,40
20240216,112500,497398050,5280,5280,5280,5280,1441
20240216,112400,489789570,5270,5280,5280,5270,1114
20240216,112300,483910620,5290,5290,5290,5290,1
20240216,112200,483905330,5290,5290,5290,5290,144
20240216,112100,483143570,5290,5290,5290,5290,0
20240216,112000,483143570,5290,5290,5290,5290,0
20240216,111900,483143570,5290,5290,5290,5290,144
20240216,111800,482381810,5280,5280,5280,5280,10
20240216,111700,482329010,5290,5290,5290,5290,0
20240216,111600,482329010,5290,5290,5290,5290,145
20240216,111500,481561960,5300,5300,5300,5300,0
20240216,111400,481561960,5300,5290,5300,5290,595
20240216,111300,478414360,5290,5290,5290,5290,0
20240216,111200,478414360,5290,5290,5290,5290,0
20240216,111100,478414360,5290,5290,5290,5290,144
20240216,111000,477652600,5290,5290,5290,5290,1
20240216,110900,477647310,5290,5290,5290,5290,0
20240216,110800,477647310,5290,5290,5290,5290,145
20240216,110700,476880260,5290,5290,5290,5290,0
20240216,110600,476880260,5290,5290,5290,5290,144
20240216,110500,476118500,5290,5290,5290,5290,5
20240216,110400,476092050,5290,5290,5290,5290,0
20240216,110300,476092050,5290,5290,5290,5290,145
20240216,110200,475325000,5290,5290,5290,5290,0
20240216,110100,475325000,5290,5290,5290,5290,0
20240216,110000,475325000,5290,5290,5290,5290,1
20240216,105900,475319710,5280,5280,5280,5280,0
20240216,105800,475319710,5280,5280,5280,5280,1930
20240216,105700,465129310,5290,5290,5290,5290,270
20240216,105600,463701010,5300,5300,5300,5300,2
20240216,105500,463690410,5290,5300,5300,5290,154
20240216,105400,462874310,5290,5290,5290,5290,0
20240216,105300,462874310,5290,5290,5290,5290,0
20240216,105200,462874310,5290,5290,5290,5290,10
20240216,105100,462821410,5290,5290,5290,5290,100
20240216,105000,462292410,5290,5290,5290,5290,14
20240216,104900,462218350,5300,5290,5300,5290,155
20240216,104800,461396950,5300,5300,5300,5300,50
20240216,104700,461131950,5300,5300,5300,5300,144
20240216,104600,460368750,5300,5300,5300,5300,0
20240216,104500,460368750,5300,5300,5300,5300,0
20240216,104400,460368750,5300,5300,5300,5300,144
20240216,104300,459605550,5300,5300,5300,5300,50
20240216,104200,459340550,5300,5300,5300,5300,0
20240216,104100,459340550,5300,5300,5300,5300,244
20240216,104000,458047350,5290,5290,5290,5290,45
20240216,103900,457809300,5290,5290,5290,5290,0
20240216,103800,457809300,5290,5290,5290,5290,107
20240216,103700,457243270,5290,5290,5290,5290,0
20240216,103600,457243270,5290,5290,5290,5290,144
20240216,103500,456481510,5280,5280,5280,5280,0
20240216,103400,456481510,5280,5300,5300,5280,810
20240216,103300,452199990,5300,5300,5300,5300,1432
20240216,103200,444610390,5310,5310,5310,5310,0
20240216,103100,444610390,5310,5310,5310,5310,0
20240216,103000,444610390,5310,5310,5310,5310,145
20240216,102900,443840440,5310,5310,5310,5310,393
20240216,102800,441753610,5310,5310,5310,5310,0
20240216,102700,441753610,5310,5310,5310,5310,2
20240216,102600,441742990,5310,5310,5310,5310,0
20240216,102500,441742990,5310,5310,5310,5310,194
20240216,102400,440712850,5310,5310,5310,5310,100
20240216,102300,440181850,5310,5310,5310,5310,0
20240216,102200,440181850,5310,5310,5310,5310,0
20240216,102100,440181850,5310,5310,5310,5300,148
20240216,102000,439396470,5310,5310,5310,5310,100
20240216,101900,438865470,5300,5300,5300,5300,0
20240216,101800,438865470,5300,5300,5300,5300,212
20240216,101700,437741870,5300,5310,5310,5300,110
20240216,101600,437157790,5300,5300,5300,5300,0
20240216,101500,437157790,5300,5300,5300,5300,0
20240216,101400,437157790,5300,5300,5300,5300,0
20240216,101300,437157790,5300,5300,5300,5300,0
20240216,101200,437157790,5300,5320,5320,5300,2394
