ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/159580/min/candle-20240517.csv

685 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
20240517,202200,6659061550,6050,6050,6050,6050,11051
20240517,202100,6659061550,6050,6050,6050,6050,0
20240517,202000,6659061550,6050,6050,6050,6050,0
20240517,201900,6659061550,6050,6050,6050,6050,0
20240517,201800,6659061550,6050,6050,6050,6050,0
20240517,201700,6659061550,6050,6050,6050,6050,0
20240517,201600,6659061550,6050,6050,6050,6050,0
20240517,201500,6659061550,6050,6050,6050,6050,0
20240517,201400,6659061550,6050,6050,6050,6050,0
20240517,201300,6659061550,6050,6050,6050,6050,0
20240517,201200,6659061550,6050,6050,6050,6050,0
20240517,201100,6659061550,6050,6050,6050,6050,0
20240517,201000,6659061550,6050,6050,6050,6050,0
20240517,200900,6659061550,6050,6050,6050,6050,0
20240517,200800,6659061550,6050,6050,6050,6050,0
20240517,200700,6659061550,6050,6050,6050,6050,0
20240517,200600,6659061550,6050,6050,6050,6050,0
20240517,200500,6659061550,6050,6050,6050,6050,0
20240517,200400,6659061550,6050,6050,6050,6050,0
20240517,200300,6659061550,6050,6050,6050,6050,0
20240517,200200,6659061550,6050,6050,6050,6050,0
20240517,200100,6659061550,6050,6050,6050,6050,0
20240517,200000,6659061550,6050,6050,6050,6050,0
20240517,195900,6659061550,6050,6050,6050,6050,0
20240517,195800,6659061550,6050,6050,6050,6050,0
20240517,195700,6659061550,6050,6050,6050,6050,0
20240517,195600,6659061550,6050,6050,6050,6050,0
20240517,195500,6659061550,6050,6050,6050,6050,0
20240517,195400,6659061550,6050,6050,6050,6050,0
20240517,195300,6659061550,6050,6050,6050,6050,0
20240517,195200,6659061550,6050,6050,6050,6050,11051
20240517,195100,6659061550,6050,6050,6050,6050,0
20240517,195000,6659061550,6050,6050,6050,6050,0
20240517,194900,6659061550,6050,6050,6050,6050,0
20240517,194800,6659061550,6050,6050,6050,6050,0
20240517,194700,6659061550,6050,6050,6050,6050,0
20240517,194600,6659061550,6050,6050,6050,6050,0
20240517,194500,6659061550,6050,6050,6050,6050,0
20240517,194400,6659061550,6050,6050,6050,6050,0
20240517,194300,6659061550,6050,6050,6050,6050,0
20240517,194200,6659061550,6050,6050,6050,6050,0
20240517,194100,6659061550,6050,6050,6050,6050,0
20240517,194000,6659061550,6050,6050,6050,6050,0
20240517,193900,6659061550,6050,6050,6050,6050,0
20240517,193800,6659061550,6050,6050,6050,6050,0
20240517,193700,6659061550,6050,6050,6050,6050,0
20240517,193600,6659061550,6050,6050,6050,6050,0
20240517,193500,6659061550,6050,6050,6050,6050,0
20240517,193400,6659061550,6050,6050,6050,6050,0
20240517,193300,6659061550,6050,6050,6050,6050,0
20240517,193200,6659061550,6050,6050,6050,6050,0
20240517,193100,6659061550,6050,6050,6050,6050,0
20240517,193000,6659061550,6050,6050,6050,6050,0
20240517,192900,6659061550,6050,6050,6050,6050,0
20240517,192800,6659061550,6050,6050,6050,6050,0
20240517,192700,6659061550,6050,6050,6050,6050,0
20240517,192600,6659061550,6050,6050,6050,6050,0
20240517,192500,6659061550,6050,6050,6050,6050,0
20240517,192400,6659061550,6050,6050,6050,6050,0
20240517,192300,6659061550,6050,6050,6050,6050,0
20240517,192200,6659061550,6050,6050,6050,6050,11051
20240517,192100,6659061550,6050,6050,6050,6050,0
20240517,192000,6659061550,6050,6050,6050,6050,0
20240517,191900,6659061550,6050,6050,6050,6050,0
20240517,191800,6659061550,6050,6050,6050,6050,0
20240517,191700,6659061550,6050,6050,6050,6050,0
20240517,191600,6659061550,6050,6050,6050,6050,0
20240517,191500,6659061550,6050,6050,6050,6050,0
20240517,191400,6659061550,6050,6050,6050,6050,0
20240517,191300,6659061550,6050,6050,6050,6050,0
20240517,191200,6659061550,6050,6050,6050,6050,0
20240517,191100,6659061550,6050,6050,6050,6050,0
20240517,191000,6659061550,6050,6050,6050,6050,0
20240517,190900,6659061550,6050,6050,6050,6050,0
20240517,190800,6659061550,6050,6050,6050,6050,0
20240517,190700,6659061550,6050,6050,6050,6050,0
20240517,190600,6659061550,6050,6050,6050,6050,0
20240517,190500,6659061550,6050,6050,6050,6050,0
20240517,190400,6659061550,6050,6050,6050,6050,0
20240517,190300,6659061550,6050,6050,6050,6050,0
20240517,190200,6659061550,6050,6050,6050,6050,0
20240517,190100,6659061550,6050,6050,6050,6050,0
20240517,190000,6659061550,6050,6050,6050,6050,0
20240517,185900,6659061550,6050,6050,6050,6050,0
20240517,185800,6659061550,6050,6050,6050,6050,0
