ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142760/min/candle-20240426.csv

687 lines
33 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
20240426,202400,1760814610,3830,3830,3830,3830,7140
20240426,202300,1760814610,3830,3830,3830,3830,0
20240426,202200,1760814610,3830,3830,3830,3830,0
20240426,202100,1760814610,3830,3830,3830,3830,0
20240426,202000,1760814610,3830,3830,3830,3830,0
20240426,201900,1760814610,3830,3830,3830,3830,0
20240426,201800,1760814610,3830,3830,3830,3830,0
20240426,201700,1760814610,3830,3830,3830,3830,0
20240426,201600,1760814610,3830,3830,3830,3830,0
20240426,201500,1760814610,3830,3830,3830,3830,0
20240426,201400,1760814610,3830,3830,3830,3830,0
20240426,201300,1760814610,3830,3830,3830,3830,0
20240426,201200,1760814610,3830,3830,3830,3830,0
20240426,201100,1760814610,3830,3830,3830,3830,0
20240426,201000,1760814610,3830,3830,3830,3830,0
20240426,200900,1760814610,3830,3830,3830,3830,0
20240426,200800,1760814610,3830,3830,3830,3830,0
20240426,200700,1760814610,3830,3830,3830,3830,0
20240426,200600,1760814610,3830,3830,3830,3830,0
20240426,200500,1760814610,3830,3830,3830,3830,0
20240426,200400,1760814610,3830,3830,3830,3830,0
20240426,200300,1760814610,3830,3830,3830,3830,0
20240426,200200,1760814610,3830,3830,3830,3830,0
20240426,200100,1760814610,3830,3830,3830,3830,0
20240426,200000,1760814610,3830,3830,3830,3830,0
20240426,195900,1760814610,3830,3830,3830,3830,0
20240426,195800,1760814610,3830,3830,3830,3830,0
20240426,195700,1760814610,3830,3830,3830,3830,0
20240426,195600,1760814610,3830,3830,3830,3830,0
20240426,195500,1760814610,3830,3830,3830,3830,0
20240426,195400,1760814610,3830,3830,3830,3830,7140
20240426,195300,1760814610,3830,3830,3830,3830,0
20240426,195200,1760814610,3830,3830,3830,3830,0
20240426,195100,1760814610,3830,3830,3830,3830,0
20240426,195000,1760814610,3830,3830,3830,3830,0
20240426,194900,1760814610,3830,3830,3830,3830,0
20240426,194800,1760814610,3830,3830,3830,3830,0
20240426,194700,1760814610,3830,3830,3830,3830,0
20240426,194600,1760814610,3830,3830,3830,3830,0
20240426,194500,1760814610,3830,3830,3830,3830,0
20240426,194400,1760814610,3830,3830,3830,3830,0
20240426,194300,1760814610,3830,3830,3830,3830,0
20240426,194200,1760814610,3830,3830,3830,3830,0
20240426,194100,1760814610,3830,3830,3830,3830,0
20240426,194000,1760814610,3830,3830,3830,3830,0
20240426,193900,1760814610,3830,3830,3830,3830,0
20240426,193800,1760814610,3830,3830,3830,3830,0
20240426,193700,1760814610,3830,3830,3830,3830,0
20240426,193600,1760814610,3830,3830,3830,3830,0
20240426,193500,1760814610,3830,3830,3830,3830,0
20240426,193400,1760814610,3830,3830,3830,3830,0
20240426,193300,1760814610,3830,3830,3830,3830,0
20240426,193200,1760814610,3830,3830,3830,3830,0
20240426,193100,1760814610,3830,3830,3830,3830,0
20240426,193000,1760814610,3830,3830,3830,3830,0
20240426,192900,1760814610,3830,3830,3830,3830,0
20240426,192800,1760814610,3830,3830,3830,3830,0
20240426,192700,1760814610,3830,3830,3830,3830,0
20240426,192600,1760814610,3830,3830,3830,3830,0
20240426,192500,1760814610,3830,3830,3830,3830,0
20240426,192400,1760814610,3830,3830,3830,3830,7140
20240426,192300,1760814610,3830,3830,3830,3830,0
20240426,192200,1760814610,3830,3830,3830,3830,0
20240426,192100,1760814610,3830,3830,3830,3830,0
20240426,192000,1760814610,3830,3830,3830,3830,0
20240426,191900,1760814610,3830,3830,3830,3830,0
20240426,191800,1760814610,3830,3830,3830,3830,0
20240426,191700,1760814610,3830,3830,3830,3830,0
20240426,191600,1760814610,3830,3830,3830,3830,0
20240426,191500,1760814610,3830,3830,3830,3830,0
20240426,191400,1760814610,3830,3830,3830,3830,0
20240426,191300,1760814610,3830,3830,3830,3830,0
20240426,191200,1760814610,3830,3830,3830,3830,0
20240426,191100,1760814610,3830,3830,3830,3830,0
20240426,191000,1760814610,3830,3830,3830,3830,0
20240426,190900,1760814610,3830,3830,3830,3830,0
20240426,190800,1760814610,3830,3830,3830,3830,0
20240426,190700,1760814610,3830,3830,3830,3830,0
20240426,190600,1760814610,3830,3830,3830,3830,0
20240426,190500,1760814610,3830,3830,3830,3830,0
20240426,190400,1760814610,3830,3830,3830,3830,0
20240426,190300,1760814610,3830,3830,3830,3830,0
20240426,190200,1760814610,3830,3830,3830,3830,0
20240426,190100,1760814610,3830,3830,3830,3830,0
