ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/179290/min/candle-20240523.csv

689 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
20240523,202600,3336853910,8050,8050,8050,8050,10067
20240523,202500,3336853910,8050,8050,8050,8050,0
20240523,202400,3336853910,8050,8050,8050,8050,0
20240523,202300,3336853910,8050,8050,8050,8050,0
20240523,202200,3336853910,8050,8050,8050,8050,0
20240523,202100,3336853910,8050,8050,8050,8050,0
20240523,202000,3336853910,8050,8050,8050,8050,0
20240523,201900,3336853910,8050,8050,8050,8050,0
20240523,201800,3336853910,8050,8050,8050,8050,0
20240523,201700,3336853910,8050,8050,8050,8050,0
20240523,201600,3336853910,8050,8050,8050,8050,0
20240523,201500,3336853910,8050,8050,8050,8050,0
20240523,201400,3336853910,8050,8050,8050,8050,0
20240523,201300,3336853910,8050,8050,8050,8050,0
20240523,201200,3336853910,8050,8050,8050,8050,0
20240523,201100,3336853910,8050,8050,8050,8050,0
20240523,201000,3336853910,8050,8050,8050,8050,0
20240523,200900,3336853910,8050,8050,8050,8050,0
20240523,200800,3336853910,8050,8050,8050,8050,0
20240523,200700,3336853910,8050,8050,8050,8050,0
20240523,200600,3336853910,8050,8050,8050,8050,0
20240523,200500,3336853910,8050,8050,8050,8050,0
20240523,200400,3336853910,8050,8050,8050,8050,0
20240523,200300,3336853910,8050,8050,8050,8050,0
20240523,200200,3336853910,8050,8050,8050,8050,0
20240523,200100,3336853910,8050,8050,8050,8050,0
20240523,200000,3336853910,8050,8050,8050,8050,0
20240523,195900,3336853910,8050,8050,8050,8050,0
20240523,195800,3336853910,8050,8050,8050,8050,0
20240523,195700,3336853910,8050,8050,8050,8050,0
20240523,195600,3336853910,8050,8050,8050,8050,10067
20240523,195500,3336853910,8050,8050,8050,8050,0
20240523,195400,3336853910,8050,8050,8050,8050,0
20240523,195300,3336853910,8050,8050,8050,8050,0
20240523,195200,3336853910,8050,8050,8050,8050,0
20240523,195100,3336853910,8050,8050,8050,8050,0
20240523,195000,3336853910,8050,8050,8050,8050,0
20240523,194900,3336853910,8050,8050,8050,8050,0
20240523,194800,3336853910,8050,8050,8050,8050,0
20240523,194700,3336853910,8050,8050,8050,8050,0
20240523,194600,3336853910,8050,8050,8050,8050,0
20240523,194500,3336853910,8050,8050,8050,8050,0
20240523,194400,3336853910,8050,8050,8050,8050,0
20240523,194300,3336853910,8050,8050,8050,8050,0
20240523,194200,3336853910,8050,8050,8050,8050,0
20240523,194100,3336853910,8050,8050,8050,8050,0
20240523,194000,3336853910,8050,8050,8050,8050,0
20240523,193900,3336853910,8050,8050,8050,8050,0
20240523,193800,3336853910,8050,8050,8050,8050,0
20240523,193700,3336853910,8050,8050,8050,8050,0
20240523,193600,3336853910,8050,8050,8050,8050,0
20240523,193500,3336853910,8050,8050,8050,8050,0
20240523,193400,3336853910,8050,8050,8050,8050,0
20240523,193300,3336853910,8050,8050,8050,8050,0
20240523,193200,3336853910,8050,8050,8050,8050,0
20240523,193100,3336853910,8050,8050,8050,8050,0
20240523,193000,3336853910,8050,8050,8050,8050,0
20240523,192900,3336853910,8050,8050,8050,8050,0
20240523,192800,3336853910,8050,8050,8050,8050,0
20240523,192700,3336853910,8050,8050,8050,8050,0
20240523,192600,3336853910,8050,8050,8050,8050,10067
20240523,192500,3336853910,8050,8050,8050,8050,0
20240523,192400,3336853910,8050,8050,8050,8050,0
20240523,192300,3336853910,8050,8050,8050,8050,0
20240523,192200,3336853910,8050,8050,8050,8050,0
20240523,192100,3336853910,8050,8050,8050,8050,0
20240523,192000,3336853910,8050,8050,8050,8050,0
20240523,191900,3336853910,8050,8050,8050,8050,0
20240523,191800,3336853910,8050,8050,8050,8050,0
20240523,191700,3336853910,8050,8050,8050,8050,0
20240523,191600,3336853910,8050,8050,8050,8050,0
20240523,191500,3336853910,8050,8050,8050,8050,0
20240523,191400,3336853910,8050,8050,8050,8050,0
20240523,191300,3336853910,8050,8050,8050,8050,0
20240523,191200,3336853910,8050,8050,8050,8050,0
20240523,191100,3336853910,8050,8050,8050,8050,0
20240523,191000,3336853910,8050,8050,8050,8050,0
20240523,190900,3336853910,8050,8050,8050,8050,0
20240523,190800,3336853910,8050,8050,8050,8050,0
20240523,190700,3336853910,8050,8050,8050,8050,0
20240523,190600,3336853910,8050,8050,8050,8050,0
20240523,190500,3336853910,8050,8050,8050,8050,0
20240523,190400,3336853910,8050,8050,8050,8050,0
20240523,190300,3336853910,8050,8050,8050,8050,0
20240523,190200,3336853910,8050,8050,8050,8050,0