20240517,185700,6659061550,6050,6050,6050,6050,0
20240517,185600,6659061550,6050,6050,6050,6050,0
20240517,185500,6659061550,6050,6050,6050,6050,0
20240517,185400,6659061550,6050,6050,6050,6050,0
20240517,185300,6659061550,6050,6050,6050,6050,0
20240517,185200,6659061550,6050,6050,6050,6050,11051
20240517,185100,6659061550,6050,6050,6050,6050,0
20240517,185000,6659061550,6050,6050,6050,6050,0
20240517,184900,6659061550,6050,6050,6050,6050,0
20240517,184800,6659061550,6050,6050,6050,6050,0
20240517,184700,6659061550,6050,6050,6050,6050,0
20240517,184600,6659061550,6050,6050,6050,6050,0
20240517,184500,6659061550,6050,6050,6050,6050,0
20240517,184400,6659061550,6050,6050,6050,6050,0
20240517,184300,6659061550,6050,6050,6050,6050,0
20240517,184200,6659061550,6050,6050,6050,6050,0
20240517,184100,6659061550,6050,6050,6050,6050,0
20240517,184000,6659061550,6050,6050,6050,6050,0
20240517,183900,6659061550,6050,6050,6050,6050,0
20240517,183800,6659061550,6050,6050,6050,6050,0
20240517,183700,6659061550,6050,6050,6050,6050,0
20240517,183600,6659061550,6050,6050,6050,6050,0
20240517,183500,6659061550,6050,6050,6050,6050,0
20240517,183400,6659061550,6050,6050,6050,6050,0
20240517,183300,6659061550,6050,6050,6050,6050,0
20240517,183200,6659061550,6050,6050,6050,6050,0
20240517,183100,6659061550,6050,6050,6050,6050,0
20240517,183000,6659061550,6050,6050,6050,6050,0
20240517,182900,6659061550,6050,6050,6050,6050,0
20240517,182800,6659061550,6050,6050,6050,6050,0
20240517,182700,6659061550,6050,6050,6050,6050,0
20240517,182600,6659061550,6050,6050,6050,6050,0
20240517,182500,6659061550,6050,6050,6050,6050,0
20240517,182400,6659061550,6050,6050,6050,6050,0
20240517,182300,6659061550,6050,6050,6050,6050,0
20240517,182200,6659061550,6050,6050,6050,6050,11051
20240517,182100,6659061550,6050,6050,6050,6050,0
20240517,182000,6659061550,6050,6050,6050,6050,0
20240517,181900,6659061550,6050,6050,6050,6050,0
20240517,181800,6659061550,6050,6050,6050,6050,0
20240517,181700,6659061550,6050,6050,6050,6050,0
20240517,181600,6659061550,6050,6050,6050,6050,0
20240517,181500,6659061550,6050,6050,6050,6050,0
20240517,181400,6659061550,6050,6050,6050,6050,0
20240517,181300,6659061550,6050,6050,6050,6050,0
20240517,181200,6659061550,6050,6050,6050,6050,0
20240517,181100,6659061550,6050,6050,6050,6050,0
20240517,181000,6659061550,6050,6050,6050,6050,0
20240517,180900,6659061550,6050,6050,6050,6050,0
20240517,180800,6659061550,6050,6050,6050,6050,0
20240517,180700,6659061550,6050,6050,6050,6050,0
20240517,180600,6659061550,6050,6050,6050,6050,0
20240517,180500,6659061550,6050,6050,6050,6050,0
20240517,180400,6659061550,6050,6050,6050,6050,0
20240517,180300,6659061550,6050,6050,6050,6050,0
20240517,180200,6659061550,6050,6050,6050,6050,0
20240517,180100,6659061550,6050,6050,6050,6050,0
20240517,180000,6659061550,6050,6050,6050,6050,0
20240517,175900,6659061550,6050,6050,6050,6050,0
20240517,175800,6659061550,6050,6050,6050,6050,0
20240517,175700,6659061550,6050,6050,6050,6050,0
20240517,175600,6659061550,6050,6050,6050,6050,0
20240517,175500,6659061550,6050,6050,6050,6050,0
20240517,175400,6659061550,6050,6050,6050,6050,0
20240517,175300,6659061550,6050,6050,6050,6050,0
20240517,175200,6659061550,6050,6050,6050,6050,11051
20240517,175100,6659061550,6050,6050,6050,6050,0
20240517,175000,6659061550,6050,6050,6050,6050,0
20240517,174900,6659061550,6050,6050,6050,6050,0
20240517,174800,6659061550,6050,6050,6050,6050,0
20240517,174700,6659061550,6050,6050,6050,6050,0
20240517,174600,6659061550,6050,6050,6050,6050,0
20240517,174500,6659061550,6050,6050,6050,6050,0
20240517,174400,6659061550,6050,6050,6050,6050,0
20240517,174300,6659061550,6050,6050,6050,6050,0
20240517,174200,6659061550,6050,6050,6050,6050,0
20240517,174100,6659061550,6050,6050,6050,6050,0
20240517,174000,6659061550,6050,6050,6050,6050,0
20240517,173900,6659061550,6050,6050,6050,6050,0
20240517,173800,6659061550,6050,6050,6050,6050,0
20240517,173700,6659061550,6050,6050,6050,6050,0
20240517,173600,6659061550,6050,6050,6050,6050,0
20240517,173500,6659061550,6050,6050,6050,6050,0
20240517,173400,6659061550,6050,6050,6050,6050,0
20240517,173300,6659061550,6050,6050,6050,6050,0
20240517,173200,6659061550,6050,6050,6050,6050,0
20240517,173100,6659061550,6050,6050,6050,6050,0