20240426,190000,1760814610,3830,3830,3830,3830,0
20240426,185900,1760814610,3830,3830,3830,3830,0
20240426,185800,1760814610,3830,3830,3830,3830,0
20240426,185700,1760814610,3830,3830,3830,3830,0
20240426,185600,1760814610,3830,3830,3830,3830,0
20240426,185500,1760814610,3830,3830,3830,3830,0
20240426,185400,1760814610,3830,3830,3830,3830,7140
20240426,185300,1760814610,3830,3830,3830,3830,0
20240426,185200,1760814610,3830,3830,3830,3830,0
20240426,185100,1760814610,3830,3830,3830,3830,0
20240426,185000,1760814610,3830,3830,3830,3830,0
20240426,184900,1760814610,3830,3830,3830,3830,0
20240426,184800,1760814610,3830,3830,3830,3830,0
20240426,184700,1760814610,3830,3830,3830,3830,0
20240426,184600,1760814610,3830,3830,3830,3830,0
20240426,184500,1760814610,3830,3830,3830,3830,0
20240426,184400,1760814610,3830,3830,3830,3830,0
20240426,184300,1760814610,3830,3830,3830,3830,0
20240426,184200,1760814610,3830,3830,3830,3830,0
20240426,184100,1760814610,3830,3830,3830,3830,0
20240426,184000,1760814610,3830,3830,3830,3830,0
20240426,183900,1760814610,3830,3830,3830,3830,0
20240426,183800,1760814610,3830,3830,3830,3830,0
20240426,183700,1760814610,3830,3830,3830,3830,0
20240426,183600,1760814610,3830,3830,3830,3830,0
20240426,183500,1760814610,3830,3830,3830,3830,0
20240426,183400,1760814610,3830,3830,3830,3830,0
20240426,183300,1760814610,3830,3830,3830,3830,0
20240426,183200,1760814610,3830,3830,3830,3830,0
20240426,183100,1760814610,3830,3830,3830,3830,0
20240426,183000,1760814610,3830,3830,3830,3830,0
20240426,182900,1760814610,3830,3830,3830,3830,0
20240426,182800,1760814610,3830,3830,3830,3830,0
20240426,182700,1760814610,3830,3830,3830,3830,0
20240426,182600,1760814610,3830,3830,3830,3830,0
20240426,182500,1760814610,3830,3830,3830,3830,0
20240426,182400,1760814610,3830,3830,3830,3830,7140
20240426,182300,1760814610,3830,3830,3830,3830,0
20240426,182200,1760814610,3830,3830,3830,3830,0
20240426,182100,1760814610,3830,3830,3830,3830,0
20240426,182000,1760814610,3830,3830,3830,3830,0
20240426,181900,1760814610,3830,3830,3830,3830,0
20240426,181800,1760814610,3830,3830,3830,3830,0
20240426,181700,1760814610,3830,3830,3830,3830,0
20240426,181600,1760814610,3830,3830,3830,3830,0
20240426,181500,1760814610,3830,3830,3830,3830,0
20240426,181400,1760814610,3830,3830,3830,3830,0
20240426,181300,1760814610,3830,3830,3830,3830,0
20240426,181200,1760814610,3830,3830,3830,3830,0
20240426,181100,1760814610,3830,3830,3830,3830,0
20240426,181000,1760814610,3830,3830,3830,3830,0
20240426,180900,1760814610,3830,3830,3830,3830,0
20240426,180800,1760814610,3830,3830,3830,3830,0
20240426,180700,1760814610,3830,3830,3830,3830,0
20240426,180600,1760814610,3830,3830,3830,3830,0
20240426,180500,1760814610,3830,3830,3830,3830,0
20240426,180400,1760814610,3830,3830,3830,3830,0
20240426,180300,1760814610,3830,3830,3830,3830,0
20240426,180200,1760814610,3830,3830,3830,3830,0
20240426,180100,1760814610,3830,3830,3830,3830,0
20240426,180000,1760814610,3830,3830,3830,3830,0
20240426,175900,1760814610,3830,3830,3830,3830,0
20240426,175800,1760814610,3830,3830,3830,3830,0
20240426,175700,1760814610,3830,3830,3830,3830,0
20240426,175600,1760814610,3830,3830,3830,3830,0
20240426,175500,1760814610,3830,3830,3830,3830,0
20240426,175400,1760814610,3830,3830,3830,3830,7140
20240426,175300,1760814610,3830,3830,3830,3830,0
20240426,175200,1760814610,3830,3830,3830,3830,0
20240426,175100,1760814610,3830,3830,3830,3830,0
20240426,175000,1760814610,3830,3830,3830,3830,0
20240426,174900,1760814610,3830,3830,3830,3830,0
20240426,174800,1760814610,3830,3830,3830,3830,0
20240426,174700,1760814610,3830,3830,3830,3830,0
20240426,174600,1760814610,3830,3830,3830,3830,0
20240426,174500,1760814610,3830,3830,3830,3830,0
20240426,174400,1760814610,3830,3830,3830,3830,0
20240426,174300,1760814610,3830,3830,3830,3830,0
20240426,174200,1760814610,3830,3830,3830,3830,0
20240426,174100,1760814610,3830,3830,3830,3830,0
20240426,174000,1760814610,3830,3830,3830,3830,0
20240426,173900,1760814610,3830,3830,3830,3830,0
20240426,173800,1760814610,3830,3830,3830,3830,0
20240426,173700,1760814610,3830,3830,3830,3830,0
20240426,173600,1760814610,3830,3830,3830,3830,0
20240426,173500,1760814610,3830,3830,3830,3830,0
20240426,173400,1760814610,3830,3830,3830,3830,0
