ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/207760/min/candle-20240624.csv

703 lines
34 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
20240624,204000,3925687590,2420,2420,2420,2420,30802
20240624,203900,3925687590,2420,2420,2420,2420,0
20240624,203800,3925687590,2420,2420,2420,2420,0
20240624,203700,3925687590,2420,2420,2420,2420,0
20240624,203600,3925687590,2420,2420,2420,2420,0
20240624,203500,3925687590,2420,2420,2420,2420,0
20240624,203400,3925687590,2420,2420,2420,2420,0
20240624,203300,3925687590,2420,2420,2420,2420,0
20240624,203200,3925687590,2420,2420,2420,2420,0
20240624,203100,3925687590,2420,2420,2420,2420,0
20240624,203000,3925687590,2420,2420,2420,2420,0
20240624,202900,3925687590,2420,2420,2420,2420,0
20240624,202800,3925687590,2420,2420,2420,2420,0
20240624,202700,3925687590,2420,2420,2420,2420,0
20240624,202600,3925687590,2420,2420,2420,2420,0
20240624,202500,3925687590,2420,2420,2420,2420,0
20240624,202400,3925687590,2420,2420,2420,2420,0
20240624,202300,3925687590,2420,2420,2420,2420,0
20240624,202200,3925687590,2420,2420,2420,2420,0
20240624,202100,3925687590,2420,2420,2420,2420,0
20240624,202000,3925687590,2420,2420,2420,2420,0
20240624,201900,3925687590,2420,2420,2420,2420,0
20240624,201800,3925687590,2420,2420,2420,2420,0
20240624,201700,3925687590,2420,2420,2420,2420,0
20240624,201600,3925687590,2420,2420,2420,2420,0
20240624,201500,3925687590,2420,2420,2420,2420,0
20240624,201400,3925687590,2420,2420,2420,2420,0
20240624,201300,3925687590,2420,2420,2420,2420,0
20240624,201200,3925687590,2420,2420,2420,2420,0
20240624,201100,3925687590,2420,2420,2420,2420,0
20240624,201000,3925687590,2420,2420,2420,2420,30802
20240624,200900,3925687590,2420,2420,2420,2420,0
20240624,200800,3925687590,2420,2420,2420,2420,0
20240624,200700,3925687590,2420,2420,2420,2420,0
20240624,200600,3925687590,2420,2420,2420,2420,0
20240624,200500,3925687590,2420,2420,2420,2420,0
20240624,200400,3925687590,2420,2420,2420,2420,0
20240624,200300,3925687590,2420,2420,2420,2420,0
20240624,200200,3925687590,2420,2420,2420,2420,0
20240624,200100,3925687590,2420,2420,2420,2420,0
20240624,200000,3925687590,2420,2420,2420,2420,0
20240624,195900,3925687590,2420,2420,2420,2420,0
20240624,195800,3925687590,2420,2420,2420,2420,0
20240624,195700,3925687590,2420,2420,2420,2420,0
20240624,195600,3925687590,2420,2420,2420,2420,0
20240624,195500,3925687590,2420,2420,2420,2420,0
20240624,195400,3925687590,2420,2420,2420,2420,0
20240624,195300,3925687590,2420,2420,2420,2420,0
20240624,195200,3925687590,2420,2420,2420,2420,0
20240624,195100,3925687590,2420,2420,2420,2420,0
20240624,195000,3925687590,2420,2420,2420,2420,0
20240624,194900,3925687590,2420,2420,2420,2420,0
20240624,194800,3925687590,2420,2420,2420,2420,0
20240624,194700,3925687590,2420,2420,2420,2420,0
20240624,194600,3925687590,2420,2420,2420,2420,0
20240624,194500,3925687590,2420,2420,2420,2420,0
20240624,194400,3925687590,2420,2420,2420,2420,0
20240624,194300,3925687590,2420,2420,2420,2420,0
20240624,194200,3925687590,2420,2420,2420,2420,0
20240624,194100,3925687590,2420,2420,2420,2420,0
20240624,194000,3925687590,2420,2420,2420,2420,30802
20240624,193900,3925687590,2420,2420,2420,2420,0
20240624,193800,3925687590,2420,2420,2420,2420,0
20240624,193700,3925687590,2420,2420,2420,2420,0
20240624,193600,3925687590,2420,2420,2420,2420,0
20240624,193500,3925687590,2420,2420,2420,2420,0
20240624,193400,3925687590,2420,2420,2420,2420,0
20240624,193300,3925687590,2420,2420,2420,2420,0
20240624,193200,3925687590,2420,2420,2420,2420,0
20240624,193100,3925687590,2420,2420,2420,2420,0
20240624,193000,3925687590,2420,2420,2420,2420,0
20240624,192900,3925687590,2420,2420,2420,2420,0
20240624,192800,3925687590,2420,2420,2420,2420,0
20240624,192700,3925687590,2420,2420,2420,2420,0
20240624,192600,3925687590,2420,2420,2420,2420,0
20240624,192500,3925687590,2420,2420,2420,2420,0
20240624,192400,3925687590,2420,2420,2420,2420,0
20240624,192300,3925687590,2420,2420,2420,2420,0
20240624,192200,3925687590,2420,2420,2420,2420,0
20240624,192100,3925687590,2420,2420,2420,2420,0
20240624,192000,3925687590,2420,2420,2420,2420,0
20240624,191900,3925687590,2420,2420,2420,2420,0
20240624,191800,3925687590,2420,2420,2420,2420,0
20240624,191700,3925687590,2420,2420,2420,2420,0
20240624,191600,3925687590,2420,2420,2420,2420,0
20240624,191500,3925687590,2420,2420,2420,2420,0
20240624,191400,3925687590,2420,2420,2420,2420,0