20240523,190100,3336853910,8050,8050,8050,8050,0
20240523,190000,3336853910,8050,8050,8050,8050,0
20240523,185900,3336853910,8050,8050,8050,8050,0
20240523,185800,3336853910,8050,8050,8050,8050,0
20240523,185700,3336853910,8050,8050,8050,8050,0
20240523,185600,3336853910,8050,8050,8050,8050,10067
20240523,185500,3336853910,8050,8050,8050,8050,0
20240523,185400,3336853910,8050,8050,8050,8050,0
20240523,185300,3336853910,8050,8050,8050,8050,0
20240523,185200,3336853910,8050,8050,8050,8050,0
20240523,185100,3336853910,8050,8050,8050,8050,0
20240523,185000,3336853910,8050,8050,8050,8050,0
20240523,184900,3336853910,8050,8050,8050,8050,0
20240523,184800,3336853910,8050,8050,8050,8050,0
20240523,184700,3336853910,8050,8050,8050,8050,0
20240523,184600,3336853910,8050,8050,8050,8050,0
20240523,184500,3336853910,8050,8050,8050,8050,0
20240523,184400,3336853910,8050,8050,8050,8050,0
20240523,184300,3336853910,8050,8050,8050,8050,0
20240523,184200,3336853910,8050,8050,8050,8050,0
20240523,184100,3336853910,8050,8050,8050,8050,0
20240523,184000,3336853910,8050,8050,8050,8050,0
20240523,183900,3336853910,8050,8050,8050,8050,0
20240523,183800,3336853910,8050,8050,8050,8050,0
20240523,183700,3336853910,8050,8050,8050,8050,0
20240523,183600,3336853910,8050,8050,8050,8050,0
20240523,183500,3336853910,8050,8050,8050,8050,0
20240523,183400,3336853910,8050,8050,8050,8050,0
20240523,183300,3336853910,8050,8050,8050,8050,0
20240523,183200,3336853910,8050,8050,8050,8050,0
20240523,183100,3336853910,8050,8050,8050,8050,0
20240523,183000,3336853910,8050,8050,8050,8050,0
20240523,182900,3336853910,8050,8050,8050,8050,0
20240523,182800,3336853910,8050,8050,8050,8050,0
20240523,182700,3336853910,8050,8050,8050,8050,0
20240523,182600,3336853910,8050,8050,8050,8050,10067
20240523,182500,3336853910,8050,8050,8050,8050,0
20240523,182400,3336853910,8050,8050,8050,8050,0
20240523,182300,3336853910,8050,8050,8050,8050,0
20240523,182200,3336853910,8050,8050,8050,8050,0
20240523,182100,3336853910,8050,8050,8050,8050,0
20240523,182000,3336853910,8050,8050,8050,8050,0
20240523,181900,3336853910,8050,8050,8050,8050,0
20240523,181800,3336853910,8050,8050,8050,8050,0
20240523,181700,3336853910,8050,8050,8050,8050,0
20240523,181600,3336853910,8050,8050,8050,8050,0
20240523,181500,3336853910,8050,8050,8050,8050,0
20240523,181400,3336853910,8050,8050,8050,8050,0
20240523,181300,3336853910,8050,8050,8050,8050,0
20240523,181200,3336853910,8050,8050,8050,8050,0
20240523,181100,3336853910,8050,8050,8050,8050,0
20240523,181000,3336853910,8050,8050,8050,8050,0
20240523,180900,3336853910,8050,8050,8050,8050,0
20240523,180800,3336853910,8050,8050,8050,8050,0
20240523,180700,3336853910,8050,8050,8050,8050,0
20240523,180600,3336853910,8050,8050,8050,8050,0
20240523,180500,3336853910,8050,8050,8050,8050,0
20240523,180400,3336853910,8050,8050,8050,8050,0
20240523,180300,3336853910,8050,8050,8050,8050,0
20240523,180200,3336853910,8050,8050,8050,8050,0
20240523,180100,3336853910,8050,8050,8050,8050,0
20240523,180000,3336853910,8050,8050,8050,8050,0
20240523,175900,3336853910,8050,8050,8050,8050,0
20240523,175800,3336853910,8050,8050,8050,8050,0
20240523,175700,3336853910,8050,8050,8050,8050,0
20240523,175600,3336853910,8050,8050,8050,8050,10067
20240523,175500,3336853910,8050,8050,8050,8050,0
20240523,175400,3336853910,8050,8050,8050,8050,0
20240523,175300,3336853910,8050,8050,8050,8050,0
20240523,175200,3336853910,8050,8050,8050,8050,0
20240523,175100,3336853910,8050,8050,8050,8050,0
20240523,175000,3336853910,8050,8050,8050,8050,0
20240523,174900,3336853910,8050,8050,8050,8050,0
20240523,174800,3336853910,8050,8050,8050,8050,0
20240523,174700,3336853910,8050,8050,8050,8050,0
20240523,174600,3336853910,8050,8050,8050,8050,0
20240523,174500,3336853910,8050,8050,8050,8050,0
20240523,174400,3336853910,8050,8050,8050,8050,0
20240523,174300,3336853910,8050,8050,8050,8050,0
20240523,174200,3336853910,8050,8050,8050,8050,0
20240523,174100,3336853910,8050,8050,8050,8050,0
20240523,174000,3336853910,8050,8050,8050,8050,0
20240523,173900,3336853910,8050,8050,8050,8050,0
20240523,173800,3336853910,8050,8050,8050,8050,0
20240523,173700,3336853910,8050,8050,8050,8050,0
20240523,173600,3336853910,8050,8050,8050,8050,0
20240523,173500,3336853910,8050,8050,8050,8050,0
20240523,173400,3336853910,8050,8050,8050,8050,0
