ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340930/min/candle-20240904.csv

733 lines
36 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
20240904,211000,1463479870,2755,2755,2755,2755,9572
20240904,210900,1463479870,2755,2755,2755,2755,0
20240904,210800,1463479870,2755,2755,2755,2755,0
20240904,210700,1463479870,2755,2755,2755,2755,0
20240904,210600,1463479870,2755,2755,2755,2755,0
20240904,210500,1463479870,2755,2755,2755,2755,0
20240904,210400,1463479870,2755,2755,2755,2755,0
20240904,210300,1463479870,2755,2755,2755,2755,0
20240904,210200,1463479870,2755,2755,2755,2755,0
20240904,210100,1463479870,2755,2755,2755,2755,0
20240904,210000,1463479870,2755,2755,2755,2755,0
20240904,205900,1463479870,2755,2755,2755,2755,0
20240904,205800,1463479870,2755,2755,2755,2755,0
20240904,205700,1463479870,2755,2755,2755,2755,0
20240904,205600,1463479870,2755,2755,2755,2755,0
20240904,205500,1463479870,2755,2755,2755,2755,0
20240904,205400,1463479870,2755,2755,2755,2755,0
20240904,205300,1463479870,2755,2755,2755,2755,0
20240904,205200,1463479870,2755,2755,2755,2755,0
20240904,205100,1463479870,2755,2755,2755,2755,0
20240904,205000,1463479870,2755,2755,2755,2755,0
20240904,204900,1463479870,2755,2755,2755,2755,0
20240904,204800,1463479870,2755,2755,2755,2755,0
20240904,204700,1463479870,2755,2755,2755,2755,0
20240904,204600,1463479870,2755,2755,2755,2755,0
20240904,204500,1463479870,2755,2755,2755,2755,0
20240904,204400,1463479870,2755,2755,2755,2755,0
20240904,204300,1463479870,2755,2755,2755,2755,0
20240904,204200,1463479870,2755,2755,2755,2755,0
20240904,204100,1463479870,2755,2755,2755,2755,0
20240904,204000,1463479870,2755,2755,2755,2755,9572
20240904,203900,1463479870,2755,2755,2755,2755,0
20240904,203800,1463479870,2755,2755,2755,2755,0
20240904,203700,1463479870,2755,2755,2755,2755,0
20240904,203600,1463479870,2755,2755,2755,2755,0
20240904,203500,1463479870,2755,2755,2755,2755,0
20240904,203400,1463479870,2755,2755,2755,2755,0
20240904,203300,1463479870,2755,2755,2755,2755,0
20240904,203200,1463479870,2755,2755,2755,2755,0
20240904,203100,1463479870,2755,2755,2755,2755,0
20240904,203000,1463479870,2755,2755,2755,2755,0
20240904,202900,1463479870,2755,2755,2755,2755,0
20240904,202800,1463479870,2755,2755,2755,2755,0
20240904,202700,1463479870,2755,2755,2755,2755,0
20240904,202600,1463479870,2755,2755,2755,2755,0
20240904,202500,1463479870,2755,2755,2755,2755,0
20240904,202400,1463479870,2755,2755,2755,2755,0
20240904,202300,1463479870,2755,2755,2755,2755,0
20240904,202200,1463479870,2755,2755,2755,2755,0
20240904,202100,1463479870,2755,2755,2755,2755,0
20240904,202000,1463479870,2755,2755,2755,2755,0
20240904,201900,1463479870,2755,2755,2755,2755,0
20240904,201800,1463479870,2755,2755,2755,2755,0
20240904,201700,1463479870,2755,2755,2755,2755,0
20240904,201600,1463479870,2755,2755,2755,2755,0
20240904,201500,1463479870,2755,2755,2755,2755,0
20240904,201400,1463479870,2755,2755,2755,2755,0
20240904,201300,1463479870,2755,2755,2755,2755,0
20240904,201200,1463479870,2755,2755,2755,2755,0
20240904,201100,1463479870,2755,2755,2755,2755,0
20240904,201000,1463479870,2755,2755,2755,2755,9572
20240904,200900,1463479870,2755,2755,2755,2755,0
20240904,200800,1463479870,2755,2755,2755,2755,0
20240904,200700,1463479870,2755,2755,2755,2755,0
20240904,200600,1463479870,2755,2755,2755,2755,0
20240904,200500,1463479870,2755,2755,2755,2755,0
20240904,200400,1463479870,2755,2755,2755,2755,0
20240904,200300,1463479870,2755,2755,2755,2755,0
20240904,200200,1463479870,2755,2755,2755,2755,0
20240904,200100,1463479870,2755,2755,2755,2755,0
20240904,200000,1463479870,2755,2755,2755,2755,0
20240904,195900,1463479870,2755,2755,2755,2755,0
20240904,195800,1463479870,2755,2755,2755,2755,0
20240904,195700,1463479870,2755,2755,2755,2755,0
20240904,195600,1463479870,2755,2755,2755,2755,0
20240904,195500,1463479870,2755,2755,2755,2755,0
20240904,195400,1463479870,2755,2755,2755,2755,0
20240904,195300,1463479870,2755,2755,2755,2755,0
20240904,195200,1463479870,2755,2755,2755,2755,0
20240904,195100,1463479870,2755,2755,2755,2755,0
20240904,195000,1463479870,2755,2755,2755,2755,0
20240904,194900,1463479870,2755,2755,2755,2755,0
20240904,194800,1463479870,2755,2755,2755,2755,0
20240904,194700,1463479870,2755,2755,2755,2755,0
20240904,194600,1463479870,2755,2755,2755,2755,0
20240904,194500,1463479870,2755,2755,2755,2755,0
20240904,194400,1463479870,2755,2755,2755,2755,0
20240904,194300,1463479870,2755,2755,2755,2755,0
20240904,194200,1463479870,2755,2755,2755,2755,0
20240904,194100,1463479870,2755,2755,2755,2755,0