20240624,191300,3925687590,2420,2420,2420,2420,0
20240624,191200,3925687590,2420,2420,2420,2420,0
20240624,191100,3925687590,2420,2420,2420,2420,0
20240624,191000,3925687590,2420,2420,2420,2420,30802
20240624,190900,3925687590,2420,2420,2420,2420,0
20240624,190800,3925687590,2420,2420,2420,2420,0
20240624,190700,3925687590,2420,2420,2420,2420,0
20240624,190600,3925687590,2420,2420,2420,2420,0
20240624,190500,3925687590,2420,2420,2420,2420,0
20240624,190400,3925687590,2420,2420,2420,2420,0
20240624,190300,3925687590,2420,2420,2420,2420,0
20240624,190200,3925687590,2420,2420,2420,2420,0
20240624,190100,3925687590,2420,2420,2420,2420,0
20240624,190000,3925687590,2420,2420,2420,2420,0
20240624,185900,3925687590,2420,2420,2420,2420,0
20240624,185800,3925687590,2420,2420,2420,2420,0
20240624,185700,3925687590,2420,2420,2420,2420,0
20240624,185600,3925687590,2420,2420,2420,2420,0
20240624,185500,3925687590,2420,2420,2420,2420,0
20240624,185400,3925687590,2420,2420,2420,2420,0
20240624,185300,3925687590,2420,2420,2420,2420,0
20240624,185200,3925687590,2420,2420,2420,2420,0
20240624,185100,3925687590,2420,2420,2420,2420,0
20240624,185000,3925687590,2420,2420,2420,2420,0
20240624,184900,3925687590,2420,2420,2420,2420,0
20240624,184800,3925687590,2420,2420,2420,2420,0
20240624,184700,3925687590,2420,2420,2420,2420,0
20240624,184600,3925687590,2420,2420,2420,2420,0
20240624,184500,3925687590,2420,2420,2420,2420,0
20240624,184400,3925687590,2420,2420,2420,2420,0
20240624,184300,3925687590,2420,2420,2420,2420,0
20240624,184200,3925687590,2420,2420,2420,2420,0
20240624,184100,3925687590,2420,2420,2420,2420,0
20240624,184000,3925687590,2420,2420,2420,2420,30802
20240624,183900,3925687590,2420,2420,2420,2420,0
20240624,183800,3925687590,2420,2420,2420,2420,0
20240624,183700,3925687590,2420,2420,2420,2420,0
20240624,183600,3925687590,2420,2420,2420,2420,0
20240624,183500,3925687590,2420,2420,2420,2420,0
20240624,183400,3925687590,2420,2420,2420,2420,0
20240624,183300,3925687590,2420,2420,2420,2420,0
20240624,183200,3925687590,2420,2420,2420,2420,0
20240624,183100,3925687590,2420,2420,2420,2420,0
20240624,183000,3925687590,2420,2420,2420,2420,0
20240624,182900,3925687590,2420,2420,2420,2420,0
20240624,182800,3925687590,2420,2420,2420,2420,0
20240624,182700,3925687590,2420,2420,2420,2420,0
20240624,182600,3925687590,2420,2420,2420,2420,0
20240624,182500,3925687590,2420,2420,2420,2420,0
20240624,182400,3925687590,2420,2420,2420,2420,0
20240624,182300,3925687590,2420,2420,2420,2420,0
20240624,182200,3925687590,2420,2420,2420,2420,0
20240624,182100,3925687590,2420,2420,2420,2420,0
20240624,182000,3925687590,2420,2420,2420,2420,0
20240624,181900,3925687590,2420,2420,2420,2420,0
20240624,181800,3925687590,2420,2420,2420,2420,0
20240624,181700,3925687590,2420,2420,2420,2420,0
20240624,181600,3925687590,2420,2420,2420,2420,0
20240624,181500,3925687590,2420,2420,2420,2420,0
20240624,181400,3925687590,2420,2420,2420,2420,0
20240624,181300,3925687590,2420,2420,2420,2420,0
20240624,181200,3925687590,2420,2420,2420,2420,0
20240624,181100,3925687590,2420,2420,2420,2420,0
20240624,181000,3925687590,2420,2420,2420,2420,30802
20240624,180900,3925687590,2420,2420,2420,2420,0
20240624,180800,3925687590,2420,2420,2420,2420,0
20240624,180700,3925687590,2420,2420,2420,2420,0
20240624,180600,3925687590,2420,2420,2420,2420,0
20240624,180500,3925687590,2420,2420,2420,2420,0
20240624,180400,3925687590,2420,2420,2420,2420,0
20240624,180300,3925687590,2420,2420,2420,2420,0
20240624,180200,3925687590,2420,2420,2420,2420,0
20240624,180100,3925687590,2420,2420,2420,2420,0
20240624,180000,3925687590,2420,2420,2420,2420,0
20240624,175900,3925687590,2420,2420,2420,2420,0
20240624,175800,3925687590,2420,2420,2420,2420,0
20240624,175700,3925687590,2420,2420,2420,2420,0
20240624,175600,3925687590,2420,2420,2420,2420,0
20240624,175500,3925687590,2420,2420,2420,2420,0
20240624,175400,3925687590,2420,2420,2420,2420,0
20240624,175300,3925687590,2420,2420,2420,2420,0
20240624,175200,3925687590,2420,2420,2420,2420,0
20240624,175100,3925687590,2420,2420,2420,2420,0
20240624,175000,3925687590,2420,2420,2420,2420,0
20240624,174900,3925687590,2420,2420,2420,2420,0
20240624,174800,3925687590,2420,2420,2420,2420,0
20240624,174700,3925687590,2420,2420,2420,2420,0
20240624,174600,3925687590,2420,2420,2420,2420,0
20240624,174500,3925687590,2420,2420,2420,2420,0
20240624,174400,3925687590,2420,2420,2420,2420,0
