ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/316140/min/candle-20240517.csv

727 lines
39 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
20240517,210400,17563601590,14580,14580,14580,14580,260472
20240517,210300,17563601590,14580,14580,14580,14580,0
20240517,210200,17563601590,14580,14580,14580,14580,0
20240517,210100,17563601590,14580,14580,14580,14580,0
20240517,210000,17563601590,14580,14580,14580,14580,0
20240517,205900,17563601590,14580,14580,14580,14580,0
20240517,205800,17563601590,14580,14580,14580,14580,0
20240517,205700,17563601590,14580,14580,14580,14580,0
20240517,205600,17563601590,14580,14580,14580,14580,0
20240517,205500,17563601590,14580,14580,14580,14580,0
20240517,205400,17563601590,14580,14580,14580,14580,0
20240517,205300,17563601590,14580,14580,14580,14580,0
20240517,205200,17563601590,14580,14580,14580,14580,0
20240517,205100,17563601590,14580,14580,14580,14580,0
20240517,205000,17563601590,14580,14580,14580,14580,0
20240517,204900,17563601590,14580,14580,14580,14580,0
20240517,204800,17563601590,14580,14580,14580,14580,0
20240517,204700,17563601590,14580,14580,14580,14580,0
20240517,204600,17563601590,14580,14580,14580,14580,0
20240517,204500,17563601590,14580,14580,14580,14580,0
20240517,204400,17563601590,14580,14580,14580,14580,0
20240517,204300,17563601590,14580,14580,14580,14580,0
20240517,204200,17563601590,14580,14580,14580,14580,0
20240517,204100,17563601590,14580,14580,14580,14580,0
20240517,204000,17563601590,14580,14580,14580,14580,0
20240517,203900,17563601590,14580,14580,14580,14580,0
20240517,203800,17563601590,14580,14580,14580,14580,0
20240517,203700,17563601590,14580,14580,14580,14580,0
20240517,203600,17563601590,14580,14580,14580,14580,0
20240517,203500,17563601590,14580,14580,14580,14580,0
20240517,203400,17563601590,14580,14580,14580,14580,260472
20240517,203300,17563601590,14580,14580,14580,14580,0
20240517,203200,17563601590,14580,14580,14580,14580,0
20240517,203100,17563601590,14580,14580,14580,14580,0
20240517,203000,17563601590,14580,14580,14580,14580,0
20240517,202900,17563601590,14580,14580,14580,14580,0
20240517,202800,17563601590,14580,14580,14580,14580,0
20240517,202700,17563601590,14580,14580,14580,14580,0
20240517,202600,17563601590,14580,14580,14580,14580,0
20240517,202500,17563601590,14580,14580,14580,14580,0
20240517,202400,17563601590,14580,14580,14580,14580,0
20240517,202300,17563601590,14580,14580,14580,14580,0
20240517,202200,17563601590,14580,14580,14580,14580,0
20240517,202100,17563601590,14580,14580,14580,14580,0
20240517,202000,17563601590,14580,14580,14580,14580,0
20240517,201900,17563601590,14580,14580,14580,14580,0
20240517,201800,17563601590,14580,14580,14580,14580,0
20240517,201700,17563601590,14580,14580,14580,14580,0
20240517,201600,17563601590,14580,14580,14580,14580,0
20240517,201500,17563601590,14580,14580,14580,14580,0
20240517,201400,17563601590,14580,14580,14580,14580,0
20240517,201300,17563601590,14580,14580,14580,14580,0
20240517,201200,17563601590,14580,14580,14580,14580,0
20240517,201100,17563601590,14580,14580,14580,14580,0
20240517,201000,17563601590,14580,14580,14580,14580,0
20240517,200900,17563601590,14580,14580,14580,14580,0
20240517,200800,17563601590,14580,14580,14580,14580,0
20240517,200700,17563601590,14580,14580,14580,14580,0
20240517,200600,17563601590,14580,14580,14580,14580,0
20240517,200500,17563601590,14580,14580,14580,14580,0
20240517,200400,17563601590,14580,14580,14580,14580,260472
20240517,200300,17563601590,14580,14580,14580,14580,0
20240517,200200,17563601590,14580,14580,14580,14580,0
20240517,200100,17563601590,14580,14580,14580,14580,0
20240517,200000,17563601590,14580,14580,14580,14580,0
20240517,195900,17563601590,14580,14580,14580,14580,0
