ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044490/min/candle-20240517.csv

628 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
20240517,192500,40145922050,18290,18290,18290,18290,17142
20240517,192400,40145922050,18290,18290,18290,18290,0
20240517,192300,40145922050,18290,18290,18290,18290,0
20240517,192200,40145922050,18290,18290,18290,18290,0
20240517,192100,40145922050,18290,18290,18290,18290,0
20240517,192000,40145922050,18290,18290,18290,18290,0
20240517,191900,40145922050,18290,18290,18290,18290,0
20240517,191800,40145922050,18290,18290,18290,18290,0
20240517,191700,40145922050,18290,18290,18290,18290,0
20240517,191600,40145922050,18290,18290,18290,18290,0
20240517,191500,40145922050,18290,18290,18290,18290,0
20240517,191400,40145922050,18290,18290,18290,18290,0
20240517,191300,40145922050,18290,18290,18290,18290,0
20240517,191200,40145922050,18290,18290,18290,18290,0
20240517,191100,40145922050,18290,18290,18290,18290,0
20240517,191000,40145922050,18290,18290,18290,18290,0
20240517,190900,40145922050,18290,18290,18290,18290,0
20240517,190800,40145922050,18290,18290,18290,18290,0
20240517,190700,40145922050,18290,18290,18290,18290,0
20240517,190600,40145922050,18290,18290,18290,18290,0
20240517,190500,40145922050,18290,18290,18290,18290,0
20240517,190400,40145922050,18290,18290,18290,18290,0
20240517,190300,40145922050,18290,18290,18290,18290,0
20240517,190200,40145922050,18290,18290,18290,18290,0
20240517,190100,40145922050,18290,18290,18290,18290,0
20240517,190000,40145922050,18290,18290,18290,18290,0
20240517,185900,40145922050,18290,18290,18290,18290,0
20240517,185800,40145922050,18290,18290,18290,18290,0
20240517,185700,40145922050,18290,18290,18290,18290,0
20240517,185600,40145922050,18290,18290,18290,18290,0
20240517,185500,40145922050,18290,18290,18290,18290,17142
20240517,185400,40145922050,18290,18290,18290,18290,0
20240517,185300,40145922050,18290,18290,18290,18290,0
20240517,185200,40145922050,18290,18290,18290,18290,0
20240517,185100,40145922050,18290,18290,18290,18290,0
20240517,185000,40145922050,18290,18290,18290,18290,0
20240517,184900,40145922050,18290,18290,18290,18290,0
20240517,184800,40145922050,18290,18290,18290,18290,0
20240517,184700,40145922050,18290,18290,18290,18290,0
20240517,184600,40145922050,18290,18290,18290,18290,0
20240517,184500,40145922050,18290,18290,18290,18290,0
20240517,184400,40145922050,18290,18290,18290,18290,0
20240517,184300,40145922050,18290,18290,18290,18290,0
20240517,184200,40145922050,18290,18290,18290,18290,0
20240517,184100,40145922050,18290,18290,18290,18290,0
20240517,184000,40145922050,18290,18290,18290,18290,0
20240517,183900,40145922050,18290,18290,18290,18290,0
20240517,183800,40145922050,18290,18290,18290,18290,0
20240517,183700,40145922050,18290,18290,18290,18290,0
20240517,183600,40145922050,18290,18290,18290,18290,0
20240517,183500,40145922050,18290,18290,18290,18290,0
20240517,183400,40145922050,18290,18290,18290,18290,0
20240517,183300,40145922050,18290,18290,18290,18290,0
20240517,183200,40145922050,18290,18290,18290,18290,0
20240517,183100,40145922050,18290,18290,18290,18290,0
20240517,183000,40145922050,18290,18290,18290,18290,0
20240517,182900,40145922050,18290,18290,18290,18290,0
20240517,182800,40145922050,18290,18290,18290,18290,0
20240517,182700,40145922050,18290,18290,18290,18290,0
20240517,182600,40145922050,18290,18290,18290,18290,0
20240517,182500,40145922050,18290,18290,18290,18290,17142
20240517,182400,40145922050,18290,18290,18290,18290,0
20240517,182300,40145922050,18290,18290,18290,18290,0
20240517,182200,40145922050,18290,18290,18290,18290,0
20240517,182100,40145922050,18290,18290,18290,18290,0
20240517,182000,40145922050,18290,18290,18290,18290,0
20240517,181900,40145922050,18290,18290,18290,18290,0
20240517,181800,40145922050,18290,18290,18290,18290,0
20240517,181700,40145922050,18290,18290,18290,18290,0
20240517,181600,40145922050,18290,18290,18290,18290,0
20240517,181500,40145922050,18290,18290,18290,18290,0
20240517,181400,40145922050,18290,18290,18290,18290,0
20240517,181300,40145922050,18290,18290,18290,18290,0
20240517,181200,40145922050,18290,18290,18290,18290,0
20240517,181100,40145922050,18290,18290,18290,18290,0
20240517,181000,40145922050,18290,18290,18290,18290,0
20240517,180900,40145922050,18290,18290,18290,18290,0
20240517,180800,40145922050,18290,18290,18290,18290,0
20240517,180700,40145922050,18290,18290,18290,18290,0