20240517,173000,6659061550,6050,6050,6050,6050,0
20240517,172900,6659061550,6050,6050,6050,6050,0
20240517,172800,6659061550,6050,6050,6050,6050,0
20240517,172700,6659061550,6050,6050,6050,6050,0
20240517,172600,6659061550,6050,6050,6050,6050,0
20240517,172500,6659061550,6050,6050,6050,6050,0
20240517,172400,6659061550,6050,6050,6050,6050,0
20240517,172300,6659061550,6050,6050,6050,6050,0
20240517,172200,6659061550,6050,6050,6050,6050,11051
20240517,172100,6659061550,6050,6050,6050,6050,0
20240517,172000,6659061550,6050,6050,6050,6050,0
20240517,171900,6659061550,6050,6050,6050,6050,0
20240517,171800,6659061550,6050,6050,6050,6050,0
20240517,171700,6659061550,6050,6050,6050,6050,0
20240517,171600,6659061550,6050,6050,6050,6050,0
20240517,171500,6659061550,6050,6050,6050,6050,0
20240517,171400,6659061550,6050,6050,6050,6050,0
20240517,171300,6659061550,6050,6050,6050,6050,0
20240517,171200,6659061550,6050,6050,6050,6050,0
20240517,171100,6659061550,6050,6050,6050,6050,0
20240517,171000,6659061550,6050,6050,6050,6050,0
20240517,170900,6659061550,6050,6050,6050,6050,0
20240517,170800,6659061550,6050,6050,6050,6050,0
20240517,170700,6659061550,6050,6050,6050,6050,0
20240517,170600,6659061550,6050,6050,6050,6050,0
20240517,170500,6659061550,6050,6050,6050,6050,0
20240517,170400,6659061550,6050,6050,6050,6050,0
20240517,170300,6659061550,6050,6050,6050,6050,0
20240517,170200,6659061550,6050,6050,6050,6050,0
20240517,170100,6659061550,6050,6050,6050,6050,0
20240517,170000,6659061550,6050,6050,6050,6050,0
20240517,165900,6659061550,6050,6050,6050,6050,0
20240517,165800,6659061550,6050,6050,6050,6050,0
20240517,165700,6659061550,6050,6050,6050,6050,0
20240517,165600,6659061550,6050,6050,6050,6050,0
20240517,165500,6659061550,6050,6050,6050,6050,0
20240517,165400,6659061550,6050,6050,6050,6050,0
20240517,165300,6659061550,6050,6050,6050,6050,0
20240517,165200,6659061550,6050,6050,6050,6050,11051
20240517,165100,6659061550,6050,6050,6050,6050,0
20240517,165000,6659061550,6050,6050,6050,6050,0
20240517,164900,6659061550,6050,6050,6050,6050,0
20240517,164800,6659061550,6050,6050,6050,6050,0
20240517,164700,6659061550,6050,6050,6050,6050,0
20240517,164600,6659061550,6050,6050,6050,6050,0
20240517,164500,6659061550,6050,6050,6050,6050,0
20240517,164400,6659061550,6050,6050,6050,6050,0
20240517,164300,6659061550,6050,6050,6050,6050,0
20240517,164200,6659061550,6050,6050,6050,6050,0
20240517,164100,6659061550,6050,6050,6050,6050,0
20240517,164000,6659061550,6050,6050,6050,6050,0
20240517,163900,6659061550,6050,6050,6050,6050,0
20240517,163800,6659061550,6050,6050,6050,6050,0
20240517,163700,6659061550,6050,6050,6050,6050,0
20240517,163600,6659061550,6050,6050,6050,6050,0
20240517,163500,6659061550,6050,6050,6050,6050,0
20240517,163400,6659061550,6050,6050,6050,6050,0
20240517,163300,6659061550,6050,6050,6050,6050,0
20240517,163200,6659061550,6050,6050,6050,6050,0
20240517,163100,6659061550,6050,6050,6050,6050,0
20240517,163000,6659061550,6050,6050,6050,6050,0
20240517,162900,6659061550,6050,6050,6050,6050,0
20240517,162800,6659061550,6050,6050,6050,6050,0
20240517,162700,6659061550,6050,6050,6050,6050,0
20240517,162600,6659061550,6050,6050,6050,6050,0
20240517,162500,6659061550,6050,6050,6050,6050,0
20240517,162400,6659061550,6050,6050,6050,6050,0
20240517,162300,6659061550,6050,6050,6050,6050,0
20240517,162200,6659061550,6050,6050,6050,6050,11051
20240517,162100,6659061550,6050,6050,6050,6050,0
20240517,162000,6659061550,6050,6050,6050,6050,0
20240517,161900,6659061550,6050,6050,6050,6050,0
20240517,161800,6659061550,6050,6050,6050,6050,0
20240517,161700,6659061550,6050,6050,6050,6050,0
20240517,161600,6659061550,6050,6050,6050,6050,0
20240517,161500,6659061550,6050,6050,6050,6050,0
20240517,161400,6659061550,6050,6050,6050,6050,0
20240517,161300,6659061550,6050,6050,6050,6050,0
20240517,161200,6659061550,6050,6050,6050,6050,0
20240517,161100,6659061550,6050,6050,6050,6050,0
20240517,161000,6659061550,6050,6050,6050,6050,0
20240517,160900,6659061550,6050,6050,6050,6050,0
20240517,160800,6659061550,6050,6050,6050,6050,0
20240517,160700,6659061550,6050,6050,6050,6050,0
20240517,160600,6659061550,6050,6050,6050,6050,0
20240517,160500,6659061550,6050,6050,6050,6050,0
20240517,160400,6659061550,6050,6050,6050,6050,0
20240517,160300,6659061550,6050,6050,6050,6050,0