20240426,173300,1760814610,3830,3830,3830,3830,0
20240426,173200,1760814610,3830,3830,3830,3830,0
20240426,173100,1760814610,3830,3830,3830,3830,0
20240426,173000,1760814610,3830,3830,3830,3830,0
20240426,172900,1760814610,3830,3830,3830,3830,0
20240426,172800,1760814610,3830,3830,3830,3830,0
20240426,172700,1760814610,3830,3830,3830,3830,0
20240426,172600,1760814610,3830,3830,3830,3830,0
20240426,172500,1760814610,3830,3830,3830,3830,0
20240426,172400,1760814610,3830,3830,3830,3830,7140
20240426,172300,1760814610,3830,3830,3830,3830,0
20240426,172200,1760814610,3830,3830,3830,3830,0
20240426,172100,1760814610,3830,3830,3830,3830,0
20240426,172000,1760814610,3830,3830,3830,3830,0
20240426,171900,1760814610,3830,3830,3830,3830,0
20240426,171800,1760814610,3830,3830,3830,3830,0
20240426,171700,1760814610,3830,3830,3830,3830,0
20240426,171600,1760814610,3830,3830,3830,3830,0
20240426,171500,1760814610,3830,3830,3830,3830,0
20240426,171400,1760814610,3830,3830,3830,3830,0
20240426,171300,1760814610,3830,3830,3830,3830,0
20240426,171200,1760814610,3830,3830,3830,3830,0
20240426,171100,1760814610,3830,3830,3830,3830,0
20240426,171000,1760814610,3830,3830,3830,3830,0
20240426,170900,1760814610,3830,3830,3830,3830,0
20240426,170800,1760814610,3830,3830,3830,3830,0
20240426,170700,1760814610,3830,3830,3830,3830,0
20240426,170600,1760814610,3830,3830,3830,3830,0
20240426,170500,1760814610,3830,3830,3830,3830,0
20240426,170400,1760814610,3830,3830,3830,3830,0
20240426,170300,1760814610,3830,3830,3830,3830,0
20240426,170200,1760814610,3830,3830,3830,3830,0
20240426,170100,1760814610,3830,3830,3830,3830,0
20240426,170000,1760814610,3830,3830,3830,3830,0
20240426,165900,1760814610,3830,3830,3830,3830,0
20240426,165800,1760814610,3830,3830,3830,3830,0
20240426,165700,1760814610,3830,3830,3830,3830,0
20240426,165600,1760814610,3830,3830,3830,3830,0
20240426,165500,1760814610,3830,3830,3830,3830,0
20240426,165400,1760814610,3830,3830,3830,3830,7140
20240426,165300,1760814610,3830,3830,3830,3830,0
20240426,165200,1760814610,3830,3830,3830,3830,0
20240426,165100,1760814610,3830,3830,3830,3830,0
20240426,165000,1760814610,3830,3830,3830,3830,0
20240426,164900,1760814610,3830,3830,3830,3830,0
20240426,164800,1760814610,3830,3830,3830,3830,0
20240426,164700,1760814610,3830,3830,3830,3830,0
20240426,164600,1760814610,3830,3830,3830,3830,0
20240426,164500,1760814610,3830,3830,3830,3830,0
20240426,164400,1760814610,3830,3830,3830,3830,0
20240426,164300,1760814610,3830,3830,3830,3830,0
20240426,164200,1760814610,3830,3830,3830,3830,0
20240426,164100,1760814610,3830,3830,3830,3830,0
20240426,164000,1760814610,3830,3830,3830,3830,0
20240426,163900,1760814610,3830,3830,3830,3830,0
20240426,163800,1760814610,3830,3830,3830,3830,0
20240426,163700,1760814610,3830,3830,3830,3830,0
20240426,163600,1760814610,3830,3830,3830,3830,0
20240426,163500,1760814610,3830,3830,3830,3830,0
20240426,163400,1760814610,3830,3830,3830,3830,0
20240426,163300,1760814610,3830,3830,3830,3830,0
20240426,163200,1760814610,3830,3830,3830,3830,0
20240426,163100,1760814610,3830,3830,3830,3830,0
20240426,163000,1760814610,3830,3830,3830,3830,0
20240426,162900,1760814610,3830,3830,3830,3830,0
20240426,162800,1760814610,3830,3830,3830,3830,0
20240426,162700,1760814610,3830,3830,3830,3830,0
20240426,162600,1760814610,3830,3830,3830,3830,0
20240426,162500,1760814610,3830,3830,3830,3830,0
20240426,162400,1760814610,3830,3830,3830,3830,7140
20240426,162300,1760814610,3830,3830,3830,3830,0
20240426,162200,1760814610,3830,3830,3830,3830,0
20240426,162100,1760814610,3830,3830,3830,3830,0
20240426,162000,1760814610,3830,3830,3830,3830,0
20240426,161900,1760814610,3830,3830,3830,3830,0
20240426,161800,1760814610,3830,3830,3830,3830,0
20240426,161700,1760814610,3830,3830,3830,3830,0
20240426,161600,1760814610,3830,3830,3830,3830,0
20240426,161500,1760814610,3830,3830,3830,3830,0
20240426,161400,1760814610,3830,3830,3830,3830,0
20240426,161300,1760814610,3830,3830,3830,3830,0
20240426,161200,1760814610,3830,3830,3830,3830,0
20240426,161100,1760814610,3830,3830,3830,3830,0
20240426,161000,1760814610,3830,3830,3830,3830,0
20240426,160900,1760814610,3830,3830,3830,3830,0
20240426,160800,1760814610,3830,3830,3830,3830,0
20240426,160700,1760814610,3830,3830,3830,3830,0
20240426,160600,1760814610,3830,3830,3830,3830,0