20240523,173300,3336853910,8050,8050,8050,8050,0
20240523,173200,3336853910,8050,8050,8050,8050,0
20240523,173100,3336853910,8050,8050,8050,8050,0
20240523,173000,3336853910,8050,8050,8050,8050,0
20240523,172900,3336853910,8050,8050,8050,8050,0
20240523,172800,3336853910,8050,8050,8050,8050,0
20240523,172700,3336853910,8050,8050,8050,8050,0
20240523,172600,3336853910,8050,8050,8050,8050,10067
20240523,172500,3336853910,8050,8050,8050,8050,0
20240523,172400,3336853910,8050,8050,8050,8050,0
20240523,172300,3336853910,8050,8050,8050,8050,0
20240523,172200,3336853910,8050,8050,8050,8050,0
20240523,172100,3336853910,8050,8050,8050,8050,0
20240523,172000,3336853910,8050,8050,8050,8050,0
20240523,171900,3336853910,8050,8050,8050,8050,0
20240523,171800,3336853910,8050,8050,8050,8050,0
20240523,171700,3336853910,8050,8050,8050,8050,0
20240523,171600,3336853910,8050,8050,8050,8050,0
20240523,171500,3336853910,8050,8050,8050,8050,0
20240523,171400,3336853910,8050,8050,8050,8050,0
20240523,171300,3336853910,8050,8050,8050,8050,0
20240523,171200,3336853910,8050,8050,8050,8050,0
20240523,171100,3336853910,8050,8050,8050,8050,0
20240523,171000,3336853910,8050,8050,8050,8050,0
20240523,170900,3336853910,8050,8050,8050,8050,0
20240523,170800,3336853910,8050,8050,8050,8050,0
20240523,170700,3336853910,8050,8050,8050,8050,0
20240523,170600,3336853910,8050,8050,8050,8050,0
20240523,170500,3336853910,8050,8050,8050,8050,0
20240523,170400,3336853910,8050,8050,8050,8050,0
20240523,170300,3336853910,8050,8050,8050,8050,0
20240523,170200,3336853910,8050,8050,8050,8050,0
20240523,170100,3336853910,8050,8050,8050,8050,0
20240523,170000,3336853910,8050,8050,8050,8050,0
20240523,165900,3336853910,8050,8050,8050,8050,0
20240523,165800,3336853910,8050,8050,8050,8050,0
20240523,165700,3336853910,8050,8050,8050,8050,0
20240523,165600,3336853910,8050,8050,8050,8050,10067
20240523,165500,3336853910,8050,8050,8050,8050,0
20240523,165400,3336853910,8050,8050,8050,8050,0
20240523,165300,3336853910,8050,8050,8050,8050,0
20240523,165200,3336853910,8050,8050,8050,8050,0
20240523,165100,3336853910,8050,8050,8050,8050,0
20240523,165000,3336853910,8050,8050,8050,8050,0
20240523,164900,3336853910,8050,8050,8050,8050,0
20240523,164800,3336853910,8050,8050,8050,8050,0
20240523,164700,3336853910,8050,8050,8050,8050,0
20240523,164600,3336853910,8050,8050,8050,8050,0
20240523,164500,3336853910,8050,8050,8050,8050,0
20240523,164400,3336853910,8050,8050,8050,8050,0
20240523,164300,3336853910,8050,8050,8050,8050,0
20240523,164200,3336853910,8050,8050,8050,8050,0
20240523,164100,3336853910,8050,8050,8050,8050,0
20240523,164000,3336853910,8050,8050,8050,8050,0
20240523,163900,3336853910,8050,8050,8050,8050,0
20240523,163800,3336853910,8050,8050,8050,8050,0
20240523,163700,3336853910,8050,8050,8050,8050,0
20240523,163600,3336853910,8050,8050,8050,8050,0
20240523,163500,3336853910,8050,8050,8050,8050,0
20240523,163400,3336853910,8050,8050,8050,8050,0
20240523,163300,3336853910,8050,8050,8050,8050,0
20240523,163200,3336853910,8050,8050,8050,8050,0
20240523,163100,3336853910,8050,8050,8050,8050,0
20240523,163000,3336853910,8050,8050,8050,8050,0
20240523,162900,3336853910,8050,8050,8050,8050,0
20240523,162800,3336853910,8050,8050,8050,8050,0
20240523,162700,3336853910,8050,8050,8050,8050,0
20240523,162600,3336853910,8050,8050,8050,8050,10067
20240523,162500,3336853910,8050,8050,8050,8050,0
20240523,162400,3336853910,8050,8050,8050,8050,0
20240523,162300,3336853910,8050,8050,8050,8050,0
20240523,162200,3336853910,8050,8050,8050,8050,0
20240523,162100,3336853910,8050,8050,8050,8050,0
20240523,162000,3336853910,8050,8050,8050,8050,0
20240523,161900,3336853910,8050,8050,8050,8050,0
20240523,161800,3336853910,8050,8050,8050,8050,0
20240523,161700,3336853910,8050,8050,8050,8050,0
20240523,161600,3336853910,8050,8050,8050,8050,0
20240523,161500,3336853910,8050,8050,8050,8050,0
20240523,161400,3336853910,8050,8050,8050,8050,0
20240523,161300,3336853910,8050,8050,8050,8050,0
20240523,161200,3336853910,8050,8050,8050,8050,0
20240523,161100,3336853910,8050,8050,8050,8050,0
20240523,161000,3336853910,8050,8050,8050,8050,0
20240523,160900,3336853910,8050,8050,8050,8050,0
20240523,160800,3336853910,8050,8050,8050,8050,0
20240523,160700,3336853910,8050,8050,8050,8050,0