20240624,174300,3925687590,2420,2420,2420,2420,0
20240624,174200,3925687590,2420,2420,2420,2420,0
20240624,174100,3925687590,2420,2420,2420,2420,0
20240624,174000,3925687590,2420,2420,2420,2420,30802
20240624,173900,3925687590,2420,2420,2420,2420,0
20240624,173800,3925687590,2420,2420,2420,2420,0
20240624,173700,3925687590,2420,2420,2420,2420,0
20240624,173600,3925687590,2420,2420,2420,2420,0
20240624,173500,3925687590,2420,2420,2420,2420,0
20240624,173400,3925687590,2420,2420,2420,2420,0
20240624,173300,3925687590,2420,2420,2420,2420,0
20240624,173200,3925687590,2420,2420,2420,2420,0
20240624,173100,3925687590,2420,2420,2420,2420,0
20240624,173000,3925687590,2420,2420,2420,2420,0
20240624,172900,3925687590,2420,2420,2420,2420,0
20240624,172800,3925687590,2420,2420,2420,2420,0
20240624,172700,3925687590,2420,2420,2420,2420,0
20240624,172600,3925687590,2420,2420,2420,2420,0
20240624,172500,3925687590,2420,2420,2420,2420,0
20240624,172400,3925687590,2420,2420,2420,2420,0
20240624,172300,3925687590,2420,2420,2420,2420,0
20240624,172200,3925687590,2420,2420,2420,2420,0
20240624,172100,3925687590,2420,2420,2420,2420,0
20240624,172000,3925687590,2420,2420,2420,2420,0
20240624,171900,3925687590,2420,2420,2420,2420,0
20240624,171800,3925687590,2420,2420,2420,2420,0
20240624,171700,3925687590,2420,2420,2420,2420,0
20240624,171600,3925687590,2420,2420,2420,2420,0
20240624,171500,3925687590,2420,2420,2420,2420,0
20240624,171400,3925687590,2420,2420,2420,2420,0
20240624,171300,3925687590,2420,2420,2420,2420,0
20240624,171200,3925687590,2420,2420,2420,2420,0
20240624,171100,3925687590,2420,2420,2420,2420,0
20240624,171000,3925687590,2420,2420,2420,2420,30802
20240624,170900,3925687590,2420,2420,2420,2420,0
20240624,170800,3925687590,2420,2420,2420,2420,0
20240624,170700,3925687590,2420,2420,2420,2420,0
20240624,170600,3925687590,2420,2420,2420,2420,0
20240624,170500,3925687590,2420,2420,2420,2420,0
20240624,170400,3925687590,2420,2420,2420,2420,0
20240624,170300,3925687590,2420,2420,2420,2420,0
20240624,170200,3925687590,2420,2420,2420,2420,0
20240624,170100,3925687590,2420,2420,2420,2420,0
20240624,170000,3925687590,2420,2420,2420,2420,0
20240624,165900,3925687590,2420,2420,2420,2420,0
20240624,165800,3925687590,2420,2420,2420,2420,0
20240624,165700,3925687590,2420,2420,2420,2420,0
20240624,165600,3925687590,2420,2420,2420,2420,0
20240624,165500,3925687590,2420,2420,2420,2420,0
20240624,165400,3925687590,2420,2420,2420,2420,0
20240624,165300,3925687590,2420,2420,2420,2420,0
20240624,165200,3925687590,2420,2420,2420,2420,0
20240624,165100,3925687590,2420,2420,2420,2420,0
20240624,165000,3925687590,2420,2420,2420,2420,0
20240624,164900,3925687590,2420,2420,2420,2420,0
20240624,164800,3925687590,2420,2420,2420,2420,0
20240624,164700,3925687590,2420,2420,2420,2420,0
20240624,164600,3925687590,2420,2420,2420,2420,0
20240624,164500,3925687590,2420,2420,2420,2420,0
20240624,164400,3925687590,2420,2420,2420,2420,0
20240624,164300,3925687590,2420,2420,2420,2420,0
20240624,164200,3925687590,2420,2420,2420,2420,0
20240624,164100,3925687590,2420,2420,2420,2420,0
20240624,164000,3925687590,2420,2420,2420,2420,30802
20240624,163900,3925687590,2420,2420,2420,2420,0
20240624,163800,3925687590,2420,2420,2420,2420,0
20240624,163700,3925687590,2420,2420,2420,2420,0
20240624,163600,3925687590,2420,2420,2420,2420,0
20240624,163500,3925687590,2420,2420,2420,2420,0
20240624,163400,3925687590,2420,2420,2420,2420,0
20240624,163300,3925687590,2420,2420,2420,2420,0
20240624,163200,3925687590,2420,2420,2420,2420,0
20240624,163100,3925687590,2420,2420,2420,2420,0
20240624,163000,3925687590,2420,2420,2420,2420,0
20240624,162900,3925687590,2420,2420,2420,2420,0
20240624,162800,3925687590,2420,2420,2420,2420,0
20240624,162700,3925687590,2420,2420,2420,2420,0
20240624,162600,3925687590,2420,2420,2420,2420,0
20240624,162500,3925687590,2420,2420,2420,2420,0
20240624,162400,3925687590,2420,2420,2420,2420,0
20240624,162300,3925687590,2420,2420,2420,2420,0
20240624,162200,3925687590,2420,2420,2420,2420,0
20240624,162100,3925687590,2420,2420,2420,2420,0
20240624,162000,3925687590,2420,2420,2420,2420,0
20240624,161900,3925687590,2420,2420,2420,2420,0
20240624,161800,3925687590,2420,2420,2420,2420,0
20240624,161700,3925687590,2420,2420,2420,2420,0
20240624,161600,3925687590,2420,2420,2420,2420,0
20240624,161500,3925687590,2420,2420,2420,2420,0
20240624,161400,3925687590,2420,2420,2420,2420,0