20240904,194000,1463479870,2755,2755,2755,2755,9572
20240904,193900,1463479870,2755,2755,2755,2755,0
20240904,193800,1463479870,2755,2755,2755,2755,0
20240904,193700,1463479870,2755,2755,2755,2755,0
20240904,193600,1463479870,2755,2755,2755,2755,0
20240904,193500,1463479870,2755,2755,2755,2755,0
20240904,193400,1463479870,2755,2755,2755,2755,0
20240904,193300,1463479870,2755,2755,2755,2755,0
20240904,193200,1463479870,2755,2755,2755,2755,0
20240904,193100,1463479870,2755,2755,2755,2755,0
20240904,193000,1463479870,2755,2755,2755,2755,0
20240904,192900,1463479870,2755,2755,2755,2755,0
20240904,192800,1463479870,2755,2755,2755,2755,0
20240904,192700,1463479870,2755,2755,2755,2755,0
20240904,192600,1463479870,2755,2755,2755,2755,0
20240904,192500,1463479870,2755,2755,2755,2755,0
20240904,192400,1463479870,2755,2755,2755,2755,0
20240904,192300,1463479870,2755,2755,2755,2755,0
20240904,192200,1463479870,2755,2755,2755,2755,0
20240904,192100,1463479870,2755,2755,2755,2755,0
20240904,192000,1463479870,2755,2755,2755,2755,0
20240904,191900,1463479870,2755,2755,2755,2755,0
20240904,191800,1463479870,2755,2755,2755,2755,0
20240904,191700,1463479870,2755,2755,2755,2755,0
20240904,191600,1463479870,2755,2755,2755,2755,0
20240904,191500,1463479870,2755,2755,2755,2755,0
20240904,191400,1463479870,2755,2755,2755,2755,0
20240904,191300,1463479870,2755,2755,2755,2755,0
20240904,191200,1463479870,2755,2755,2755,2755,0
20240904,191100,1463479870,2755,2755,2755,2755,0
20240904,191000,1463479870,2755,2755,2755,2755,9572
20240904,190900,1463479870,2755,2755,2755,2755,0
20240904,190800,1463479870,2755,2755,2755,2755,0
20240904,190700,1463479870,2755,2755,2755,2755,0
20240904,190600,1463479870,2755,2755,2755,2755,0
20240904,190500,1463479870,2755,2755,2755,2755,0
20240904,190400,1463479870,2755,2755,2755,2755,0
20240904,190300,1463479870,2755,2755,2755,2755,0
20240904,190200,1463479870,2755,2755,2755,2755,0
20240904,190100,1463479870,2755,2755,2755,2755,0
20240904,190000,1463479870,2755,2755,2755,2755,0
20240904,185900,1463479870,2755,2755,2755,2755,0
20240904,185800,1463479870,2755,2755,2755,2755,0
20240904,185700,1463479870,2755,2755,2755,2755,0
20240904,185600,1463479870,2755,2755,2755,2755,0
20240904,185500,1463479870,2755,2755,2755,2755,0
20240904,185400,1463479870,2755,2755,2755,2755,0
20240904,185300,1463479870,2755,2755,2755,2755,0
20240904,185200,1463479870,2755,2755,2755,2755,0
20240904,185100,1463479870,2755,2755,2755,2755,0
20240904,185000,1463479870,2755,2755,2755,2755,0
20240904,184900,1463479870,2755,2755,2755,2755,0
20240904,184800,1463479870,2755,2755,2755,2755,0
20240904,184700,1463479870,2755,2755,2755,2755,0
20240904,184600,1463479870,2755,2755,2755,2755,0
20240904,184500,1463479870,2755,2755,2755,2755,0
20240904,184400,1463479870,2755,2755,2755,2755,0
20240904,184300,1463479870,2755,2755,2755,2755,0
20240904,184200,1463479870,2755,2755,2755,2755,0
20240904,184100,1463479870,2755,2755,2755,2755,0
20240904,184000,1463479870,2755,2755,2755,2755,9572
20240904,183900,1463479870,2755,2755,2755,2755,0
20240904,183800,1463479870,2755,2755,2755,2755,0
20240904,183700,1463479870,2755,2755,2755,2755,0
20240904,183600,1463479870,2755,2755,2755,2755,0
20240904,183500,1463479870,2755,2755,2755,2755,0
20240904,183400,1463479870,2755,2755,2755,2755,0
20240904,183300,1463479870,2755,2755,2755,2755,0
20240904,183200,1463479870,2755,2755,2755,2755,0
20240904,183100,1463479870,2755,2755,2755,2755,0
20240904,183000,1463479870,2755,2755,2755,2755,0
20240904,182900,1463479870,2755,2755,2755,2755,0
20240904,182800,1463479870,2755,2755,2755,2755,0
20240904,182700,1463479870,2755,2755,2755,2755,0
20240904,182600,1463479870,2755,2755,2755,2755,0
20240904,182500,1463479870,2755,2755,2755,2755,0
20240904,182400,1463479870,2755,2755,2755,2755,0
20240904,182300,1463479870,2755,2755,2755,2755,0
20240904,182200,1463479870,2755,2755,2755,2755,0
20240904,182100,1463479870,2755,2755,2755,2755,0
20240904,182000,1463479870,2755,2755,2755,2755,0
20240904,181900,1463479870,2755,2755,2755,2755,0
20240904,181800,1463479870,2755,2755,2755,2755,0
20240904,181700,1463479870,2755,2755,2755,2755,0
20240904,181600,1463479870,2755,2755,2755,2755,0
20240904,181500,1463479870,2755,2755,2755,2755,0
20240904,181400,1463479870,2755,2755,2755,2755,0
20240904,181300,1463479870,2755,2755,2755,2755,0
20240904,181200,1463479870,2755,2755,2755,2755,0
20240904,181100,1463479870,2755,2755,2755,2755,0
20240904,181000,1463479870,2755,2755,2755,2755,9572
20240904,180900,1463479870,2755,2755,2755,2755,0
20240904,180800,1463479870,2755,2755,2755,2755,0
