ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/045660/min/candle-20240527.csv

632 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
20240527,192900,3110682480,17740,17740,17740,17740,2358
20240527,192800,3110682480,17740,17740,17740,17740,0
20240527,192700,3110682480,17740,17740,17740,17740,0
20240527,192600,3110682480,17740,17740,17740,17740,0
20240527,192500,3110682480,17740,17740,17740,17740,0
20240527,192400,3110682480,17740,17740,17740,17740,0
20240527,192300,3110682480,17740,17740,17740,17740,0
20240527,192200,3110682480,17740,17740,17740,17740,0
20240527,192100,3110682480,17740,17740,17740,17740,0
20240527,192000,3110682480,17740,17740,17740,17740,0
20240527,191900,3110682480,17740,17740,17740,17740,0
20240527,191800,3110682480,17740,17740,17740,17740,0
20240527,191700,3110682480,17740,17740,17740,17740,0
20240527,191600,3110682480,17740,17740,17740,17740,0
20240527,191500,3110682480,17740,17740,17740,17740,0
20240527,191400,3110682480,17740,17740,17740,17740,0
20240527,191300,3110682480,17740,17740,17740,17740,0
20240527,191200,3110682480,17740,17740,17740,17740,0
20240527,191100,3110682480,17740,17740,17740,17740,0
20240527,191000,3110682480,17740,17740,17740,17740,0
20240527,190900,3110682480,17740,17740,17740,17740,0
20240527,190800,3110682480,17740,17740,17740,17740,0
20240527,190700,3110682480,17740,17740,17740,17740,0
20240527,190600,3110682480,17740,17740,17740,17740,0
20240527,190500,3110682480,17740,17740,17740,17740,0
20240527,190400,3110682480,17740,17740,17740,17740,0
20240527,190300,3110682480,17740,17740,17740,17740,0
20240527,190200,3110682480,17740,17740,17740,17740,0
20240527,190100,3110682480,17740,17740,17740,17740,0
20240527,190000,3110682480,17740,17740,17740,17740,0
20240527,185900,3110682480,17740,17740,17740,17740,2358
20240527,185800,3110682480,17740,17740,17740,17740,0
20240527,185700,3110682480,17740,17740,17740,17740,0
20240527,185600,3110682480,17740,17740,17740,17740,0
20240527,185500,3110682480,17740,17740,17740,17740,0
20240527,185400,3110682480,17740,17740,17740,17740,0
20240527,185300,3110682480,17740,17740,17740,17740,0
20240527,185200,3110682480,17740,17740,17740,17740,0
20240527,185100,3110682480,17740,17740,17740,17740,0
20240527,185000,3110682480,17740,17740,17740,17740,0
20240527,184900,3110682480,17740,17740,17740,17740,0
20240527,184800,3110682480,17740,17740,17740,17740,0
20240527,184700,3110682480,17740,17740,17740,17740,0
20240527,184600,3110682480,17740,17740,17740,17740,0
20240527,184500,3110682480,17740,17740,17740,17740,0
20240527,184400,3110682480,17740,17740,17740,17740,0
20240527,184300,3110682480,17740,17740,17740,17740,0
20240527,184200,3110682480,17740,17740,17740,17740,0
20240527,184100,3110682480,17740,17740,17740,17740,0
20240527,184000,3110682480,17740,17740,17740,17740,0
20240527,183900,3110682480,17740,17740,17740,17740,0
20240527,183800,3110682480,17740,17740,17740,17740,0
20240527,183700,3110682480,17740,17740,17740,17740,0
20240527,183600,3110682480,17740,17740,17740,17740,0
20240527,183500,3110682480,17740,17740,17740,17740,0
20240527,183400,3110682480,17740,17740,17740,17740,0
20240527,183300,3110682480,17740,17740,17740,17740,0
20240527,183200,3110682480,17740,17740,17740,17740,0
20240527,183100,3110682480,17740,17740,17740,17740,0
20240527,183000,3110682480,17740,17740,17740,17740,0
20240527,182900,3110682480,17740,17740,17740,17740,2358
20240527,182800,3110682480,17740,17740,17740,17740,0
20240527,182700,3110682480,17740,17740,17740,17740,0
20240527,182600,3110682480,17740,17740,17740,17740,0
20240527,182500,3110682480,17740,17740,17740,17740,0
20240527,182400,3110682480,17740,17740,17740,17740,0
20240527,182300,3110682480,17740,17740,17740,17740,0
20240527,182200,3110682480,17740,17740,17740,17740,0
20240527,182100,3110682480,17740,17740,17740,17740,0
20240527,182000,3110682480,17740,17740,17740,17740,0
20240527,181900,3110682480,17740,17740,17740,17740,0
20240527,181800,3110682480,17740,17740,17740,17740,0
20240527,181700,3110682480,17740,17740,17740,17740,0
20240527,181600,3110682480,17740,17740,17740,17740,0
20240527,181500,3110682480,17740,17740,17740,17740,0
20240527,181400,3110682480,17740,17740,17740,17740,0
20240527,181300,3110682480,17740,17740,17740,17740,0
20240527,181200,3110682480,17740,17740,17740,17740,0