20240624,161300,3925687590,2420,2420,2420,2420,0
20240624,161200,3925687590,2420,2420,2420,2420,0
20240624,161100,3925687590,2420,2420,2420,2420,0
20240624,161000,3925687590,2420,2420,2420,2420,30802
20240624,160900,3925687590,2420,2420,2420,2420,0
20240624,160800,3925687590,2420,2420,2420,2420,0
20240624,160700,3925687590,2420,2420,2420,2420,0
20240624,160600,3925687590,2420,2420,2420,2420,0
20240624,160500,3925687590,2420,2420,2420,2420,0
20240624,160400,3925687590,2420,2420,2420,2420,0
20240624,160300,3925687590,2420,2420,2420,2420,0
20240624,160200,3925687590,2420,2420,2420,2420,0
20240624,160100,3925687590,2420,2420,2420,2420,0
20240624,160000,3925687590,2420,2420,2420,2420,0
20240624,155900,3925687590,2420,2420,2420,2420,0
20240624,155800,3925687590,2420,2420,2420,2420,0
20240624,155700,3925687590,2420,2420,2420,2420,0
20240624,155600,3925687590,2420,2420,2420,2420,0
20240624,155500,3925687590,2420,2420,2420,2420,0
20240624,155400,3925687590,2420,2420,2420,2420,0
20240624,155300,3925687590,2420,2420,2420,2420,0
20240624,155200,3925687590,2420,2420,2420,2420,0
20240624,155100,3925687590,2420,2420,2420,2420,0
20240624,155000,3925687590,2420,2420,2420,2420,0
20240624,154900,3925687590,2420,2420,2420,2420,0
20240624,154800,3925687590,2420,2420,2420,2420,0
20240624,154700,3925687590,2420,2420,2420,2420,0
20240624,154600,3925687590,2420,2420,2420,2420,0
20240624,154500,3925687590,2420,2420,2420,2420,0
20240624,154400,3925687590,2420,2420,2420,2420,0
20240624,154300,3925687590,2420,2420,2420,2420,0
20240624,154200,3925687590,2420,2420,2420,2420,0
20240624,154100,3925687590,2420,2420,2420,2420,0
20240624,154000,3925687590,2420,2420,2420,2420,30802
20240624,153900,3925687590,2420,2420,2420,2420,0
20240624,153800,3925687590,2420,2420,2420,2420,0
20240624,153700,3925687590,2420,2420,2420,2420,0
20240624,153600,3925687590,2420,2420,2420,2420,0
20240624,153500,3925687590,2420,2420,2420,2420,0
20240624,153400,3925687590,2420,2420,2420,2420,0
20240624,153300,3925687590,2420,2420,2420,2420,0
20240624,153200,3925687590,2420,2420,2420,2420,0
20240624,153100,3925687590,2420,2420,2420,2420,0
20240624,153000,3925687590,2420,2420,2420,2420,30802
20240624,152900,3851146750,2420,2420,2420,2420,0
20240624,152800,3851146750,2420,2420,2420,2420,0
20240624,152700,3851146750,2420,2420,2420,2420,0
20240624,152600,3851146750,2420,2420,2420,2420,0
20240624,152500,3851146750,2420,2420,2420,2420,0
20240624,152400,3851146750,2420,2420,2420,2420,0
20240624,152300,3851146750,2420,2420,2420,2420,0
20240624,152200,3851146750,2420,2420,2420,2420,0
20240624,152100,3851146750,2420,2420,2420,2420,0
20240624,152000,3851146750,2420,2420,2420,2420,0
20240624,151900,3851146750,2420,2420,2425,2395,32696
20240624,151800,3772453545,2420,2415,2425,2410,6692
20240624,151700,3756315820,2420,2410,2420,2400,4112
20240624,151600,3746425750,2410,2410,2415,2400,16384
20240624,151500,3706978255,2410,2405,2410,2400,8519
20240624,151400,3686502645,2395,2400,2405,2395,6302
20240624,151300,3671379430,2400,2400,2400,2395,6055
20240624,151200,3656855935,2405,2395,2415,2390,15870
20240624,151100,3618809305,2390,2405,2405,2390,19502
20240624,151000,3572105575,2405,2425,2425,2390,6159
20240624,150900,3557328255,2415,2415,2430,2410,5094
20240624,150800,3545010040,2410,2395,2420,2385,8467
20240624,150700,3524656530,2385,2410,2410,2380,63422
20240624,150600,3373048475,2405,2415,2440,2405,16273
20240624,150500,3333804625,2410,2440,2445,2410,57277
20240624,150400,3195160080,2430,2430,2450,2430,20674
20240624,150300,3144864105,2425,2450,2450,2425,24881
20240624,150200,3084405215,2455,2455,2460,2435,25009
20240624,150100,3023337755,2455,2460,2460,2450,8649
20240624,150000,3002123070,2460,2445,2460,2445,10395
20240624,145900,2976649585,2445,2455,2455,2445,25498
20240624,145800,2914176290,2455,2470,2470,2455,23118
20240624,145700,2857367140,2470,2470,2470,2470,226
20240624,145600,2856808920,2470,2470,2470,2470,7252
20240624,145500,2838896480,2470,2470,2475,2470,710
20240624,145400,2837141620,2470,2475,2475,2470,2433
20240624,145300,2831124950,2475,2480,2480,2470,2868
20240624,145200,2824026145,2475,2480,2480,2475,566
20240624,145100,2822624970,2485,2485,2485,2485,3
20240624,145000,2822617515,2470,2475,2475,2470,3002
20240624,144900,2815193970,2475,2480,2480,2475,5675
20240624,144800,2801131045,2480,2485,2485,2480,1026
20240624,144700,2798586455,2480,2480,2480,2480,3671
20240624,144600,2789482375,2480,2480,2480,2480,45
