ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/432430/min/candle-20240521.csv

749 lines
40 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
20240521,212600,3629895610,12600,12600,12600,12600,3322
20240521,212500,3629895610,12600,12600,12600,12600,0
20240521,212400,3629895610,12600,12600,12600,12600,0
20240521,212300,3629895610,12600,12600,12600,12600,0
20240521,212200,3629895610,12600,12600,12600,12600,0
20240521,212100,3629895610,12600,12600,12600,12600,0
20240521,212000,3629895610,12600,12600,12600,12600,0
20240521,211900,3629895610,12600,12600,12600,12600,0
20240521,211800,3629895610,12600,12600,12600,12600,0
20240521,211700,3629895610,12600,12600,12600,12600,0
20240521,211600,3629895610,12600,12600,12600,12600,0
20240521,211500,3629895610,12600,12600,12600,12600,0
20240521,211400,3629895610,12600,12600,12600,12600,0
20240521,211300,3629895610,12600,12600,12600,12600,0
20240521,211200,3629895610,12600,12600,12600,12600,0
20240521,211100,3629895610,12600,12600,12600,12600,0
20240521,211000,3629895610,12600,12600,12600,12600,0
20240521,210900,3629895610,12600,12600,12600,12600,0
20240521,210800,3629895610,12600,12600,12600,12600,0
20240521,210700,3629895610,12600,12600,12600,12600,0
20240521,210600,3629895610,12600,12600,12600,12600,0
20240521,210500,3629895610,12600,12600,12600,12600,0
20240521,210400,3629895610,12600,12600,12600,12600,0
20240521,210300,3629895610,12600,12600,12600,12600,0
20240521,210200,3629895610,12600,12600,12600,12600,0
20240521,210100,3629895610,12600,12600,12600,12600,0
20240521,210000,3629895610,12600,12600,12600,12600,0
20240521,205900,3629895610,12600,12600,12600,12600,0
20240521,205800,3629895610,12600,12600,12600,12600,0
20240521,205700,3629895610,12600,12600,12600,12600,0
20240521,205600,3629895610,12600,12600,12600,12600,3322
20240521,205500,3629895610,12600,12600,12600,12600,0
20240521,205400,3629895610,12600,12600,12600,12600,0
20240521,205300,3629895610,12600,12600,12600,12600,0
20240521,205200,3629895610,12600,12600,12600,12600,0
20240521,205100,3629895610,12600,12600,12600,12600,0
20240521,205000,3629895610,12600,12600,12600,12600,0
20240521,204900,3629895610,12600,12600,12600,12600,0
20240521,204800,3629895610,12600,12600,12600,12600,0
20240521,204700,3629895610,12600,12600,12600,12600,0
20240521,204600,3629895610,12600,12600,12600,12600,0
20240521,204500,3629895610,12600,12600,12600,12600,0
20240521,204400,3629895610,12600,12600,12600,12600,0
20240521,204300,3629895610,12600,12600,12600,12600,0
20240521,204200,3629895610,12600,12600,12600,12600,0
20240521,204100,3629895610,12600,12600,12600,12600,0
20240521,204000,3629895610,12600,12600,12600,12600,0
20240521,203900,3629895610,12600,12600,12600,12600,0
20240521,203800,3629895610,12600,12600,12600,12600,0
20240521,203700,3629895610,12600,12600,12600,12600,0
20240521,203600,3629895610,12600,12600,12600,12600,0
20240521,203500,3629895610,12600,12600,12600,12600,0
20240521,203400,3629895610,12600,12600,12600,12600,0
20240521,203300,3629895610,12600,12600,12600,12600,0
20240521,203200,3629895610,12600,12600,12600,12600,0
20240521,203100,3629895610,12600,12600,12600,12600,0
20240521,203000,3629895610,12600,12600,12600,12600,0
20240521,202900,3629895610,12600,12600,12600,12600,0
20240521,202800,3629895610,12600,12600,12600,12600,0
20240521,202700,3629895610,12600,12600,12600,12600,0
20240521,202600,3629895610,12600,12600,12600,12600,3322
20240521,202500,3629895610,12600,12600,12600,12600,0
20240521,202400,3629895610,12600,12600,12600,12600,0
20240521,202300,3629895610,12600,12600,12600,12600,0
20240521,202200,3629895610,12600,12600,12600,12600,0
20240521,202100,3629895610,12600,12600,12600,12600,0
20240521,202000,3629895610,12600,12600,12600,12600,0
20240521,201900,3629895610,12600,12600,12600,12600,0
20240521,201800,3629895610,12600,12600,12600,12600,0
20240521,201700,3629895610,12600,12600,12600,12600,0
20240521,201600,3629895610,12600,12600,12600,12600,0
20240521,201500,3629895610,12600,12600,12600,12600,0
20240521,201400,3629895610,12600,12600,12600,12600,0
20240521,201300,3629895610,12600,12600,12600,12600,0
20240521,201200,3629895610,12600,12600,12600,12600,0
20240521,201100,3629895610,12600,12600,12600,12600,0
20240521,201000,3629895610,12600,12600,12600,12600,0
20240521,200900,3629895610,12600,12600,12600,12600,0
20240521,200800,3629895610,12600,12600,12600,12600,0
20240521,200700,3629895610,12600,12600,12600,12600,0
20240521,200600,3629895610,12600,12600,12600,12600,0
20240521,200500,3629895610,12600,12600,12600,12600,0
20240521,200400,3629895610,12600,12600,12600,12600,0
20240521,200300,3629895610,12600,12600,12600,12600,0
20240521,200200,3629895610,12600,12600,12600,12600,0
20240521,200100,3629895610,12600,12600,12600,12600,0
20240521,200000,3629895610,12600,12600,12600,12600,0
20240521,195900,3629895610,12600,12600,12600,12600,0
20240521,195800,3629895610,12600,12600,12600,12600,0
20240521,195700,3629895610,12600,12600,12600,12600,0
20240521,195600,3629895610,12600,12600,12600,12600,3322
20240521,195500,3629895610,12600,12600,12600,12600,0