20240426,160500,1760814610,3830,3830,3830,3830,0
20240426,160400,1760814610,3830,3830,3830,3830,0
20240426,160300,1760814610,3830,3830,3830,3830,0
20240426,160200,1760814610,3830,3830,3830,3830,0
20240426,160100,1760814610,3830,3830,3830,3830,0
20240426,160000,1760814610,3830,3830,3830,3830,0
20240426,155900,1760814610,3830,3830,3830,3830,0
20240426,155800,1760814610,3830,3830,3830,3830,0
20240426,155700,1760814610,3830,3830,3830,3830,0
20240426,155600,1760814610,3830,3830,3830,3830,0
20240426,155500,1760814610,3830,3830,3830,3830,0
20240426,155400,1760814610,3830,3830,3830,3830,7140
20240426,155300,1760814610,3830,3830,3830,3830,0
20240426,155200,1760814610,3830,3830,3830,3830,0
20240426,155100,1760814610,3830,3830,3830,3830,0
20240426,155000,1760814610,3830,3830,3830,3830,0
20240426,154900,1760814610,3830,3830,3830,3830,0
20240426,154800,1760814610,3830,3830,3830,3830,0
20240426,154700,1760814610,3830,3830,3830,3830,0
20240426,154600,1760814610,3830,3830,3830,3830,0
20240426,154500,1760814610,3830,3830,3830,3830,0
20240426,154400,1760814610,3830,3830,3830,3830,0
20240426,154300,1760814610,3830,3830,3830,3830,0
20240426,154200,1760814610,3830,3830,3830,3830,0
20240426,154100,1760814610,3830,3830,3830,3830,0
20240426,154000,1760814610,3830,3830,3830,3830,0
20240426,153900,1760814610,3830,3830,3830,3830,0
20240426,153800,1760814610,3830,3830,3830,3830,0
20240426,153700,1760814610,3830,3830,3830,3830,0
20240426,153600,1760814610,3830,3830,3830,3830,0
20240426,153500,1760814610,3830,3830,3830,3830,0
20240426,153400,1760814610,3830,3830,3830,3830,0
20240426,153300,1760814610,3830,3830,3830,3830,0
20240426,153200,1760814610,3830,3830,3830,3830,0
20240426,153100,1760814610,3830,3830,3830,3830,0
20240426,153000,1760814610,3830,3830,3830,3830,7140
20240426,152900,1733468410,3815,3815,3815,3815,0
20240426,152800,1733468410,3815,3815,3815,3815,0
20240426,152700,1733468410,3815,3815,3815,3815,0
20240426,152600,1733468410,3815,3815,3815,3815,0
20240426,152500,1733468410,3815,3815,3815,3815,0
20240426,152400,1733468410,3815,3815,3815,3815,0
20240426,152300,1733468410,3815,3815,3815,3815,0
20240426,152200,1733468410,3815,3815,3815,3815,0
20240426,152100,1733468410,3815,3815,3815,3815,0
20240426,152000,1733468410,3815,3815,3815,3815,0
20240426,151900,1733468410,3815,3820,3825,3815,1313
20240426,151800,1728452500,3815,3815,3820,3815,1344
20240426,151700,1723320640,3815,3805,3820,3805,2375
20240426,151600,1714260940,3805,3805,3805,3805,557
20240426,151500,1712141555,3805,3805,3805,3805,437
20240426,151400,1710478770,3805,3805,3805,3805,525
20240426,151300,1708481145,3805,3805,3805,3805,0
20240426,151200,1708481145,3805,3800,3815,3795,614
20240426,151100,1706144050,3800,3790,3800,3790,648
20240426,151000,1703684260,3790,3790,3795,3785,652
20240426,150900,1701213060,3800,3805,3815,3795,2545
20240426,150800,1691538825,3815,3790,3830,3790,2069
20240426,150700,1683644165,3800,3795,3800,3795,135
20240426,150600,1683131445,3800,3800,3800,3800,1
20240426,150500,1683127645,3800,3770,3830,3770,8800
20240426,150400,1649597785,3770,3770,3770,3770,72
20240426,150300,1649326345,3770,3770,3770,3770,424
20240426,150200,1647727865,3770,3770,3770,3770,200
20240426,150100,1646973865,3770,3775,3775,3770,567
20240426,150000,1644835775,3775,3775,3775,3775,100
20240426,145900,1644458275,3780,3775,3780,3770,455
20240426,145800,1642742605,3775,3775,3780,3775,814
20240426,145700,1639669715,3775,3775,3775,3775,13
20240426,145600,1639620640,3775,3775,3775,3775,190
20240426,145500,1638903390,3780,3780,3780,3780,1487
20240426,145400,1633282530,3780,3785,3785,3780,2977
20240426,145300,1622020950,3790,3795,3795,3790,1364
20240426,145200,1616848650,3795,3805,3805,3795,315
20240426,145100,1615651760,3800,3805,3805,3800,422
20240426,145000,1614048155,3805,3805,3805,3805,10
20240426,144900,1614010105,3800,3800,3800,3800,70
20240426,144800,1613744105,3800,3800,3800,3795,63
20240426,144700,1613504775,3800,3800,3800,3800,50
20240426,144600,1613314775,3800,3795,3800,3795,567
20240426,144500,1611160180,3800,3800,3800,3800,0
20240426,144400,1611160180,3800,3810,3810,3800,5242
20240426,144300,1591221465,3810,3810,3810,3810,275
20240426,144200,1590173715,3810,3810,3815,3810,411
20240426,144100,1588607750,3810,3810,3810,3810,97