20240624,144500,2789370775,2475,2480,2480,2475,2235
20240624,144400,2783827980,2480,2480,2480,2480,1388
20240624,144300,2780385740,2480,2475,2480,2475,1058
20240624,144200,2777767075,2470,2470,2475,2470,1314
20240624,144100,2774520965,2470,2465,2475,2465,1962
20240624,144000,2769677425,2460,2465,2475,2455,16407
20240624,143900,2729304835,2465,2475,2475,2465,4966
20240624,143800,2717059635,2475,2475,2475,2470,2257
20240624,143700,2711482075,2470,2475,2480,2470,1696
20240624,143600,2707289465,2475,2470,2475,2470,2845
20240624,143500,2700258090,2475,2470,2475,2470,1254
20240624,143400,2697159660,2475,2480,2480,2470,2508
20240624,143300,2690952275,2480,2485,2485,2480,890
20240624,143200,2688744960,2480,2480,2480,2480,4775
20240624,143100,2676902960,2480,2480,2480,2480,1351
20240624,143000,2673552480,2475,2475,2480,2470,7241
20240624,142900,2655626405,2480,2490,2490,2480,25961
20240624,142800,2591174635,2495,2495,2495,2490,537
20240624,142700,2589837330,2495,2495,2495,2490,120
20240624,142600,2589538430,2490,2500,2500,2485,8150
20240624,142500,2569260345,2500,2490,2500,2490,7803
20240624,142400,2549829440,2495,2495,2495,2495,1740
20240624,142300,2545488140,2495,2500,2500,2495,441
20240624,142200,2544387640,2500,2495,2500,2490,5221
20240624,142100,2531362460,2495,2490,2495,2490,6257
20240624,142000,2515782225,2490,2505,2505,2490,2163
20240624,141900,2510395530,2495,2495,2495,2490,4866
20240624,141800,2498264850,2495,2495,2495,2495,576
20240624,141700,2496827730,2505,2505,2505,2490,13026
20240624,141600,2464326485,2505,2510,2510,2505,60
20240624,141500,2464175930,2510,2505,2510,2500,1566
20240624,141400,2460260810,2510,2510,2510,2500,5739
20240624,141300,2445912905,2500,2515,2515,2500,12796
20240624,141200,2413921070,2500,2515,2515,2500,25001
20240624,141100,2351387245,2510,2510,2510,2510,810
20240624,141000,2349354145,2515,2515,2515,2500,5113
20240624,140900,2336569480,2515,2515,2515,2515,1
20240624,140800,2336566965,2500,2510,2515,2500,4074
20240624,140700,2326364230,2505,2510,2515,2505,614
20240624,140600,2324825710,2505,2515,2515,2505,43
20240624,140500,2324717955,2515,2515,2515,2505,4506
20240624,140400,2313408505,2515,2515,2515,2510,6361
20240624,140300,2297414490,2515,2515,2515,2515,0
20240624,140200,2297414490,2515,2515,2515,2515,61
20240624,140100,2297261075,2520,2515,2520,2510,2500
20240624,140000,2290977410,2515,2515,2515,2515,18
20240624,135900,2290932140,2515,2515,2520,2515,2260
20240624,135800,2285248195,2515,2515,2515,2515,250
20240624,135700,2284619445,2515,2515,2515,2515,0
20240624,135600,2284619445,2515,2520,2520,2515,228
20240624,135500,2284045145,2520,2520,2520,2520,9
20240624,135400,2284022465,2520,2520,2520,2520,1160
20240624,135300,2281099265,2520,2520,2520,2520,1
20240624,135200,2281096745,2515,2515,2515,2515,2107
20240624,135100,2275797640,2520,2515,2520,2515,8
20240624,135000,2275777490,2520,2520,2520,2520,1020
20240624,134900,2273207090,2520,2520,2520,2520,228
20240624,134800,2272632530,2520,2515,2520,2515,13
20240624,134700,2272599775,2520,2515,2520,2515,2
20240624,134600,2272594740,2520,2520,2520,2520,0
20240624,134500,2272594740,2520,2520,2525,2520,1790
20240624,134400,2268082305,2515,2515,2515,2515,35
20240624,134300,2267994280,2520,2515,2520,2515,1279
20240624,134200,2264777580,2515,2510,2515,2510,4178
20240624,134100,2254290790,2510,2510,2510,2510,3509
20240624,134000,2245483200,2515,2515,2515,2515,258
20240624,133900,2244834330,2515,2515,2515,2510,510
20240624,133800,2243551715,2510,2515,2515,2510,1281
20240624,133700,2240330500,2515,2515,2515,2510,3027
20240624,133600,2232720845,2515,2510,2515,2510,1283
20240624,133500,2229500465,2510,2515,2515,2510,4366
20240624,133400,2218541650,2515,2515,2515,2515,16
20240624,133300,2218501410,2515,2515,2515,2515,34
20240624,133200,2218415900,2515,2515,2515,2515,3886
20240624,133100,2208642610,2510,2520,2520,2510,1903
20240624,133000,2203862005,2520,2520,2520,2520,966
20240624,132900,2201427685,2520,2525,2525,2520,3479
20240624,132800,2192660055,2525,2515,2530,2515,11079
20240624,132700,2164650545,2525,2515,2525,2500,45228
20240624,132600,2051477245,2510,2510,2515,2510,17069
20240624,132500,2008609040,2515,2530,2530,2515,7091
20240624,132400,1990754695,2530,2525,2530,2525,1514
20240624,132300,1986931775,2530,2530,2530,2530,800
20240624,132200,1984907775,2530,2525,2530,2525,6
20240624,132100,1984892600,2530,2530,2530,2530,5
20240624,132000,1984879950,2530,2530,2530,2525,1070