20240521,195400,3629895610,12600,12600,12600,12600,0
20240521,195300,3629895610,12600,12600,12600,12600,0
20240521,195200,3629895610,12600,12600,12600,12600,0
20240521,195100,3629895610,12600,12600,12600,12600,0
20240521,195000,3629895610,12600,12600,12600,12600,0
20240521,194900,3629895610,12600,12600,12600,12600,0
20240521,194800,3629895610,12600,12600,12600,12600,0
20240521,194700,3629895610,12600,12600,12600,12600,0
20240521,194600,3629895610,12600,12600,12600,12600,0
20240521,194500,3629895610,12600,12600,12600,12600,0
20240521,194400,3629895610,12600,12600,12600,12600,0
20240521,194300,3629895610,12600,12600,12600,12600,0
20240521,194200,3629895610,12600,12600,12600,12600,0
20240521,194100,3629895610,12600,12600,12600,12600,0
20240521,194000,3629895610,12600,12600,12600,12600,0
20240521,193900,3629895610,12600,12600,12600,12600,0
20240521,193800,3629895610,12600,12600,12600,12600,0
20240521,193700,3629895610,12600,12600,12600,12600,0
20240521,193600,3629895610,12600,12600,12600,12600,0
20240521,193500,3629895610,12600,12600,12600,12600,0
20240521,193400,3629895610,12600,12600,12600,12600,0
20240521,193300,3629895610,12600,12600,12600,12600,0
20240521,193200,3629895610,12600,12600,12600,12600,0
20240521,193100,3629895610,12600,12600,12600,12600,0
20240521,193000,3629895610,12600,12600,12600,12600,0
20240521,192900,3629895610,12600,12600,12600,12600,0
20240521,192800,3629895610,12600,12600,12600,12600,0
20240521,192700,3629895610,12600,12600,12600,12600,0
20240521,192600,3629895610,12600,12600,12600,12600,3322
20240521,192500,3629895610,12600,12600,12600,12600,0
20240521,192400,3629895610,12600,12600,12600,12600,0
20240521,192300,3629895610,12600,12600,12600,12600,0
20240521,192200,3629895610,12600,12600,12600,12600,0
20240521,192100,3629895610,12600,12600,12600,12600,0
20240521,192000,3629895610,12600,12600,12600,12600,0
20240521,191900,3629895610,12600,12600,12600,12600,0
20240521,191800,3629895610,12600,12600,12600,12600,0
20240521,191700,3629895610,12600,12600,12600,12600,0
20240521,191600,3629895610,12600,12600,12600,12600,0
20240521,191500,3629895610,12600,12600,12600,12600,0
20240521,191400,3629895610,12600,12600,12600,12600,0
20240521,191300,3629895610,12600,12600,12600,12600,0
20240521,191200,3629895610,12600,12600,12600,12600,0
20240521,191100,3629895610,12600,12600,12600,12600,0
20240521,191000,3629895610,12600,12600,12600,12600,0
20240521,190900,3629895610,12600,12600,12600,12600,0
20240521,190800,3629895610,12600,12600,12600,12600,0
20240521,190700,3629895610,12600,12600,12600,12600,0
20240521,190600,3629895610,12600,12600,12600,12600,0
20240521,190500,3629895610,12600,12600,12600,12600,0
20240521,190400,3629895610,12600,12600,12600,12600,0
20240521,190300,3629895610,12600,12600,12600,12600,0
20240521,190200,3629895610,12600,12600,12600,12600,0
20240521,190100,3629895610,12600,12600,12600,12600,0
20240521,190000,3629895610,12600,12600,12600,12600,0
20240521,185900,3629895610,12600,12600,12600,12600,0
20240521,185800,3629895610,12600,12600,12600,12600,0
20240521,185700,3629895610,12600,12600,12600,12600,0
20240521,185600,3629895610,12600,12600,12600,12600,3322
20240521,185500,3629895610,12600,12600,12600,12600,0
20240521,185400,3629895610,12600,12600,12600,12600,0
20240521,185300,3629895610,12600,12600,12600,12600,0
20240521,185200,3629895610,12600,12600,12600,12600,0
20240521,185100,3629895610,12600,12600,12600,12600,0
20240521,185000,3629895610,12600,12600,12600,12600,0
20240521,184900,3629895610,12600,12600,12600,12600,0
20240521,184800,3629895610,12600,12600,12600,12600,0
20240521,184700,3629895610,12600,12600,12600,12600,0
20240521,184600,3629895610,12600,12600,12600,12600,0
20240521,184500,3629895610,12600,12600,12600,12600,0
20240521,184400,3629895610,12600,12600,12600,12600,0
20240521,184300,3629895610,12600,12600,12600,12600,0
20240521,184200,3629895610,12600,12600,12600,12600,0
20240521,184100,3629895610,12600,12600,12600,12600,0
20240521,184000,3629895610,12600,12600,12600,12600,0
20240521,183900,3629895610,12600,12600,12600,12600,0
20240521,183800,3629895610,12600,12600,12600,12600,0
20240521,183700,3629895610,12600,12600,12600,12600,0
20240521,183600,3629895610,12600,12600,12600,12600,0
20240521,183500,3629895610,12600,12600,12600,12600,0
20240521,183400,3629895610,12600,12600,12600,12600,0
20240521,183300,3629895610,12600,12600,12600,12600,0
20240521,183200,3629895610,12600,12600,12600,12600,0
20240521,183100,3629895610,12600,12600,12600,12600,0
20240521,183000,3629895610,12600,12600,12600,12600,0
20240521,182900,3629895610,12600,12600,12600,12600,0
20240521,182800,3629895610,12600,12600,12600,12600,0
20240521,182700,3629895610,12600,12600,12600,12600,0
20240521,182600,3629895610,12600,12600,12600,12600,3322
20240521,182500,3629895610,12600,12600,12600,12600,0
20240521,182400,3629895610,12600,12600,12600,12600,0
20240521,182300,3629895610,12600,12600,12600,12600,0
20240521,182200,3629895610,12600,12600,12600,12600,0
20240521,182100,3629895610,12600,12600,12600,12600,0
20240521,182000,3629895610,12600,12600,12600,12600,0
20240521,181900,3629895610,12600,12600,12600,12600,0