20240517,180600,40145922050,18290,18290,18290,18290,0
20240517,180500,40145922050,18290,18290,18290,18290,0
20240517,180400,40145922050,18290,18290,18290,18290,0
20240517,180300,40145922050,18290,18290,18290,18290,0
20240517,180200,40145922050,18290,18290,18290,18290,0
20240517,180100,40145922050,18290,18290,18290,18290,0
20240517,180000,40145922050,18290,18290,18290,18290,0
20240517,175900,40145922050,18290,18290,18290,18290,0
20240517,175800,40145922050,18290,18290,18290,18290,0
20240517,175700,40145922050,18290,18290,18290,18290,0
20240517,175600,40145922050,18290,18290,18290,18290,0
20240517,175500,40145922050,18290,18290,18290,18290,17142
20240517,175400,40145922050,18290,18290,18290,18290,0
20240517,175300,40145922050,18290,18290,18290,18290,0
20240517,175200,40145922050,18290,18290,18290,18290,0
20240517,175100,40145922050,18290,18290,18290,18290,0
20240517,175000,40145922050,18290,18290,18290,18290,0
20240517,174900,40145922050,18290,18290,18290,18290,0
20240517,174800,40145922050,18290,18290,18290,18290,0
20240517,174700,40145922050,18290,18290,18290,18290,0
20240517,174600,40145922050,18290,18290,18290,18290,0
20240517,174500,40145922050,18290,18290,18290,18290,0
20240517,174400,40145922050,18290,18290,18290,18290,0
20240517,174300,40145922050,18290,18290,18290,18290,0
20240517,174200,40145922050,18290,18290,18290,18290,0
20240517,174100,40145922050,18290,18290,18290,18290,0
20240517,174000,40145922050,18290,18290,18290,18290,0
20240517,173900,40145922050,18290,18290,18290,18290,0
20240517,173800,40145922050,18290,18290,18290,18290,0
20240517,173700,40145922050,18290,18290,18290,18290,0
20240517,173600,40145922050,18290,18290,18290,18290,0
20240517,173500,40145922050,18290,18290,18290,18290,0
20240517,173400,40145922050,18290,18290,18290,18290,0
20240517,173300,40145922050,18290,18290,18290,18290,0
20240517,173200,40145922050,18290,18290,18290,18290,0
20240517,173100,40145922050,18290,18290,18290,18290,0
20240517,173000,40145922050,18290,18290,18290,18290,0
20240517,172900,40145922050,18290,18290,18290,18290,0
20240517,172800,40145922050,18290,18290,18290,18290,0
20240517,172700,40145922050,18290,18290,18290,18290,0
20240517,172600,40145922050,18290,18290,18290,18290,0
20240517,172500,40145922050,18290,18290,18290,18290,17142
20240517,172400,40145922050,18290,18290,18290,18290,0
20240517,172300,40145922050,18290,18290,18290,18290,0
20240517,172200,40145922050,18290,18290,18290,18290,0
20240517,172100,40145922050,18290,18290,18290,18290,0
20240517,172000,40145922050,18290,18290,18290,18290,0
20240517,171900,40145922050,18290,18290,18290,18290,0
20240517,171800,40145922050,18290,18290,18290,18290,0
20240517,171700,40145922050,18290,18290,18290,18290,0
20240517,171600,40145922050,18290,18290,18290,18290,0
20240517,171500,40145922050,18290,18290,18290,18290,0
20240517,171400,40145922050,18290,18290,18290,18290,0
20240517,171300,40145922050,18290,18290,18290,18290,0
20240517,171200,40145922050,18290,18290,18290,18290,0
20240517,171100,40145922050,18290,18290,18290,18290,0
20240517,171000,40145922050,18290,18290,18290,18290,0
20240517,170900,40145922050,18290,18290,18290,18290,0
20240517,170800,40145922050,18290,18290,18290,18290,0
20240517,170700,40145922050,18290,18290,18290,18290,0
20240517,170600,40145922050,18290,18290,18290,18290,0
20240517,170500,40145922050,18290,18290,18290,18290,0
20240517,170400,40145922050,18290,18290,18290,18290,0
20240517,170300,40145922050,18290,18290,18290,18290,0
20240517,170200,40145922050,18290,18290,18290,18290,0
20240517,170100,40145922050,18290,18290,18290,18290,0
20240517,170000,40145922050,18290,18290,18290,18290,0
20240517,165900,40145922050,18290,18290,18290,18290,0
20240517,165800,40145922050,18290,18290,18290,18290,0
20240517,165700,40145922050,18290,18290,18290,18290,0
20240517,165600,40145922050,18290,18290,18290,18290,0
20240517,165500,40145922050,18290,18290,18290,18290,17142
20240517,165400,40145922050,18290,18290,18290,18290,0
20240517,165300,40145922050,18290,18290,18290,18290,0
20240517,165200,40145922050,18290,18290,18290,18290,0
20240517,165100,40145922050,18290,18290,18290,18290,0
20240517,165000,40145922050,18290,18290,18290,18290,0
20240517,164900,40145922050,18290,18290,18290,18290,0
20240517,164800,40145922050,18290,18290,18290,18290,0
20240517,164700,40145922050,18290,18290,18290,18290,0
20240517,164600,40145922050,18290,18290,18290,18290,0