20240426,144000,1588238180,3815,3815,3815,3810,301
20240426,143900,1587090865,3820,3810,3820,3810,20
20240426,143800,1587014565,3820,3820,3820,3820,0
20240426,143700,1587014565,3820,3820,3820,3820,0
20240426,143600,1587014565,3820,3820,3820,3820,2
20240426,143500,1587006925,3820,3820,3825,3810,284
20240426,143400,1585920650,3825,3820,3825,3820,190
20240426,143300,1585194695,3820,3815,3820,3815,542
20240426,143200,1583126715,3820,3825,3825,3820,2354
20240426,143100,1574133170,3825,3825,3825,3825,812
20240426,143000,1571027270,3830,3830,3830,3830,10
20240426,142900,1570988970,3830,3820,3830,3820,2999
20240426,142800,1559517115,3820,3820,3825,3820,368
20240426,142700,1558110050,3820,3820,3820,3820,756
20240426,142600,1555222130,3820,3815,3820,3815,24
20240426,142500,1555130490,3815,3810,3815,3810,42
20240426,142400,1554970385,3820,3815,3820,3815,500
20240426,142300,1553060760,3810,3815,3815,3810,634
20240426,142200,1550645150,3815,3815,3820,3815,238
20240426,142100,1549736830,3815,3815,3815,3815,80
20240426,142000,1549431630,3815,3820,3825,3815,314
20240426,141900,1548232690,3820,3815,3820,3815,28
20240426,141800,1548125825,3825,3825,3825,3825,41
20240426,141700,1547969000,3815,3820,3820,3815,188
20240426,141600,1547251530,3820,3815,3820,3810,384
20240426,141500,1545785910,3830,3830,3830,3830,15
20240426,141400,1545728460,3825,3820,3825,3820,304
20240426,141300,1544567175,3815,3810,3830,3805,985
20240426,141200,1540817395,3815,3815,3815,3815,140
20240426,141100,1540283295,3815,3815,3815,3815,412
20240426,141000,1538711515,3820,3820,3820,3820,270
20240426,140900,1537680115,3820,3820,3820,3820,301
20240426,140800,1536530295,3820,3825,3825,3820,172
20240426,140700,1535872895,3825,3825,3825,3820,59
20240426,140600,1535647470,3825,3820,3830,3820,102
20240426,140500,1535256880,3815,3820,3820,3815,841
20240426,140400,1532044820,3825,3830,3830,3825,11
20240426,140300,1532002740,3830,3825,3830,3820,428
20240426,140200,1530366760,3825,3825,3825,3825,161
20240426,140100,1529750935,3840,3835,3840,3835,272
20240426,140000,1528706480,3840,3830,3840,3830,300
20240426,135900,1527554675,3840,3835,3845,3835,1387
20240426,135800,1522227005,3840,3815,3840,3815,23793
20240426,135700,1431364335,3810,3805,3815,3805,4030
20240426,135600,1415995400,3805,3805,3805,3805,91
20240426,135500,1415649145,3805,3815,3815,3805,115
20240426,135400,1415211290,3815,3810,3815,3810,1811
20240426,135300,1408305885,3810,3800,3815,3795,14502
20240426,135200,1353136280,3805,3805,3815,3805,3480
20240426,135100,1339866010,3805,3805,3815,3805,3415
20240426,135000,1326846755,3805,3810,3810,3805,291
20240426,134900,1325739490,3805,3800,3805,3800,402
20240426,134800,1324210325,3800,3790,3800,3790,530
20240426,134700,1322196335,3790,3795,3800,3790,637
20240426,134600,1319775835,3795,3790,3800,3790,2604
20240426,134500,1309882525,3790,3790,3790,3790,1414
20240426,134400,1304523465,3790,3800,3800,3790,5270
20240426,134300,1284548565,3800,3800,3800,3800,1099
20240426,134200,1280372365,3795,3795,3795,3795,119
20240426,134100,1279920760,3790,3805,3805,3790,1492
20240426,134000,1274254360,3810,3805,3815,3805,2989
20240426,133900,1262856465,3805,3810,3810,3805,863
20240426,133800,1259569935,3810,3805,3810,3805,1005
20240426,133700,1255742990,3805,3805,3805,3800,776
20240426,133600,1252790760,3800,3800,3800,3800,227
20240426,133500,1251928160,3795,3795,3795,3795,0
20240426,133400,1251928160,3795,3795,3795,3790,115
20240426,133300,1251491740,3800,3800,3800,3800,0
20240426,133200,1251491740,3800,3800,3800,3795,128
20240426,133100,1251005355,3790,3790,3790,3790,146
20240426,133000,1250452015,3790,3795,3795,3790,279
20240426,132900,1249393415,3795,3800,3800,3795,40
20240426,132800,1249241610,3800,3800,3800,3800,2106
20240426,132700,1241238810,3800,3810,3810,3800,1522
20240426,132600,1235443505,3820,3820,3820,3810,1437
20240426,132500,1229954425,3820,3810,3820,3810,893
20240426,132400,1226543175,3815,3815,3825,3805,844
20240426,132300,1223318165,3820,3785,3820,3785,13852
20240426,132200,1170686535,3770,3780,3785,3770,7
20240426,132100,1170660090,3770,3780,3790,3770,132
20240426,132000,1170159845,3790,3780,3790,3780,424
20240426,131900,1168553135,3780,3790,3790,3780,1708
20240426,131800,1162080615,3790,3795,3795,3790,78
20240426,131700,1161784990,3790,3790,3790,3790,215