20240904,180700,1463479870,2755,2755,2755,2755,0
20240904,180600,1463479870,2755,2755,2755,2755,0
20240904,180500,1463479870,2755,2755,2755,2755,0
20240904,180400,1463479870,2755,2755,2755,2755,0
20240904,180300,1463479870,2755,2755,2755,2755,0
20240904,180200,1463479870,2755,2755,2755,2755,0
20240904,180100,1463479870,2755,2755,2755,2755,0
20240904,180000,1463479870,2755,2755,2755,2755,0
20240904,175900,1463479870,2755,2755,2755,2755,0
20240904,175800,1463479870,2755,2755,2755,2755,0
20240904,175700,1463479870,2755,2755,2755,2755,0
20240904,175600,1463479870,2755,2755,2755,2755,0
20240904,175500,1463479870,2755,2755,2755,2755,0
20240904,175400,1463479870,2755,2755,2755,2755,0
20240904,175300,1463479870,2755,2755,2755,2755,0
20240904,175200,1463479870,2755,2755,2755,2755,0
20240904,175100,1463479870,2755,2755,2755,2755,0
20240904,175000,1463479870,2755,2755,2755,2755,0
20240904,174900,1463479870,2755,2755,2755,2755,0
20240904,174800,1463479870,2755,2755,2755,2755,0
20240904,174700,1463479870,2755,2755,2755,2755,0
20240904,174600,1463479870,2755,2755,2755,2755,0
20240904,174500,1463479870,2755,2755,2755,2755,0
20240904,174400,1463479870,2755,2755,2755,2755,0
20240904,174300,1463479870,2755,2755,2755,2755,0
20240904,174200,1463479870,2755,2755,2755,2755,0
20240904,174100,1463479870,2755,2755,2755,2755,0
20240904,174000,1463479870,2755,2755,2755,2755,9572
20240904,173900,1463479870,2755,2755,2755,2755,0
20240904,173800,1463479870,2755,2755,2755,2755,0
20240904,173700,1463479870,2755,2755,2755,2755,0
20240904,173600,1463479870,2755,2755,2755,2755,0
20240904,173500,1463479870,2755,2755,2755,2755,0
20240904,173400,1463479870,2755,2755,2755,2755,0
20240904,173300,1463479870,2755,2755,2755,2755,0
20240904,173200,1463479870,2755,2755,2755,2755,0
20240904,173100,1463479870,2755,2755,2755,2755,0
20240904,173000,1463479870,2755,2755,2755,2755,0
20240904,172900,1463479870,2755,2755,2755,2755,0
20240904,172800,1463479870,2755,2755,2755,2755,0
20240904,172700,1463479870,2755,2755,2755,2755,0
20240904,172600,1463479870,2755,2755,2755,2755,0
20240904,172500,1463479870,2755,2755,2755,2755,0
20240904,172400,1463479870,2755,2755,2755,2755,0
20240904,172300,1463479870,2755,2755,2755,2755,0
20240904,172200,1463479870,2755,2755,2755,2755,0
20240904,172100,1463479870,2755,2755,2755,2755,0
20240904,172000,1463479870,2755,2755,2755,2755,0
20240904,171900,1463479870,2755,2755,2755,2755,0
20240904,171800,1463479870,2755,2755,2755,2755,0
20240904,171700,1463479870,2755,2755,2755,2755,0
20240904,171600,1463479870,2755,2755,2755,2755,0
20240904,171500,1463479870,2755,2755,2755,2755,0
20240904,171400,1463479870,2755,2755,2755,2755,0
20240904,171300,1463479870,2755,2755,2755,2755,0
20240904,171200,1463479870,2755,2755,2755,2755,0
20240904,171100,1463479870,2755,2755,2755,2755,0
20240904,171000,1463479870,2755,2755,2755,2755,9572
20240904,170900,1463479870,2755,2755,2755,2755,0
20240904,170800,1463479870,2755,2755,2755,2755,0
20240904,170700,1463479870,2755,2755,2755,2755,0
20240904,170600,1463479870,2755,2755,2755,2755,0
20240904,170500,1463479870,2755,2755,2755,2755,0
20240904,170400,1463479870,2755,2755,2755,2755,0
20240904,170300,1463479870,2755,2755,2755,2755,0
20240904,170200,1463479870,2755,2755,2755,2755,0
20240904,170100,1463479870,2755,2755,2755,2755,0
20240904,170000,1463479870,2755,2755,2755,2755,0
20240904,165900,1463479870,2755,2755,2755,2755,0
20240904,165800,1463479870,2755,2755,2755,2755,0
20240904,165700,1463479870,2755,2755,2755,2755,0
20240904,165600,1463479870,2755,2755,2755,2755,0
20240904,165500,1463479870,2755,2755,2755,2755,0
20240904,165400,1463479870,2755,2755,2755,2755,0
20240904,165300,1463479870,2755,2755,2755,2755,0
20240904,165200,1463479870,2755,2755,2755,2755,0
20240904,165100,1463479870,2755,2755,2755,2755,0
20240904,165000,1463479870,2755,2755,2755,2755,0
20240904,164900,1463479870,2755,2755,2755,2755,0
20240904,164800,1463479870,2755,2755,2755,2755,0
20240904,164700,1463479870,2755,2755,2755,2755,0
20240904,164600,1463479870,2755,2755,2755,2755,0
20240904,164500,1463479870,2755,2755,2755,2755,0
20240904,164400,1463479870,2755,2755,2755,2755,0
20240904,164300,1463479870,2755,2755,2755,2755,0
20240904,164200,1463479870,2755,2755,2755,2755,0
20240904,164100,1463479870,2755,2755,2755,2755,0
20240904,164000,1463479870,2755,2755,2755,2755,9572
20240904,163900,1463479870,2755,2755,2755,2755,0
20240904,163800,1463479870,2755,2755,2755,2755,0
20240904,163700,1463479870,2755,2755,2755,2755,0
20240904,163600,1463479870,2755,2755,2755,2755,0
20240904,163500,1463479870,2755,2755,2755,2755,0