20240521,181800,3629895610,12600,12600,12600,12600,0
20240521,181700,3629895610,12600,12600,12600,12600,0
20240521,181600,3629895610,12600,12600,12600,12600,0
20240521,181500,3629895610,12600,12600,12600,12600,0
20240521,181400,3629895610,12600,12600,12600,12600,0
20240521,181300,3629895610,12600,12600,12600,12600,0
20240521,181200,3629895610,12600,12600,12600,12600,0
20240521,181100,3629895610,12600,12600,12600,12600,0
20240521,181000,3629895610,12600,12600,12600,12600,0
20240521,180900,3629895610,12600,12600,12600,12600,0
20240521,180800,3629895610,12600,12600,12600,12600,0
20240521,180700,3629895610,12600,12600,12600,12600,0
20240521,180600,3629895610,12600,12600,12600,12600,0
20240521,180500,3629895610,12600,12600,12600,12600,0
20240521,180400,3629895610,12600,12600,12600,12600,0
20240521,180300,3629895610,12600,12600,12600,12600,0
20240521,180200,3629895610,12600,12600,12600,12600,0
20240521,180100,3629895610,12600,12600,12600,12600,0
20240521,180000,3629895610,12600,12600,12600,12600,0
20240521,175900,3629895610,12600,12600,12600,12600,0
20240521,175800,3629895610,12600,12600,12600,12600,0
20240521,175700,3629895610,12600,12600,12600,12600,0
20240521,175600,3629895610,12600,12600,12600,12600,3322
20240521,175500,3629895610,12600,12600,12600,12600,0
20240521,175400,3629895610,12600,12600,12600,12600,0
20240521,175300,3629895610,12600,12600,12600,12600,0
20240521,175200,3629895610,12600,12600,12600,12600,0
20240521,175100,3629895610,12600,12600,12600,12600,0
20240521,175000,3629895610,12600,12600,12600,12600,0
20240521,174900,3629895610,12600,12600,12600,12600,0
20240521,174800,3629895610,12600,12600,12600,12600,0
20240521,174700,3629895610,12600,12600,12600,12600,0
20240521,174600,3629895610,12600,12600,12600,12600,0
20240521,174500,3629895610,12600,12600,12600,12600,0
20240521,174400,3629895610,12600,12600,12600,12600,0
20240521,174300,3629895610,12600,12600,12600,12600,0
20240521,174200,3629895610,12600,12600,12600,12600,0
20240521,174100,3629895610,12600,12600,12600,12600,0
20240521,174000,3629895610,12600,12600,12600,12600,0
20240521,173900,3629895610,12600,12600,12600,12600,0
20240521,173800,3629895610,12600,12600,12600,12600,0
20240521,173700,3629895610,12600,12600,12600,12600,0
20240521,173600,3629895610,12600,12600,12600,12600,0
20240521,173500,3629895610,12600,12600,12600,12600,0
20240521,173400,3629895610,12600,12600,12600,12600,0
20240521,173300,3629895610,12600,12600,12600,12600,0
20240521,173200,3629895610,12600,12600,12600,12600,0
20240521,173100,3629895610,12600,12600,12600,12600,0
20240521,173000,3629895610,12600,12600,12600,12600,0
20240521,172900,3629895610,12600,12600,12600,12600,0
20240521,172800,3629895610,12600,12600,12600,12600,0
20240521,172700,3629895610,12600,12600,12600,12600,0
20240521,172600,3629895610,12600,12600,12600,12600,3322
20240521,172500,3629895610,12600,12600,12600,12600,0
20240521,172400,3629895610,12600,12600,12600,12600,0
20240521,172300,3629895610,12600,12600,12600,12600,0
20240521,172200,3629895610,12600,12600,12600,12600,0
20240521,172100,3629895610,12600,12600,12600,12600,0
20240521,172000,3629895610,12600,12600,12600,12600,0
20240521,171900,3629895610,12600,12600,12600,12600,0
20240521,171800,3629895610,12600,12600,12600,12600,0
20240521,171700,3629895610,12600,12600,12600,12600,0
20240521,171600,3629895610,12600,12600,12600,12600,0
20240521,171500,3629895610,12600,12600,12600,12600,0
20240521,171400,3629895610,12600,12600,12600,12600,0
20240521,171300,3629895610,12600,12600,12600,12600,0
20240521,171200,3629895610,12600,12600,12600,12600,0
20240521,171100,3629895610,12600,12600,12600,12600,0
20240521,171000,3629895610,12600,12600,12600,12600,0
20240521,170900,3629895610,12600,12600,12600,12600,0
20240521,170800,3629895610,12600,12600,12600,12600,0
20240521,170700,3629895610,12600,12600,12600,12600,0
20240521,170600,3629895610,12600,12600,12600,12600,0
20240521,170500,3629895610,12600,12600,12600,12600,0
20240521,170400,3629895610,12600,12600,12600,12600,0
20240521,170300,3629895610,12600,12600,12600,12600,0
20240521,170200,3629895610,12600,12600,12600,12600,0
20240521,170100,3629895610,12600,12600,12600,12600,0
20240521,170000,3629895610,12600,12600,12600,12600,0
20240521,165900,3629895610,12600,12600,12600,12600,0
20240521,165800,3629895610,12600,12600,12600,12600,0
20240521,165700,3629895610,12600,12600,12600,12600,0
20240521,165600,3629895610,12600,12600,12600,12600,3322
20240521,165500,3629895610,12600,12600,12600,12600,0
20240521,165400,3629895610,12600,12600,12600,12600,0
20240521,165300,3629895610,12600,12600,12600,12600,0
20240521,165200,3629895610,12600,12600,12600,12600,0
20240521,165100,3629895610,12600,12600,12600,12600,0
20240521,165000,3629895610,12600,12600,12600,12600,0
20240521,164900,3629895610,12600,12600,12600,12600,0
20240521,164800,3629895610,12600,12600,12600,12600,0
20240521,164700,3629895610,12600,12600,12600,12600,0
20240521,164600,3629895610,12600,12600,12600,12600,0
20240521,164500,3629895610,12600,12600,12600,12600,0
20240521,164400,3629895610,12600,12600,12600,12600,0