20240517,195800,17563601590,14580,14580,14580,14580,0
20240517,195700,17563601590,14580,14580,14580,14580,0
20240517,195600,17563601590,14580,14580,14580,14580,0
20240517,195500,17563601590,14580,14580,14580,14580,0
20240517,195400,17563601590,14580,14580,14580,14580,0
20240517,195300,17563601590,14580,14580,14580,14580,0
20240517,195200,17563601590,14580,14580,14580,14580,0
20240517,195100,17563601590,14580,14580,14580,14580,0
20240517,195000,17563601590,14580,14580,14580,14580,0
20240517,194900,17563601590,14580,14580,14580,14580,0
20240517,194800,17563601590,14580,14580,14580,14580,0
20240517,194700,17563601590,14580,14580,14580,14580,0
20240517,194600,17563601590,14580,14580,14580,14580,0
20240517,194500,17563601590,14580,14580,14580,14580,0
20240517,194400,17563601590,14580,14580,14580,14580,0
20240517,194300,17563601590,14580,14580,14580,14580,0
20240517,194200,17563601590,14580,14580,14580,14580,0
20240517,194100,17563601590,14580,14580,14580,14580,0
20240517,194000,17563601590,14580,14580,14580,14580,0
20240517,193900,17563601590,14580,14580,14580,14580,0
20240517,193800,17563601590,14580,14580,14580,14580,0
20240517,193700,17563601590,14580,14580,14580,14580,0
20240517,193600,17563601590,14580,14580,14580,14580,0
20240517,193500,17563601590,14580,14580,14580,14580,0
20240517,193400,17563601590,14580,14580,14580,14580,260472
20240517,193300,17563601590,14580,14580,14580,14580,0
20240517,193200,17563601590,14580,14580,14580,14580,0
20240517,193100,17563601590,14580,14580,14580,14580,0
20240517,193000,17563601590,14580,14580,14580,14580,0
20240517,192900,17563601590,14580,14580,14580,14580,0
20240517,192800,17563601590,14580,14580,14580,14580,0
20240517,192700,17563601590,14580,14580,14580,14580,0
20240517,192600,17563601590,14580,14580,14580,14580,0
20240517,192500,17563601590,14580,14580,14580,14580,0
20240517,192400,17563601590,14580,14580,14580,14580,0
20240517,192300,17563601590,14580,14580,14580,14580,0
20240517,192200,17563601590,14580,14580,14580,14580,0
20240517,192100,17563601590,14580,14580,14580,14580,0
20240517,192000,17563601590,14580,14580,14580,14580,0
20240517,191900,17563601590,14580,14580,14580,14580,0
20240517,191800,17563601590,14580,14580,14580,14580,0
20240517,191700,17563601590,14580,14580,14580,14580,0
20240517,191600,17563601590,14580,14580,14580,14580,0
20240517,191500,17563601590,14580,14580,14580,14580,0
20240517,191400,17563601590,14580,14580,14580,14580,0
20240517,191300,17563601590,14580,14580,14580,14580,0
20240517,191200,17563601590,14580,14580,14580,14580,0
20240517,191100,17563601590,14580,14580,14580,14580,0
20240517,191000,17563601590,14580,14580,14580,14580,0
20240517,190900,17563601590,14580,14580,14580,14580,0
20240517,190800,17563601590,14580,14580,14580,14580,0
20240517,190700,17563601590,14580,14580,14580,14580,0
20240517,190600,17563601590,14580,14580,14580,14580,0
20240517,190500,17563601590,14580,14580,14580,14580,0
20240517,190400,17563601590,14580,14580,14580,14580,260472
20240517,190300,17563601590,14580,14580,14580,14580,0
20240517,190200,17563601590,14580,14580,14580,14580,0
20240517,190100,17563601590,14580,14580,14580,14580,0
20240517,190000,17563601590,14580,14580,14580,14580,0
20240517,185900,17563601590,14580,14580,14580,14580,0
20240517,185800,17563601590,14580,14580,14580,14580,0
20240517,185700,17563601590,14580,14580,14580,14580,0
20240517,185600,17563601590,14580,14580,14580,14580,0
20240517,185500,17563601590,14580,14580,14580,14580,0
20240517,185400,17563601590,14580,14580,14580,14580,0
20240517,185300,17563601590,14580,14580,14580,14580,0
20240517,185200,17563601590,14580,14580,14580,14580,0
20240517,185100,17563601590,14580,14580,14580,14580,0
20240517,185000,17563601590,14580,14580,14580,14580,0