20240904,163400,1463479870,2755,2755,2755,2755,0
20240904,163300,1463479870,2755,2755,2755,2755,0
20240904,163200,1463479870,2755,2755,2755,2755,0
20240904,163100,1463479870,2755,2755,2755,2755,0
20240904,163000,1463479870,2755,2755,2755,2755,0
20240904,162900,1463479870,2755,2755,2755,2755,0
20240904,162800,1463479870,2755,2755,2755,2755,0
20240904,162700,1463479870,2755,2755,2755,2755,0
20240904,162600,1463479870,2755,2755,2755,2755,0
20240904,162500,1463479870,2755,2755,2755,2755,0
20240904,162400,1463479870,2755,2755,2755,2755,0
20240904,162300,1463479870,2755,2755,2755,2755,0
20240904,162200,1463479870,2755,2755,2755,2755,0
20240904,162100,1463479870,2755,2755,2755,2755,0
20240904,162000,1463479870,2755,2755,2755,2755,0
20240904,161900,1463479870,2755,2755,2755,2755,0
20240904,161800,1463479870,2755,2755,2755,2755,0
20240904,161700,1463479870,2755,2755,2755,2755,0
20240904,161600,1463479870,2755,2755,2755,2755,0
20240904,161500,1463479870,2755,2755,2755,2755,0
20240904,161400,1463479870,2755,2755,2755,2755,0
20240904,161300,1463479870,2755,2755,2755,2755,0
20240904,161200,1463479870,2755,2755,2755,2755,0
20240904,161100,1463479870,2755,2755,2755,2755,0
20240904,161000,1463479870,2755,2755,2755,2755,9572
20240904,160900,1463479870,2755,2755,2755,2755,0
20240904,160800,1463479870,2755,2755,2755,2755,0
20240904,160700,1463479870,2755,2755,2755,2755,0
20240904,160600,1463479870,2755,2755,2755,2755,0
20240904,160500,1463479870,2755,2755,2755,2755,0
20240904,160400,1463479870,2755,2755,2755,2755,0
20240904,160300,1463479870,2755,2755,2755,2755,0
20240904,160200,1463479870,2755,2755,2755,2755,0
20240904,160100,1463479870,2755,2755,2755,2755,0
20240904,160000,1463479870,2755,2755,2755,2755,0
20240904,155900,1463479870,2755,2755,2755,2755,0
20240904,155800,1463479870,2755,2755,2755,2755,0
20240904,155700,1463479870,2755,2755,2755,2755,0
20240904,155600,1463479870,2755,2755,2755,2755,0
20240904,155500,1463479870,2755,2755,2755,2755,0
20240904,155400,1463479870,2755,2755,2755,2755,0
20240904,155300,1463479870,2755,2755,2755,2755,0
20240904,155200,1463479870,2755,2755,2755,2755,0
20240904,155100,1463479870,2755,2755,2755,2755,0
20240904,155000,1463479870,2755,2755,2755,2755,0
20240904,154900,1463479870,2755,2755,2755,2755,0
20240904,154800,1463479870,2755,2755,2755,2755,0
20240904,154700,1463479870,2755,2755,2755,2755,0
20240904,154600,1463479870,2755,2755,2755,2755,0
20240904,154500,1463479870,2755,2755,2755,2755,0
20240904,154400,1463479870,2755,2755,2755,2755,0
20240904,154300,1463479870,2755,2755,2755,2755,0
20240904,154200,1463479870,2755,2755,2755,2755,0
20240904,154100,1463479870,2755,2755,2755,2755,0
20240904,154000,1463479870,2755,2755,2755,2755,9572
20240904,153900,1463479870,2755,2755,2755,2755,0
20240904,153800,1463479870,2755,2755,2755,2755,0
20240904,153700,1463479870,2755,2755,2755,2755,0
20240904,153600,1463479870,2755,2755,2755,2755,0
20240904,153500,1463479870,2755,2755,2755,2755,0
20240904,153400,1463479870,2755,2755,2755,2755,0
20240904,153300,1463479870,2755,2755,2755,2755,0
20240904,153200,1463479870,2755,2755,2755,2755,0
20240904,153100,1463479870,2755,2755,2755,2755,0
20240904,153000,1463479870,2755,2755,2755,2755,9572
20240904,152900,1437109010,2755,2755,2755,2755,0
20240904,152800,1437109010,2755,2755,2755,2755,0
20240904,152700,1437109010,2755,2755,2755,2755,0
20240904,152600,1437109010,2755,2755,2755,2755,0
20240904,152500,1437109010,2755,2755,2755,2755,0
20240904,152400,1437109010,2755,2755,2755,2755,0
20240904,152300,1437109010,2755,2755,2755,2755,0
20240904,152200,1437109010,2755,2755,2755,2755,0
20240904,152100,1437109010,2755,2755,2755,2755,0
20240904,152000,1437109010,2755,2755,2755,2755,0
20240904,151900,1437109010,2755,2740,2755,2740,3122
20240904,151800,1428550810,2735,2735,2735,2735,798
20240904,151700,1426368280,2735,2735,2735,2730,502
20240904,151600,1424997810,2735,2735,2735,2725,10
20240904,151500,1424970510,2735,2735,2735,2735,195
20240904,151400,1424437185,2740,2725,2740,2725,918
20240904,151300,1421928870,2720,2720,2720,2720,3002
20240904,151200,1413763430,2730,2720,2730,2720,1411
20240904,151100,1409919595,2725,2730,2730,2720,828
20240904,151000,1407663300,2730,2730,2730,2730,1
20240904,150900,1407660570,2730,2725,2730,2725,772
20240904,150800,1405556840,2730,2730,2730,2730,230
20240904,150700,1404928940,2730,2725,2730,2725,47
20240904,150600,1404800680,2730,2735,2735,2730,1149
20240904,150500,1401663865,2735,2735,2735,2735,4
20240904,150400,1401652925,2735,2735,2735,2735,655
20240904,150300,1399861500,2735,2730,2735,2730,1501
20240904,150200,1395763765,2735,2730,2735,2730,113