20240624,131900,1982177850,2530,2530,2530,2525,265
20240624,131800,1981507950,2530,2530,2530,2525,153
20240624,131700,1981121010,2530,2525,2530,2525,34
20240624,131600,1981035085,2525,2520,2530,2520,1133
20240624,131500,1978175990,2515,2515,2515,2510,12359
20240624,131400,1947093225,2515,2520,2520,2510,7586
20240624,131300,1928018515,2520,2530,2530,2520,10
20240624,131200,1927993250,2525,2520,2525,2520,2892
20240624,131100,1920699390,2520,2520,2520,2520,315
20240624,131000,1919905590,2520,2530,2530,2520,1268
20240624,130900,1916704960,2530,2525,2530,2525,530
20240624,130800,1915366675,2525,2525,2525,2525,1
20240624,130700,1915364150,2530,2530,2530,2530,10
20240624,130600,1915338850,2530,2530,2530,2530,1601
20240624,130500,1911288320,2530,2530,2530,2525,165
20240624,130400,1910871620,2525,2530,2530,2525,50
20240624,130300,1910745320,2530,2530,2530,2525,530
20240624,130200,1909407040,2530,2530,2530,2525,692
20240624,130100,1907657145,2530,2530,2530,2525,2025
20240624,130000,1902543995,2530,2530,2530,2525,1240
20240624,125900,1899412745,2530,2530,2530,2525,1840
20240624,125800,1894766235,2530,2530,2530,2530,2
20240624,125700,1894761175,2530,2520,2530,2520,11178
20240624,125600,1866592595,2520,2535,2535,2520,14857
20240624,125500,1829088540,2535,2530,2535,2530,1355
20240624,125400,1825659865,2530,2530,2530,2525,1112
20240624,125300,1822847005,2530,2530,2530,2530,98
20240624,125200,1822599065,2530,2530,2530,2530,0
20240624,125100,1822599065,2530,2530,2530,2530,0
20240624,125000,1822599065,2530,2530,2535,2520,12172
20240624,124900,1791865870,2530,2530,2530,2530,147
20240624,124800,1791493960,2535,2535,2535,2535,1
20240624,124700,1791491425,2535,2535,2535,2535,100
20240624,124600,1791237925,2535,2530,2535,2530,488
20240624,124500,1790003270,2530,2530,2530,2530,16
20240624,124400,1789962790,2530,2535,2535,2530,1205
20240624,124300,1786913115,2535,2530,2535,2530,253
20240624,124200,1786272995,2530,2530,2535,2530,753
20240624,124100,1784367900,2525,2530,2535,2525,608
20240624,124000,1782830925,2530,2530,2530,2525,1741
20240624,123900,1778433540,2530,2530,2530,2530,187
20240624,123800,1777960430,2530,2530,2530,2530,435
20240624,123700,1776859880,2530,2525,2530,2525,1013
20240624,123600,1774302000,2520,2525,2525,2520,14
20240624,123500,1774266665,2515,2540,2540,2515,12607
20240624,123400,1742491950,2540,2535,2540,2535,76
20240624,123300,1742299125,2540,2535,2540,2530,838
20240624,123200,1740175925,2535,2535,2535,2525,583
20240624,123100,1738700720,2525,2535,2535,2525,71
20240624,123000,1738521365,2535,2525,2535,2525,9
20240624,122900,1738498570,2525,2525,2525,2525,425
20240624,122800,1737425445,2525,2530,2530,2525,2078
20240624,122700,1732169440,2530,2530,2530,2530,1500
20240624,122600,1728374440,2530,2530,2530,2530,19
20240624,122500,1728326370,2535,2535,2535,2535,0
20240624,122400,1728326370,2535,2535,2535,2535,500
20240624,122300,1727058870,2535,2535,2535,2535,1
20240624,122200,1727056335,2520,2530,2530,2520,481
20240624,122100,1725844135,2520,2530,2535,2520,377
20240624,122000,1724890680,2535,2530,2535,2530,321
20240624,121900,1724078500,2540,2540,2540,2540,82
20240624,121800,1723870220,2545,2540,2545,2520,12466
20240624,121700,1692392730,2545,2545,2545,2545,70
20240624,121600,1692214580,2535,2545,2545,2535,733
20240624,121500,1690356390,2540,2545,2545,2535,238
20240624,121400,1689752860,2540,2540,2540,2540,1352
20240624,121300,1686318780,2545,2545,2545,2545,1107
20240624,121200,1683501465,2550,2550,2550,2550,51
20240624,121100,1683371415,2550,2550,2550,2550,20
20240624,121000,1683320415,2550,2550,2550,2550,1
20240624,120900,1683317865,2550,2545,2550,2545,29
20240624,120800,1683244055,2545,2540,2545,2540,3
20240624,120700,1683236430,2545,2545,2545,2545,0
20240624,120600,1683236430,2545,2545,2545,2545,2
20240624,120500,1683231340,2545,2545,2545,2545,21
20240624,120400,1683177895,2545,2545,2545,2545,0
20240624,120300,1683177895,2545,2545,2550,2545,33
20240624,120200,1683093895,2550,2545,2550,2545,736
20240624,120100,1681220770,2555,2555,2555,2555,0
20240624,120000,1681220770,2555,2550,2555,2545,1015
20240624,115900,1678634510,2550,2550,2550,2550,0
20240624,115800,1678634510,2550,2550,2550,2550,216
20240624,115700,1678083710,2555,2555,2555,2555,0
20240624,115600,1678083710,2555,2545,2555,2545,5301
20240624,115500,1664575170,2530,2540,2540,2530,21580
20240624,115400,1609940845,2535,2540,2545,2530,404
20240624,115300,1608917925,2545,2540,2545,2540,66