20240517,164500,40145922050,18290,18290,18290,18290,0
20240517,164400,40145922050,18290,18290,18290,18290,0
20240517,164300,40145922050,18290,18290,18290,18290,0
20240517,164200,40145922050,18290,18290,18290,18290,0
20240517,164100,40145922050,18290,18290,18290,18290,0
20240517,164000,40145922050,18290,18290,18290,18290,0
20240517,163900,40145922050,18290,18290,18290,18290,0
20240517,163800,40145922050,18290,18290,18290,18290,0
20240517,163700,40145922050,18290,18290,18290,18290,0
20240517,163600,40145922050,18290,18290,18290,18290,0
20240517,163500,40145922050,18290,18290,18290,18290,0
20240517,163400,40145922050,18290,18290,18290,18290,0
20240517,163300,40145922050,18290,18290,18290,18290,0
20240517,163200,40145922050,18290,18290,18290,18290,0
20240517,163100,40145922050,18290,18290,18290,18290,0
20240517,163000,40145922050,18290,18290,18290,18290,0
20240517,162900,40145922050,18290,18290,18290,18290,0
20240517,162800,40145922050,18290,18290,18290,18290,0
20240517,162700,40145922050,18290,18290,18290,18290,0
20240517,162600,40145922050,18290,18290,18290,18290,0
20240517,162500,40145922050,18290,18290,18290,18290,17142
20240517,162400,40145922050,18290,18290,18290,18290,0
20240517,162300,40145922050,18290,18290,18290,18290,0
20240517,162200,40145922050,18290,18290,18290,18290,0
20240517,162100,40145922050,18290,18290,18290,18290,0
20240517,162000,40145922050,18290,18290,18290,18290,0
20240517,161900,40145922050,18290,18290,18290,18290,0
20240517,161800,40145922050,18290,18290,18290,18290,0
20240517,161700,40145922050,18290,18290,18290,18290,0
20240517,161600,40145922050,18290,18290,18290,18290,0
20240517,161500,40145922050,18290,18290,18290,18290,0
20240517,161400,40145922050,18290,18290,18290,18290,0
20240517,161300,40145922050,18290,18290,18290,18290,0
20240517,161200,40145922050,18290,18290,18290,18290,0
20240517,161100,40145922050,18290,18290,18290,18290,0
20240517,161000,40145922050,18290,18290,18290,18290,0
20240517,160900,40145922050,18290,18290,18290,18290,0
20240517,160800,40145922050,18290,18290,18290,18290,0
20240517,160700,40145922050,18290,18290,18290,18290,0
20240517,160600,40145922050,18290,18290,18290,18290,0
20240517,160500,40145922050,18290,18290,18290,18290,0
20240517,160400,40145922050,18290,18290,18290,18290,0
20240517,160300,40145922050,18290,18290,18290,18290,0
20240517,160200,40145922050,18290,18290,18290,18290,0
20240517,160100,40145922050,18290,18290,18290,18290,0
20240517,160000,40145922050,18290,18290,18290,18290,0
20240517,155900,40145922050,18290,18290,18290,18290,0
20240517,155800,40145922050,18290,18290,18290,18290,0
20240517,155700,40145922050,18290,18290,18290,18290,0
20240517,155600,40145922050,18290,18290,18290,18290,0
20240517,155500,40145922050,18290,18290,18290,18290,17142
20240517,155400,40145922050,18290,18290,18290,18290,0
20240517,155300,40145922050,18290,18290,18290,18290,0
20240517,155200,40145922050,18290,18290,18290,18290,0
20240517,155100,40145922050,18290,18290,18290,18290,0
20240517,155000,40145922050,18290,18290,18290,18290,0
20240517,154900,40145922050,18290,18290,18290,18290,0
20240517,154800,40145922050,18290,18290,18290,18290,0
20240517,154700,40145922050,18290,18290,18290,18290,0
20240517,154600,40145922050,18290,18290,18290,18290,0
20240517,154500,40145922050,18290,18290,18290,18290,0
20240517,154400,40145922050,18290,18290,18290,18290,0
20240517,154300,40145922050,18290,18290,18290,18290,0
20240517,154200,40145922050,18290,18290,18290,18290,0
20240517,154100,40145922050,18290,18290,18290,18290,0
20240517,154000,40145922050,18290,18290,18290,18290,0
20240517,153900,40145922050,18290,18290,18290,18290,0
20240517,153800,40145922050,18290,18290,18290,18290,0
20240517,153700,40145922050,18290,18290,18290,18290,0
20240517,153600,40145922050,18290,18290,18290,18290,0
20240517,153500,40145922050,18290,18290,18290,18290,0
20240517,153400,40145922050,18290,18290,18290,18290,0
20240517,153300,40145922050,18290,18290,18290,18290,0
20240517,153200,40145922050,18290,18290,18290,18290,0
20240517,153100,40145922050,18290,18290,18290,18290,0
20240517,153000,40145922050,18290,18290,18290,18290,17142
20240517,152900,39832394870,18280,18280,18280,18280,0
20240517,152800,39832394870,18280,18280,18280,18280,0
20240517,152700,39832394870,18280,18280,18280,18280,0
20240517,152600,39832394870,18280,18280,18280,18280,0
20240517,152500,39832394870,18280,18280,18280,18280,0