20240517,160200,6659061550,6050,6050,6050,6050,0
20240517,160100,6659061550,6050,6050,6050,6050,0
20240517,160000,6659061550,6050,6050,6050,6050,0
20240517,155900,6659061550,6050,6050,6050,6050,0
20240517,155800,6659061550,6050,6050,6050,6050,0
20240517,155700,6659061550,6050,6050,6050,6050,0
20240517,155600,6659061550,6050,6050,6050,6050,0
20240517,155500,6659061550,6050,6050,6050,6050,0
20240517,155400,6659061550,6050,6050,6050,6050,0
20240517,155300,6659061550,6050,6050,6050,6050,0
20240517,155200,6659061550,6050,6050,6050,6050,11051
20240517,155100,6659061550,6050,6050,6050,6050,0
20240517,155000,6659061550,6050,6050,6050,6050,0
20240517,154900,6659061550,6050,6050,6050,6050,0
20240517,154800,6659061550,6050,6050,6050,6050,0
20240517,154700,6659061550,6050,6050,6050,6050,0
20240517,154600,6659061550,6050,6050,6050,6050,0
20240517,154500,6659061550,6050,6050,6050,6050,0
20240517,154400,6659061550,6050,6050,6050,6050,0
20240517,154300,6659061550,6050,6050,6050,6050,0
20240517,154200,6659061550,6050,6050,6050,6050,0
20240517,154100,6659061550,6050,6050,6050,6050,0
20240517,154000,6659061550,6050,6050,6050,6050,0
20240517,153900,6659061550,6050,6050,6050,6050,0
20240517,153800,6659061550,6050,6050,6050,6050,0
20240517,153700,6659061550,6050,6050,6050,6050,0
20240517,153600,6659061550,6050,6050,6050,6050,0
20240517,153500,6659061550,6050,6050,6050,6050,0
20240517,153400,6659061550,6050,6050,6050,6050,0
20240517,153300,6659061550,6050,6050,6050,6050,0
20240517,153200,6659061550,6050,6050,6050,6050,0
20240517,153100,6659061550,6050,6050,6050,6050,0
20240517,153000,6659061550,6050,6050,6050,6050,11051
20240517,152900,6592203000,6020,6020,6020,6020,0
20240517,152800,6592203000,6020,6020,6020,6020,0
20240517,152700,6592203000,6020,6020,6020,6020,0
20240517,152600,6592203000,6020,6020,6020,6020,0
20240517,152500,6592203000,6020,6020,6020,6020,0
20240517,152400,6592203000,6020,6020,6020,6020,0
20240517,152300,6592203000,6020,6020,6020,6020,0
20240517,152200,6592203000,6020,6020,6020,6020,0
20240517,152100,6592203000,6020,6020,6020,6020,0
20240517,152000,6592203000,6020,6020,6020,6020,0
20240517,151900,6592203000,6020,6010,6020,6010,4997
20240517,151800,6562157230,6020,6020,6020,6020,590
20240517,151700,6558605430,6020,6020,6030,6010,397
20240517,151600,6556216270,6020,6020,6020,6010,4086
20240517,151500,6531628970,6020,6020,6020,6010,1196
20240517,151400,6524431490,6020,6020,6020,6010,940
20240517,151300,6518773630,6020,6020,6020,6020,743
20240517,151200,6514300770,6010,5990,6030,5990,7577
20240517,151100,6468740180,6000,6010,6010,6000,424
20240517,151000,6466196080,6010,6000,6010,6000,651
20240517,150900,6462290060,6000,5990,6000,5990,369
20240517,150800,6460076240,5990,5990,5990,5990,1777
20240517,150700,6449432010,5990,6010,6010,5990,604
20240517,150600,6445808510,6000,6000,6010,6000,3673
20240517,150500,6423750510,6000,6000,6000,6000,536
20240517,150400,6420534510,6000,6000,6000,5990,1267
20240517,150300,6412944670,5990,6010,6010,5990,149
20240517,150200,6412050180,6010,6000,6010,6000,3172
20240517,150100,6392993780,6000,6000,6010,6000,119
20240517,150000,6392279060,6010,6000,6010,6000,1542
20240517,145900,6383026260,5990,5990,5990,5990,169
20240517,145800,6382013950,5990,6000,6000,5990,2648
20240517,145700,6366149030,6000,6000,6000,6000,1386
20240517,145600,6357833030,6000,6000,6010,6000,1818
20240517,145500,6346922740,6000,6010,6010,6000,1620
20240517,145400,6337189080,6010,6010,6010,6010,137
20240517,145300,6336365710,6010,6020,6020,6010,29
20240517,145200,6336191350,6020,6010,6020,6010,5286
20240517,145100,6304416690,6010,6020,6020,6010,1100
20240517,145000,6297804030,6020,6010,6020,6010,1916
20240517,144900,6286288470,6020,6020,6020,6020,960
20240517,144800,6280509270,6020,6020,6020,6020,725
20240517,144700,6276144770,6020,6020,6020,6020,5
20240517,144600,6276114670,6020,6020,6020,6010,2981
20240517,144500,6258187050,6020,6020,6030,6020,406
20240517,144400,6255741690,6020,6020,6020,6020,0
20240517,144300,6255741690,6020,6020,6020,6020,38
20240517,144200,6255512930,6020,6020,6020,6020,0
20240517,144100,6255512930,6020,6020,6020,6020,1761
20240517,144000,6244911710,6020,6020,6020,6020,50
20240517,143900,6244610710,6020,6020,6020,6020,292
20240517,143800,6242852870,6040,6040,6040,6040,1