20240527,181100,3110682480,17740,17740,17740,17740,0
20240527,181000,3110682480,17740,17740,17740,17740,0
20240527,180900,3110682480,17740,17740,17740,17740,0
20240527,180800,3110682480,17740,17740,17740,17740,0
20240527,180700,3110682480,17740,17740,17740,17740,0
20240527,180600,3110682480,17740,17740,17740,17740,0
20240527,180500,3110682480,17740,17740,17740,17740,0
20240527,180400,3110682480,17740,17740,17740,17740,0
20240527,180300,3110682480,17740,17740,17740,17740,0
20240527,180200,3110682480,17740,17740,17740,17740,0
20240527,180100,3110682480,17740,17740,17740,17740,0
20240527,180000,3110682480,17740,17740,17740,17740,0
20240527,175900,3110682480,17740,17740,17740,17740,2358
20240527,175800,3110682480,17740,17740,17740,17740,0
20240527,175700,3110682480,17740,17740,17740,17740,0
20240527,175600,3110682480,17740,17740,17740,17740,0
20240527,175500,3110682480,17740,17740,17740,17740,0
20240527,175400,3110682480,17740,17740,17740,17740,0
20240527,175300,3110682480,17740,17740,17740,17740,0
20240527,175200,3110682480,17740,17740,17740,17740,0
20240527,175100,3110682480,17740,17740,17740,17740,0
20240527,175000,3110682480,17740,17740,17740,17740,0
20240527,174900,3110682480,17740,17740,17740,17740,0
20240527,174800,3110682480,17740,17740,17740,17740,0
20240527,174700,3110682480,17740,17740,17740,17740,0
20240527,174600,3110682480,17740,17740,17740,17740,0
20240527,174500,3110682480,17740,17740,17740,17740,0
20240527,174400,3110682480,17740,17740,17740,17740,0
20240527,174300,3110682480,17740,17740,17740,17740,0
20240527,174200,3110682480,17740,17740,17740,17740,0
20240527,174100,3110682480,17740,17740,17740,17740,0
20240527,174000,3110682480,17740,17740,17740,17740,0
20240527,173900,3110682480,17740,17740,17740,17740,0
20240527,173800,3110682480,17740,17740,17740,17740,0
20240527,173700,3110682480,17740,17740,17740,17740,0
20240527,173600,3110682480,17740,17740,17740,17740,0
20240527,173500,3110682480,17740,17740,17740,17740,0
20240527,173400,3110682480,17740,17740,17740,17740,0
20240527,173300,3110682480,17740,17740,17740,17740,0
20240527,173200,3110682480,17740,17740,17740,17740,0
20240527,173100,3110682480,17740,17740,17740,17740,0
20240527,173000,3110682480,17740,17740,17740,17740,0
20240527,172900,3110682480,17740,17740,17740,17740,2358
20240527,172800,3110682480,17740,17740,17740,17740,0
20240527,172700,3110682480,17740,17740,17740,17740,0
20240527,172600,3110682480,17740,17740,17740,17740,0
20240527,172500,3110682480,17740,17740,17740,17740,0
20240527,172400,3110682480,17740,17740,17740,17740,0
20240527,172300,3110682480,17740,17740,17740,17740,0
20240527,172200,3110682480,17740,17740,17740,17740,0
20240527,172100,3110682480,17740,17740,17740,17740,0
20240527,172000,3110682480,17740,17740,17740,17740,0
20240527,171900,3110682480,17740,17740,17740,17740,0
20240527,171800,3110682480,17740,17740,17740,17740,0
20240527,171700,3110682480,17740,17740,17740,17740,0
20240527,171600,3110682480,17740,17740,17740,17740,0
20240527,171500,3110682480,17740,17740,17740,17740,0
20240527,171400,3110682480,17740,17740,17740,17740,0
20240527,171300,3110682480,17740,17740,17740,17740,0
20240527,171200,3110682480,17740,17740,17740,17740,0
20240527,171100,3110682480,17740,17740,17740,17740,0
20240527,171000,3110682480,17740,17740,17740,17740,0
20240527,170900,3110682480,17740,17740,17740,17740,0
20240527,170800,3110682480,17740,17740,17740,17740,0
20240527,170700,3110682480,17740,17740,17740,17740,0
20240527,170600,3110682480,17740,17740,17740,17740,0
20240527,170500,3110682480,17740,17740,17740,17740,0
20240527,170400,3110682480,17740,17740,17740,17740,0
20240527,170300,3110682480,17740,17740,17740,17740,0
20240527,170200,3110682480,17740,17740,17740,17740,0
20240527,170100,3110682480,17740,17740,17740,17740,0
20240527,170000,3110682480,17740,17740,17740,17740,0
20240527,165900,3110682480,17740,17740,17740,17740,2358
20240527,165800,3110682480,17740,17740,17740,17740,0
20240527,165700,3110682480,17740,17740,17740,17740,0
20240527,165600,3110682480,17740,17740,17740,17740,0
20240527,165500,3110682480,17740,17740,17740,17740,0
20240527,165400,3110682480,17740,17740,17740,17740,0
20240527,165300,3110682480,17740,17740,17740,17740,0
20240527,165200,3110682480,17740,17740,17740,17740,0