20240521,164300,3629895610,12600,12600,12600,12600,0
20240521,164200,3629895610,12600,12600,12600,12600,0
20240521,164100,3629895610,12600,12600,12600,12600,0
20240521,164000,3629895610,12600,12600,12600,12600,0
20240521,163900,3629895610,12600,12600,12600,12600,0
20240521,163800,3629895610,12600,12600,12600,12600,0
20240521,163700,3629895610,12600,12600,12600,12600,0
20240521,163600,3629895610,12600,12600,12600,12600,0
20240521,163500,3629895610,12600,12600,12600,12600,0
20240521,163400,3629895610,12600,12600,12600,12600,0
20240521,163300,3629895610,12600,12600,12600,12600,0
20240521,163200,3629895610,12600,12600,12600,12600,0
20240521,163100,3629895610,12600,12600,12600,12600,0
20240521,163000,3629895610,12600,12600,12600,12600,0
20240521,162900,3629895610,12600,12600,12600,12600,0
20240521,162800,3629895610,12600,12600,12600,12600,0
20240521,162700,3629895610,12600,12600,12600,12600,0
20240521,162600,3629895610,12600,12600,12600,12600,3322
20240521,162500,3629895610,12600,12600,12600,12600,0
20240521,162400,3629895610,12600,12600,12600,12600,0
20240521,162300,3629895610,12600,12600,12600,12600,0
20240521,162200,3629895610,12600,12600,12600,12600,0
20240521,162100,3629895610,12600,12600,12600,12600,0
20240521,162000,3629895610,12600,12600,12600,12600,0
20240521,161900,3629895610,12600,12600,12600,12600,0
20240521,161800,3629895610,12600,12600,12600,12600,0
20240521,161700,3629895610,12600,12600,12600,12600,0
20240521,161600,3629895610,12600,12600,12600,12600,0
20240521,161500,3629895610,12600,12600,12600,12600,0
20240521,161400,3629895610,12600,12600,12600,12600,0
20240521,161300,3629895610,12600,12600,12600,12600,0
20240521,161200,3629895610,12600,12600,12600,12600,0
20240521,161100,3629895610,12600,12600,12600,12600,0
20240521,161000,3629895610,12600,12600,12600,12600,0
20240521,160900,3629895610,12600,12600,12600,12600,0
20240521,160800,3629895610,12600,12600,12600,12600,0
20240521,160700,3629895610,12600,12600,12600,12600,0
20240521,160600,3629895610,12600,12600,12600,12600,0
20240521,160500,3629895610,12600,12600,12600,12600,0
20240521,160400,3629895610,12600,12600,12600,12600,0
20240521,160300,3629895610,12600,12600,12600,12600,0
20240521,160200,3629895610,12600,12600,12600,12600,0
20240521,160100,3629895610,12600,12600,12600,12600,0
20240521,160000,3629895610,12600,12600,12600,12600,0
20240521,155900,3629895610,12600,12600,12600,12600,0
20240521,155800,3629895610,12600,12600,12600,12600,0
20240521,155700,3629895610,12600,12600,12600,12600,0
20240521,155600,3629895610,12600,12600,12600,12600,3322
20240521,155500,3629895610,12600,12600,12600,12600,0
20240521,155400,3629895610,12600,12600,12600,12600,0
20240521,155300,3629895610,12600,12600,12600,12600,0
20240521,155200,3629895610,12600,12600,12600,12600,0
20240521,155100,3629895610,12600,12600,12600,12600,0
20240521,155000,3629895610,12600,12600,12600,12600,0
20240521,154900,3629895610,12600,12600,12600,12600,0
20240521,154800,3629895610,12600,12600,12600,12600,0
20240521,154700,3629895610,12600,12600,12600,12600,0
20240521,154600,3629895610,12600,12600,12600,12600,0
20240521,154500,3629895610,12600,12600,12600,12600,0
20240521,154400,3629895610,12600,12600,12600,12600,0
20240521,154300,3629895610,12600,12600,12600,12600,0
20240521,154200,3629895610,12600,12600,12600,12600,0
20240521,154100,3629895610,12600,12600,12600,12600,0
20240521,154000,3629895610,12600,12600,12600,12600,0
20240521,153900,3629895610,12600,12600,12600,12600,0
20240521,153800,3629895610,12600,12600,12600,12600,0
20240521,153700,3629895610,12600,12600,12600,12600,0
20240521,153600,3629895610,12600,12600,12600,12600,0
20240521,153500,3629895610,12600,12600,12600,12600,0
20240521,153400,3629895610,12600,12600,12600,12600,0
20240521,153300,3629895610,12600,12600,12600,12600,0
20240521,153200,3629895610,12600,12600,12600,12600,0
20240521,153100,3629895610,12600,12600,12600,12600,0
20240521,153000,3629895610,12600,12600,12600,12600,3322
20240521,152900,3588038410,12560,12560,12560,12560,0
20240521,152800,3588038410,12560,12560,12560,12560,0
20240521,152700,3588038410,12560,12560,12560,12560,0
20240521,152600,3588038410,12560,12560,12560,12560,0
20240521,152500,3588038410,12560,12560,12560,12560,0
20240521,152400,3588038410,12560,12560,12560,12560,0
20240521,152300,3588038410,12560,12560,12560,12560,0
20240521,152200,3588038410,12560,12560,12560,12560,0
20240521,152100,3588038410,12560,12560,12560,12560,0
20240521,152000,3588038410,12560,12560,12560,12560,0
20240521,151900,3588038410,12560,12540,12560,12520,2272
20240521,151800,3559547640,12540,12530,12540,12520,1441
20240521,151700,3541480420,12540,12540,12540,12540,6
20240521,151600,3541405180,12510,12520,12520,12510,188
20240521,151500,3539052680,12520,12520,12520,12520,439
20240521,151400,3533556400,12520,12520,12520,12520,130
20240521,151300,3531928800,12540,12510,12540,12500,101
20240521,151200,3530666220,12500,12540,12540,12500,1258
20240521,151100,3514923460,12550,12560,12560,12510,1107
20240521,151000,3501035060,12560,12560,12560,12560,41
20240521,150900,3500520100,12500,12500,12560,12500,415