20240426,131600,1160970140,3790,3790,3795,3785,1114
20240426,131500,1156745025,3780,3775,3790,3775,6866
20240426,131400,1130765885,3775,3765,3775,3765,413
20240426,131300,1129209155,3765,3765,3765,3765,903
20240426,131200,1125809360,3765,3765,3765,3765,73
20240426,131100,1125534515,3765,3765,3765,3765,30
20240426,131000,1125421565,3765,3765,3765,3760,259
20240426,130900,1124446485,3760,3760,3760,3760,20
20240426,130800,1124371285,3765,3765,3765,3765,0
20240426,130700,1124371285,3765,3755,3765,3755,39
20240426,130600,1124224550,3760,3760,3760,3760,2
20240426,130500,1124217030,3755,3755,3755,3755,0
20240426,130400,1124217030,3755,3765,3765,3755,681
20240426,130300,1121659550,3770,3765,3775,3765,6897
20240426,130200,1095646510,3765,3760,3765,3760,110
20240426,130100,1095232370,3760,3760,3760,3760,0
20240426,130000,1095232370,3760,3760,3760,3755,4186
20240426,125900,1079493510,3750,3750,3750,3750,0
20240426,125800,1079493510,3750,3760,3760,3750,543
20240426,125700,1077454830,3760,3750,3760,3750,2003
20240426,125600,1069943570,3750,3750,3750,3750,668
20240426,125500,1067438570,3750,3750,3750,3750,585
20240426,125400,1065244820,3750,3755,3755,3750,1065
20240426,125300,1061246385,3760,3755,3760,3755,9
20240426,125200,1061212565,3755,3755,3755,3755,0
20240426,125100,1061212565,3755,3755,3755,3755,47
20240426,125000,1061036080,3755,3755,3755,3755,9
20240426,124900,1061002285,3755,3755,3755,3755,0
20240426,124800,1061002285,3755,3755,3755,3755,0
20240426,124700,1061002285,3755,3755,3755,3755,26
20240426,124600,1060904655,3750,3750,3750,3750,1
20240426,124500,1060900905,3750,3750,3750,3750,0
20240426,124400,1060900905,3750,3750,3750,3750,0
20240426,124300,1060900905,3750,3750,3750,3750,0
20240426,124200,1060900905,3750,3750,3750,3750,85
20240426,124100,1060582155,3755,3760,3760,3755,618
20240426,124000,1058258485,3760,3760,3760,3760,632
20240426,123900,1055882165,3760,3760,3760,3760,0
20240426,123800,1055882165,3760,3760,3760,3760,160
20240426,123700,1055280565,3760,3760,3760,3760,600
20240426,123600,1053024565,3760,3755,3760,3755,201
20240426,123500,1052269305,3755,3755,3755,3755,61
20240426,123400,1052040250,3765,3750,3775,3750,6260
20240426,123300,1028455445,3750,3760,3760,3750,90
20240426,123200,1028117895,3760,3760,3760,3760,45
20240426,123100,1027948695,3760,3755,3760,3755,1723
20240426,123000,1021470230,3750,3750,3750,3750,224
20240426,122900,1020630230,3750,3750,3750,3750,36
20240426,122800,1020495230,3760,3760,3760,3760,2614
20240426,122700,1010666590,3760,3760,3760,3760,292
20240426,122600,1009568670,3765,3765,3765,3765,994
20240426,122500,1005826260,3765,3770,3770,3765,135
20240426,122400,1005317975,3760,3760,3760,3760,8
20240426,122300,1005287895,3765,3760,3770,3760,17
20240426,122200,1005223890,3770,3770,3770,3770,0
20240426,122100,1005223890,3770,3760,3770,3760,9
20240426,122000,1005189970,3770,3755,3770,3755,2796
20240426,121900,994663050,3765,3760,3765,3760,118
20240426,121800,994218785,3760,3750,3760,3750,2
20240426,121700,994211275,3750,3745,3750,3745,16
20240426,121600,994151350,3745,3745,3745,3745,492
20240426,121500,992308810,3745,3745,3745,3745,25
20240426,121400,992215185,3740,3745,3745,3740,79
20240426,121300,991919670,3745,3755,3755,3745,1922
20240426,121200,984706445,3760,3760,3760,3760,7
20240426,121100,984680125,3760,3760,3760,3760,0
20240426,121000,984680125,3760,3765,3765,3760,126
20240426,120900,984205745,3765,3765,3765,3765,11
20240426,120800,984164330,3770,3770,3770,3770,0
20240426,120700,984164330,3770,3760,3770,3760,3411
20240426,120600,971305475,3770,3770,3770,3770,30
20240426,120500,971192375,3770,3770,3770,3770,5009
20240426,120400,952308445,3770,3770,3775,3770,37
20240426,120300,952168835,3770,3770,3770,3770,870
20240426,120200,948888935,3780,3780,3780,3780,4200
20240426,120100,933012935,3775,3760,3775,3760,3239
20240426,120000,920790700,3760,3745,3765,3745,2223
20240426,115900,912426420,3750,3750,3750,3750,300
20240426,115800,911301420,3745,3745,3745,3745,60
20240426,115700,911076720,3745,3745,3745,3740,1001
20240426,115600,907327980,3740,3740,3740,3740,0
20240426,115500,907327980,3740,3740,3740,3740,5
20240426,115400,907309280,3740,3740,3740,3740,0
20240426,115300,907309280,3740,3740,3740,3740,500
20240426,115200,905439280,3740,3740,3740,3740,0
20240426,115100,905439280,3740,3740,3740,3740,223