20240527,165100,3110682480,17740,17740,17740,17740,0
20240527,165000,3110682480,17740,17740,17740,17740,0
20240527,164900,3110682480,17740,17740,17740,17740,0
20240527,164800,3110682480,17740,17740,17740,17740,0
20240527,164700,3110682480,17740,17740,17740,17740,0
20240527,164600,3110682480,17740,17740,17740,17740,0
20240527,164500,3110682480,17740,17740,17740,17740,0
20240527,164400,3110682480,17740,17740,17740,17740,0
20240527,164300,3110682480,17740,17740,17740,17740,0
20240527,164200,3110682480,17740,17740,17740,17740,0
20240527,164100,3110682480,17740,17740,17740,17740,0
20240527,164000,3110682480,17740,17740,17740,17740,0
20240527,163900,3110682480,17740,17740,17740,17740,0
20240527,163800,3110682480,17740,17740,17740,17740,0
20240527,163700,3110682480,17740,17740,17740,17740,0
20240527,163600,3110682480,17740,17740,17740,17740,0
20240527,163500,3110682480,17740,17740,17740,17740,0
20240527,163400,3110682480,17740,17740,17740,17740,0
20240527,163300,3110682480,17740,17740,17740,17740,0
20240527,163200,3110682480,17740,17740,17740,17740,0
20240527,163100,3110682480,17740,17740,17740,17740,0
20240527,163000,3110682480,17740,17740,17740,17740,0
20240527,162900,3110682480,17740,17740,17740,17740,2358
20240527,162800,3110682480,17740,17740,17740,17740,0
20240527,162700,3110682480,17740,17740,17740,17740,0
20240527,162600,3110682480,17740,17740,17740,17740,0
20240527,162500,3110682480,17740,17740,17740,17740,0
20240527,162400,3110682480,17740,17740,17740,17740,0
20240527,162300,3110682480,17740,17740,17740,17740,0
20240527,162200,3110682480,17740,17740,17740,17740,0
20240527,162100,3110682480,17740,17740,17740,17740,0
20240527,162000,3110682480,17740,17740,17740,17740,0
20240527,161900,3110682480,17740,17740,17740,17740,0
20240527,161800,3110682480,17740,17740,17740,17740,0
20240527,161700,3110682480,17740,17740,17740,17740,0
20240527,161600,3110682480,17740,17740,17740,17740,0
20240527,161500,3110682480,17740,17740,17740,17740,0
20240527,161400,3110682480,17740,17740,17740,17740,0
20240527,161300,3110682480,17740,17740,17740,17740,0
20240527,161200,3110682480,17740,17740,17740,17740,0
20240527,161100,3110682480,17740,17740,17740,17740,0
20240527,161000,3110682480,17740,17740,17740,17740,0
20240527,160900,3110682480,17740,17740,17740,17740,0
20240527,160800,3110682480,17740,17740,17740,17740,0
20240527,160700,3110682480,17740,17740,17740,17740,0
20240527,160600,3110682480,17740,17740,17740,17740,0
20240527,160500,3110682480,17740,17740,17740,17740,0
20240527,160400,3110682480,17740,17740,17740,17740,0
20240527,160300,3110682480,17740,17740,17740,17740,0
20240527,160200,3110682480,17740,17740,17740,17740,0
20240527,160100,3110682480,17740,17740,17740,17740,0
20240527,160000,3110682480,17740,17740,17740,17740,0
20240527,155900,3110682480,17740,17740,17740,17740,2358
20240527,155800,3110682480,17740,17740,17740,17740,0
20240527,155700,3110682480,17740,17740,17740,17740,0
20240527,155600,3110682480,17740,17740,17740,17740,0
20240527,155500,3110682480,17740,17740,17740,17740,0
20240527,155400,3110682480,17740,17740,17740,17740,0
20240527,155300,3110682480,17740,17740,17740,17740,0
20240527,155200,3110682480,17740,17740,17740,17740,0
20240527,155100,3110682480,17740,17740,17740,17740,0
20240527,155000,3110682480,17740,17740,17740,17740,0
20240527,154900,3110682480,17740,17740,17740,17740,0
20240527,154800,3110682480,17740,17740,17740,17740,0
20240527,154700,3110682480,17740,17740,17740,17740,0
20240527,154600,3110682480,17740,17740,17740,17740,0
20240527,154500,3110682480,17740,17740,17740,17740,0
20240527,154400,3110682480,17740,17740,17740,17740,0
20240527,154300,3110682480,17740,17740,17740,17740,0
20240527,154200,3110682480,17740,17740,17740,17740,0
20240527,154100,3110682480,17740,17740,17740,17740,0
20240527,154000,3110682480,17740,17740,17740,17740,0
20240527,153900,3110682480,17740,17740,17740,17740,0
20240527,153800,3110682480,17740,17740,17740,17740,0
20240527,153700,3110682480,17740,17740,17740,17740,0
20240527,153600,3110682480,17740,17740,17740,17740,0
20240527,153500,3110682480,17740,17740,17740,17740,0
20240527,153400,3110682480,17740,17740,17740,17740,0
20240527,153300,3110682480,17740,17740,17740,17740,0
20240527,153200,3110682480,17740,17740,17740,17740,0