20240521,150800,3495322940,12500,12550,12550,12500,1017
20240521,150700,3482584730,12530,12540,12560,12530,1468
20240521,150600,3464163370,12530,12520,12530,12510,612
20240521,150500,3456499840,12520,12520,12520,12520,206
20240521,150400,3453920720,12510,12510,12520,12510,358
20240521,150300,3449439960,12520,12520,12520,12520,23
20240521,150200,3449152000,12520,12520,12520,12520,114
20240521,150100,3447724720,12460,12460,12460,12460,37
20240521,150000,3447263700,12460,12460,12460,12460,3
20240521,145900,3447226320,12460,12460,12460,12460,1
20240521,145800,3447213860,12450,12500,12500,12450,1412
20240521,145700,3429626250,12500,12500,12500,12480,861
20240521,145600,3418868150,12470,12480,12480,12470,501
20240521,145500,3412618360,12480,12480,12500,12480,45
20240521,145400,3412056710,12480,12500,12500,12480,9
20240521,145300,3411944370,12470,12470,12470,12470,198
20240521,145200,3409475310,12470,12470,12470,12470,23
20240521,145100,3409188500,12470,12460,12470,12460,54
20240521,145000,3408515200,12470,12470,12470,12470,191
20240521,144900,3406133430,12500,12500,12500,12500,1
20240521,144800,3406120930,12500,12500,12500,12500,553
20240521,144700,3399208430,12500,12500,12500,12500,416
20240521,144600,3394008430,12500,12450,12500,12450,353
20240521,144500,3389599830,12500,12500,12500,12500,101
20240521,144400,3388337330,12500,12500,12500,12500,225
20240521,144300,3385524830,12500,12500,12500,12500,228
20240521,144200,3382674830,12500,12450,12500,12450,471
20240521,144100,3376796270,12430,12430,12430,12430,0
20240521,144000,3376796270,12430,12430,12480,12430,508
20240521,143900,3370470900,12430,12440,12440,12430,12
20240521,143800,3370321710,12440,12410,12440,12410,44
20240521,143700,3369775240,12440,12430,12440,12430,322
20240521,143600,3365769770,12410,12420,12420,12410,1465
20240521,143500,3347586940,12420,12420,12430,12420,140
20240521,143400,3345847940,12410,12410,12420,12410,1327
20240521,143300,3329379860,12420,12420,12420,12410,351
20240521,143200,3325020510,12410,12410,12410,12410,14
20240521,143100,3324846770,12430,12430,12430,12430,708
20240521,143000,3316046330,12430,12430,12430,12430,259
20240521,142900,3312826960,12430,12410,12430,12410,29
20240521,142800,3312466630,12410,12410,12410,12410,156
20240521,142700,3310530670,12410,12420,12420,12410,156
20240521,142600,3308593610,12420,12420,12440,12420,807
20240521,142500,3298570650,12420,12420,12420,12420,1216
20240521,142400,3283467930,12420,12420,12430,12420,49
20240521,142300,3282859050,12430,12430,12430,12430,312
20240521,142200,3278980890,12430,12460,12460,12430,346
20240521,142100,3274679880,12440,12460,12460,12440,10
20240521,142000,3274555460,12430,12430,12430,12430,514
20240521,141900,3268166440,12430,12440,12440,12430,1208
20240521,141800,3253140540,12440,12440,12440,12440,8
20240521,141700,3253041020,12440,12450,12450,12440,24
20240521,141600,3252742360,12440,12450,12450,12440,49
20240521,141500,3252132750,12450,12450,12450,12440,376
20240521,141400,3247454140,12450,12460,12460,12450,577
20240521,141300,3240269720,12460,12460,12460,12460,306
20240521,141200,3236456960,12460,12460,12460,12460,417
20240521,141100,3231261140,12490,12490,12490,12490,207
20240521,141000,3228675710,12490,12490,12490,12490,141
20240521,140900,3226914620,12490,12490,12490,12480,32
20240521,140800,3226514950,12450,12470,12470,12450,728
20240521,140700,3217446650,12470,12480,12480,12470,755
20240521,140600,3208031680,12480,12480,12480,12470,137
20240521,140500,3206322230,12480,12480,12480,12480,23
20240521,140400,3206035190,12480,12480,12480,12480,0
20240521,140300,3206035190,12480,12470,12480,12470,200
20240521,140200,3203540190,12470,12470,12470,12470,16
20240521,140100,3203340670,12470,12470,12480,12470,104
20240521,140000,3202043100,12470,12470,12470,12460,52
20240521,135900,3201394950,12460,12450,12460,12450,214
20240521,135800,3198728750,12450,12450,12450,12450,5
20240521,135700,3198666500,12460,12450,12460,12450,110
20240521,135600,3197296900,12450,12460,12460,12450,83
20240521,135500,3196263290,12500,12490,12500,12440,528
20240521,135400,3189684930,12490,12490,12490,12490,11
20240521,135300,3189547540,12470,12470,12470,12450,57
20240521,135200,3188836770,12470,12470,12470,12470,142
20240521,135100,3187066030,12470,12470,12470,12470,78
20240521,135000,3186093370,12470,12450,12470,12430,2298
20240521,134900,3157507320,12450,12450,12450,12450,200
20240521,134800,3155017320,12460,12460,12460,12460,30
20240521,134700,3154643520,12460,12460,12460,12460,127
20240521,134600,3153061100,12460,12460,12460,12460,533
20240521,134500,3146419920,12460,12460,12470,12460,388
20240521,134400,3141585390,12470,12470,12470,12470,203
20240521,134300,3139053980,12470,12480,12480,12470,1682
20240521,134200,3118067340,12480,12500,12500,12480,1067
20240521,134100,3104748330,12500,12500,12500,12500,26
20240521,134000,3104423330,12500,12490,12500,12490,30
20240521,133900,3104048580,12500,12500,12500,12490,861
20240521,133800,3093293080,12500,12510,12540,12500,155
20240521,133700,3091352540,12500,12510,12510,12500,687