20240624,115200,1608750280,2545,2535,2545,2520,21063
20240624,115100,1555498370,2540,2540,2540,2540,0
20240624,115000,1555498370,2540,2540,2540,2540,3910
20240624,114900,1545566970,2535,2530,2540,2530,2855
20240624,114800,1538343790,2530,2530,2535,2530,11150
20240624,114700,1510131790,2530,2545,2550,2530,24689
20240624,114600,1447498920,2550,2550,2550,2550,3
20240624,114500,1447491270,2545,2545,2545,2545,19
20240624,114400,1447442915,2545,2545,2545,2545,450
20240624,114300,1446297665,2545,2550,2550,2545,597
20240624,114200,1444776315,2550,2550,2550,2550,777
20240624,114100,1442794965,2550,2550,2550,2550,233
20240624,114000,1442200815,2550,2550,2550,2550,30
20240624,113900,1442124315,2550,2550,2550,2550,10
20240624,113800,1442098815,2550,2550,2550,2550,1103
20240624,113700,1439286165,2550,2550,2550,2550,30
20240624,113600,1439209665,2550,2550,2550,2550,562
20240624,113500,1437776565,2550,2550,2550,2550,78
20240624,113400,1437577665,2545,2545,2545,2545,4
20240624,113300,1437567485,2550,2550,2550,2550,513
20240624,113200,1436259335,2550,2550,2550,2550,0
20240624,113100,1436259335,2550,2550,2550,2550,188
20240624,113000,1435779935,2550,2550,2550,2550,122
20240624,112900,1435468835,2550,2550,2555,2550,693
20240624,112800,1433701635,2550,2550,2550,2550,196
20240624,112700,1433201835,2550,2550,2550,2550,1670
20240624,112600,1428943335,2550,2550,2555,2550,477
20240624,112500,1427726950,2550,2550,2550,2550,467
20240624,112400,1426536100,2550,2550,2550,2550,509
20240624,112300,1425238150,2555,2555,2555,2550,79
20240624,112200,1425036315,2555,2555,2555,2555,0
20240624,112100,1425036315,2555,2555,2555,2555,30
20240624,112000,1424959665,2555,2555,2555,2555,1
20240624,111900,1424957110,2550,2555,2555,2550,10250
20240624,111800,1398809165,2560,2560,2560,2560,5
20240624,111700,1398796365,2560,2560,2560,2560,2
20240624,111600,1398791245,2560,2560,2560,2560,5
20240624,111500,1398778445,2560,2560,2560,2560,2
20240624,111400,1398773325,2560,2555,2560,2555,103
20240624,111300,1398509650,2555,2560,2560,2555,782
20240624,111200,1396507735,2555,2560,2560,2555,1772
20240624,111100,1391973615,2555,2560,2560,2555,3880
20240624,111000,1382055820,2560,2560,2560,2560,3056
20240624,110900,1374232460,2560,2560,2560,2560,1700
20240624,110800,1369880460,2555,2560,2560,2555,695
20240624,110700,1368103695,2560,2565,2565,2560,2108
20240624,110600,1362696825,2565,2565,2565,2565,1
20240624,110500,1362694260,2560,2560,2560,2560,384
20240624,110400,1361711220,2565,2565,2565,2565,0
20240624,110300,1361711220,2565,2565,2565,2565,4
20240624,110200,1361700960,2565,2565,2565,2565,500
20240624,110100,1360418460,2565,2560,2565,2560,751
20240624,110000,1358495175,2560,2560,2560,2560,50
20240624,105900,1358367175,2560,2560,2560,2560,551
20240624,105800,1356956615,2560,2560,2560,2560,1010
20240624,105700,1354371015,2560,2560,2560,2560,34
20240624,105600,1354283975,2560,2560,2560,2560,1000
20240624,105500,1351723975,2555,2555,2555,2555,956
20240624,105400,1349281395,2560,2560,2560,2560,90
20240624,105300,1349050995,2560,2560,2560,2560,13
20240624,105200,1349017715,2560,2555,2560,2555,101
20240624,105100,1348759655,2555,2555,2555,2555,297
20240624,105000,1348000820,2550,2550,2550,2550,10
20240624,104900,1347975320,2550,2555,2555,2550,181
20240624,104800,1347513755,2550,2555,2555,2550,231
20240624,104700,1346923700,2550,2545,2555,2545,254
20240624,104600,1346277245,2545,2550,2550,2545,77
20240624,104500,1346081180,2545,2550,2550,2545,273
20240624,104400,1345386085,2550,2550,2550,2550,496
20240624,104300,1344121285,2550,2560,2560,2550,6
20240624,104200,1344105975,2550,2550,2550,2550,1099
20240624,104100,1341303525,2550,2555,2555,2550,25179
20240624,104000,1277092110,2555,2560,2560,2555,3725
20240624,103900,1267574680,2555,2560,2560,2555,6480
20240624,103800,1251017110,2560,2560,2560,2560,997
20240624,103700,1248464790,2565,2565,2565,2565,20
20240624,103600,1248413490,2565,2560,2565,2560,1642
20240624,103500,1244209965,2560,2560,2560,2560,546
20240624,103400,1242812205,2560,2565,2565,2560,10642
20240624,103300,1215519090,2565,2565,2565,2565,1544
20240624,103200,1211558730,2565,2560,2565,2560,1329
20240624,103100,1208151490,2560,2560,2560,2560,419
20240624,103000,1207078850,2560,2565,2565,2560,302
20240624,102900,1206305725,2570,2570,2570,2570,1
20240624,102800,1206303155,2555,2555,2560,2555,2800
20240624,102700,1199149150,2560,2565,2565,2560,18470
20240624,102600,1151830800,2565,2565,2565,2565,816