20240517,184900,17563601590,14580,14580,14580,14580,0
20240517,184800,17563601590,14580,14580,14580,14580,0
20240517,184700,17563601590,14580,14580,14580,14580,0
20240517,184600,17563601590,14580,14580,14580,14580,0
20240517,184500,17563601590,14580,14580,14580,14580,0
20240517,184400,17563601590,14580,14580,14580,14580,0
20240517,184300,17563601590,14580,14580,14580,14580,0
20240517,184200,17563601590,14580,14580,14580,14580,0
20240517,184100,17563601590,14580,14580,14580,14580,0
20240517,184000,17563601590,14580,14580,14580,14580,0
20240517,183900,17563601590,14580,14580,14580,14580,0
20240517,183800,17563601590,14580,14580,14580,14580,0
20240517,183700,17563601590,14580,14580,14580,14580,0
20240517,183600,17563601590,14580,14580,14580,14580,0
20240517,183500,17563601590,14580,14580,14580,14580,0
20240517,183400,17563601590,14580,14580,14580,14580,260472
20240517,183300,17563601590,14580,14580,14580,14580,0
20240517,183200,17563601590,14580,14580,14580,14580,0
20240517,183100,17563601590,14580,14580,14580,14580,0
20240517,183000,17563601590,14580,14580,14580,14580,0
20240517,182900,17563601590,14580,14580,14580,14580,0
20240517,182800,17563601590,14580,14580,14580,14580,0
20240517,182700,17563601590,14580,14580,14580,14580,0
20240517,182600,17563601590,14580,14580,14580,14580,0
20240517,182500,17563601590,14580,14580,14580,14580,0
20240517,182400,17563601590,14580,14580,14580,14580,0
20240517,182300,17563601590,14580,14580,14580,14580,0
20240517,182200,17563601590,14580,14580,14580,14580,0
20240517,182100,17563601590,14580,14580,14580,14580,0
20240517,182000,17563601590,14580,14580,14580,14580,0
20240517,181900,17563601590,14580,14580,14580,14580,0
20240517,181800,17563601590,14580,14580,14580,14580,0
20240517,181700,17563601590,14580,14580,14580,14580,0
20240517,181600,17563601590,14580,14580,14580,14580,0
20240517,181500,17563601590,14580,14580,14580,14580,0
20240517,181400,17563601590,14580,14580,14580,14580,0
20240517,181300,17563601590,14580,14580,14580,14580,0
20240517,181200,17563601590,14580,14580,14580,14580,0
20240517,181100,17563601590,14580,14580,14580,14580,0
20240517,181000,17563601590,14580,14580,14580,14580,0
20240517,180900,17563601590,14580,14580,14580,14580,0
20240517,180800,17563601590,14580,14580,14580,14580,0
20240517,180700,17563601590,14580,14580,14580,14580,0
20240517,180600,17563601590,14580,14580,14580,14580,0
20240517,180500,17563601590,14580,14580,14580,14580,0
20240517,180400,17563601590,14580,14580,14580,14580,260472
20240517,180300,17563601590,14580,14580,14580,14580,0
20240517,180200,17563601590,14580,14580,14580,14580,0
20240517,180100,17563601590,14580,14580,14580,14580,0
20240517,180000,17563601590,14580,14580,14580,14580,0
20240517,175900,17563601590,14580,14580,14580,14580,0
20240517,175800,17563601590,14580,14580,14580,14580,0
20240517,175700,17563601590,14580,14580,14580,14580,0
20240517,175600,17563601590,14580,14580,14580,14580,0
20240517,175500,17563601590,14580,14580,14580,14580,0
20240517,175400,17563601590,14580,14580,14580,14580,0
20240517,175300,17563601590,14580,14580,14580,14580,0
20240517,175200,17563601590,14580,14580,14580,14580,0
20240517,175100,17563601590,14580,14580,14580,14580,0
20240517,175000,17563601590,14580,14580,14580,14580,0
20240517,174900,17563601590,14580,14580,14580,14580,0
20240517,174800,17563601590,14580,14580,14580,14580,0
20240517,174700,17563601590,14580,14580,14580,14580,0
20240517,174600,17563601590,14580,14580,14580,14580,0
20240517,174500,17563601590,14580,14580,14580,14580,0
20240517,174400,17563601590,14580,14580,14580,14580,0
20240517,174300,17563601590,14580,14580,14580,14580,0
20240517,174200,17563601590,14580,14580,14580,14580,0
20240517,174100,17563601590,14580,14580,14580,14580,0