20240523,160600,3336853910,8050,8050,8050,8050,0
20240523,160500,3336853910,8050,8050,8050,8050,0
20240523,160400,3336853910,8050,8050,8050,8050,0
20240523,160300,3336853910,8050,8050,8050,8050,0
20240523,160200,3336853910,8050,8050,8050,8050,0
20240523,160100,3336853910,8050,8050,8050,8050,0
20240523,160000,3336853910,8050,8050,8050,8050,0
20240523,155900,3336853910,8050,8050,8050,8050,0
20240523,155800,3336853910,8050,8050,8050,8050,0
20240523,155700,3336853910,8050,8050,8050,8050,0
20240523,155600,3336853910,8050,8050,8050,8050,10067
20240523,155500,3336853910,8050,8050,8050,8050,0
20240523,155400,3336853910,8050,8050,8050,8050,0
20240523,155300,3336853910,8050,8050,8050,8050,0
20240523,155200,3336853910,8050,8050,8050,8050,0
20240523,155100,3336853910,8050,8050,8050,8050,0
20240523,155000,3336853910,8050,8050,8050,8050,0
20240523,154900,3336853910,8050,8050,8050,8050,0
20240523,154800,3336853910,8050,8050,8050,8050,0
20240523,154700,3336853910,8050,8050,8050,8050,0
20240523,154600,3336853910,8050,8050,8050,8050,0
20240523,154500,3336853910,8050,8050,8050,8050,0
20240523,154400,3336853910,8050,8050,8050,8050,0
20240523,154300,3336853910,8050,8050,8050,8050,0
20240523,154200,3336853910,8050,8050,8050,8050,0
20240523,154100,3336853910,8050,8050,8050,8050,0
20240523,154000,3336853910,8050,8050,8050,8050,0
20240523,153900,3336853910,8050,8050,8050,8050,0
20240523,153800,3336853910,8050,8050,8050,8050,0
20240523,153700,3336853910,8050,8050,8050,8050,0
20240523,153600,3336853910,8050,8050,8050,8050,0
20240523,153500,3336853910,8050,8050,8050,8050,0
20240523,153400,3336853910,8050,8050,8050,8050,0
20240523,153300,3336853910,8050,8050,8050,8050,0
20240523,153200,3336853910,8050,8050,8050,8050,0
20240523,153100,3336853910,8050,8050,8050,8050,0
20240523,153000,3336853910,8050,8050,8050,8050,10067
20240523,152900,3255814560,8090,8090,8090,8090,0
20240523,152800,3255814560,8090,8090,8090,8090,0
20240523,152700,3255814560,8090,8090,8090,8090,0
20240523,152600,3255814560,8090,8090,8090,8090,0
20240523,152500,3255814560,8090,8090,8090,8090,0
20240523,152400,3255814560,8090,8090,8090,8090,0
20240523,152300,3255814560,8090,8090,8090,8090,0
20240523,152200,3255814560,8090,8090,8090,8090,0
20240523,152100,3255814560,8090,8090,8090,8090,0
20240523,152000,3255814560,8090,8090,8090,8090,0
20240523,151900,3255814560,8090,8100,8100,8080,1255
20240523,151800,3245663470,8080,8110,8110,8080,103
20240523,151700,3244831140,8070,8080,8110,8070,1621
20240523,151600,3231742840,8060,8080,8080,8060,921
20240523,151500,3224308660,8070,8090,8090,8070,975
20240523,151400,3216437500,8090,8120,8120,8060,10574
20240523,151300,3131097160,8120,8100,8120,8090,797
20240523,151200,3124641930,8120,8120,8120,8110,356
20240523,151100,3121754390,8120,8110,8120,8110,13
20240523,151000,3121648950,8110,8100,8110,8080,3315
20240523,150900,3094837380,8100,8080,8100,8080,1147
20240523,150800,3085558960,8090,8090,8100,8090,1830
20240523,150700,3070752130,8100,8100,8100,8090,1433
20240523,150600,3059145520,8100,8120,8120,8100,941
20240523,150500,3051522360,8120,8110,8120,8090,4218
20240523,150400,3017358460,8130,8120,8130,8120,198
20240523,150300,3015750310,8110,8110,8110,8100,2063
20240523,150200,2999036910,8110,8110,8130,8110,710
20240523,150100,2993276970,8130,8130,8130,8130,0
20240523,150000,2993276970,8130,8120,8130,8120,94
20240523,145900,2992512760,8120,8120,8120,8120,581
20240523,145800,2987795040,8120,8130,8130,8120,145
20240523,145700,2986616200,8120,8120,8120,8120,464
20240523,145600,2982848520,8120,8110,8120,8110,92
20240523,145500,2982101980,8110,8120,8120,8110,2873
20240523,145400,2958795020,8120,8130,8140,8120,219
20240523,145300,2957014340,8130,8130,8130,8130,119
20240523,145200,2956046870,8130,8130,8140,8130,159
20240523,145100,2954753320,8140,8140,8140,8140,10
20240523,145000,2954671920,8150,8150,8150,8150,1
20240523,144900,2954663770,8150,8120,8150,8120,1094
20240523,144800,2945778480,8140,8120,8140,8120,974
20240523,144700,2937869520,8130,8130,8130,8110,1737
20240523,144600,2923769370,8130,8130,8130,8130,113
20240523,144500,2922850680,8130,8130,8150,8130,599
20240523,144400,2917977870,8150,8130,8150,8130,311
20240523,144300,2915449420,8140,8140,8140,8140,93
20240523,144200,2914692400,8150,8150,8150,8150,60
20240523,144100,2914203400,8140,8130,8140,8130,1929