20240624,102500,1149737760,2565,2570,2570,2565,3839
20240624,102400,1139890525,2570,2570,2570,2570,75
20240624,102300,1139697775,2570,2570,2570,2570,10
20240624,102200,1139672075,2570,2570,2570,2565,373
20240624,102100,1138714365,2570,2570,2570,2570,4
20240624,102000,1138704085,2570,2575,2575,2570,6379
20240624,101900,1122291975,2580,2580,2580,2580,21
20240624,101800,1122237795,2580,2580,2580,2580,620
20240624,101700,1120638195,2575,2575,2575,2575,1957
20240624,101600,1115598920,2575,2570,2575,2570,84
20240624,101500,1115382625,2575,2575,2575,2575,816
20240624,101400,1113281425,2575,2575,2575,2575,301
20240624,101300,1112506350,2575,2575,2575,2575,106
20240624,101200,1112233400,2575,2575,2575,2575,1018
20240624,101100,1109612050,2575,2570,2575,2570,876
20240624,101000,1107360315,2575,2580,2580,2575,138
20240624,100900,1107004410,2580,2580,2580,2580,112
20240624,100800,1106715450,2580,2580,2580,2580,2
20240624,100700,1106710290,2575,2575,2575,2570,1241
20240624,100600,1103515760,2575,2575,2575,2575,17
20240624,100500,1103471985,2575,2570,2575,2570,4421
20240624,100400,1092109790,2570,2570,2570,2565,416
20240624,100300,1091042740,2570,2570,2570,2565,247
20240624,100200,1090409120,2570,2570,2570,2565,1278
20240624,100100,1087130505,2570,2570,2575,2570,8392
20240624,100000,1065561480,2575,2575,2575,2575,29
20240624,095900,1065486805,2570,2575,2575,2570,453
20240624,095800,1064320830,2575,2575,2575,2575,184
20240624,095700,1063847030,2575,2575,2575,2575,12
20240624,095600,1063816130,2580,2580,2580,2580,7
20240624,095500,1063798070,2580,2580,2580,2580,40
20240624,095400,1063694870,2580,2575,2580,2575,1008
20240624,095300,1061097400,2575,2575,2575,2575,41
20240624,095200,1060991825,2570,2575,2575,2570,634
20240624,095100,1059362405,2570,2575,2575,2570,19633
20240624,095000,1008883635,2580,2580,2580,2580,20
20240624,094900,1008832035,2575,2580,2580,2575,4579
20240624,094800,997035660,2585,2590,2590,2585,2283
20240624,094700,991133055,2590,2585,2590,2585,1613
20240624,094600,986963385,2580,2580,2580,2580,104
20240624,094500,986695065,2585,2585,2585,2575,929
20240624,094400,984294350,2585,2585,2585,2585,13
20240624,094300,984260745,2585,2580,2585,2580,62
20240624,094200,984100775,2575,2585,2585,2575,106
20240624,094100,983827615,2590,2585,2590,2575,124
20240624,094000,983506575,2575,2585,2585,2575,829
20240624,093900,981370685,2590,2590,2590,2590,188
20240624,093800,980883765,2590,2590,2590,2590,370
20240624,093700,979925465,2590,2590,2590,2580,4642
20240624,093600,967905995,2590,2585,2590,2585,1120
20240624,093500,965010760,2580,2585,2585,2580,770
20240624,093400,963024150,2580,2580,2580,2580,458
20240624,093300,961842510,2575,2575,2575,2575,553
20240624,093200,960418535,2580,2580,2580,2580,160
20240624,093100,960005735,2570,2575,2580,2570,710
20240624,093000,958176755,2575,2570,2575,2570,601
20240624,092900,956631680,2570,2575,2575,2570,650
20240624,092800,954959695,2575,2580,2580,2575,6996
20240624,092700,936944740,2580,2580,2580,2575,4480
20240624,092600,925408190,2580,2580,2580,2580,1536
20240624,092500,921445310,2585,2585,2585,2585,134
20240624,092400,921098920,2585,2585,2585,2585,41
20240624,092300,920992935,2585,2580,2585,2580,1191
20240624,092200,917920150,2580,2580,2580,2580,500
20240624,092100,916630150,2575,2580,2580,2575,2533
20240624,092000,910095180,2580,2580,2585,2580,1041
20240624,091900,907409350,2580,2590,2590,2580,1207
20240624,091800,904294535,2585,2585,2595,2575,4531
20240624,091700,892560455,2585,2585,2590,2565,13133
20240624,091600,858604670,2585,2545,2585,2545,12290
20240624,091500,826984700,2545,2550,2550,2545,4971
20240624,091400,814313650,2555,2545,2555,2545,2671
20240624,091300,807503930,2545,2550,2550,2545,10152
20240624,091200,781666765,2540,2555,2555,2540,11312
20240624,091100,752888195,2555,2535,2560,2520,36624
20240624,091000,660126495,2550,2530,2550,2520,39017
20240624,090900,561102345,2530,2530,2540,2525,15807
20240624,090800,521123370,2540,2540,2545,2530,24467
20240624,090700,459059500,2535,2540,2545,2530,7021
20240624,090600,441242335,2535,2545,2545,2525,9925
20240624,090500,416084560,2545,2560,2565,2525,26448
20240624,090400,348822695,2550,2570,2580,2550,19550
20240624,090300,298686115,2575,2565,2585,2565,13141
20240624,090200,264852290,2565,2555,2565,2555,6233
20240624,090100,248917075,2555,2560,2570,2545,15946
20240624,090000,208176295,2560,2600,2600,2520,73993
Reference in New Issue Copy Permalink