20240426,115000,904605260,3740,3740,3740,3740,0
20240426,114900,904605260,3740,3740,3740,3740,10
20240426,114800,904567860,3740,3745,3745,3740,222
20240426,114700,903737575,3750,3750,3750,3750,0
20240426,114600,903737575,3750,3750,3750,3750,0
20240426,114500,903737575,3750,3750,3750,3750,441
20240426,114400,902083825,3750,3745,3750,3740,30
20240426,114300,901971480,3745,3745,3745,3745,10
20240426,114200,901934030,3745,3745,3745,3745,21
20240426,114100,901855385,3745,3740,3745,3740,124
20240426,114000,901391515,3740,3740,3740,3740,424
20240426,113900,899805755,3735,3735,3735,3735,0
20240426,113800,899805755,3735,3735,3735,3735,405
20240426,113700,898293080,3740,3735,3740,3735,2
20240426,113600,898285605,3735,3735,3735,3735,585
20240426,113500,896100630,3725,3730,3745,3725,94
20240426,113400,895749730,3725,3725,3725,3725,250
20240426,113300,894818480,3725,3725,3725,3725,377
20240426,113200,893414155,3730,3725,3730,3725,826
20240426,113100,890337280,3720,3730,3735,3720,1236
20240426,113000,885728830,3725,3725,3725,3725,0
20240426,112900,885728830,3725,3735,3735,3725,452
20240426,112800,884041630,3730,3730,3730,3730,1
20240426,112700,884037900,3730,3725,3730,3725,16
20240426,112600,883978295,3730,3730,3750,3730,198
20240426,112500,883239675,3750,3730,3750,3730,10
20240426,112400,883202200,3720,3720,3720,3720,0
20240426,112300,883202200,3720,3720,3720,3720,2
20240426,112200,883194760,3730,3730,3730,3730,5489
20240426,112100,862720790,3730,3730,3730,3730,1001
20240426,112000,858987060,3730,3720,3750,3720,645
20240426,111900,856581225,3715,3715,3715,3715,225
20240426,111800,855745350,3715,3720,3720,3715,155
20240426,111700,855168800,3725,3720,3725,3720,122
20240426,111600,854714375,3715,3715,3715,3715,24
20240426,111500,854625215,3715,3715,3715,3715,62
20240426,111400,854394885,3715,3715,3715,3715,117
20240426,111300,853960230,3710,3710,3710,3710,113
20240426,111200,853541000,3705,3705,3705,3705,273
20240426,111100,852529535,3705,3705,3705,3700,362
20240426,111000,851190080,3705,3710,3710,3700,1102
20240426,110900,847104240,3715,3710,3715,3710,308
20240426,110800,845961520,3710,3710,3710,3710,8
20240426,110700,845931840,3715,3710,3715,3710,513
20240426,110600,844026110,3710,3710,3710,3710,1
20240426,110500,844022400,3710,3715,3715,3705,211
20240426,110400,843240360,3710,3715,3720,3710,771
20240426,110300,840377145,3715,3720,3720,3715,175
20240426,110200,839726855,3725,3725,3725,3725,10
20240426,110100,839689605,3730,3720,3730,3720,736
20240426,110000,836945630,3725,3730,3730,3720,708
20240426,105900,834310250,3730,3730,3730,3730,0
20240426,105800,834310250,3730,3755,3770,3725,2781
20240426,105700,823870855,3770,3750,3770,3750,626
20240426,105600,821516635,3755,3730,3765,3730,1670
20240426,105500,815251555,3730,3730,3745,3730,15
20240426,105400,815195500,3730,3730,3730,3730,0
20240426,105300,815195500,3730,3730,3730,3730,0
20240426,105200,815195500,3730,3730,3730,3730,2
20240426,105100,815188040,3745,3730,3745,3730,5
20240426,105000,815169335,3720,3720,3720,3720,5
20240426,104900,815150735,3720,3720,3720,3720,44
20240426,104800,814987055,3720,3720,3720,3720,0
20240426,104700,814987055,3720,3720,3720,3720,476
20240426,104600,813216335,3725,3735,3735,3720,2062
20240426,104500,805540330,3750,3740,3750,3740,10
20240426,104400,805502840,3730,3730,3730,3730,540
20240426,104300,803488640,3730,3740,3750,3730,2006
20240426,104200,795966680,3750,3740,3750,3725,63
20240426,104100,795731550,3750,3735,3750,3735,500
20240426,104000,793859045,3745,3725,3745,3725,70
20240426,103900,793598100,3720,3725,3725,3720,734
20240426,103800,790864585,3725,3720,3725,3720,227
20240426,103700,790019280,3720,3710,3720,3710,37
20240426,103600,789881850,3710,3700,3725,3700,24
20240426,103500,789792535,3700,3705,3725,3700,319
20240426,103400,788611995,3700,3680,3700,3680,1934
20240426,103300,781470855,3675,3680,3680,3675,401
20240426,103200,779995330,3690,3690,3690,3690,4
20240426,103100,779980570,3680,3680,3680,3680,20
20240426,103000,779906970,3680,3690,3690,3680,1833
20240426,102900,773158155,3685,3690,3690,3685,209
20240426,102800,772386965,3695,3685,3695,3685,27
20240426,102700,772287270,3685,3695,3695,3685,34
20240426,102600,772161780,3685,3700,3700,3685,269
20240426,102500,771168915,3700,3700,3700,3700,14
20240426,102400,771117115,3700,3700,3700,3690,608