20240517,152400,39832394870,18280,18280,18280,18280,0
20240517,152300,39832394870,18280,18280,18280,18280,0
20240517,152200,39832394870,18280,18280,18280,18280,0
20240517,152100,39832394870,18280,18280,18280,18280,0
20240517,152000,39832394870,18280,18280,18280,18280,0
20240517,151900,39832394870,18280,18230,18280,18230,6826
20240517,151800,39707904280,18230,18230,18280,18220,4639
20240517,151700,39623294540,18280,18230,18280,18200,1451
20240517,151600,39596871090,18200,18200,18290,18190,5609
20240517,151500,39494500940,18210,18190,18230,18190,2761
20240517,151400,39444238170,18190,18180,18190,18150,1657
20240517,151300,39414135250,18180,18160,18180,18140,2464
20240517,151200,39369400340,18160,18120,18170,18120,1204
20240517,151100,39347546940,18120,18060,18120,18010,3742
20240517,151000,39279946860,18070,18100,18100,18000,6318
20240517,150900,39166093010,18100,18160,18160,18100,2095
20240517,150800,39128116750,18160,18150,18160,18140,1688
20240517,150700,39097471800,18150,18150,18150,18110,5882
20240517,150600,38990883680,18140,18060,18150,18030,6934
20240517,150500,38865425100,18070,18100,18120,18060,1840
20240517,150400,38832124590,18100,18100,18100,18010,5565
20240517,150300,38731649700,18100,18210,18220,18100,5333
20240517,150200,38634776180,18210,18240,18280,18210,4218
20240517,150100,38557844280,18230,18240,18250,18220,3128
20240517,150000,38500809370,18230,18240,18280,18200,3423
20240517,145900,38438438080,18200,18220,18240,18190,3058
20240517,145800,38382773360,18190,18250,18250,18190,3539
20240517,145700,38318277570,18250,18260,18270,18220,3768
20240517,145600,38249532380,18260,18320,18320,18260,2474
20240517,145500,38204277790,18310,18350,18350,18300,2461
20240517,145400,38159176810,18340,18390,18390,18340,4903
20240517,145300,38069177940,18400,18410,18430,18390,4915
20240517,145200,37978728540,18410,18410,18420,18390,3566
20240517,145100,37913082780,18400,18400,18430,18390,3084
20240517,145000,37856315690,18420,18420,18460,18400,2134
20240517,144900,37816998990,18440,18420,18460,18420,3695
20240517,144800,37748833130,18410,18410,18450,18400,4964
20240517,144700,37657385470,18410,18360,18410,18350,5425
20240517,144600,37557698810,18360,18330,18390,18320,3440
20240517,144500,37494500690,18320,18290,18320,18240,5333
20240517,144400,37397129450,18290,18340,18390,18290,3404
20240517,144300,37334667200,18330,18420,18430,18330,8206
20240517,144200,37183633040,18420,18420,18440,18310,15503
20240517,144100,36898488340,18420,18390,18440,18380,15557
20240517,144000,36612106090,18390,18370,18410,18360,14653
20240517,143900,36342650590,18360,18260,18390,18240,13940
20240517,143800,36087414310,18260,18180,18260,18180,8226
20240517,143700,35937489910,18170,18050,18200,18050,10851
20240517,143600,35740972020,18050,18000,18060,17980,9501
20240517,143500,35569653990,18000,18030,18090,17980,10476
20240517,143400,35380837160,17980,17800,18040,17790,19052
20240517,143300,35039272420,17820,17840,17850,17800,6945
20240517,143200,34915405560,17840,17800,17850,17790,6028
20240517,143100,34808036900,17800,17790,17810,17780,6415
20240517,143000,34693892320,17790,17670,17800,17660,9020
20240517,142900,34533792920,17670,17630,17680,17630,1594
20240517,142800,34505633640,17650,17710,17720,17620,3471
20240517,142700,34444285200,17710,17620,17720,17620,5619
20240517,142600,34344852730,17620,17620,17640,17610,3596
20240517,142500,34281493620,17620,17580,17630,17580,3321
20240517,142400,34223012240,17570,17530,17570,17520,2628
20240517,142300,34176912350,17530,17510,17560,17500,4589
20240517,142200,34096438190,17510,17510,17520,17500,3586
20240517,142100,34033665330,17510,17510,17520,17500,6830
20240517,142000,33914107020,17510,17550,17550,17500,8318
20240517,141900,33768399660,17540,17630,17650,17540,13633
20240517,141800,33528737330,17630,17690,17690,17630,6133
20240517,141700,33420471760,17680,17670,17680,17660,1397
20240517,141600,33395789290,17670,17670,17700,17660,2332
20240517,141500,33354583890,17700,17680,17700,17660,3902
20240517,141400,33285605740,17680,17690,17690,17680,2342
20240517,141300,33244187000,17690,17710,17710,17680,2037
20240517,141200,33208147840,17700,17710,17730,17700,2662
20240517,141100,33161006620,17710,17720,17730,17710,1369
20240517,141000,33136748190,17720,17710,17740,17710,1264
20240517,140900,33114347640,17720,17690,17760,17690,1663
20240517,140800,33084897520,17700,17770,17770,17670,2038