20240517,143700,6242846830,6020,6030,6030,6020,411
20240517,143600,6240370160,6030,6040,6040,6030,171
20240517,143500,6239338940,6040,6030,6040,6030,672
20240517,143400,6235286760,6030,6030,6030,6030,209
20240517,143300,6234026490,6030,6030,6030,6030,30
20240517,143200,6233845590,6020,6030,6030,6020,139
20240517,143100,6233008800,6030,6020,6030,6020,95
20240517,143000,6232436400,6020,6020,6020,6020,0
20240517,142900,6232436400,6020,6020,6020,6020,50
20240517,142800,6232135400,6040,6040,6040,6040,7
20240517,142700,6232093120,6040,6040,6040,6040,1
20240517,142600,6232087080,6040,6030,6040,6030,379
20240517,142500,6229801530,6030,6020,6030,6020,1615
20240517,142400,6220064330,6030,6030,6030,6030,1
20240517,142300,6220058300,6030,6030,6030,6030,1
20240517,142200,6220052270,6020,6020,6020,6020,777
20240517,142100,6215374730,6020,6020,6020,6020,10
20240517,142000,6215314530,6020,6020,6020,6020,157
20240517,141900,6214369390,6030,6020,6030,6010,307
20240517,141800,6212522320,6020,6020,6020,6020,207
20240517,141700,6211276180,6030,6030,6030,6030,8
20240517,141600,6211227940,6020,6020,6020,6020,210
20240517,141500,6209963740,6030,6030,6030,6030,39
20240517,141400,6209728570,6030,6030,6030,6030,0
20240517,141300,6209728570,6030,6030,6030,6030,0
20240517,141200,6209728570,6030,6020,6040,6020,316
20240517,141100,6207823410,6030,6020,6030,6020,118
20240517,141000,6207113030,6020,6020,6030,6020,1377
20240517,140900,6198823370,6020,6020,6020,6020,26
20240517,140800,6198666850,6030,6030,6030,6030,456
20240517,140700,6195917170,6030,6020,6030,6020,31
20240517,140600,6195730350,6020,6020,6020,6020,4
20240517,140500,6195706270,6020,6030,6030,6020,275
20240517,140400,6194048470,6030,6020,6030,6020,220
20240517,140300,6192723170,6020,6020,6020,6020,43
20240517,140200,6192464310,6020,6020,6020,6020,0
20240517,140100,6192464310,6020,6030,6030,6020,102
20240517,140000,6191849280,6030,6020,6030,6020,409
20240517,135900,6189384090,6010,6020,6020,6010,300
20240517,135800,6187579080,6020,6020,6020,6020,957
20240517,135700,6181817940,6020,6020,6020,6020,305
20240517,135600,6179981840,6030,6030,6030,6030,20
20240517,135500,6179861240,6030,6030,6030,6030,3145
20240517,135400,6160896890,6030,6030,6040,6030,275
20240517,135300,6159238590,6030,6030,6030,6030,903
20240517,135200,6153793500,6030,6030,6030,6030,301
20240517,135100,6151978470,6030,6040,6040,6030,165
20240517,135000,6150983470,6040,6040,6040,6040,534
20240517,134900,6147758110,6050,6040,6050,6040,59
20240517,134800,6147401500,6040,6040,6040,6030,121
20240517,134700,6146670880,6040,6040,6040,6040,10
20240517,134600,6146610480,6040,6040,6040,6040,72
20240517,134500,6146175600,6030,6030,6030,6030,173
20240517,134400,6145132410,6040,6030,6040,6030,228
20240517,134300,6143757310,6030,6040,6040,6030,114
20240517,134200,6143068890,6040,6020,6040,6020,5289
20240517,134100,6111196200,6020,6010,6020,6010,220
20240517,134000,6109871810,6020,6020,6020,6020,15
20240517,133900,6109781510,6020,6010,6020,6010,560
20240517,133800,6106411310,6020,6020,6020,6020,917
20240517,133700,6100890970,6020,6020,6020,6020,695
20240517,133600,6096707070,6020,6010,6020,6010,168
20240517,133500,6095695720,6020,6010,6020,6010,703
20240517,133400,6091469550,6020,6020,6020,6020,519
20240517,133300,6088345170,6010,6010,6020,6010,2434
20240517,133200,6073716780,6010,6010,6010,6010,0
20240517,133100,6073716780,6010,6010,6010,6010,588
20240517,133000,6070182900,6010,6030,6030,6010,1114
20240517,132900,6063486520,6030,6030,6030,6030,9
20240517,132800,6063432250,6010,6020,6020,6010,8803
20240517,132700,6010479340,6020,6020,6020,6020,1
20240517,132600,6010473320,6020,6030,6030,6020,165
20240517,132500,6009479680,6030,6030,6030,6030,20
20240517,132400,6009359080,6040,6040,6040,6040,1
20240517,132300,6009353040,6040,6040,6040,6040,0
20240517,132200,6009353040,6040,6040,6040,6020,837
20240517,132100,6004313620,6040,6020,6040,6020,1058
20240517,132000,5997943780,6020,6030,6030,6020,1012
20240517,131900,5991841810,6030,6030,6030,6030,605
20240517,131800,5988193660,6040,6040,6040,6040,63
20240517,131700,5987813140,6040,6040,6040,6040,11
20240517,131600,5987746700,6030,6040,6040,6030,103
20240517,131500,5987125580,6030,6030,6030,6030,29
20240517,131400,5986950710,6030,6030,6030,6030,0
20240517,131300,5986950710,6030,6030,6030,6030,393
20240517,131200,5984580920,6030,6040,6040,6030,1249