20240527,153100,3110682480,17740,17740,17740,17740,0
20240527,153000,3110682480,17740,17740,17740,17740,2358
20240527,152900,3068851560,17750,17750,17750,17750,0
20240527,152800,3068851560,17750,17750,17750,17750,0
20240527,152700,3068851560,17750,17750,17750,17750,0
20240527,152600,3068851560,17750,17750,17750,17750,0
20240527,152500,3068851560,17750,17750,17750,17750,0
20240527,152400,3068851560,17750,17750,17750,17750,0
20240527,152300,3068851560,17750,17750,17750,17750,0
20240527,152200,3068851560,17750,17750,17750,17750,0
20240527,152100,3068851560,17750,17750,17750,17750,0
20240527,152000,3068851560,17750,17750,17750,17750,0
20240527,151900,3068851560,17750,17730,17750,17700,674
20240527,151800,3056907870,17740,17760,17760,17740,234
20240527,151700,3052755370,17750,17750,17750,17730,62
20240527,151600,3051655080,17730,17710,17750,17710,1012
20240527,151500,3033717730,17710,17720,17720,17710,148
20240527,151400,3031095520,17710,17690,17720,17690,880
20240527,151300,3015515200,17680,17660,17680,17660,359
20240527,151200,3009173080,17670,17670,17680,17670,63
20240527,151100,3008059430,17670,17670,17670,17670,30
20240527,151000,3007529330,17670,17680,17690,17660,27
20240527,150900,3007052290,17660,17700,17700,17660,147
20240527,150800,3004454390,17710,17710,17710,17710,0
20240527,150700,3004454390,17710,17660,17710,17660,49
20240527,150600,3003586700,17730,17680,17730,17680,53
20240527,150500,3002647260,17650,17700,17740,17630,602
20240527,150400,2992011790,17740,17740,17740,17740,0
20240527,150300,2992011790,17740,17720,17740,17720,106
20240527,150200,2990132400,17670,17670,17670,17670,2
20240527,150100,2990097060,17670,17670,17670,17670,0
20240527,150000,2990097060,17670,17780,17780,17670,1127
20240527,145900,2970124870,17780,17780,17780,17780,5
20240527,145800,2970035970,17790,17720,17790,17720,817
20240527,145700,2955549920,17720,17720,17720,17720,55
20240527,145600,2954575320,17650,17650,17650,17650,10
20240527,145500,2954398820,17650,17650,17650,17650,4
20240527,145400,2954328220,17720,17720,17720,17720,51
20240527,145300,2953424500,17720,17720,17720,17720,29
20240527,145200,2952910620,17710,17650,17710,17650,2209
20240527,145100,2913880720,17660,17660,17660,17660,52
20240527,145000,2912962400,17620,17660,17680,17620,343
20240527,144900,2906902400,17670,17620,17670,17620,779
20240527,144800,2893147590,17620,17620,17620,17620,52
20240527,144700,2892231350,17620,17620,17620,17620,215
20240527,144600,2888443050,17620,17640,17640,17620,50
20240527,144500,2887561960,17640,17610,17670,17610,3729
20240527,144400,2821819340,17620,17620,17620,17620,0
20240527,144300,2821819340,17620,17590,17620,17580,777
20240527,144200,2808148310,17620,17620,17620,17620,52
20240527,144100,2807232070,17590,17620,17620,17590,175
20240527,144000,2804151700,17620,17620,17620,17620,60
20240527,143900,2803094500,17630,17630,17630,17630,105
20240527,143800,2801243350,17600,17600,17600,17600,162
20240527,143700,2798392150,17600,17600,17600,17600,0
20240527,143600,2798392150,17600,17630,17650,17600,502
20240527,143500,2789554530,17620,17620,17620,17620,13
20240527,143400,2789325470,17620,17610,17620,17610,32
20240527,143300,2788761660,17620,17620,17620,17620,53
20240527,143200,2787827800,17610,17610,17610,17610,0
20240527,143100,2787827800,17610,17620,17620,17610,101
20240527,143000,2786049160,17620,17620,17620,17620,54
20240527,142900,2785097680,17610,17610,17610,17610,43
20240527,142800,2784340450,17620,17630,17630,17610,124
20240527,142700,2782154680,17630,17630,17630,17630,105
20240527,142600,2780303530,17630,17630,17630,17630,1
20240527,142500,2780285900,17630,17590,17630,17590,53
20240527,142400,2779353250,17590,17600,17600,17590,71
20240527,142300,2778103820,17600,17600,17600,17600,5
20240527,142200,2778015820,17600,17580,17600,17580,101
20240527,142100,2776240220,17580,17600,17600,17580,464
20240527,142000,2768080270,17590,17580,17590,17580,180
20240527,141900,2764914780,17580,17580,17580,17580,0
20240527,141800,2764914780,17580,17580,17580,17580,54
20240527,141700,2763965460,17580,17580,17580,17580,106
20240527,141600,2762101980,17580,17580,17580,17580,100
20240527,141500,2760343980,17580,17580,17580,17580,54
20240527,141400,2759394660,17580,17550,17580,17540,292
20240527,141300,2754272800,17580,17560,17580,17550,370