20240517,140700,33048802410,17760,17780,17800,17760,3804
20240517,140600,32981172730,17780,17710,17790,17710,5289
20240517,140500,32887261180,17710,17670,17710,17650,2246
20240517,140400,32847565860,17670,17630,17670,17630,1990
20240517,140300,32812447540,17640,17620,17670,17620,1808
20240517,140200,32780570130,17630,17660,17680,17600,5060
20240517,140100,32691377860,17650,17760,17760,17650,6136
20240517,140000,32582695540,17780,17760,17780,17740,2193
20240517,135900,32543765640,17760,17770,17780,17750,2066
20240517,135800,32507072630,17760,17820,17820,17750,3300
20240517,135700,32448366910,17820,17760,17830,17760,6218
20240517,135600,32337702280,17760,17730,17760,17720,1454
20240517,135500,32311903870,17730,17730,17770,17720,2328
20240517,135400,32270601560,17730,17740,17750,17720,1787
20240517,135300,32238916390,17740,17760,17760,17710,2123
20240517,135200,32201257060,17760,17720,17760,17660,4254
20240517,135100,32125852520,17700,17620,17720,17610,5316
20240517,135000,32031921860,17620,17670,17690,17600,5879
20240517,134900,31928173690,17670,17600,17670,17550,5119
20240517,134800,31838094010,17600,17560,17600,17550,3958
20240517,134700,31768550680,17560,17560,17580,17540,5323
20240517,134600,31675098450,17550,17500,17550,17470,7207
20240517,134500,31549014370,17500,17570,17580,17480,18098
20240517,134400,31232074430,17570,17550,17610,17550,5532
20240517,134300,31134874380,17550,17570,17580,17530,6584
20240517,134200,31019300370,17560,17580,17580,17550,4397
20240517,134100,30942062820,17570,17560,17590,17550,2098
20240517,134000,30905209380,17560,17550,17630,17530,3779
20240517,133900,30838888180,17520,17580,17580,17510,9092
20240517,133800,30679436290,17590,17530,17640,17520,11832
20240517,133700,30471361440,17530,17560,17590,17520,6913
20240517,133600,30350057000,17550,17590,17600,17480,22552
20240517,133500,29954769120,17590,17570,17610,17540,18673
20240517,133400,29626924430,17570,17680,17680,17570,12330
20240517,133300,29409506840,17680,17700,17710,17620,14502
20240517,133200,29153447870,17700,17780,17780,17700,17302
20240517,133100,28846762030,17780,17820,17820,17740,13551
20240517,133000,28605931780,17810,17780,17840,17780,5603
20240517,132900,28506150300,17810,17780,17870,17780,6274
20240517,132800,28394399930,17790,17950,17970,17750,27364
20240517,132700,27906467410,17970,18000,18000,17960,5240
20240517,132600,27812275740,17990,18010,18010,17990,2426
20240517,132500,27768612040,18010,18030,18030,17990,6269
20240517,132400,27655723970,18040,18040,18050,18030,2058
20240517,132300,27618603980,18020,18010,18050,18000,5732
20240517,132200,27515320260,18010,18040,18040,18010,2186
20240517,132100,27475929320,18030,17990,18040,17990,8156
20240517,132000,27329060830,18000,18010,18010,17980,2530
20240517,131900,27283547760,17990,18050,18080,17990,3527
20240517,131800,27220000530,18010,17990,18040,17930,8974
20240517,131700,27058733070,17990,17960,18000,17920,11280
20240517,131600,26856071990,17970,18040,18040,17900,18348
20240517,131500,26526873500,17990,18150,18150,17980,24375
20240517,131400,26086982950,18160,18200,18210,18150,7928
20240517,131300,25942933210,18200,18180,18220,18180,3456
20240517,131200,25880033270,18180,18200,18200,18170,4526
20240517,131100,25797763680,18190,18220,18220,18180,7936
20240517,131000,25653331120,18210,18250,18270,18200,7092
20240517,130900,25524082800,18250,18210,18260,18200,2521
20240517,130800,25478124960,18210,18180,18220,18170,7350
20240517,130700,25344494170,18180,18220,18220,18180,5112
20240517,130600,25251455620,18220,18320,18330,18200,12406
20240517,130500,25024806820,18320,18340,18340,18320,3144
20240517,130400,24967187020,18350,18380,18380,18330,3934
20240517,130300,24895002150,18380,18380,18390,18360,1987
20240517,130200,24858495600,18380,18410,18420,18380,1244
20240517,130100,24835614110,18420,18340,18420,18340,1656
20240517,130000,24805189660,18350,18360,18360,18330,2633
20240517,125900,24756877920,18360,18350,18410,18350,8250
20240517,125800,24605442730,18320,18320,18320,18320,0
20240517,125700,24605442730,18320,18320,18320,18320,0
20240517,125600,24605442730,18320,18340,18350,18320,7229
20240517,125500,24472948650,18330,18370,18370,18330,5112
20240517,125400,24379166450,18360,18430,18430,18360,10657
20240517,125300,24183213850,18430,18430,18430,18410,2402
20240517,125200,24138970450,18430,18450,18460,18420,3561
20240517,125100,24073326500,18440,18440,18460,18430,1374