20240523,144000,2898517480,8130,8130,8130,8130,4
20240523,143900,2898484960,8150,8150,8150,8150,92
20240523,143800,2897735160,8150,8150,8150,8150,5
20240523,143700,2897694410,8140,8130,8140,8130,96
20240523,143600,2896913010,8120,8120,8120,8120,125
20240523,143500,2895898010,8140,8130,8140,8130,95
20240523,143400,2895124730,8130,8130,8140,8130,15
20240523,143300,2895002770,8130,8140,8140,8130,94
20240523,143200,2894237630,8120,8120,8120,8120,301
20240523,143100,2891793510,8120,8130,8140,8120,892
20240523,143000,2884548640,8140,8120,8140,8120,2
20240523,142900,2884532380,8140,8140,8140,8120,152
20240523,142800,2883296280,8120,8120,8120,8120,51
20240523,142700,2882882160,8120,8130,8130,8120,604
20240523,142600,2877976740,8130,8130,8130,8130,0
20240523,142500,2877976740,8130,8120,8130,8120,9
20240523,142400,2877903610,8140,8150,8150,8130,319
20240523,142300,2875309240,8140,8140,8140,8140,0
20240523,142200,2875309240,8140,8150,8150,8140,1934
20240523,142100,2859548060,8150,8140,8150,8140,52
20240523,142000,2859124660,8140,8150,8150,8140,93
20240523,141900,2858367630,8140,8150,8150,8110,3828
20240523,141800,2827251330,8140,8140,8140,8140,93
20240523,141700,2826494310,8140,8140,8140,8140,22
20240523,141600,2826315230,8130,8130,8130,8130,218
20240523,141500,2824542890,8130,8130,8130,8130,429
20240523,141400,2821055120,8130,8140,8140,8130,212
20240523,141300,2819330640,8140,8140,8140,8140,0
20240523,141200,2819330640,8140,8120,8140,8120,642
20240523,141100,2814115590,8120,8120,8120,8120,106
20240523,141000,2813254870,8130,8130,8130,8130,418
20240523,140900,2809856530,8130,8130,8130,8130,200
20240523,140800,2808230530,8130,8130,8130,8130,242
20240523,140700,2806263070,8130,8130,8130,8130,150
20240523,140600,2805043570,8130,8120,8130,8120,395
20240523,140500,2801835230,8120,8120,8120,8120,0
20240523,140400,2801835230,8120,8120,8120,8120,96
20240523,140300,2801055710,8120,8120,8120,8120,30
20240523,140200,2800812110,8120,8120,8120,8120,200
20240523,140100,2799188110,8120,8120,8120,8120,400
20240523,140000,2795940110,8120,8120,8120,8120,192
20240523,135900,2794381070,8120,8120,8120,8120,202
20240523,135800,2792740830,8110,8110,8110,8110,48
20240523,135700,2792351550,8120,8100,8120,8100,1172
20240523,135600,2782856510,8120,8110,8120,8100,2884
20240523,135500,2759488910,8110,8100,8110,8100,227
20240523,135400,2757648970,8100,8110,8110,8100,416
20240523,135300,2754278910,8110,8110,8110,8110,668
20240523,135200,2748861430,8120,8120,8120,8120,6
20240523,135100,2748812710,8110,8110,8110,8110,224
20240523,135000,2746996070,8110,8110,8110,8110,391
20240523,134900,2743825060,8110,8100,8110,8100,25
20240523,134800,2743622430,8110,8110,8110,8110,0
20240523,134700,2743622430,8110,8120,8120,8110,1438
20240523,134600,2731955880,8120,8120,8120,8120,640
20240523,134500,2726759080,8130,8130,8140,8130,67
20240523,134400,2726213820,8140,8110,8140,8090,10308
20240523,134300,2642715760,8140,8120,8140,8120,4000
20240523,134200,2610162880,8110,8110,8110,8110,139
20240523,134100,2609035590,8110,8120,8120,8110,871
20240523,134000,2601971480,8120,8110,8120,8110,9
20240523,133900,2601898440,8130,8110,8130,8110,121
20240523,133800,2600916310,8110,8110,8110,8110,111
20240523,133700,2600016100,8110,8130,8130,8110,133
20240523,133600,2598936470,8110,8110,8110,8110,58
20240523,133500,2598466090,8130,8130,8130,8130,0
20240523,133400,2598466090,8130,8130,8130,8130,192
20240523,133300,2596905130,8140,8140,8140,8140,0
20240523,133200,2596905130,8140,8140,8140,8140,114
20240523,133100,2595977170,8140,8110,8140,8090,3831
20240523,133000,2564969800,8110,8110,8110,8110,230
20240523,132900,2563104500,8110,8140,8150,8090,10574
20240523,132800,2477393220,8140,8130,8140,8130,399
20240523,132700,2474149340,8120,8130,8130,8120,28
20240523,132600,2473921710,8130,8140,8140,8130,2705
20240523,132500,2451930030,8140,8140,8140,8140,530
20240523,132400,2447615830,8140,8130,8140,8130,140
20240523,132300,2446476830,8140,8130,8140,8130,510
20240523,132200,2442330440,8120,8130,8140,8120,7304
20240523,132100,2382954620,8140,8120,8140,8120,254
20240523,132000,2380889470,8130,8140,8140,8130,991
20240523,131900,2372829690,8140,8150,8150,8140,117
20240523,131800,2371877190,8140,8140,8140,8140,108
20240523,131700,2370998070,8140,8130,8140,8130,15
20240523,131600,2370876070,8130,8130,8130,8130,4
20240523,131500,2370843550,8140,8130,8140,8130,3