20240426,102300,768867675,3700,3690,3700,3690,819
20240426,102200,765842570,3690,3690,3690,3690,96
20240426,102100,765488330,3685,3695,3695,3680,714
20240426,102000,762852165,3700,3705,3705,3700,6062
20240426,101900,740421105,3705,3725,3730,3700,3792
20240426,101800,726368490,3725,3725,3725,3725,37
20240426,101700,726230665,3720,3730,3730,3720,74
20240426,101600,725955345,3750,3720,3750,3720,262
20240426,101500,724979950,3725,3750,3755,3720,1945
20240426,101400,717709515,3755,3770,3770,3755,7680
20240426,101300,688819965,3775,3775,3775,3775,1445
20240426,101200,683365090,3780,3780,3780,3780,216
20240426,101100,682548610,3780,3780,3780,3775,1603
20240426,101000,676490320,3775,3770,3790,3770,2445
20240426,100900,667253740,3775,3755,3775,3755,2074
20240426,100800,659441830,3755,3750,3755,3750,227
20240426,100700,658589825,3750,3745,3750,3745,2341
20240426,100600,649819000,3740,3740,3740,3740,29
20240426,100500,649710540,3740,3720,3740,3720,976
20240426,100400,646075505,3715,3715,3715,3715,2
20240426,100300,646068075,3710,3700,3710,3700,2991
20240426,100200,634981755,3705,3710,3710,3700,2454
20240426,100100,625889485,3710,3715,3715,3710,1834
20240426,100000,619082795,3715,3720,3720,3715,864
20240426,095900,615873025,3720,3725,3725,3715,3221
20240426,095800,603906970,3720,3715,3720,3715,139
20240426,095700,603390490,3715,3715,3720,3715,13
20240426,095600,603342160,3720,3710,3720,3705,1569
20240426,095500,597523670,3710,3725,3725,3710,1066
20240426,095400,593567680,3715,3720,3725,3715,639
20240426,095300,591193660,3720,3745,3745,3720,6140
20240426,095200,568288900,3745,3745,3745,3745,545
20240426,095100,566247875,3760,3750,3760,3750,590
20240426,095000,564035280,3760,3750,3760,3750,593
20240426,094900,561810970,3760,3760,3760,3760,0
20240426,094800,561810970,3760,3760,3760,3760,167
20240426,094700,561183050,3755,3750,3755,3750,1116
20240426,094600,556995545,3750,3750,3760,3750,406
20240426,094500,555472885,3750,3750,3750,3750,756
20240426,094400,552637885,3750,3760,3760,3750,185
20240426,094300,551943785,3750,3750,3760,3750,1351
20240426,094200,546877235,3745,3750,3755,3740,29
20240426,094100,546768680,3750,3750,3760,3740,250
20240426,094000,545831270,3740,3765,3765,3740,2427
20240426,093900,536748000,3755,3760,3760,3755,169
20240426,093800,536112635,3770,3765,3770,3755,2498
20240426,093700,526709770,3765,3770,3770,3765,346
20240426,093600,525406485,3770,3770,3770,3770,445
20240426,093500,523728835,3770,3775,3775,3770,1827
20240426,093400,516838445,3790,3785,3790,3775,1416
20240426,093300,511479365,3785,3790,3790,3785,4
20240426,093200,511464210,3775,3775,3780,3775,339
20240426,093100,510184315,3780,3795,3805,3780,4372
20240426,093000,493632110,3795,3795,3805,3790,2070
20240426,092900,485777180,3800,3810,3810,3800,1044
20240426,092800,481809065,3800,3800,3810,3800,153
20240426,092700,481226275,3795,3825,3835,3790,3405
20240426,092600,468260945,3830,3820,3840,3820,8719
20240426,092500,434870690,3820,3795,3825,3795,4668
20240426,092400,417094505,3795,3790,3795,3785,2874
20240426,092300,406201835,3785,3785,3795,3785,537
20240426,092200,404167780,3785,3790,3795,3775,1384
20240426,092100,398928500,3785,3825,3825,3780,5930
20240426,092000,376376365,3825,3785,3845,3780,17186
20240426,091900,310969135,3785,3785,3795,3775,5795
20240426,091800,288984475,3795,3795,3795,3790,2139
20240426,091700,280873750,3795,3785,3800,3770,6927
20240426,091600,254629725,3780,3720,3785,3720,11705
20240426,091500,210696420,3725,3715,3725,3715,4407
20240426,091400,194297730,3720,3725,3730,3710,5140
20240426,091300,175169520,3720,3715,3720,3710,1160
20240426,091200,170860790,3720,3725,3725,3720,105
20240426,091100,170470185,3720,3735,3735,3720,1065
20240426,091000,166495280,3735,3710,3735,3700,3819
20240426,090900,152283780,3725,3715,3725,3700,8941
20240426,090800,119140895,3720,3715,3750,3710,5884
20240426,090700,97172690,3715,3680,3725,3680,1349
20240426,090600,92162850,3720,3740,3740,3670,5135
20240426,090500,73165205,3670,3670,3770,3650,2299
20240426,090400,64658620,3650,3665,3670,3645,2819
20240426,090300,54342905,3665,3665,3665,3620,450
20240426,090200,52699840,3610,3560,3690,3555,6308
20240426,090100,29789040,3555,3545,3555,3535,255
20240426,090000,28887370,3535,3570,3570,3535,7993
Reference in New Issue Copy Permalink