20240517,131100,5977048960,6030,6030,6040,6030,1204
20240517,131000,5969786840,6030,6030,6030,6030,1124
20240517,130900,5963009120,6040,6040,6040,6030,748
20240517,130800,5958496700,6040,6040,6040,6040,613
20240517,130700,5954794180,6040,6050,6050,6040,5137
20240517,130600,5923726920,6060,6050,6060,6050,2343
20240517,130500,5909551760,6050,6050,6050,6050,5
20240517,130400,5909521510,6050,6050,6050,6050,1501
20240517,130300,5900440460,6060,6060,6060,6060,44
20240517,130200,5900173820,6050,6050,6050,6050,60
20240517,130100,5899810820,6060,6060,6060,6060,1
20240517,130000,5899804760,6050,6060,6060,6050,804
20240517,125900,5894940520,6060,6050,6060,6050,162
20240517,125800,5893960410,6050,6060,6060,6050,73
20240517,125700,5893518260,6060,6060,6060,6060,7
20240517,125600,5893475840,6060,6060,6060,6060,0
20240517,125500,5893475840,6060,6060,6060,6060,20
20240517,125400,5893354640,6060,6050,6060,6050,556
20240517,125300,5889989470,6050,6060,6060,6050,1178
20240517,125200,5882862490,6050,6050,6050,6050,262
20240517,125100,5881277390,6050,6050,6050,6050,27
20240517,125000,5881114040,6050,6050,6050,6050,0
20240517,124900,5881114040,6050,6060,6060,6050,234
20240517,124800,5879696500,6060,6060,6060,6060,662
20240517,124700,5875684780,6060,6060,6060,6060,360
20240517,124600,5873503180,6050,6060,6060,6050,522
20240517,124500,5870345050,6050,6050,6050,6050,100
20240517,124400,5869740050,6060,6060,6060,6060,220
20240517,124300,5868406850,6050,6060,6060,6050,24
20240517,124200,5868261630,6050,6050,6050,6050,450
20240517,124100,5865539130,6060,6060,6060,6060,1
20240517,124000,5865533070,6050,6050,6050,6050,0
20240517,123900,5865533070,6050,6050,6050,6050,350
20240517,123800,5863415570,6050,6060,6060,6050,460
20240517,123700,5860632470,6060,6060,6060,6060,2
20240517,123600,5860620350,6050,6050,6050,6050,55
20240517,123500,5860287600,6050,6060,6060,6050,2466
20240517,123400,5845368250,6060,6060,6060,6060,1
20240517,123300,5845362190,6060,6050,6060,6050,2
20240517,123200,5845350080,6060,6060,6060,6060,1
20240517,123100,5845344020,6060,6060,6060,6060,3
20240517,123000,5845325840,6060,6050,6060,6050,401
20240517,122900,5842899780,6060,6060,6060,6060,81
20240517,122800,5842408920,6070,6070,6070,6070,1
20240517,122700,5842402850,6070,6070,6070,6070,60
20240517,122600,5842038650,6070,6060,6070,6060,1211
20240517,122500,5834690350,6050,6050,6050,6050,2
20240517,122400,5834678250,6060,6060,6060,6060,2
20240517,122300,5834666130,6060,6050,6060,6050,245
20240517,122200,5833183860,6050,6060,6060,6050,507
20240517,122100,5830115440,6070,6070,6070,6070,109
20240517,122000,5829453810,6070,6070,6070,6070,401
20240517,121900,5827019740,6070,6070,6070,6070,2
20240517,121800,5827007600,6070,6070,6070,6070,26
20240517,121700,5826849780,6070,6070,6070,6070,0
20240517,121600,5826849780,6070,6070,6070,6070,49
20240517,121500,5826552350,6070,6070,6070,6070,5
20240517,121400,5826522000,6070,6060,6070,6060,360
20240517,121300,5824338500,6060,6050,6060,6050,251
20240517,121200,5822817490,6060,6060,6060,6050,8
20240517,121100,5822769040,6060,6060,6060,6060,0
20240517,121000,5822769040,6060,6060,6060,6060,30
20240517,120900,5822587240,6060,6060,6060,6060,53
20240517,120800,5822266060,6060,6060,6060,6050,301
20240517,120700,5820444900,6060,6060,6060,6060,12
20240517,120600,5820372180,6060,6060,6060,6060,0
20240517,120500,5820372180,6060,6060,6060,6060,346
20240517,120400,5818275420,6060,6060,6060,6060,202
20240517,120300,5817051300,6060,6050,6060,6050,504
20240517,120200,5814001640,6050,6060,6060,6050,9
20240517,120100,5813947140,6060,6060,6060,6060,20
20240517,120000,5813825940,6060,6060,6060,6060,560
20240517,115900,5810432340,6070,6070,6070,6070,7
20240517,115800,5810389850,6070,6070,6070,6070,553
20240517,115700,5807033140,6070,6070,6070,6070,609
20240517,115600,5803336510,6070,6070,6070,6070,0
20240517,115500,5803336510,6070,6070,6070,6070,0
20240517,115400,5803336510,6070,6070,6070,6070,136
20240517,115300,5802510990,6070,6070,6070,6070,595
20240517,115200,5798899340,6070,6040,6070,6040,2015
20240517,115100,5786704570,6040,6040,6040,6030,329
20240517,115000,5784718500,6040,6050,6050,6040,19
20240517,114900,5784603640,6040,6050,6050,6040,2473
20240517,114800,5769666690,6050,6050,6050,6050,188
20240517,114700,5768529290,6050,6040,6050,6040,101