20240904,150100,1395455225,2735,2735,2735,2735,10
20240904,150000,1395427875,2735,2735,2735,2735,0
20240904,145900,1395427875,2735,2735,2735,2735,15
20240904,145800,1395386850,2740,2740,2740,2740,2
20240904,145700,1395381370,2730,2740,2740,2730,764
20240904,145600,1393292010,2740,2740,2740,2740,1
20240904,145500,1393289270,2740,2740,2740,2740,0
20240904,145400,1393289270,2740,2740,2740,2740,1
20240904,145300,1393286530,2730,2730,2740,2730,38
20240904,145200,1393182690,2740,2740,2740,2740,0
20240904,145100,1393182690,2740,2730,2740,2730,1041
20240904,145000,1390340750,2730,2725,2735,2720,5689
20240904,144900,1374822165,2730,2730,2730,2730,100
20240904,144800,1374549165,2730,2730,2730,2730,423
20240904,144700,1373394375,2735,2735,2735,2735,0
20240904,144600,1373394375,2735,2725,2735,2725,160
20240904,144500,1372958275,2720,2725,2725,2720,518
20240904,144400,1371548190,2730,2720,2730,2720,1631
20240904,144300,1367095960,2720,2730,2730,2720,3139
20240904,144200,1358539835,2730,2735,2735,2730,576
20240904,144100,1356967335,2735,2735,2735,2735,0
20240904,144000,1356967335,2735,2740,2740,2735,267
20240904,143900,1356236310,2735,2735,2735,2735,50
20240904,143800,1356099560,2740,2740,2740,2740,0
20240904,143700,1356099560,2740,2740,2740,2740,0
20240904,143600,1356099560,2740,2740,2750,2740,4101
20240904,143500,1344861810,2740,2750,2750,2740,2098
20240904,143400,1339112290,2740,2740,2750,2740,2001
20240904,143300,1333629540,2750,2750,2750,2750,0
20240904,143200,1333629540,2750,2750,2750,2750,0
20240904,143100,1333629540,2750,2750,2750,2750,10
20240904,143000,1333602040,2750,2750,2750,2750,30
20240904,142900,1333519540,2740,2740,2740,2740,0
20240904,142800,1333519540,2740,2750,2750,2740,2
20240904,142700,1333514050,2750,2750,2750,2750,0
20240904,142600,1333514050,2750,2735,2750,2735,61
20240904,142500,1333347200,2750,2745,2750,2745,738
20240904,142400,1331318000,2750,2735,2750,2725,4211
20240904,142300,1319825505,2735,2735,2735,2735,0
20240904,142200,1319825505,2735,2735,2735,2735,150
20240904,142100,1319415255,2750,2750,2750,2750,1
20240904,142000,1319412505,2750,2750,2750,2750,0
20240904,141900,1319412505,2750,2750,2750,2740,259
20240904,141800,1318701555,2750,2745,2750,2745,245
20240904,141700,1318028980,2745,2745,2745,2745,10
20240904,141600,1318001530,2745,2745,2745,2745,4
20240904,141500,1317990550,2745,2745,2745,2745,29
20240904,141400,1317910945,2745,2745,2745,2745,327
20240904,141300,1317013330,2740,2740,2745,2740,95
20240904,141200,1316753025,2740,2735,2745,2735,200
20240904,141100,1316205115,2720,2720,2735,2720,579
20240904,141000,1314628365,2720,2720,2720,2715,889
20240904,140900,1312210845,2720,2720,2720,2720,69
20240904,140800,1312023165,2720,2720,2720,2720,962
20240904,140700,1309406525,2720,2735,2735,2720,2448
20240904,140600,1302735845,2735,2740,2740,2735,1501
20240904,140500,1298629785,2740,2740,2740,2740,96
20240904,140400,1298366745,2740,2740,2740,2740,500
20240904,140300,1296996745,2740,2740,2740,2740,0
20240904,140200,1296996745,2740,2740,2740,2740,0
20240904,140100,1296996745,2740,2740,2740,2740,308
20240904,140000,1296152825,2740,2745,2745,2740,1403
20240904,135900,1292303910,2745,2755,2755,2745,1323
20240904,135800,1288666490,2755,2755,2755,2755,157
20240904,135700,1288233955,2775,2770,2775,2770,1007
20240904,135600,1285444055,2760,2760,2760,2760,36
20240904,135500,1285344695,2765,2765,2765,2760,2495
20240904,135400,1278448810,2770,2770,2770,2770,1
20240904,135300,1278446040,2775,2775,2775,2775,1
20240904,135200,1278443265,2765,2765,2765,2765,91
20240904,135100,1278191650,2780,2770,2780,2770,652
20240904,135000,1276379620,2770,2770,2770,2770,1
20240904,134900,1276376850,2765,2765,2765,2765,0
20240904,134800,1276376850,2765,2765,2765,2765,28
20240904,134700,1276299430,2770,2770,2770,2770,2
20240904,134600,1276293890,2770,2770,2770,2770,0
20240904,134500,1276293890,2770,2760,2770,2760,1466
20240904,134400,1272240895,2760,2760,2760,2760,301
20240904,134300,1271410135,2765,2765,2765,2765,10
20240904,134200,1271382485,2755,2755,2755,2755,40
20240904,134100,1271272285,2750,2750,2750,2750,0
20240904,134000,1271272285,2750,2750,2750,2750,0
20240904,133900,1271272285,2750,2765,2765,2750,11
20240904,133800,1271242020,2750,2750,2750,2750,60
20240904,133700,1271077020,2765,2765,2765,2765,10
20240904,133600,1271049370,2745,2750,2750,2745,341
20240904,133500,1270113150,2750,2750,2750,2750,0
20240904,133400,1270113150,2750,2750,2750,2750,0
20240904,133300,1270113150,2750,2750,2750,2750,0
20240904,133200,1270113150,2750,2750,2750,2750,0
20240904,133100,1270113150,2750,2750,2750,2750,707