20240521,133600,3082764950,12500,12520,12520,12500,350
20240521,133500,3078388170,12520,12520,12520,12520,208
20240521,133400,3075784010,12520,12520,12520,12520,308
20240521,133300,3071927850,12520,12520,12520,12520,0
20240521,133200,3071927850,12520,12520,12520,12520,50
20240521,133100,3071301850,12520,12520,12520,12520,48
20240521,133000,3070700890,12520,12520,12520,12520,0
20240521,132900,3070700890,12520,12540,12540,12520,257
20240521,132800,3067478430,12500,12520,12520,12500,493
20240521,132700,3061315560,12530,12540,12540,12510,2370
20240521,132600,3031638750,12550,12550,12550,12530,1691
20240521,132500,3010426650,12550,12550,12550,12550,74
20240521,132400,3009497950,12550,12550,12550,12550,258
20240521,132300,3006260050,12550,12550,12550,12550,9
20240521,132200,3006147100,12540,12550,12550,12540,903
20240521,132100,2994816150,12540,12540,12540,12540,64
20240521,132000,2994013590,12530,12540,12540,12530,80
20240521,131900,2993010590,12540,12540,12540,12540,2
20240521,131800,2992985510,12530,12530,12530,12530,0
20240521,131700,2992985510,12530,12530,12530,12530,100
20240521,131600,2991732510,12530,12530,12530,12530,412
20240521,131500,2986570150,12530,12530,12540,12530,928
20240521,131400,2974942300,12530,12540,12540,12530,416
20240521,131300,2969728060,12540,12540,12540,12530,825
20240521,131200,2959382660,12540,12540,12540,12540,0
20240521,131100,2959382660,12540,12550,12550,12540,150
20240521,131000,2957501460,12540,12540,12540,12540,0
20240521,130900,2957501460,12540,12550,12550,12540,1049
20240521,130800,2944344850,12560,12560,12560,12550,30
20240521,130700,2943968180,12570,12570,12570,12570,0
20240521,130600,2943968180,12570,12550,12570,12550,2
20240521,130500,2943943060,12550,12550,12550,12550,0
20240521,130400,2943943060,12550,12550,12550,12540,458
20240521,130300,2938195910,12540,12540,12540,12540,0
20240521,130200,2938195910,12540,12540,12540,12540,0
20240521,130100,2938195910,12540,12550,12550,12540,1397
20240521,130000,2920667180,12550,12550,12550,12550,1
20240521,125900,2920654630,12550,12570,12570,12550,293
20240521,125800,2916973480,12550,12570,12570,12550,661
20240521,125700,2908669840,12570,12570,12570,12570,115
20240521,125600,2907224290,12560,12570,12570,12560,119
20240521,125500,2905729450,12570,12570,12570,12570,50
20240521,125400,2905100950,12570,12560,12570,12560,26
20240521,125300,2904774160,12570,12570,12570,12570,0
20240521,125200,2904774160,12570,12570,12570,12560,120
20240521,125100,2903266150,12570,12570,12570,12570,109
20240521,125000,2901896020,12570,12570,12570,12570,250
20240521,124900,2898753520,12570,12570,12570,12570,0
20240521,124800,2898753520,12570,12600,12600,12570,2045
20240521,124700,2873035260,12600,12600,12600,12600,1
20240521,124600,2873022660,12580,12580,12580,12580,37
20240521,124500,2872557200,12570,12570,12570,12570,20
20240521,124400,2872305800,12570,12600,12600,12570,1620
20240521,124300,2851926720,12600,12600,12600,12600,8
20240521,124200,2851825920,12610,12610,12610,12610,7
20240521,124100,2851737650,12610,12610,12610,12610,0
20240521,124000,2851737650,12610,12610,12610,12610,50
20240521,123900,2851107150,12610,12580,12610,12580,161
20240521,123800,2849080270,12580,12580,12580,12570,373
20240521,123700,2844389990,12580,12570,12580,12570,28
20240521,123600,2844037760,12570,12580,12580,12570,230
20240521,123500,2841144380,12580,12570,12580,12570,74
20240521,123400,2840213680,12610,12620,12620,12610,198
20240521,123300,2837716700,12620,12620,12620,12620,1
20240521,123200,2837704080,12620,12620,12620,12620,143
20240521,123100,2835899420,12620,12620,12620,12620,10
20240521,123000,2835773220,12610,12610,12610,12610,0
20240521,122900,2835773220,12610,12580,12610,12580,914
20240521,122800,2824262190,12580,12580,12580,12580,108
20240521,122700,2822903550,12580,12590,12590,12580,310
20240521,122600,2819002090,12590,12590,12590,12590,1
20240521,122500,2818989500,12590,12580,12590,12580,102
20240521,122400,2817705510,12580,12580,12580,12580,124
20240521,122300,2816145590,12580,12580,12580,12580,217
20240521,122200,2813415730,12580,12580,12580,12580,200
20240521,122100,2810899730,12580,12570,12580,12570,55
20240521,122000,2810207990,12590,12590,12590,12590,55
20240521,121900,2809515540,12590,12570,12590,12570,102
20240521,121800,2808231970,12570,12570,12570,12570,200
20240521,121700,2805717970,12570,12560,12570,12560,204
20240521,121600,2803153740,12570,12580,12580,12570,212
20240521,121500,2800488890,12580,12580,12580,12580,57
20240521,121400,2799771830,12560,12580,12580,12560,668
20240521,121300,2791378070,12580,12580,12580,12580,24
20240521,121200,2791076150,12580,12580,12580,12580,15
20240521,121100,2790887450,12570,12570,12570,12570,0
20240521,121000,2790887450,12570,12570,12570,12570,4
20240521,120900,2790837170,12570,12570,12570,12570,36
20240521,120800,2790384650,12590,12590,12590,12590,8
20240521,120700,2790283930,12590,12590,12590,12590,0
20240521,120600,2790283930,12590,12600,12600,12590,61
20240521,120500,2789515600,12540,12550,12550,12540,1459
20240521,120400,2771208930,12550,12550,12550,12550,51
20240521,120300,2770568880,12530,12610,12610,12520,3022