20240517,174000,17563601590,14580,14580,14580,14580,0
20240517,173900,17563601590,14580,14580,14580,14580,0
20240517,173800,17563601590,14580,14580,14580,14580,0
20240517,173700,17563601590,14580,14580,14580,14580,0
20240517,173600,17563601590,14580,14580,14580,14580,0
20240517,173500,17563601590,14580,14580,14580,14580,0
20240517,173400,17563601590,14580,14580,14580,14580,260472
20240517,173300,17563601590,14580,14580,14580,14580,0
20240517,173200,17563601590,14580,14580,14580,14580,0
20240517,173100,17563601590,14580,14580,14580,14580,0
20240517,173000,17563601590,14580,14580,14580,14580,0
20240517,172900,17563601590,14580,14580,14580,14580,0
20240517,172800,17563601590,14580,14580,14580,14580,0
20240517,172700,17563601590,14580,14580,14580,14580,0
20240517,172600,17563601590,14580,14580,14580,14580,0
20240517,172500,17563601590,14580,14580,14580,14580,0
20240517,172400,17563601590,14580,14580,14580,14580,0
20240517,172300,17563601590,14580,14580,14580,14580,0
20240517,172200,17563601590,14580,14580,14580,14580,0
20240517,172100,17563601590,14580,14580,14580,14580,0
20240517,172000,17563601590,14580,14580,14580,14580,0
20240517,171900,17563601590,14580,14580,14580,14580,0
20240517,171800,17563601590,14580,14580,14580,14580,0
20240517,171700,17563601590,14580,14580,14580,14580,0
20240517,171600,17563601590,14580,14580,14580,14580,0
20240517,171500,17563601590,14580,14580,14580,14580,0
20240517,171400,17563601590,14580,14580,14580,14580,0
20240517,171300,17563601590,14580,14580,14580,14580,0
20240517,171200,17563601590,14580,14580,14580,14580,0
20240517,171100,17563601590,14580,14580,14580,14580,0
20240517,171000,17563601590,14580,14580,14580,14580,0
20240517,170900,17563601590,14580,14580,14580,14580,0
20240517,170800,17563601590,14580,14580,14580,14580,0
20240517,170700,17563601590,14580,14580,14580,14580,0
20240517,170600,17563601590,14580,14580,14580,14580,0
20240517,170500,17563601590,14580,14580,14580,14580,0
20240517,170400,17563601590,14580,14580,14580,14580,260472
20240517,170300,17563601590,14580,14580,14580,14580,0
20240517,170200,17563601590,14580,14580,14580,14580,0
20240517,170100,17563601590,14580,14580,14580,14580,0
20240517,170000,17563601590,14580,14580,14580,14580,0
20240517,165900,17563601590,14580,14580,14580,14580,0
20240517,165800,17563601590,14580,14580,14580,14580,0
20240517,165700,17563601590,14580,14580,14580,14580,0
20240517,165600,17563601590,14580,14580,14580,14580,0
20240517,165500,17563601590,14580,14580,14580,14580,0
20240517,165400,17563601590,14580,14580,14580,14580,0
20240517,165300,17563601590,14580,14580,14580,14580,0
20240517,165200,17563601590,14580,14580,14580,14580,0
20240517,165100,17563601590,14580,14580,14580,14580,0
20240517,165000,17563601590,14580,14580,14580,14580,0
20240517,164900,17563601590,14580,14580,14580,14580,0
20240517,164800,17563601590,14580,14580,14580,14580,0
20240517,164700,17563601590,14580,14580,14580,14580,0
20240517,164600,17563601590,14580,14580,14580,14580,0
20240517,164500,17563601590,14580,14580,14580,14580,0
20240517,164400,17563601590,14580,14580,14580,14580,0
20240517,164300,17563601590,14580,14580,14580,14580,0
20240517,164200,17563601590,14580,14580,14580,14580,0
20240517,164100,17563601590,14580,14580,14580,14580,0
20240517,164000,17563601590,14580,14580,14580,14580,0
20240517,163900,17563601590,14580,14580,14580,14580,0
20240517,163800,17563601590,14580,14580,14580,14580,0
20240517,163700,17563601590,14580,14580,14580,14580,0
20240517,163600,17563601590,14580,14580,14580,14580,0
20240517,163500,17563601590,14580,14580,14580,14580,0
20240517,163400,17563601590,14580,14580,14580,14580,260472
20240517,163300,17563601590,14580,14580,14580,14580,0
20240517,163200,17563601590,14580,14580,14580,14580,0