20240517,125000,24047988340,18420,18500,18510,18420,3937
20240517,124900,23975310440,18500,18520,18520,18500,2856
20240517,124800,23922450630,18520,18510,18540,18510,1063
20240517,124700,23902761940,18510,18550,18560,18500,3588
20240517,124600,23836270770,18550,18550,18570,18500,5332
20240517,124500,23737444710,18550,18550,18560,18550,940
20240517,124400,23720005920,18560,18520,18560,18520,1286
20240517,124300,23696166500,18520,18540,18550,18510,2374
20240517,124200,23652167190,18540,18530,18550,18530,1202
20240517,124100,23629888350,18530,18520,18560,18520,2501
20240517,124000,23583544840,18530,18520,18530,18510,1067
20240517,123900,23563782050,18520,18520,18540,18520,1320
20240517,123800,23539328660,18520,18520,18520,18500,1243
20240517,123700,23516314460,18520,18510,18540,18510,3561
20240517,123600,23450345710,18510,18470,18530,18470,2334
20240517,123500,23407173950,18470,18450,18500,18440,2005
20240517,123400,23370131290,18450,18430,18450,18420,2081
20240517,123300,23331771410,18430,18430,18440,18420,1243
20240517,123200,23308867760,18430,18420,18430,18420,1125
20240517,123100,23288143040,18430,18410,18430,18410,2397
20240517,123000,23243992860,18410,18430,18430,18410,1232
20240517,122900,23221305210,18420,18420,18430,18410,2794
20240517,122800,23169838620,18420,18430,18430,18410,3743
20240517,122700,23100896090,18420,18440,18470,18420,4134
20240517,122600,23024677930,18450,18500,18500,18430,11446
20240517,122500,22813464850,18500,18450,18500,18450,2035
20240517,122400,22775880080,18450,18430,18460,18430,2440
20240517,122300,22730882680,18420,18470,18470,18420,1556
20240517,122200,22702200790,18470,18420,18470,18420,1624
20240517,122100,22672244080,18420,18430,18450,18420,2274
20240517,122000,22630332300,18430,18520,18520,18430,16465
20240517,121900,22326149990,18520,18520,18520,18510,1391
20240517,121800,22300395880,18510,18500,18520,18490,1898
20240517,121700,22265274070,18510,18510,18510,18500,1974
20240517,121600,22228749400,18520,18520,18530,18500,1550
20240517,121500,22200054280,18510,18500,18540,18500,1087
20240517,121400,22179934570,18510,18510,18520,18500,1142
20240517,121300,22158795900,18510,18500,18520,18500,1502
20240517,121200,22131002540,18490,18490,18510,18490,1174
20240517,121100,22109292130,18490,18500,18510,18490,3954
20240517,121000,22036173340,18510,18520,18520,18500,3060
20240517,120900,21979542720,18520,18530,18530,18510,1377
20240517,120800,21954044640,18530,18550,18560,18530,1196
20240517,120700,21931875720,18560,18510,18560,18500,2697
20240517,120600,21881940960,18510,18490,18520,18480,3214
20240517,120500,21822521500,18480,18530,18530,18480,10852
20240517,120400,21621724930,18530,18540,18540,18520,1464
20240517,120300,21594601380,18540,18530,18560,18530,1211
20240517,120200,21572151750,18530,18520,18530,18520,2173
20240517,120100,21531901350,18520,18570,18570,18520,3011
20240517,120000,21476084260,18580,18620,18630,18570,2559
20240517,115900,21428508400,18630,18610,18630,18610,1572
20240517,115800,21399249770,18610,18610,18620,18610,1059
20240517,115700,21379539660,18630,18650,18650,18610,6068
20240517,115600,21266471070,18650,18650,18660,18650,1512
20240517,115500,21238269190,18640,18670,18680,18640,4607
20240517,115400,21152316250,18670,18690,18700,18660,3550
20240517,115300,21086010780,18690,18700,18710,18690,893
20240517,115200,21069309510,18700,18740,18740,18700,1544
20240517,115100,21040398190,18740,18710,18770,18710,1618
20240517,115000,21010054930,18700,18670,18700,18670,3813
20240517,114900,20938836070,18670,18670,18690,18670,925
20240517,114800,20921561260,18670,18670,18670,18660,1895
20240517,114700,20886187810,18670,18720,18720,18670,736
20240517,114600,20872426970,18710,18670,18710,18640,2347
20240517,114500,20828592670,18650,18640,18670,18630,1571
20240517,114400,20799307980,18640,18630,18640,18630,1234
20240517,114300,20776315930,18630,18640,18650,18620,4283
20240517,114200,20696496110,18630,18650,18650,18630,1446
20240517,114100,20669538880,18640,18650,18650,18640,1774
20240517,114000,20636466580,18640,18640,18650,18640,1764
20240517,113900,20603581250,18650,18630,18660,18630,1034
20240517,113800,20584305360,18640,18650,18670,18640,1141
20240517,113700,20563026230,18650,18680,18690,18630,2143
20240517,113600,20523013470,18680,18570,18680,18570,2964
20240517,113500,20467810990,18560,18550,18580,18550,979
20240517,113400,20449639030,18530,18530,18550,18530,1365