20240527,141200,2747777330,17590,17650,17650,17590,209
20240527,141100,2744097580,17600,17640,17640,17600,683
20240527,141000,2732068360,17650,17650,17650,17650,76
20240527,140900,2730726960,17660,17660,17660,17660,82
20240527,140800,2729278840,17640,17640,17640,17640,1
20240527,140700,2729261200,17660,17660,17660,17660,29
20240527,140600,2728749060,17660,17660,17660,17660,155
20240527,140500,2726011760,17660,17660,17660,17660,1
20240527,140400,2725994100,17660,17660,17660,17660,0
20240527,140300,2725994100,17660,17660,17660,17660,54
20240527,140200,2725040460,17640,17640,17640,17640,4
20240527,140100,2724969900,17630,17630,17630,17630,0
20240527,140000,2724969900,17630,17660,17660,17630,76
20240527,135900,2723628340,17660,17660,17660,17660,100
20240527,135800,2721862340,17660,17660,17660,17660,0
20240527,135700,2721862340,17660,17650,17670,17650,303
20240527,135600,2716513630,17650,17630,17650,17630,722
20240527,135500,2703781540,17630,17650,17650,17630,4
20240527,135400,2703711000,17630,17620,17630,17620,192
20240527,135300,2700326720,17620,17620,17620,17620,1
20240527,135200,2700309100,17620,17640,17640,17620,180
20240527,135100,2697133920,17640,17640,17640,17640,112
20240527,135000,2695158240,17640,17630,17640,17630,3
20240527,134900,2695105340,17620,17630,17630,17620,31
20240527,134800,2694559110,17620,17640,17640,17620,309
20240527,134700,2689113890,17640,17640,17640,17640,0
20240527,134600,2689113890,17640,17640,17640,17640,0
20240527,134500,2689113890,17640,17640,17640,17640,9
20240527,134400,2688955130,17590,17590,17590,17590,1
20240527,134300,2688937540,17630,17630,17630,17630,0
20240527,134200,2688937540,17630,17630,17630,17630,32
20240527,134100,2688373380,17620,17620,17620,17620,6
20240527,134000,2688267660,17630,17630,17630,17630,50
20240527,133900,2687386160,17630,17630,17630,17630,9
20240527,133800,2687227490,17630,17620,17630,17620,30
20240527,133700,2686698880,17620,17620,17620,17620,48
20240527,133600,2685853120,17620,17620,17620,17620,10
20240527,133500,2685676920,17590,17590,17590,17590,32
20240527,133400,2685114040,17590,17590,17590,17590,0
20240527,133300,2685114040,17590,17590,17590,17590,270
20240527,133200,2680364740,17550,17590,17590,17550,14
20240527,133100,2680118550,17620,17610,17620,17610,286
20240527,133000,2675082060,17590,17590,17620,17590,2078
20240527,132900,2638487580,17590,17590,17590,17590,3
20240527,132800,2638434810,17530,17530,17530,17530,977
20240527,132700,2621308000,17530,17540,17590,17530,337
20240527,132600,2615399820,17540,17550,17550,17540,134
20240527,132500,2613049330,17600,17600,17600,17600,0
20240527,132400,2613049330,17600,17620,17620,17550,462
20240527,132300,2604923360,17620,17620,17620,17620,20
20240527,132200,2604570960,17620,17620,17620,17620,0
20240527,132100,2604570960,17620,17620,17620,17620,39
20240527,132000,2603883780,17620,17620,17620,17620,6
20240527,131900,2603778060,17620,17600,17620,17600,52
20240527,131800,2602862840,17600,17600,17620,17600,88
20240527,131700,2601313840,17620,17620,17620,17600,210
20240527,131600,2597613970,17660,17630,17660,17620,385
20240527,131500,2590830160,17630,17670,17670,17630,79
20240527,131400,2589437030,17670,17630,17670,17630,8
20240527,131300,2589295950,17630,17630,17630,17630,1
20240527,131200,2589278320,17680,17670,17680,17670,14
20240527,131100,2589030820,17670,17630,17670,17630,14
20240527,131000,2588783900,17640,17630,17640,17630,42
20240527,130900,2588043370,17620,17620,17620,17620,44
20240527,130800,2587268090,17620,17620,17620,17620,0
20240527,130700,2587268090,17620,17630,17630,17620,71
20240527,130600,2586016570,17630,17630,17630,17630,10
20240527,130500,2585840270,17630,17630,17630,17630,1
20240527,130400,2585822640,17630,17630,17630,17630,10
20240527,130300,2585646340,17630,17630,17630,17630,9
20240527,130200,2585487670,17620,17620,17620,17620,1
20240527,130100,2585470050,17620,17590,17620,17590,33
20240527,130000,2584889470,17630,17590,17630,17590,499
20240527,125900,2576106120,17600,17600,17600,17600,6
20240527,125800,2576000520,17530,17580,17580,17530,62
20240527,125700,2574913460,17530,17630,17630,17530,247
20240527,125600,2570572060,17630,17630,17630,17630,0
20240527,125500,2570572060,17630,17630,17630,17630,50
20240527,125400,2569690560,17630,17640,17640,17630,12