20240521,120200,2732564570,12610,12610,12610,12610,4
20240521,120100,2732514130,12600,12600,12600,12600,0
20240521,120000,2732514130,12600,12610,12610,12600,164
20240521,115900,2730447590,12610,12620,12620,12610,263
20240521,115800,2727131080,12610,12600,12610,12600,138
20240521,115700,2725391490,12600,12600,12600,12600,99
20240521,115600,2724144090,12600,12600,12600,12600,201
20240521,115500,2721611490,12600,12600,12600,12600,55
20240521,115400,2720918490,12600,12600,12600,12600,30
20240521,115300,2720540490,12600,12610,12610,12600,74
20240521,115200,2719607370,12610,12610,12610,12610,120
20240521,115100,2718094170,12590,12590,12590,12590,0
20240521,115000,2718094170,12590,12610,12610,12590,1099
20240521,114900,2704253960,12610,12620,12620,12610,103
20240521,114800,2702954300,12610,12610,12610,12610,6
20240521,114700,2702878640,12610,12610,12610,12610,14
20240521,114600,2702702100,12610,12610,12610,12610,2
20240521,114500,2702676880,12610,12610,12610,12610,52
20240521,114400,2702021160,12590,12600,12600,12590,1167
20240521,114300,2687317520,12600,12610,12610,12600,516
20240521,114200,2680810970,12610,12620,12620,12610,107
20240521,114100,2679460830,12620,12630,12630,12620,740
20240521,114000,2670116370,12630,12630,12630,12630,102
20240521,113900,2668828110,12630,12630,12630,12630,124
20240521,113800,2667261990,12660,12660,12660,12660,4
20240521,113700,2667211350,12660,12660,12660,12620,435
20240521,113600,2661714450,12660,12660,12660,12660,1201
20240521,113500,2646509790,12660,12660,12660,12630,1068
20240521,113400,2632990890,12660,12660,12660,12660,0
20240521,113300,2632990890,12660,12640,12660,12630,632
20240521,113200,2624992070,12640,12640,12640,12640,10
20240521,113100,2624865670,12640,12640,12640,12640,268
20240521,113000,2621478150,12640,12660,12660,12630,870
20240521,112900,2610480160,12640,12640,12640,12640,88
20240521,112800,2609367840,12640,12660,12660,12640,126
20240521,112700,2607775120,12660,12660,12660,12650,165
20240521,112600,2605687250,12660,12660,12660,12660,95
20240521,112500,2604484550,12660,12660,12660,12660,37
20240521,112400,2604016130,12650,12650,12650,12650,1002
20240521,112300,2591340830,12650,12660,12660,12650,215
20240521,112200,2588619240,12650,12650,12670,12620,939
20240521,112100,2576750200,12650,12650,12650,12650,140
20240521,112000,2574979200,12670,12650,12670,12650,13
20240521,111900,2574814550,12650,12650,12650,12650,540
20240521,111800,2567983550,12650,12650,12650,12650,42
20240521,111700,2567452250,12650,12650,12650,12650,0
20240521,111600,2567452250,12650,12620,12650,12620,279
20240521,111500,2563924760,12620,12620,12620,12610,327
20240521,111400,2559800610,12610,12610,12610,12610,0
20240521,111300,2559800610,12610,12630,12630,12610,158
20240521,111200,2557806230,12630,12620,12630,12620,14
20240521,111100,2557629530,12610,12600,12610,12600,41
20240521,111000,2557112920,12600,12610,12610,12600,193
20240521,110900,2554680870,12600,12600,12610,12600,90
20240521,110800,2553546850,12600,12600,12600,12600,150
20240521,110700,2551656850,12600,12590,12600,12590,269
20240521,110600,2548269850,12590,12620,12620,12590,1635
20240521,110500,2527666880,12610,12620,12620,12610,27
20240521,110400,2527326400,12610,12610,12610,12600,167
20240521,110300,2525221590,12610,12610,12610,12600,80
20240521,110200,2524213540,12600,12600,12600,12600,194
20240521,110100,2521769140,12600,12640,12640,12600,5699
20240521,110000,2449905320,12640,12640,12640,12620,159
20240521,105900,2447895620,12640,12640,12640,12630,1311
20240521,105800,2431332580,12640,12640,12650,12640,590
20240521,105700,2423872980,12640,12640,12640,12640,16
20240521,105600,2423670740,12640,12650,12650,12640,297
20240521,105500,2419914360,12650,12650,12650,12640,10
20240521,105400,2419787910,12650,12620,12650,12620,933
20240521,105300,2407986990,12620,12610,12660,12610,123
20240521,105200,2406434120,12610,12700,12700,12600,6560
20240521,105100,2323517540,12700,12710,12710,12700,2241
20240521,105000,2295055010,12740,12710,12740,12710,1184
20240521,104900,2280006340,12740,12710,12740,12710,340
20240521,104800,2275684640,12710,12710,12750,12710,600
20240521,104700,2268058600,12710,12710,12710,12710,1186
20240521,104600,2252984540,12710,12730,12750,12710,1106
20240521,104500,2238916890,12770,12770,12770,12710,2831
20240521,104400,2202892730,12780,12790,12790,12780,143
20240521,104300,2201063780,12790,12800,12800,12790,3
20240521,104200,2201025390,12810,12810,12810,12810,1
20240521,104100,2201012580,12740,12810,12810,12740,1153
20240521,104000,2186316370,12770,12780,12780,12770,10
20240521,103900,2186188590,12770,12780,12780,12770,10
20240521,103800,2186060870,12790,12810,12810,12780,632
20240521,103700,2177976820,12810,12820,12820,12800,2075
20240521,103600,2151397640,12820,12820,12870,12810,1302
20240521,103500,2134671610,12870,12830,12870,12820,4974
20240521,103400,2070775250,12830,12810,12830,12810,1509
20240521,103300,2051422750,12820,12820,12830,12820,515
20240521,103200,2044820280,12820,12820,12830,12810,1458
20240521,103100,2026129960,12820,12790,12820,12790,2523