20240517,114600,5767919240,6050,6050,6050,6050,0
20240517,114500,5767919240,6050,6050,6050,6050,302
20240517,114400,5766092140,6050,6050,6050,6050,501
20240517,114300,5763061090,6040,6040,6050,6040,6247
20240517,114200,5725329200,6040,6040,6040,6040,787
20240517,114100,5720575720,6050,6050,6050,6050,35
20240517,114000,5720363970,6050,6050,6050,6050,255
20240517,113900,5718821220,6050,6050,6050,6050,0
20240517,113800,5718821220,6050,6050,6050,6050,20
20240517,113700,5718700220,6050,6050,6050,6050,0
20240517,113600,5718700220,6050,6050,6050,6050,0
20240517,113500,5718700220,6050,6040,6050,6040,130
20240517,113400,5717915010,6040,6050,6050,6040,122
20240517,113300,5717177910,6040,6040,6040,6040,634
20240517,113200,5713348550,6050,6060,6060,6050,31
20240517,113100,5713160990,6050,6050,6050,6050,531
20240517,113000,5709948440,6050,6050,6050,6050,100
20240517,112900,5709343440,6050,6050,6050,6050,5
20240517,112800,5709313190,6040,6040,6040,6040,278
20240517,112700,5707634070,6050,6040,6050,6040,43
20240517,112600,5707374340,6040,6040,6040,6040,103
20240517,112500,5706752220,6040,6040,6040,6040,234
20240517,112400,5705338860,6040,6040,6040,6040,496
20240517,112300,5702343020,6040,6040,6040,6040,12
20240517,112200,5702270540,6040,6040,6040,6040,30
20240517,112100,5702089340,6040,6040,6040,6040,31
20240517,112000,5701902100,6050,6050,6050,6050,1
20240517,111900,5701896050,6040,6040,6040,6040,56
20240517,111800,5701557810,6050,6050,6050,6050,6
20240517,111700,5701521510,6050,6040,6050,6040,196
20240517,111600,5700337660,6030,6030,6030,6030,201
20240517,111500,5699125630,6050,6030,6050,6030,280
20240517,111400,5697432230,6030,6040,6040,6030,250
20240517,111300,5695924570,6040,6030,6040,6030,351
20240517,111200,5693808030,6030,6040,6040,6030,56
20240517,111100,5693470130,6040,6040,6040,6030,585
20240517,111000,5689942400,6040,6040,6040,6040,3
20240517,110900,5689924280,6040,6040,6040,6040,1972
20240517,110800,5678013400,6050,6050,6050,6050,86
20240517,110700,5677493100,6050,6050,6050,6050,499
20240517,110600,5674474150,6050,6070,6070,6050,430
20240517,110500,5671872320,6070,6070,6070,6070,0
20240517,110400,5671872320,6070,6060,6070,6060,97
20240517,110300,5671284490,6060,6050,6070,6050,41
20240517,110200,5671035980,6050,6070,6070,6050,20
20240517,110100,5670914780,6070,6060,6070,6060,21
20240517,110000,5670787320,6070,6070,6070,6070,2
20240517,105900,5670775180,6060,6060,6070,6060,112
20240517,105800,5670095960,6050,6050,6050,6050,91
20240517,105700,5669545410,6060,6060,6060,6050,1154
20240517,105600,5662563640,6050,6050,6050,6050,20
20240517,105500,5662442640,6040,6070,6070,6040,3801
20240517,105400,5639447490,6070,6070,6070,6060,1071
20240517,105300,5632955670,6070,6080,6080,6070,205
20240517,105200,5631710090,6090,6080,6090,6080,144
20240517,105100,5630834560,6080,6080,6080,6080,267
20240517,105000,5629211200,6090,6090,6090,6090,334
20240517,104900,5627177140,6090,6090,6090,6090,1150
20240517,104800,5620173640,6090,6090,6090,6080,1115
20240517,104700,5613393290,6080,6090,6090,6080,108
20240517,104600,5612736210,6080,6090,6100,6080,1386
20240517,104500,5604302750,6090,6090,6090,6090,599
20240517,104400,5600654840,6080,6090,6090,6080,657
20240517,104300,5596660260,6080,6090,6090,6080,347
20240517,104200,5594550010,6090,6090,6090,6090,426
20240517,104100,5591955670,6090,6070,6090,6070,5240
20240517,104000,5560096460,6070,6090,6100,6070,1359
20240517,103900,5551827740,6090,6100,6100,6090,1631
20240517,103800,5541893340,6100,6100,6100,6080,754
20240517,103700,5537299960,6100,6060,6100,6060,755
20240517,103600,5532706430,6060,6050,6060,6050,570
20240517,103500,5529254730,6050,6050,6050,6050,142
20240517,103400,5528395630,6050,6060,6060,6050,159
20240517,103300,5527432640,6050,6070,6070,6050,616
20240517,103200,5523699390,6070,6070,6070,6070,614
20240517,103100,5519972410,6070,6050,6070,6050,1230
20240517,103000,5512524170,6050,6040,6050,6040,510
20240517,102900,5509443710,6040,6050,6050,6040,4872
20240517,102800,5480016810,6040,6050,6060,6040,1175
20240517,102700,5472913290,6050,6050,6050,6050,437
20240517,102600,5470269440,6060,6070,6070,6050,795
20240517,102500,5465452510,6050,6050,6050,6050,381
20240517,102400,5463147460,6050,6040,6050,6040,501
20240517,102300,5460121020,6040,6030,6040,6030,4954
20240517,102200,5430245390,6030,6040,6040,6030,6648