20240527,125300,2569478900,17630,17580,17640,17580,6
20240527,125200,2569373160,17630,17600,17650,17530,249
20240527,125100,2564996350,17590,17670,17670,17590,535
20240527,125000,2555575700,17650,17660,17670,17600,413
20240527,124900,2548300920,17660,17660,17670,17650,6
20240527,124800,2548194960,17680,17650,17680,17650,170
20240527,124700,2545194410,17600,17630,17630,17600,240
20240527,124600,2540970180,17650,17650,17650,17640,9
20240527,124500,2540811380,17650,17680,17680,17650,176
20240527,124400,2537704650,17680,17680,17680,17680,0
20240527,124300,2537704650,17680,17680,17680,17680,3
20240527,124200,2537651610,17660,17690,17690,17660,13
20240527,124100,2537421690,17690,17690,17690,17690,1
20240527,124000,2537404000,17680,17680,17690,17670,42
20240527,123900,2536661820,17670,17670,17670,17670,48
20240527,123800,2535813660,17670,17670,17690,17670,63
20240527,123700,2534700380,17680,17690,17690,17670,65
20240527,123600,2533550610,17690,17680,17690,17680,224
20240527,123500,2529588660,17580,17580,17580,17580,0
20240527,123400,2529588660,17580,17670,17680,17580,16
20240527,123300,2529306480,17670,17670,17680,17670,13
20240527,123200,2529076670,17680,17650,17680,17650,3
20240527,123100,2529023660,17580,17580,17580,17580,250
20240527,123000,2524628660,17580,17530,17580,17530,12
20240527,122900,2524417750,17510,17510,17510,17510,0
20240527,122800,2524417750,17510,17540,17560,17510,1838
20240527,122700,2492164390,17540,17530,17540,17530,86
20240527,122600,2490655960,17530,17510,17530,17510,73
20240527,122500,2489377130,17520,17520,17540,17520,263
20240527,122400,2484768570,17520,17500,17520,17500,307
20240527,122300,2479395650,17520,17520,17520,17520,101
20240527,122200,2477626130,17540,17540,17540,17540,0
20240527,122100,2477626130,17540,17540,17540,17540,13
20240527,122000,2477398110,17540,17540,17540,17540,3
20240527,121900,2477345490,17540,17540,17540,17540,1
20240527,121800,2477327950,17540,17540,17540,17540,11
20240527,121700,2477135010,17480,17480,17480,17480,5
20240527,121600,2477047610,17500,17500,17500,17500,764
20240527,121500,2463677610,17490,17470,17490,17470,136
20240527,121400,2461298990,17450,17460,17460,17450,399
20240527,121300,2454335540,17460,17460,17460,17460,346
20240527,121200,2448294380,17460,17470,17490,17460,156
20240527,121100,2445569130,17490,17510,17510,17470,1420
20240527,121000,2420720400,17510,17530,17530,17510,575
20240527,120900,2410646720,17540,17560,17560,17540,650
20240527,120800,2399241630,17560,17610,17610,17560,3218
20240527,120700,2342615220,17640,17640,17640,17640,0
20240527,120600,2342615220,17640,17640,17640,17640,18
20240527,120500,2342297700,17600,17590,17600,17590,83
20240527,120400,2340837570,17600,17600,17600,17600,129
20240527,120300,2338567170,17600,17600,17600,17600,67
20240527,120200,2337387970,17550,17600,17600,17550,163
20240527,120100,2334527220,17600,17600,17600,17600,125
20240527,120000,2332327220,17600,17550,17600,17550,62
20240527,115900,2331238490,17600,17600,17600,17600,4
20240527,115800,2331168090,17600,17600,17600,17600,0
20240527,115700,2331168090,17600,17550,17600,17530,1103
20240527,115600,2311799980,17530,17580,17580,17530,3124
20240527,115500,2256944890,17580,17580,17580,17580,26
20240527,115400,2256487810,17580,17600,17600,17580,130
20240527,115300,2254201010,17600,17580,17600,17570,445
20240527,115200,2246373870,17590,17590,17590,17590,1
20240527,115100,2246356280,17590,17640,17640,17590,1864
20240527,115000,2213540540,17640,17640,17640,17640,0
20240527,114900,2213540540,17640,17640,17640,17640,0
20240527,114800,2213540540,17640,17650,17650,17640,28
20240527,114700,2213046580,17650,17650,17650,17650,0
20240527,114600,2213046580,17650,17650,17650,17650,0
20240527,114500,2213046580,17650,17650,17650,17650,20
20240527,114400,2212693580,17640,17640,17640,17640,0
20240527,114300,2212693580,17640,17640,17640,17640,4
20240527,114200,2212623020,17640,17610,17640,17610,75
20240527,114100,2211301040,17610,17610,17610,17610,2
20240527,114000,2211265820,17610,17620,17620,17610,101
20240527,113900,2209486430,17640,17620,17640,17620,275
20240527,113800,2204640910,17610,17610,17610,17610,82
20240527,113700,2203196890,17610,17610,17610,17610,160
20240527,113600,2200379290,17610,17610,17610,17600,467
20240527,113500,2192157690,17610,17600,17610,17600,182