20240904,133000,1268168900,2750,2760,2760,2750,662
20240904,132900,1266345160,2760,2780,2780,2760,47
20240904,132800,1266215420,2760,2775,2780,2760,205
20240904,132700,1265649540,2780,2765,2780,2760,603
20240904,132600,1263977000,2760,2760,2760,2760,2028
20240904,132500,1258379720,2750,2750,2750,2750,101
20240904,132400,1258101970,2760,2750,2760,2750,339
20240904,132300,1257169710,2760,2760,2760,2760,0
20240904,132200,1257169710,2760,2760,2760,2760,0
20240904,132100,1257169710,2760,2760,2760,2760,1
20240904,132000,1257166950,2760,2760,2760,2760,0
20240904,131900,1257166950,2760,2760,2760,2760,1
20240904,131800,1257164190,2750,2770,2770,2745,327
20240904,131700,1256264705,2765,2760,2780,2760,541
20240904,131600,1254768875,2760,2765,2765,2745,368
20240904,131500,1253757235,2755,2760,2760,2755,1624
20240904,131400,1249275215,2765,2765,2765,2765,87
20240904,131300,1249034660,2775,2760,2775,2760,505
20240904,131200,1247638310,2760,2760,2760,2760,2
20240904,131100,1247632790,2760,2760,2760,2760,1
20240904,131000,1247630030,2745,2745,2745,2745,200
20240904,130900,1247081030,2745,2750,2765,2745,480
20240904,130800,1245758930,2740,2740,2740,2740,0
20240904,130700,1245758930,2740,2745,2745,2740,1901
20240904,130600,1240548535,2750,2750,2750,2750,538
20240904,130500,1239069035,2750,2750,2750,2740,999
20240904,130400,1236326680,2765,2755,2765,2755,143
20240904,130300,1235932355,2765,2765,2765,2765,0
20240904,130200,1235932355,2765,2745,2765,2745,300
20240904,130100,1235107855,2745,2740,2755,2740,955
20240904,130000,1232481840,2735,2735,2735,2735,25
20240904,125900,1232413465,2730,2730,2730,2730,6
20240904,125800,1232397085,2730,2735,2735,2730,14
20240904,125700,1232358845,2735,2735,2735,2735,0
20240904,125600,1232358845,2735,2735,2735,2735,7
20240904,125500,1232339700,2735,2735,2735,2730,71
20240904,125400,1232145800,2740,2755,2755,2715,6453
20240904,125300,1214505440,2755,2755,2755,2755,0
20240904,125200,1214505440,2755,2755,2755,2755,0
20240904,125100,1214505440,2755,2755,2755,2755,271
20240904,125000,1213758835,2755,2755,2755,2755,500
20240904,124900,1212381335,2755,2755,2755,2755,291
20240904,124800,1211579630,2765,2755,2765,2755,193
20240904,124700,1211047845,2755,2765,2765,2755,617
20240904,124600,1209345205,2760,2765,2765,2760,175
20240904,124500,1208861805,2765,2770,2770,2765,1252
20240904,124400,1205398510,2775,2775,2775,2775,8
20240904,124300,1205376310,2775,2765,2775,2765,679
20240904,124200,1203498545,2770,2770,2770,2770,470
20240904,124100,1202196645,2770,2775,2775,2770,840
20240904,124000,1199869795,2775,2775,2775,2775,0
20240904,123900,1199869795,2775,2775,2775,2775,0
20240904,123800,1199869795,2775,2775,2775,2775,176
20240904,123700,1199381395,2775,2775,2775,2775,162
20240904,123600,1198931845,2780,2780,2780,2780,126
20240904,123500,1198581565,2775,2775,2775,2775,0
20240904,123400,1198581565,2775,2775,2775,2775,3
20240904,123300,1198573240,2775,2780,2780,2775,39
20240904,123200,1198464890,2790,2790,2790,2790,100
20240904,123100,1198185890,2790,2785,2790,2785,209
20240904,123000,1197602905,2775,2775,2775,2775,462
20240904,122900,1196320855,2775,2775,2775,2775,0
20240904,122800,1196320855,2775,2775,2775,2775,30
20240904,122700,1196237605,2780,2780,2780,2780,0
20240904,122600,1196237605,2780,2780,2780,2780,37
20240904,122500,1196134745,2785,2775,2795,2775,366
20240904,122400,1195113560,2765,2765,2765,2765,0
20240904,122300,1195113560,2765,2765,2765,2765,0
20240904,122200,1195113560,2765,2765,2765,2765,0
20240904,122100,1195113560,2765,2765,2765,2765,1
20240904,122000,1195110795,2775,2775,2775,2775,50
20240904,121900,1194972045,2770,2755,2770,2755,1950
20240904,121800,1189573810,2750,2760,2760,2750,245
20240904,121700,1188898050,2765,2770,2770,2765,2300
20240904,121600,1182538425,2770,2785,2790,2770,5789
20240904,121500,1166473165,2785,2795,2805,2785,1903
20240904,121400,1161159060,2805,2805,2805,2805,0
20240904,121300,1161159060,2805,2805,2805,2805,1
20240904,121200,1161156255,2800,2805,2805,2800,292
20240904,121100,1160338605,2795,2795,2795,2795,0
20240904,121000,1160338605,2795,2795,2795,2795,0
20240904,120900,1160338605,2795,2800,2805,2795,14
20240904,120800,1160299425,2800,2805,2805,2800,298
20240904,120700,1159465020,2805,2800,2805,2800,19
20240904,120600,1159411815,2800,2800,2800,2800,100
20240904,120500,1159131815,2800,2800,2800,2800,100
20240904,120400,1158851815,2805,2805,2805,2805,15
20240904,120300,1158809740,2800,2800,2800,2800,540
20240904,120200,1157297740,2800,2805,2805,2800,52
20240904,120100,1157152110,2805,2805,2805,2805,1
20240904,120000,1157149305,2805,2805,2805,2805,942