20240523,131400,2370819150,8130,8130,8130,8130,19
20240523,131300,2370664680,8140,8140,8140,8140,0
20240523,131200,2370664680,8140,8140,8140,8140,122
20240523,131100,2369671600,8140,8140,8140,8140,5
20240523,131000,2369630900,8130,8140,8140,8130,11
20240523,130900,2369541370,8140,8130,8140,8130,355
20240523,130800,2366655210,8120,8130,8130,8120,172
20240523,130700,2365258530,8120,8130,8130,8120,1622
20240523,130600,2352072170,8130,8130,8130,8130,197
20240523,130500,2350470560,8130,8130,8130,8130,10
20240523,130400,2350389260,8130,8140,8140,8130,124
20240523,130300,2349381130,8140,8150,8150,8140,224
20240523,130200,2347556770,8150,8140,8150,8140,42
20240523,130100,2347214840,8140,8160,8160,8140,124
20240523,130000,2346204820,8160,8160,8160,8160,0
20240523,125900,2346204820,8160,8160,8160,8160,30
20240523,125800,2345960020,8160,8140,8160,8140,3122
20240523,125700,2320546910,8140,8150,8150,8140,1800
20240523,125600,2305891910,8160,8150,8160,8140,193
20240523,125500,2304319200,8150,8140,8150,8140,216
20240523,125400,2302560910,8150,8150,8150,8150,6
20240523,125300,2302512010,8140,8140,8140,8140,258
20240523,125200,2300411890,8130,8130,8130,8130,97
20240523,125100,2299623280,8130,8130,8130,8130,188
20240523,125000,2298094840,8140,8130,8140,8130,108
20240523,124900,2297216700,8140,8130,8140,8130,601
20240523,124800,2292330390,8130,8130,8130,8130,30
20240523,124700,2292086490,8130,8130,8130,8130,151
20240523,124600,2290858860,8130,8130,8130,8130,149
20240523,124500,2289647490,8120,8140,8140,8120,3642
20240523,124400,2260055310,8140,8150,8150,8140,16
20240523,124300,2259925050,8140,8140,8140,8130,274
20240523,124200,2257696810,8130,8130,8130,8130,5
20240523,124100,2257656160,8130,8150,8150,8130,198
20240523,124000,2256044830,8160,8160,8160,8160,2
20240523,123900,2256028510,8140,8140,8140,8140,0
20240523,123800,2256028510,8140,8140,8140,8140,0
20240523,123700,2256028510,8140,8130,8140,8130,49
20240523,123600,2255629660,8130,8130,8130,8130,5
20240523,123500,2255589010,8130,8140,8140,8130,2069
20240523,123400,2238760560,8130,8140,8140,8130,146
20240523,123300,2237572130,8140,8140,8160,8140,95
20240523,123200,2236798800,8150,8150,8150,8150,118
20240523,123100,2235837100,8150,8150,8150,8150,5
20240523,123000,2235796350,8150,8150,8150,8150,0
20240523,122900,2235796350,8150,8150,8150,8150,0
20240523,122800,2235796350,8150,8150,8150,8140,636
20240523,122700,2230617050,8150,8140,8150,8140,394
20240523,122600,2227406890,8140,8140,8140,8140,311
20240523,122500,2224875350,8140,8160,8160,8130,5110
20240523,122400,2183287850,8160,8170,8170,8160,305
20240523,122300,2180798540,8180,8180,8180,8180,1
20240523,122200,2180790360,8190,8190,8190,8190,0
20240523,122100,2180790360,8190,8180,8190,8180,16
20240523,122000,2180659420,8190,8190,8190,8190,1
20240523,121900,2180651230,8200,8200,8200,8200,0
20240523,121800,2180651230,8200,8200,8200,8200,1
20240523,121700,2180643030,8160,8160,8160,8160,0
20240523,121600,2180643030,8160,8170,8170,8160,665
20240523,121500,2175215510,8210,8180,8210,8180,16
20240523,121400,2175084600,8210,8210,8210,8210,24
20240523,121300,2174887560,8210,8210,8210,8190,3
20240523,121200,2174862950,8190,8190,8190,8190,0
20240523,121100,2174862950,8190,8190,8190,8190,1
20240523,121000,2174854760,8200,8200,8200,8200,0
20240523,120900,2174854760,8200,8180,8200,8180,10000
20240523,120800,2092856660,8190,8180,8190,8180,123
20240523,120700,2091850510,8180,8170,8180,8170,120
20240523,120600,2090870000,8160,8160,8160,8160,0
20240523,120500,2090870000,8160,8160,8160,8160,130
20240523,120400,2089809200,8160,8160,8160,8150,96
20240523,120300,2089026670,8150,8150,8150,8150,0
20240523,120200,2089026670,8150,8150,8150,8150,0
20240523,120100,2089026670,8150,8150,8150,8150,249
20240523,120000,2086997320,8150,8150,8150,8140,63
20240523,115900,2086484170,8140,8150,8150,8140,43
20240523,115800,2086134000,8160,8160,8160,8160,0
20240523,115700,2086134000,8160,8160,8160,8160,0
20240523,115600,2086134000,8160,8140,8160,8140,33
20240523,115500,2085865360,8170,8130,8170,8130,32
20240523,115400,2085604560,8140,8140,8140,8140,26
20240523,115300,2085392920,8160,8170,8170,8130,26
20240523,115200,2085181310,8150,8130,8150,8130,62
20240523,115100,2084676670,8130,8140,8140,8130,2261
20240523,115000,2066289500,8140,8150,8150,8140,284