20240527,113400,2188954480,17600,17620,17620,17600,699
20240527,113300,2176644990,17630,17650,17650,17630,208
20240527,113200,2172977490,17650,17630,17650,17630,12
20240527,113100,2172765710,17680,17680,17680,17680,4
20240527,113000,2172694990,17680,17690,17690,17630,217
20240527,112900,2168863520,17620,17660,17690,17620,1757
20240527,112800,2137884650,17650,17660,17660,17650,201
20240527,112700,2134336440,17660,17700,17700,17660,355
20240527,112600,2128061570,17690,17690,17690,17690,0
20240527,112500,2128061570,17690,17690,17690,17690,0
20240527,112400,2128061570,17690,17700,17700,17690,316
20240527,112300,2122471410,17690,17690,17700,17690,117
20240527,112200,2120401670,17690,17750,17750,17690,230
20240527,112100,2116329430,17750,17750,17750,17750,11
20240527,112000,2116134180,17700,17700,17700,17700,60
20240527,111900,2115072180,17700,17700,17700,17700,61
20240527,111800,2113992480,17750,17750,17750,17750,11
20240527,111700,2113797230,17700,17700,17700,17700,0
20240527,111600,2113797230,17700,17700,17700,17700,743
20240527,111500,2100646130,17700,17750,17750,17700,26
20240527,111400,2100185380,17750,17750,17750,17750,100
20240527,111300,2098410380,17810,17810,17810,17810,15
20240527,111200,2098143230,17700,17810,17810,17700,410
20240527,111100,2090878980,17740,17740,17740,17740,20
20240527,111000,2090524180,17810,17800,17810,17800,3
20240527,110900,2090470770,17810,17800,17810,17800,11
20240527,110800,2090274890,17820,17800,17820,17800,400
20240527,110700,2083150750,17800,17800,17800,17800,0
20240527,110600,2083150750,17800,17760,17800,17760,170
20240527,110500,2080127670,17800,17760,17800,17710,1780
20240527,110400,2048542560,17760,17760,17760,17760,13
20240527,110300,2048311680,17800,17800,17800,17800,12
20240527,110200,2048098080,17810,17810,17810,17810,0
20240527,110100,2048098080,17810,17810,17810,17810,0
20240527,110000,2048098080,17810,17760,17810,17760,97
20240527,105900,2046375310,17750,17750,17750,17750,0
20240527,105800,2046375310,17750,17750,17750,17750,26
20240527,105700,2045913810,17760,17780,17870,17760,735
20240527,105600,2032848850,17830,17800,17830,17780,395
20240527,105500,2025818770,17800,17880,17880,17800,291
20240527,105400,2020635790,17840,17860,17870,17840,74
20240527,105300,2019315340,17840,17830,17840,17830,205
20240527,105200,2015659030,17820,17820,17820,17820,0
20240527,105100,2015659030,17820,17840,17840,17820,94
20240527,105000,2013983710,17830,17830,17830,17830,136
20240527,104900,2011558830,17830,17850,17850,17830,482
20240527,104800,2002959940,17850,17860,17860,17850,20
20240527,104700,2002602770,17850,17850,17850,17850,0
20240527,104600,2002602770,17850,17870,17870,17850,300
20240527,104500,1997244910,17880,17900,17900,17880,242
20240527,104400,1992914200,17900,17900,17900,17900,43
20240527,104300,1992144500,17890,17910,17910,17890,319
20240527,104200,1986432330,17900,17930,17950,17900,1266
20240527,104100,1963730810,17930,17860,17930,17860,1744
20240527,104000,1932536280,17860,17860,17860,17860,346
20240527,103900,1926356720,17860,17880,17880,17860,23
20240527,103800,1925945680,17860,17860,17860,17860,0
20240527,103700,1925945680,17860,17860,17860,17860,50
20240527,103600,1925052680,17880,17880,17880,17880,46
20240527,103500,1924230200,17880,17880,17880,17880,80
20240527,103400,1922799800,17880,17880,17880,17880,409
20240527,103300,1915486880,17880,17850,17900,17850,42
20240527,103200,1914736350,17820,17820,17820,17820,0
20240527,103100,1914736350,17820,17820,17840,17820,205
20240527,103000,1911081990,17820,17830,17830,17820,71
20240527,102900,1909816640,17830,17830,17830,17830,20
20240527,102800,1909460040,17830,17800,17830,17800,266
20240527,102700,1904719660,17820,17830,17830,17820,105
20240527,102600,1902847520,17790,17790,17790,17790,1
20240527,102500,1902829730,17740,17770,17770,17740,1043
20240527,102400,1884313980,17780,17840,17840,17780,364
20240527,102300,1877837880,17800,17810,17810,17800,131
20240527,102200,1875505880,17840,17840,17840,17840,1
20240527,102100,1875488040,17840,17830,17840,17830,17
20240527,102000,1875184900,17800,17770,17800,17770,74
20240527,101900,1873869800,17770,17770,17770,17770,0
20240527,101800,1873869800,17770,17800,17820,17770,129
20240527,101700,1871573090,17740,17750,17750,17740,893