20240904,115900,1154506995,2815,2815,2815,2815,100
20240904,115800,1154225495,2815,2810,2815,2810,151
20240904,115700,1153801180,2810,2805,2810,2795,357
20240904,115600,1152801525,2790,2790,2790,2790,0
20240904,115500,1152801525,2790,2795,2795,2790,48
20240904,115400,1152667600,2790,2790,2790,2790,0
20240904,115300,1152667600,2790,2790,2800,2790,868
20240904,115200,1150244150,2790,2790,2790,2790,716
20240904,115100,1148246510,2790,2790,2790,2790,54
20240904,115000,1148095850,2790,2795,2795,2790,605
20240904,114900,1146405400,2800,2800,2800,2800,0
20240904,114800,1146405400,2800,2800,2800,2800,43
20240904,114700,1146285000,2800,2800,2800,2800,106
20240904,114600,1145988200,2800,2820,2820,2800,1466
20240904,114500,1141862575,2810,2820,2820,2810,366
20240904,114400,1140830565,2815,2810,2815,2810,20
20240904,114300,1140774360,2815,2815,2820,2815,520
20240904,114200,1139310510,2820,2820,2820,2820,15
20240904,114100,1139268210,2820,2820,2820,2820,360
20240904,114000,1138253010,2820,2825,2825,2815,189
20240904,113900,1137719290,2825,2815,2825,2815,165
20240904,113800,1137254045,2815,2815,2815,2775,9045
20240904,113700,1112008435,2840,2820,2840,2815,768
20240904,113600,1109833855,2840,2810,2840,2810,1992
20240904,113500,1104201935,2810,2800,2810,2800,112
20240904,113400,1103888315,2800,2800,2800,2800,0
20240904,113300,1103888315,2800,2800,2800,2800,647
20240904,113200,1102076715,2800,2805,2805,2800,515
20240904,113100,1100634390,2805,2805,2805,2805,97
20240904,113000,1100362305,2805,2805,2805,2805,0
20240904,112900,1100362305,2805,2805,2805,2805,7
20240904,112800,1100342670,2805,2805,2805,2805,2
20240904,112700,1100337060,2795,2795,2795,2795,0
20240904,112600,1100337060,2795,2795,2795,2795,0
20240904,112500,1100337060,2795,2795,2795,2795,143
20240904,112400,1099937375,2795,2795,2795,2795,0
20240904,112300,1099937375,2795,2795,2795,2795,411
20240904,112200,1098788630,2810,2810,2810,2810,0
20240904,112100,1098788630,2810,2800,2810,2800,502
20240904,112000,1097378020,2795,2810,2810,2795,101
20240904,111900,1097095705,2800,2810,2810,2800,2699
20240904,111800,1089532945,2805,2805,2805,2805,0
20240904,111700,1089532945,2805,2810,2810,2800,917
20240904,111600,1086961220,2810,2810,2815,2810,466
20240904,111500,1085649515,2810,2810,2810,2810,743
20240904,111400,1083561685,2820,2805,2820,2805,661
20240904,111300,1081700750,2820,2805,2820,2805,12
20240904,111200,1081667075,2825,2825,2825,2825,913
20240904,111100,1079087850,2825,2820,2825,2820,36
20240904,111000,1078986185,2805,2820,2820,2805,1433
20240904,110900,1074959850,2820,2825,2825,2820,56
20240904,110800,1074801880,2825,2800,2825,2800,1757
20240904,110700,1069849605,2800,2795,2800,2795,50
20240904,110600,1069709620,2780,2795,2795,2775,3142
20240904,110500,1060958435,2800,2805,2805,2800,287
20240904,110400,1060154635,2800,2805,2805,2800,1376
20240904,110300,1056295975,2810,2810,2810,2810,5
20240904,110200,1056281925,2815,2815,2815,2815,147
20240904,110100,1055868120,2815,2805,2815,2805,4849
20240904,110000,1042243560,2805,2790,2805,2790,4968
20240904,105900,1028337750,2790,2785,2790,2785,178
20240904,105800,1027841995,2785,2785,2785,2785,613
20240904,105700,1026134790,2785,2785,2785,2785,100
20240904,105600,1025856290,2785,2785,2785,2785,653
20240904,105500,1024037685,2785,2785,2785,2785,0
20240904,105400,1024037685,2785,2785,2785,2785,204
20240904,105300,1023469545,2790,2790,2790,2790,3
20240904,105200,1023461175,2795,2795,2800,2795,1001
20240904,105100,1020663375,2795,2795,2795,2795,260
20240904,105000,1019936675,2795,2775,2795,2775,4434
20240904,104900,1007564825,2775,2770,2775,2770,638
20240904,104800,1005795065,2770,2770,2770,2770,22
20240904,104700,1005734125,2775,2770,2775,2770,515
20240904,104600,1004307525,2760,2770,2775,2760,718
20240904,104500,1002321780,2770,2770,2770,2770,1
20240904,104400,1002319010,2770,2760,2770,2760,701
20240904,104300,1000381400,2760,2760,2760,2760,1010
20240904,104200,997593800,2760,2760,2775,2760,214
20240904,104100,997002395,2760,2755,2760,2755,346
20240904,104000,996048665,2760,2755,2760,2755,13
20240904,103900,996012820,2755,2755,2755,2755,6
20240904,103800,995996290,2755,2745,2755,2745,170
20240904,103700,995528925,2735,2735,2735,2735,0
20240904,103600,995528925,2735,2735,2735,2735,0
20240904,103500,995528925,2735,2735,2735,2735,1
20240904,103400,995526190,2745,2745,2745,2745,0
20240904,103300,995526190,2745,2735,2745,2735,775
20240904,103200,993405480,2735,2725,2735,2725,3
20240904,103100,993397295,2735,2735,2735,2720,3765
20240904,103000,983120150,2740,2740,2740,2740,5