20240521,103000,1993826910,12790,12780,12800,12780,2284
20240521,102900,1964625690,12780,12770,12780,12770,2
20240521,102800,1964600140,12780,12780,12780,12750,608
20240521,102700,1956831600,12780,12760,12780,12750,987
20240521,102600,1944232130,12760,12760,12760,12750,149
20240521,102500,1942331270,12760,12740,12760,12740,524
20240521,102400,1935650270,12740,12750,12750,12700,1108
20240521,102300,1921565570,12760,12720,12760,12720,3
20240521,102200,1921527340,12770,12770,12770,12710,753
20240521,102100,1911927540,12770,12760,12770,12750,478
20240521,102000,1905828510,12750,12760,12770,12740,431
20240521,101900,1900332840,12770,12750,12770,12750,206
20240521,101800,1897705010,12740,12730,12750,12710,2565
20240521,101700,1865033170,12750,12740,12750,12730,180
20240521,101600,1862741740,12730,12750,12750,12730,1335
20240521,101500,1845722610,12750,12750,12750,12730,2454
20240521,101400,1814457650,12740,12750,12750,12740,746
20240521,101300,1804948260,12750,12740,12750,12740,35
20240521,101200,1804502050,12750,12750,12750,12750,284
20240521,101100,1800881050,12750,12760,12760,12750,122
20240521,101000,1799324490,12760,12750,12760,12740,323
20240521,100900,1795207120,12740,12740,12750,12740,357
20240521,100800,1790658630,12740,12740,12760,12740,1162
20240521,100700,1775846750,12760,12750,12760,12740,514
20240521,100600,1769295530,12760,12760,12760,12740,1413
20240521,100500,1751268290,12770,12760,12770,12760,229
20240521,100400,1748346050,12770,12760,12770,12760,883
20240521,100300,1737078760,12760,12780,12790,12760,271
20240521,100200,1733616600,12760,12740,12790,12720,2395
20240521,100100,1703044240,12750,12720,12750,12710,1726
20240521,100000,1681100080,12740,12740,12740,12720,1587
20240521,095900,1660908040,12740,12720,12740,12710,147
20240521,095800,1659038530,12720,12740,12760,12720,928
20240521,095700,1647215150,12750,12710,12750,12710,552
20240521,095600,1640183250,12730,12710,12740,12710,450
20240521,095500,1634451850,12740,12710,12740,12710,845
20240521,095400,1623699030,12720,12700,12730,12700,161
20240521,095300,1621651260,12730,12700,12730,12700,1489
20240521,095200,1602700150,12720,12700,12720,12700,299
20240521,095100,1598900830,12720,12700,12720,12700,416
20240521,095000,1593609610,12700,12710,12710,12700,201
20240521,094900,1591055130,12700,12710,12710,12700,497
20240521,094800,1584739310,12740,12750,12750,12700,61
20240521,094700,1583963590,12750,12740,12750,12700,573
20240521,094600,1576679380,12740,12750,12750,12710,3069
20240521,094500,1537598600,12750,12760,12760,12750,1141
20240521,094400,1523042940,12760,12770,12770,12760,513
20240521,094300,1516495250,12770,12720,12770,12720,1384
20240521,094200,1498869840,12730,12670,12730,12660,201
20240521,094100,1496323840,12660,12670,12730,12660,840
20240521,094000,1485683770,12670,12740,12740,12660,3037
20240521,093900,1447201790,12740,12740,12740,12740,100
20240521,093800,1445927790,12740,12740,12740,12700,2226
20240521,093700,1417624280,12730,12730,12730,12720,2211
20240521,093600,1389489010,12740,12790,12800,12740,1364
20240521,093500,1372057120,12800,12700,12800,12700,5780
20240521,093400,1298267130,12700,12690,12700,12670,2727
20240521,093300,1263653190,12700,12730,12750,12700,2795
20240521,093200,1228106710,12750,12710,12750,12710,542
20240521,093100,1221196910,12710,12790,12790,12710,830
20240521,093000,1210631010,12790,12750,12790,12740,3316
20240521,092900,1168264750,12760,12730,12760,12680,3699
20240521,092800,1121199100,12730,12730,12760,12720,766
20240521,092700,1111449070,12720,12690,12760,12690,574
20240521,092600,1104141620,12680,12730,12780,12680,2775
20240521,092500,1068728150,12750,12650,12750,12640,3752
20240521,092400,1021081520,12650,12650,12730,12640,2399
20240521,092300,990640630,12640,12650,12660,12630,1325
20240521,092200,973889090,12650,12610,12660,12610,825
20240521,092100,963456530,12620,12680,12730,12620,3047
20240521,092000,924809150,12690,12570,12690,12570,9335
20240521,091900,806766440,12570,12540,12570,12540,793
20240521,091800,796814990,12540,12520,12550,12520,614
20240521,091700,789127550,12520,12470,12520,12470,219
20240521,091600,786391240,12470,12490,12500,12440,435
20240521,091500,780963240,12490,12420,12490,12410,358
20240521,091400,776507460,12420,12450,12450,12420,1342
20240521,091300,759825450,12450,12440,12470,12440,129
20240521,091200,758219310,12440,12460,12470,12440,400
20240521,091100,753237710,12430,12410,12450,12410,1205
20240521,091000,738258360,12420,12430,12430,12400,730
20240521,090900,729192460,12430,12430,12430,12360,2184
20240521,090800,702116970,12430,12590,12590,12430,2007
20240521,090700,677048360,12590,12450,12600,12450,2352
20240521,090600,647661680,12450,12390,12450,12370,800
20240521,090500,637739160,12410,12320,12410,12320,3710
20240521,090400,591830790,12330,12380,12390,12320,5513
20240521,090300,523763220,12400,12400,12400,12350,6754
20240521,090200,440190590,12410,12450,12460,12320,12825
20240521,090100,281122820,12450,12480,12520,12420,8137
20240521,090000,179676940,12500,12610,12630,12490,13822
Reference in New Issue Copy Permalink