20240523,114900,2063977720,8140,8140,8140,8140,141
20240523,114800,2062829980,8150,8150,8150,8150,300
20240523,114700,2060384980,8140,8130,8140,8130,127
20240523,114600,2059352380,8140,8140,8140,8140,5
20240523,114500,2059311680,8140,8140,8140,8140,21
20240523,114400,2059140740,8130,8120,8130,8120,31
20240523,114300,2058888920,8120,8140,8140,8120,3740
20240523,114200,2028500210,8140,8170,8170,8140,6629
20240523,114100,1974524160,8160,8160,8160,8160,729
20240523,114000,1968575520,8180,8180,8180,8180,56
20240523,113900,1968117440,8160,8160,8180,8160,217
20240523,113800,1966346620,8160,8170,8170,8160,804
20240523,113700,1959784590,8170,8170,8170,8170,71
20240523,113600,1959204520,8180,8180,8180,8180,15
20240523,113500,1959081820,8170,8160,8170,8160,195
20240523,113400,1957489670,8160,8170,8170,8160,615
20240523,113300,1952471120,8170,8170,8170,8170,30
20240523,113200,1952226020,8170,8170,8170,8170,2
20240523,113100,1952209680,8170,8180,8180,8170,43
20240523,113000,1951858360,8170,8170,8170,8170,25
20240523,112900,1951654110,8170,8170,8170,8170,29
20240523,112800,1951417180,8170,8170,8170,8170,251
20240523,112700,1949366510,8170,8170,8180,8170,898
20240523,112600,1942029550,8180,8190,8190,8180,832
20240523,112500,1935217790,8180,8180,8180,8180,29
20240523,112400,1934980570,8190,8190,8190,8190,30
20240523,112300,1934734870,8190,8180,8190,8180,65
20240523,112200,1934202810,8170,8170,8170,8170,298
20240523,112100,1931768150,8170,8180,8180,8170,86
20240523,112000,1931064840,8180,8180,8180,8180,24
20240523,111900,1930868520,8170,8180,8180,8170,29
20240523,111800,1930631580,8170,8180,8180,8170,9
20240523,111700,1930557990,8180,8180,8180,8180,100
20240523,111600,1929739990,8180,8180,8180,8180,0
20240523,111500,1929739990,8180,8170,8180,8160,330
20240523,111400,1927041130,8200,8200,8200,8200,0
20240523,111300,1927041130,8200,8190,8200,8190,200
20240523,111200,1925401380,8210,8210,8210,8210,0
20240523,111100,1925401380,8210,8170,8210,8130,5117
20240523,111000,1883701890,8210,8210,8210,8210,0
20240523,110900,1883701890,8210,8210,8210,8210,60
20240523,110800,1883209290,8220,8210,8220,8210,300
20240523,110700,1880745290,8210,8210,8210,8210,2
20240523,110600,1880728870,8220,8190,8220,8190,2
20240523,110500,1880712460,8180,8170,8180,8170,26
20240523,110400,1880499790,8160,8180,8180,8160,3012
20240523,110300,1855904920,8170,8180,8220,8170,7
20240523,110200,1855847470,8170,8210,8220,8170,719
20240523,110100,1849962510,8200,8200,8200,8200,27
20240523,110000,1849741110,8200,8200,8200,8200,129
20240523,105900,1848683310,8190,8200,8200,8190,32
20240523,105800,1848421220,8180,8190,8200,8180,736
20240523,105700,1842396440,8200,8200,8200,8200,205
20240523,105600,1840715440,8190,8180,8190,8180,2669
20240523,105500,1818878060,8180,8180,8180,8180,880
20240523,105400,1811679660,8180,8190,8190,8180,1335
20240523,105300,1800753010,8190,8210,8210,8190,1141
20240523,105200,1791398460,8210,8210,8210,8210,30
20240523,105100,1791152160,8220,8220,8220,8220,1
20240523,105000,1791143940,8210,8220,8220,8210,128
20240523,104900,1790093040,8230,8230,8230,8230,1
20240523,104800,1790084810,8230,8230,8230,8230,0
20240523,104700,1790084810,8230,8220,8230,8220,62
20240523,104600,1789574780,8220,8220,8230,8220,114
20240523,104500,1788637610,8220,8210,8220,8210,108
20240523,104400,1787750160,8220,8220,8220,8220,81
20240523,104300,1787084340,8220,8220,8220,8220,19
20240523,104200,1786928160,8220,8220,8220,8220,142
20240523,104100,1785760920,8230,8230,8230,8230,120
20240523,104000,1784773320,8230,8230,8230,8230,1
20240523,103900,1784765090,8220,8230,8230,8220,31
20240523,103800,1784510220,8240,8240,8240,8240,0
20240523,103700,1784510220,8240,8240,8240,8240,11
20240523,103600,1784419580,8240,8210,8240,8210,328
20240523,103500,1781726070,8200,8250,8260,8200,11433
20240523,103400,1687819250,8250,8230,8250,8230,66
20240523,103300,1687275370,8230,8230,8230,8230,16
20240523,103200,1687143690,8230,8220,8240,8210,62
20240523,103100,1686634430,8220,8210,8220,8210,419
20240523,103000,1683193860,8210,8230,8230,8210,1688
20240523,102900,1669335010,8220,8220,8220,8220,111
20240523,102800,1668422590,8250,8250,8250,8250,0
20240523,102700,1668422590,8250,8220,8250,8220,100
20240523,102600,1667600560,8270,8210,8270,8210,542
20240523,102500,1663145110,8220,8220,8220,8220,19
20240523,102400,1662988930,8230,8190,8350,8180,7622