20240517,163100,17563601590,14580,14580,14580,14580,0
20240517,163000,17563601590,14580,14580,14580,14580,0
20240517,162900,17563601590,14580,14580,14580,14580,0
20240517,162800,17563601590,14580,14580,14580,14580,0
20240517,162700,17563601590,14580,14580,14580,14580,0
20240517,162600,17563601590,14580,14580,14580,14580,0
20240517,162500,17563601590,14580,14580,14580,14580,0
20240517,162400,17563601590,14580,14580,14580,14580,0
20240517,162300,17563601590,14580,14580,14580,14580,0
20240517,162200,17563601590,14580,14580,14580,14580,0
20240517,162100,17563601590,14580,14580,14580,14580,0
20240517,162000,17563601590,14580,14580,14580,14580,0
20240517,161900,17563601590,14580,14580,14580,14580,0
20240517,161800,17563601590,14580,14580,14580,14580,0
20240517,161700,17563601590,14580,14580,14580,14580,0
20240517,161600,17563601590,14580,14580,14580,14580,0
20240517,161500,17563601590,14580,14580,14580,14580,0
20240517,161400,17563601590,14580,14580,14580,14580,0
20240517,161300,17563601590,14580,14580,14580,14580,0
20240517,161200,17563601590,14580,14580,14580,14580,0
20240517,161100,17563601590,14580,14580,14580,14580,0
20240517,161000,17563601590,14580,14580,14580,14580,0
20240517,160900,17563601590,14580,14580,14580,14580,0
20240517,160800,17563601590,14580,14580,14580,14580,0
20240517,160700,17563601590,14580,14580,14580,14580,0
20240517,160600,17563601590,14580,14580,14580,14580,0
20240517,160500,17563601590,14580,14580,14580,14580,0
20240517,160400,17563601590,14580,14580,14580,14580,260472
20240517,160300,17563601590,14580,14580,14580,14580,0
20240517,160200,17563601590,14580,14580,14580,14580,0
20240517,160100,17563601590,14580,14580,14580,14580,0
20240517,160000,17563601590,14580,14580,14580,14580,0
20240517,155900,17563601590,14580,14580,14580,14580,0
20240517,155800,17563601590,14580,14580,14580,14580,0
20240517,155700,17563601590,14580,14580,14580,14580,0
20240517,155600,17563601590,14580,14580,14580,14580,0
20240517,155500,17563601590,14580,14580,14580,14580,0
20240517,155400,17563601590,14580,14580,14580,14580,0
20240517,155300,17563601590,14580,14580,14580,14580,0
20240517,155200,17563601590,14580,14580,14580,14580,0
20240517,155100,17563601590,14580,14580,14580,14580,0
20240517,155000,17563601590,14580,14580,14580,14580,0
20240517,154900,17563601590,14580,14580,14580,14580,0
20240517,154800,17563601590,14580,14580,14580,14580,0
20240517,154700,17563601590,14580,14580,14580,14580,0
20240517,154600,17563601590,14580,14580,14580,14580,0
20240517,154500,17563601590,14580,14580,14580,14580,0
20240517,154400,17563601590,14580,14580,14580,14580,0
20240517,154300,17563601590,14580,14580,14580,14580,0
20240517,154200,17563601590,14580,14580,14580,14580,0
20240517,154100,17563601590,14580,14580,14580,14580,0
20240517,154000,17563601590,14580,14580,14580,14580,0
20240517,153900,17563601590,14580,14580,14580,14580,0
20240517,153800,17563601590,14580,14580,14580,14580,0
20240517,153700,17563601590,14580,14580,14580,14580,0
20240517,153600,17563601590,14580,14580,14580,14580,0
20240517,153500,17563601590,14580,14580,14580,14580,0
20240517,153400,17563601590,14580,14580,14580,14580,260472
20240517,153300,17563601590,14580,14580,14580,14580,0
20240517,153200,17563601590,14580,14580,14580,14580,0
20240517,153100,17563601590,14580,14580,14580,14580,0
20240517,153000,17563601590,14580,14580,14580,14580,260472
20240517,152900,13765919830,14590,14590,14590,14590,0
20240517,152800,13765919830,14590,14590,14590,14590,0
20240517,152700,13765919830,14590,14590,14590,14590,0
20240517,152600,13765919830,14590,14590,14590,14590,0
20240517,152500,13765919830,14590,14590,14590,14590,0
20240517,152400,13765919830,14590,14590,14590,14590,0
20240517,152300,13765919830,14590,14590,14590,14590,0