20240517,113300,20424333500,18520,18540,18540,18520,4216
20240517,113200,20346223450,18550,18570,18570,18540,1586
20240517,113100,20316801370,18550,18570,18590,18530,1483
20240517,113000,20289285120,18580,18600,18650,18580,1334
20240517,112900,20264477900,18530,18510,18570,18510,2627
20240517,112800,20215818950,18520,18580,18580,18510,5547
20240517,112700,20113031690,18580,18620,18640,18580,9152
20240517,112600,19942800610,18630,18620,18650,18610,2001
20240517,112500,19905526730,18620,18660,18670,18610,3564
20240517,112400,19839097850,18660,18660,18680,18640,2927
20240517,112300,19784482000,18660,18650,18710,18630,1949
20240517,112200,19748094690,18650,18620,18660,18620,2988
20240517,112100,19692411280,18600,18600,18620,18580,7543
20240517,112000,19552123270,18600,18590,18600,18580,3287
20240517,111900,19491014040,18590,18570,18590,18560,5048
20240517,111800,19397204000,18580,18610,18620,18580,4522
20240517,111700,19313107040,18630,18620,18650,18610,4516
20240517,111600,19228978890,18620,18560,18630,18550,5651
20240517,111500,19123900670,18560,18600,18600,18500,19556
20240517,111400,18761568370,18600,18650,18650,18570,9419
20240517,111300,18586311510,18650,18700,18740,18630,11300
20240517,111200,18375269350,18700,18700,18700,18660,6670
20240517,111100,18250684920,18700,18740,18740,18700,8685
20240517,111000,18088114650,18750,18810,18810,18740,4904
20240517,110900,17996029030,18810,18800,18840,18790,3246
20240517,110800,17934987490,18800,18950,18950,18790,14684
20240517,110700,17658270370,18930,18860,18960,18860,4891
20240517,110600,17565886890,18860,18880,18920,18840,4662
20240517,110500,17477916680,18880,18890,18890,18800,12398
20240517,110400,17244461060,18890,18990,19010,18880,12280
20240517,110300,17011974210,19000,19010,19020,18980,23683
20240517,110200,16561961340,19010,19040,19040,19010,6751
20240517,110100,16433541150,19050,19080,19080,19040,6351
20240517,110000,16312516370,19080,19090,19100,19060,6233
20240517,105900,16193649510,19090,19130,19140,19090,6271
20240517,105800,16073817960,19140,19140,19140,19120,6924
20240517,105700,15941348990,19140,19130,19160,19130,1361
20240517,105600,15915300540,19130,19130,19140,19120,4288
20240517,105500,15833302680,19140,19160,19170,19140,2073
20240517,105400,15793611720,19160,19140,19180,19140,1055
20240517,105300,15773411480,19140,19130,19150,19130,1552
20240517,105200,15743711600,19130,19120,19130,19110,1463
20240517,105100,15715742320,19130,19150,19150,19110,3452
20240517,105000,15649709690,19150,19160,19160,19150,1181
20240517,104900,15627092120,19150,19110,19170,19100,9410
20240517,104800,15446926730,19110,19180,19200,19100,9294
20240517,104700,15268976920,19190,19190,19190,19180,2059
20240517,104600,15229475010,19190,19240,19240,19180,18788
20240517,104500,14868725280,19230,19260,19260,19230,2461
20240517,104400,14821353420,19270,19330,19330,19270,16840
20240517,104300,14496407180,19330,19340,19350,19320,3167
20240517,104200,14435187040,19340,19320,19340,19310,1622
20240517,104100,14403841630,19310,19330,19340,19310,4190
20240517,104000,14322880840,19330,19320,19390,19310,1864
20240517,103900,14286872890,19310,19310,19530,19310,4619
20240517,103800,14197601960,19320,19350,19360,19320,3214
20240517,103700,14135462490,19350,19390,19400,19350,759
20240517,103600,14120749890,19350,19350,19420,19340,1420
20240517,103500,14093253550,19360,19380,19390,19350,2804
20240517,103400,14038937120,19390,19380,19400,19370,1023
20240517,103300,14019107640,19380,19370,19420,19370,1468
20240517,103200,13990638990,19370,19380,19390,19360,1646
20240517,103100,13958749970,19360,19390,19390,19350,2178
20240517,103000,13916575780,19390,19400,19400,19360,1951
20240517,102900,13878762000,19400,19400,19400,19360,3317
20240517,102800,13814463690,19420,19470,19470,19400,1639
20240517,102700,13782618670,19470,19430,19490,19430,1526
20240517,102600,13752921400,19430,19420,19500,19410,2290
20240517,102500,13708399260,19420,19410,19440,19410,615
20240517,102400,13696458250,19410,19340,19410,19340,2656
20240517,102300,13644950430,19320,19310,19400,19300,2457
20240517,102200,13597424870,19310,19320,19320,19310,2339
20240517,102100,13552256410,19320,19330,19330,19310,4021
20240517,102000,13474573960,19330,19380,19380,19330,2304
20240517,101900,13429991420,19380,19380,19390,19360,5009
20240517,101800,13332909770,19390,19440,19440,19390,2327
20240517,101700,13287775310,19440,19430,19440,19380,5042