20240216,101100,424431710,5310,5310,5320,5310,1383
20240216,101000,417087880,5300,5270,5300,5270,2554
20240216,100900,403563560,5280,5280,5280,5280,0
20240216,100800,403563560,5280,5280,5280,5280,237
20240216,100700,402312200,5270,5270,5270,5270,0
20240216,100600,402312200,5270,5270,5270,5270,2
20240216,100500,402301660,5270,5290,5290,5270,2
20240216,100400,402291100,5290,5290,5290,5290,0
20240216,100300,402291100,5290,5290,5290,5280,602
20240216,100200,399112430,5280,5290,5290,5280,17
20240216,100100,399022540,5290,5290,5290,5290,1075
20240216,100000,393335790,5280,5280,5280,5280,1001
20240216,095900,388050510,5280,5280,5280,5280,10
20240216,095800,387997710,5290,5290,5290,5290,110
20240216,095700,387415810,5290,5290,5290,5290,380
20240216,095600,385405610,5250,5300,5300,5250,11629
20240216,095500,324173550,5300,5290,5300,5290,4709
20240216,095400,299215860,5290,5270,5290,5270,5057
20240216,095300,272488060,5270,5270,5270,5270,173
20240216,095200,271576350,5270,5270,5270,5270,10
20240216,095100,271523650,5270,5270,5270,5270,0
20240216,095000,271523650,5270,5270,5270,5270,0
20240216,094900,271523650,5270,5270,5270,5270,307
20240216,094800,269905760,5270,5270,5270,5270,203
20240216,094700,268835950,5260,5260,5260,5260,104
20240216,094600,268288910,5270,5270,5270,5270,0
20240216,094500,268288910,5270,5270,5270,5270,52
20240216,094400,268014870,5270,5270,5270,5270,20
20240216,094300,267909470,5260,5260,5260,5260,1
20240216,094200,267904210,5260,5260,5260,5260,4
20240216,094100,267883170,5250,5260,5260,5250,1310
20240216,094000,260993570,5260,5260,5260,5260,100
20240216,093900,260467570,5270,5250,5270,5240,1343
20240216,093800,253416330,5250,5250,5250,5250,389
20240216,093700,251374080,5240,5250,5250,5240,507
20240216,093600,248717390,5240,5240,5240,5240,5
20240216,093500,248691190,5230,5270,5270,5230,1925
20240216,093400,238619950,5270,5250,5270,5250,1160
20240216,093300,232514410,5240,5240,5240,5230,749
20240216,093200,228590540,5240,5240,5240,5230,101
20240216,093100,228062270,5240,5240,5240,5230,137
20240216,093000,227344400,5240,5240,5240,5240,262
20240216,092900,225971520,5230,5230,5230,5230,1
20240216,092800,225966290,5240,5230,5240,5230,236
20240216,092700,224729660,5240,5240,5240,5240,0
20240216,092600,224729660,5240,5240,5240,5220,1458
20240216,092500,217102930,5230,5230,5230,5230,0
20240216,092400,217102930,5230,5230,5230,5230,0
20240216,092300,217102930,5230,5250,5250,5230,11111
20240216,092200,158949140,5270,5270,5270,5270,7
20240216,092100,158912250,5270,5260,5270,5260,2315
20240216,092000,146722390,5260,5260,5260,5250,1356
20240216,091900,139599680,5260,5260,5260,5260,1556
20240216,091800,131415120,5240,5240,5240,5240,0
20240216,091700,131415120,5240,5240,5240,5240,0
20240216,091600,131415120,5240,5270,5270,5240,2660
20240216,091500,117448230,5270,5280,5290,5270,750
20240216,091400,113486880,5300,5300,5300,5300,35
20240216,091300,113301380,5300,5300,5300,5300,0
20240216,091200,113301380,5300,5300,5300,5290,9535
20240216,091100,62766890,5280,5290,5300,5280,3029
20240216,091000,46714070,5300,5300,5300,5300,3
20240216,090900,46698170,5270,5270,5300,5270,1129
20240216,090800,40722880,5260,5260,5260,5260,9
20240216,090700,40675540,5260,5260,5270,5260,348
20240216,090600,38843550,5260,5240,5260,5230,1390
20240216,090500,31538040,5230,5230,5230,5230,6
20240216,090400,31506660,5220,5240,5240,5220,549
20240216,090300,28639240,5240,5230,5240,5230,109
20240216,090200,28069150,5230,5260,5260,5230,4490
20240216,090100,4578150,5260,5260,5260,5260,425
20240216,090000,2342650,5260,5250,5260,5250,446
Reference in New Issue Copy Permalink