20240527,101600,1855724910,17750,17800,17800,17750,265
20240527,101500,1851015790,17820,17830,17830,17820,20
20240527,101400,1850659210,17740,17840,17840,17740,221
20240527,101300,1846736830,17840,17790,17850,17790,240
20240527,101200,1842454130,17850,17850,17890,17740,574
20240527,101100,1832231040,17890,17740,17890,17740,673
20240527,101000,1820232150,17740,17700,17740,17700,1639
20240527,100900,1791190820,17700,17700,17700,17670,227
20240527,100800,1787172980,17670,17700,17720,17670,246
20240527,100700,1782817910,17700,17620,17700,17620,1847
20240527,100600,1750217580,17630,17630,17640,17630,286
20240527,100500,1745175060,17630,17630,17630,17630,48
20240527,100400,1744328820,17630,17580,17630,17580,95
20240527,100300,1742657820,17580,17570,17580,17540,1825
20240527,100200,1710600760,17570,17580,17580,17570,215
20240527,100100,1706821760,17580,17640,17640,17580,361
20240527,100000,1700471530,17640,17650,17650,17600,309
20240527,095900,1695023460,17600,17600,17600,17600,102
20240527,095800,1693228260,17600,17610,17640,17560,392
20240527,095700,1686336340,17650,17580,17670,17570,142
20240527,095600,1683830910,17570,17630,17630,17500,4118
20240527,095500,1611702130,17630,17690,17690,17570,3790
20240527,095400,1544955860,17690,17740,17740,17690,443
20240527,095300,1537117820,17700,17700,17700,17700,135
20240527,095200,1534728320,17700,17710,17710,17700,231
20240527,095100,1530638640,17740,17740,17740,17710,21
20240527,095000,1530266280,17740,17740,17740,17740,171
20240527,094900,1527232740,17740,17740,17750,17690,104
20240527,094800,1525391990,17750,17770,17770,17750,56
20240527,094700,1524396990,17770,17700,17770,17700,300
20240527,094600,1519083910,17710,17740,17740,17700,2265
20240527,094500,1478948950,17730,17890,17900,17730,1089
20240527,094400,1459599630,17890,17860,17900,17860,504
20240527,094300,1450584750,17770,17750,17770,17750,99
20240527,094200,1448826280,17810,17760,17810,17730,1044
20240527,094100,1430306590,17760,17800,17810,17760,472
20240527,094000,1421905610,17800,17800,17820,17720,2922
20240527,093900,1370057900,17800,17840,17860,17800,1544
20240527,093800,1342541480,17850,17860,17860,17850,685
20240527,093700,1330307780,17870,17860,17980,17860,1415
20240527,093600,1305008810,17860,17990,17990,17860,596
20240527,093500,1294318920,17990,17990,17990,17990,257
20240527,093400,1289695490,18000,18000,18010,17990,492
20240527,093300,1280839500,18000,18100,18100,18000,1044
20240527,093200,1262043680,18010,18030,18110,18010,1480
20240527,093100,1235355340,18030,18060,18060,18020,1340
20240527,093000,1211172980,18110,18060,18110,18060,130
20240527,092900,1208824980,18060,18130,18130,18050,1320
20240527,092800,1184938000,18140,18140,18140,18120,244
20240527,092700,1180513760,18140,18150,18190,18110,1050
20240527,092600,1161468200,18200,18230,18230,18120,3767
20240527,092500,1092867780,18230,18150,18240,18130,4989
20240527,092400,1002098910,18140,18120,18140,18110,891
20240527,092300,985950340,18130,18110,18130,18100,192
20240527,092200,982473550,18110,18070,18150,18070,174
20240527,092100,979325720,18150,18180,18190,18060,5004
20240527,092000,888498240,18170,18060,18180,18050,6162
20240527,091900,776865490,18050,18090,18090,18020,436
20240527,091800,768985820,18010,18060,18100,18010,758
20240527,091700,755300300,18060,18020,18100,18010,3063
20240527,091600,700034700,18020,18010,18060,18010,679
20240527,091500,687794320,18010,18050,18100,17990,2581
20240527,091400,641290700,18050,18000,18100,18000,2314
20240527,091300,599503900,18030,17860,18050,17850,3725
20240527,091200,532653860,17860,17770,17860,17730,786
20240527,091100,518652470,17720,17780,17800,17720,444
20240527,091000,510770490,17730,17810,17810,17730,2588
20240527,090900,464869810,17810,17750,17820,17750,744
20240527,090800,451642800,17730,17810,17810,17730,2183
20240527,090700,412920880,17740,17760,17760,17740,87
20240527,090600,411377480,17790,17600,17790,17600,1518
20240527,090500,384541040,17600,17600,17600,17600,30
20240527,090400,384013040,17600,17620,17650,17590,160
20240527,090300,381193180,17650,17500,17650,17440,1498
20240527,090200,354950660,17520,17600,17600,17440,6554
20240527,090100,240197030,17550,17730,17730,17550,4097
20240527,090000,167926970,17730,17840,17870,17720,8836
Reference in New Issue Copy Permalink