20240517,101600,13189912640,19410,19430,19450,19400,6021
20240517,101500,13072976630,19440,19510,19520,19440,10844
20240517,101400,12861653690,19520,19560,19560,19510,4677
20240517,101300,12770322770,19560,19560,19570,19550,2381
20240517,101200,12723750900,19550,19550,19560,19540,3478
20240517,101100,12655758350,19560,19590,19590,19550,1816
20240517,101000,12620232300,19560,19590,19600,19560,2457
20240517,100900,12572122470,19590,19600,19600,19580,1992
20240517,100800,12533100080,19600,19610,19620,19590,4000
20240517,100700,12454705150,19620,19650,19660,19620,1782
20240517,100600,12419711700,19670,19640,19680,19640,1323
20240517,100500,12393709100,19650,19670,19670,19630,3275
20240517,100400,12329354760,19670,19650,19670,19630,2872
20240517,100300,12272915520,19660,19610,19670,19610,627
20240517,100200,12260614580,19620,19590,19690,19590,1306
20240517,100100,12234915180,19690,19560,19690,19550,2062
20240517,100000,12194558300,19570,19570,19590,19550,1404
20240517,095900,12167086150,19570,19530,19570,19530,1768
20240517,095800,12132518720,19520,19510,19570,19510,6144
20240517,095700,12012448130,19520,19590,19590,19520,6046
20240517,095600,11894282590,19590,19710,19710,19570,7142
20240517,095500,11754057990,19710,19710,19710,19660,2487
20240517,095400,11705106620,19710,19770,19780,19710,3993
20240517,095300,11626262730,19790,19900,19900,19780,2461
20240517,095200,11577518570,19840,19780,19950,19770,3966
20240517,095100,11498529420,19900,19880,19900,19750,6036
20240517,095000,11378786940,19860,19880,19910,19860,5593
20240517,094900,11267506400,19880,19810,19890,19810,2126
20240517,094800,11225331130,19800,19780,19810,19780,657
20240517,094700,11212328520,19800,19810,19810,19780,1152
20240517,094600,11189522160,19820,19700,19830,19680,5287
20240517,094500,11085171510,19710,19630,19710,19630,2659
20240517,094400,11032829320,19630,19620,19630,19580,2996
20240517,094300,10974094290,19620,19600,19640,19600,1264
20240517,094200,10949306980,19590,19580,19600,19580,2591
20240517,094100,10898540150,19580,19590,19600,19580,2506
20240517,094000,10849462200,19590,19740,19770,19580,17401
20240517,093900,10507185760,19740,19740,19810,19720,4559
20240517,093800,10417172610,19750,19740,19760,19740,1291
20240517,093700,10391675190,19740,19710,19750,19700,1065
20240517,093600,10370670170,19750,19780,19790,19700,9374
20240517,093500,10185631090,19790,19850,19850,19780,3799
20240517,093400,10110374500,19830,19860,19860,19800,6136
20240517,093300,9988772080,19850,19820,19860,19820,986
20240517,093200,9969203350,19820,19970,19970,19800,18819
20240517,093100,9594722060,19970,19970,20000,19970,1944
20240517,093000,9555886770,19980,19990,20000,19960,4610
20240517,092900,9463734830,19990,19970,20000,19970,1393
20240517,092800,9435885440,20000,19920,20000,19920,1432
20240517,092700,9407267960,19920,19900,19950,19900,1837
20240517,092600,9370689930,19900,19970,19970,19890,9039
20240517,092500,9190721720,19930,19990,20050,19930,8052
20240517,092400,9029889940,20000,20000,20050,19990,1837
20240517,092300,8993151590,19990,20050,20050,19980,1998
20240517,092200,8953199540,20000,19940,20000,19930,1163
20240517,092100,8929964920,19930,20000,20100,19920,18749
20240517,092000,8555082820,20000,19970,20100,19960,5570
20240517,091900,8443625620,19970,19990,20050,19960,10044
20240517,091800,8242818960,19960,19930,20050,19920,11583
20240517,091700,8011316230,19920,19830,19920,19820,19681
20240517,091600,7619937430,19840,19810,19860,19750,6486
20240517,091500,7491452670,19820,19700,19840,19690,8145
20240517,091400,7330295790,19700,19620,19700,19610,2695
20240517,091300,7277321490,19620,19640,19640,19570,5338
20240517,091200,7172678750,19640,19720,19720,19640,4185
20240517,091100,7090327690,19720,19800,19830,19710,19803
20240517,091000,6698692560,19800,19700,19800,19700,10173
20240517,090900,6497493510,19660,19680,19780,19630,14722
20240517,090800,6207524620,19680,19480,19680,19380,10356
20240517,090700,6005178720,19480,19130,19550,19090,48325
20240517,090600,5077695720,19170,19290,19300,19130,30311
20240517,090500,4495037950,19290,19360,19400,19210,26401
20240517,090400,3985772180,19370,19650,19670,19350,37980
20240517,090300,3245132770,19650,19750,19800,19610,25437
20240517,090200,2743039110,19790,19720,19800,19600,17454
20240517,090100,2398995660,19720,19420,20000,19420,27714
20240517,090000,1851229080,19410,20350,20350,19000,93300
Reference in New Issue Copy Permalink