20240523,102300,1600206030,8200,8200,8200,8190,1033
20240523,102200,1591745740,8190,8190,8200,8190,103
20240523,102100,1590902160,8180,8180,8180,8180,25
20240523,102000,1590697660,8190,8180,8190,8180,62
20240523,101900,1590190190,8190,8150,8190,8150,702
20240523,101800,1584450320,8150,8160,8170,8150,316
20240523,101700,1581871770,8160,8160,8160,8160,502
20240523,101600,1577775450,8170,8160,8170,8160,522
20240523,101500,1573511120,8170,8150,8170,8150,295
20240523,101400,1571106130,8150,8150,8150,8140,801
20240523,101300,1564578230,8150,8150,8150,8150,32
20240523,101200,1564317430,8150,8150,8150,8140,1137
20240523,101100,1555058710,8150,8150,8150,8150,116
20240523,101000,1554113310,8160,8160,8160,8160,7
20240523,100900,1554056190,8170,8170,8170,8160,37
20240523,100800,1553754230,8170,8170,8170,8140,4272
20240523,100700,1518921820,8170,8170,8170,8160,1880
20240523,100600,1503562450,8180,8180,8180,8180,0
20240523,100500,1503562450,8180,8180,8180,8170,57
20240523,100400,1503096480,8180,8180,8180,8180,99
20240523,100300,1502286660,8180,8160,8190,8160,227
20240523,100200,1500433240,8200,8200,8200,8190,253
20240523,100100,1498361100,8190,8210,8210,8190,37
20240523,100000,1498057990,8200,8160,8200,8160,631
20240523,095900,1492897120,8170,8170,8170,8160,1072
20240523,095800,1484142580,8160,8190,8190,8160,2532
20240523,095700,1463468890,8190,8190,8190,8190,282
20240523,095600,1461159310,8190,8190,8190,8180,32
20240523,095500,1460897480,8190,8190,8190,8170,210
20240523,095400,1459179740,8190,8190,8190,8170,44
20240523,095300,1458820050,8160,8200,8200,8160,1729
20240523,095200,1444702640,8190,8180,8190,8180,143
20240523,095100,1443531700,8180,8180,8180,8170,35
20240523,095000,1443245410,8180,8200,8200,8180,70
20240523,094900,1442672110,8220,8220,8220,8110,32576
20240523,094800,1177653850,8230,8230,8230,8230,185
20240523,094700,1176131300,8200,8200,8230,8200,59
20240523,094600,1175647170,8200,8200,8200,8200,3482
20240523,094500,1147094770,8200,8190,8200,8190,3520
20240523,094400,1118238040,8190,8190,8200,8190,346
20240523,094300,1115404190,8200,8200,8200,8190,410
20240523,094200,1112042520,8200,8200,8200,8170,1593
20240523,094100,1099006970,8190,8200,8200,8190,353
20240523,094000,1096115100,8200,8200,8200,8200,233
20240523,093900,1094204500,8210,8210,8210,8190,1052
20240523,093800,1085579200,8180,8230,8230,8180,244
20240523,093700,1083580800,8190,8220,8220,8190,6325
20240523,093600,1031761650,8220,8230,8230,8210,685
20240523,093500,1026132010,8230,8240,8240,8230,214
20240523,093400,1024370780,8230,8230,8240,8220,98
20240523,093300,1023564260,8220,8240,8240,8220,1554
20240523,093200,1010788250,8240,8240,8250,8230,84
20240523,093100,1010096370,8240,8250,8250,8240,28
20240523,093000,1009865640,8250,8250,8270,8220,2079
20240523,092900,992725120,8220,8250,8250,8220,31
20240523,092800,992470270,8210,8250,8260,8210,709
20240523,092700,986640880,8250,8240,8250,8230,526
20240523,092600,982310700,8230,8220,8230,8220,346
20240523,092500,979466180,8220,8220,8220,8210,138
20240523,092400,978332960,8210,8210,8220,8210,309
20240523,092300,975795570,8220,8220,8230,8210,175
20240523,092200,974356350,8230,8230,8230,8230,401
20240523,092100,971056120,8220,8210,8230,8210,312
20240523,092000,968491980,8220,8180,8220,8170,2424
20240523,091900,948634820,8190,8170,8190,8170,777
20240523,091800,942277770,8150,8140,8170,8130,2933
20240523,091700,918373920,8140,8080,8140,8070,3923
20240523,091600,886607430,8080,8150,8170,8060,31573
20240523,091500,630433710,8150,8180,8200,8150,11193
20240523,091400,538972670,8190,8200,8230,8180,4792
20240523,091300,499716800,8200,8220,8230,8200,1023
20240523,091200,491314280,8230,8230,8230,8190,7996
20240523,091100,425712090,8230,8230,8230,8210,6031
20240523,091000,376134790,8230,8260,8260,8230,1633
20240523,090900,362678430,8260,8250,8260,8250,110
20240523,090800,361770110,8260,8220,8260,8220,1024
20240523,090700,353315210,8210,8300,8310,8210,24289
20240523,090600,152932060,8310,8320,8320,8310,2028
20240523,090500,136074480,8330,8350,8350,8330,1065
20240523,090400,127202270,8390,8340,8400,8340,619
20240523,090300,122037680,8340,8380,8380,8340,1033
20240523,090200,113410120,8350,8350,8390,8340,10783
20240523,090100,23458000,8350,8420,8420,8350,207
20240523,090000,21729480,8340,8310,8420,8310,2584
Reference in New Issue Copy Permalink