20240904,102900,983106450,2735,2740,2740,2735,987
20240904,102800,980402420,2740,2740,2740,2740,0
20240904,102700,980402420,2740,2745,2745,2740,194
20240904,102600,979870710,2740,2740,2745,2735,1730
20240904,102500,975131970,2740,2745,2745,2740,288
20240904,102400,974341420,2745,2745,2745,2745,500
20240904,102300,972968920,2745,2760,2760,2745,450
20240904,102200,971733170,2755,2770,2770,2755,28
20240904,102100,971656005,2760,2760,2760,2760,101
20240904,102000,971377245,2775,2765,2775,2750,1295
20240904,101900,967809335,2765,2775,2775,2765,722
20240904,101800,965805795,2765,2770,2775,2765,1124
20240904,101700,962693845,2755,2760,2770,2755,143
20240904,101600,962298820,2770,2770,2770,2770,200
20240904,101500,961744820,2770,2755,2770,2750,1423
20240904,101400,957823460,2750,2750,2750,2735,714
20240904,101300,955862395,2740,2745,2745,2740,1101
20240904,101200,952845650,2740,2740,2755,2740,3256
20240904,101100,943921640,2745,2750,2750,2745,1617
20240904,101000,939482895,2750,2750,2750,2750,176
20240904,100900,938998895,2755,2760,2760,2755,168
20240904,100800,938535350,2760,2765,2765,2760,867
20240904,100700,936139755,2765,2765,2790,2765,1385
20240904,100600,932305850,2765,2780,2795,2765,2485
20240904,100500,925393745,2785,2785,2790,2760,9398
20240904,100400,899259020,2785,2710,2790,2710,9543
20240904,100300,873069905,2710,2710,2710,2705,162
20240904,100200,872630945,2710,2700,2710,2700,261
20240904,100100,871924995,2700,2705,2710,2680,5721
20240904,100000,856514455,2710,2700,2710,2700,730
20240904,095900,854542100,2695,2690,2695,2690,731
20240904,095800,852573390,2685,2675,2685,2675,243
20240904,095700,851921455,2680,2685,2685,2680,509
20240904,095600,850557290,2685,2685,2685,2685,130
20240904,095500,850208240,2685,2685,2685,2680,63
20240904,095400,850039090,2680,2685,2690,2675,767
20240904,095300,847983585,2695,2690,2695,2690,100
20240904,095200,847714335,2685,2680,2685,2680,316
20240904,095100,846866955,2680,2675,2680,2670,290
20240904,095000,846091690,2675,2685,2695,2665,8229
20240904,094900,824095490,2685,2675,2685,2670,2319
20240904,094800,817889925,2675,2685,2685,2675,7260
20240904,094700,798442430,2685,2700,2700,2680,20256
20240904,094600,743972650,2700,2700,2700,2700,176
20240904,094500,743497450,2700,2705,2705,2700,544
20240904,094400,742028340,2705,2715,2715,2700,3852
20240904,094300,731608960,2705,2705,2715,2700,2806
20240904,094200,724028435,2715,2710,2715,2700,4048
20240904,094100,713078990,2705,2705,2705,2700,2848
20240904,094000,705381625,2705,2710,2710,2700,2325
20240904,093900,699090910,2710,2700,2710,2690,8477
20240904,093800,676179050,2700,2695,2700,2690,4867
20240904,093700,663065350,2700,2710,2710,2700,9005
20240904,093600,638730580,2715,2715,2715,2705,3499
20240904,093500,629239210,2710,2720,2735,2705,2118
20240904,093400,623499730,2715,2720,2720,2700,17580
20240904,093300,575941925,2715,2715,2720,2705,11333
20240904,093200,545218570,2710,2730,2730,2710,13320
20240904,093100,509027535,2730,2735,2735,2730,104
20240904,093000,508743535,2735,2735,2735,2730,388
20240904,092900,507682855,2730,2730,2735,2730,699
20240904,092800,505772060,2730,2725,2730,2725,333
20240904,092700,504863225,2725,2720,2730,2720,2491
20240904,092600,498074770,2715,2720,2720,2715,443
20240904,092500,496871715,2720,2720,2725,2710,4362
20240904,092400,485023385,2725,2725,2730,2720,712
20240904,092300,483085115,2720,2720,2720,2710,3689
20240904,092200,473064540,2730,2725,2735,2715,5540
20240904,092100,457974775,2725,2745,2745,2725,5582
20240904,092000,442702900,2745,2750,2750,2740,3068
20240904,091900,434274130,2750,2745,2750,2740,3881
20240904,091800,423624475,2750,2765,2765,2750,6592
20240904,091700,405458330,2765,2760,2765,2760,1827
20240904,091600,400408120,2765,2775,2775,2765,2273
20240904,091500,394122190,2775,2770,2775,2765,3396
20240904,091400,384719190,2770,2765,2770,2755,1613
20240904,091300,380265690,2755,2770,2770,2755,5882
20240904,091200,364029705,2770,2765,2770,2760,382
20240904,091100,362973505,2765,2760,2765,2750,879
20240904,091000,360544910,2760,2750,2760,2750,1837
20240904,090900,355476795,2750,2735,2760,2730,12559
20240904,090800,321069355,2740,2745,2745,2740,5365
20240904,090700,306357310,2745,2750,2750,2745,786
20240904,090600,304196555,2760,2760,2760,2750,3037
20240904,090500,295833440,2760,2770,2770,2750,6467
20240904,090400,277985895,2770,2765,2770,2760,2023
20240904,090300,272390760,2765,2735,2770,2730,12910
20240904,090200,236900450,2730,2730,2745,2710,12106
20240904,090100,203935350,2725,2710,2745,2710,22849
20240904,090000,141642820,2710,2745,2745,2705,51954
Reference in New Issue Copy Permalink