20240517,102100,5390149700,6040,6050,6050,6030,6069
20240517,102000,5353494660,6050,6060,6060,6050,3107
20240517,101900,5334666290,6060,6050,6060,6050,103
20240517,101800,5334042870,6050,6050,6070,6050,429
20240517,101700,5331447400,6050,6050,6070,6040,4405
20240517,101600,5304764130,6050,6070,6070,6050,1070
20240517,101500,5298282030,6080,6080,6080,6060,1048
20240517,101400,5291927320,6070,6070,6080,6060,923
20240517,101300,5286323680,6070,6070,6070,6060,773
20240517,101200,5281638660,6070,6070,6080,6070,735
20240517,101100,5277174020,6080,6080,6080,6070,293
20240517,101000,5275393180,6070,6090,6090,6060,558
20240517,100900,5272005790,6090,6080,6090,6060,666
20240517,100800,5267962030,6070,6080,6080,6070,229
20240517,100700,5266570710,6080,6080,6090,6080,129
20240517,100600,5265786320,6090,6110,6120,6090,1630
20240517,100500,5255828790,6110,6100,6110,6090,3588
20240517,100400,5233954970,6100,6080,6100,6080,1054
20240517,100300,5227538620,6080,6070,6080,6060,818
20240517,100200,5222573710,6070,6070,6070,6070,19
20240517,100100,5222458380,6070,6060,6080,6060,1255
20240517,100000,5214841370,6060,6060,6060,6050,63
20240517,095900,5214459600,6060,6050,6060,6040,159
20240517,095800,5213497640,6050,6070,6070,6050,1981
20240517,095700,5201498990,6070,6060,6070,6060,161
20240517,095600,5200522030,6060,6060,6060,6050,716
20240517,095500,5196189000,6060,6070,6070,6060,69
20240517,095400,5195770240,6070,6050,6080,6050,2092
20240517,095300,5183092690,6060,6050,6060,6050,564
20240517,095200,5179680130,6040,6050,6050,6040,1636
20240517,095100,5169783590,6050,6030,6050,6030,2489
20240517,095000,5154768700,6020,6020,6030,6010,6073
20240517,094900,5118253630,6020,6020,6030,6010,1363
20240517,094800,5110047240,6020,6030,6030,6010,3472
20240517,094700,5089155180,6020,6020,6030,6020,4821
20240517,094600,5060132630,6030,6040,6040,6020,4623
20240517,094500,5032250800,6040,6050,6050,6030,370
20240517,094400,5030017320,6050,6040,6050,6030,895
20240517,094300,5024614260,6040,6040,6040,6030,2284
20240517,094200,5010841530,6040,6050,6050,6030,2800
20240517,094100,4993933130,6050,6050,6050,6050,592
20240517,094000,4990351530,6050,6050,6060,6030,2767
20240517,093900,4973631020,6050,6060,6060,6040,1547
20240517,093800,4964274530,6050,6060,6070,6050,1137
20240517,093700,4957387050,6060,6060,6070,6050,2546
20240517,093600,4941973890,6060,6060,6070,6050,2728
20240517,093500,4925439780,6070,6050,6070,6050,3058
20240517,093400,4906929160,6050,6050,6060,6050,4675
20240517,093300,4878640050,6050,6030,6050,6030,3986
20240517,093200,4854580960,6030,6040,6040,6020,9008
20240517,093100,4800265300,6040,6060,6060,6030,4413
20240517,093000,4773586250,6060,6030,6060,6030,5424
20240517,092900,4740807030,6030,6100,6100,6020,20244
20240517,092800,4618265620,6100,6100,6100,6090,5280
20240517,092700,4586069020,6100,6120,6130,6100,5369
20240517,092600,4553209040,6130,6100,6130,6100,758
20240517,092500,4548568520,6100,6130,6130,6090,3118
20240517,092400,4529555620,6100,6090,6130,6090,3176
20240517,092300,4510179930,6100,6120,6120,6090,7524
20240517,092200,4464291550,6120,6160,6160,6120,3446
20240517,092100,4443164050,6160,6160,6170,6150,6983
20240517,092000,4400132800,6160,6120,6160,6100,8913
20240517,091900,4345465140,6130,6120,6140,6120,3454
20240517,091800,4324300220,6120,6140,6150,6110,3691
20240517,091700,4301690410,6140,6160,6170,6130,6620
20240517,091600,4260972310,6170,6140,6170,6140,8398
20240517,091500,4209282940,6140,6090,6140,6090,8922
20240517,091400,4154739010,6090,6140,6140,6090,32396
20240517,091300,3956860760,6140,6130,6140,6120,5718
20240517,091200,3921855790,6140,6130,6140,6120,13858
20240517,091100,3836934230,6130,6120,6160,6120,22688
20240517,091000,3697682430,6120,6120,6130,6110,11936
20240517,090900,3624652620,6120,6130,6140,6110,14820
20240517,090800,3533908680,6130,6190,6200,6130,26850
20240517,090700,3368641810,6190,6170,6230,6160,20137
20240517,090600,3243885380,6170,6160,6180,6150,18271
20240517,090500,3131451850,6160,6220,6240,6140,37626
20240517,090400,2898789970,6220,6190,6250,6190,26210
20240517,090300,2735654890,6200,6240,6260,6140,49081
20240517,090200,2431971070,6240,6260,6290,6200,72043
20240517,090100,1982969080,6250,6300,6330,6200,116701
20240517,090000,1252100850,6280,6380,6390,6260,197026
Reference in New Issue Copy Permalink