20240517,152200,13765919830,14590,14590,14590,14590,0
20240517,152100,13765919830,14590,14590,14590,14590,0
20240517,152000,13765919830,14590,14590,14590,14590,0
20240517,151900,13765919830,14590,14590,14600,14580,6438
20240517,151800,13671984190,14590,14580,14590,14570,3859
20240517,151700,13615714400,14580,14570,14580,14570,915
20240517,151600,13602378350,14570,14580,14580,14570,1412
20240517,151500,13581794040,14570,14570,14580,14570,1460
20240517,151400,13560521280,14570,14580,14590,14570,3651
20240517,151300,13507295240,14590,14600,14600,14590,3912
20240517,151200,13450213070,14590,14580,14600,14580,4077
20240517,151100,13390730670,14580,14590,14590,14580,1175
20240517,151000,13373588520,14580,14580,14590,14580,689
20240517,150900,13363537240,14580,14580,14590,14570,2902
20240517,150800,13321210040,14570,14580,14580,14570,211
20240517,150700,13318134890,14580,14560,14580,14560,3588
20240517,150600,13265860170,14550,14560,14560,14550,1167
20240517,150500,13248870240,14560,14560,14560,14550,983
20240517,150400,13234558780,14550,14560,14560,14550,1685
20240517,150300,13210026290,14560,14550,14560,14550,2505
20240517,150200,13173556940,14550,14550,14560,14540,9387
20240517,150100,13036977740,14540,14540,14550,14540,1155
20240517,150000,13020179250,14550,14550,14550,14540,1219
20240517,145900,13002448280,14540,14540,14550,14540,3762
20240517,145800,12947745080,14540,14540,14550,14540,1749
20240517,145700,12922311090,14550,14540,14550,14540,2642
20240517,145600,12883895740,14540,14540,14550,14540,2746
20240517,145500,12843967200,14540,14540,14550,14540,4002
20240517,145400,12785773310,14550,14540,14550,14540,6385
20240517,145300,12692895390,14550,14540,14550,14540,6450
20240517,145200,12599072060,14540,14550,14550,14540,4929
20240517,145100,12527367370,14550,14550,14560,14550,5701
20240517,145000,12444417660,14550,14550,14560,14550,2707
20240517,144900,12405028850,14550,14560,14570,14550,14163
20240517,144800,12198870740,14570,14560,14570,14560,3509
20240517,144700,12147776430,14570,14560,14570,14560,3143
20240517,144600,12102013680,14560,14560,14570,14560,2631
20240517,144500,12063701270,14560,14560,14570,14560,2784
20240517,144400,12023159430,14560,14570,14570,14560,2903
20240517,144300,11980891340,14570,14560,14570,14560,2313
20240517,144200,11947212330,14570,14580,14580,14560,3286
20240517,144100,11899335640,14570,14570,14580,14570,4849
20240517,144000,11828659520,14570,14570,14580,14570,3667
20240517,143900,11775231320,14580,14570,14580,14570,5490
20240517,143800,11695195860,14570,14570,14580,14570,2261
20240517,143700,11662252160,14570,14580,14580,14570,2145
20240517,143600,11630999210,14570,14570,14580,14570,4381
20240517,143500,11567152340,14580,14570,14580,14570,2170
20240517,143400,11535533760,14570,14570,14580,14570,2696
20240517,143300,11496251530,14570,14570,14580,14570,2821
20240517,143200,11455147710,14570,14570,14580,14570,2630
20240517,143100,11416817860,14580,14580,14580,14570,2326
20240517,143000,11382924850,14570,14570,14580,14570,2442
20240517,142900,11347339940,14580,14580,14580,14570,3622
20240517,142800,11294558060,14570,14580,14580,14570,2673
20240517,142700,11255610810,14570,14570,14580,14570,4381
20240517,142600,11191756450,14580,14570,14580,14570,2434
20240517,142500,11156278110,14570,14570,14580,14570,3118
20240517,142400,11110847830,14570,14580,14580,14570,6994
20240517,142300,11008888050,14580,14580,14590,14580,2237
20240517,142200,10976272540,14580,14580,14590,14580,2369
20240517,142100,10941730360,14580,14580,14590,14580,2860
20240517,142000,10900031450,14580,14590,14590,14580,1739
20240517,141900,10874675540,14580,14580,14580,14580,2100
20240517,141800,10844057540,14580,14580,14580,14580,2241
20240517,141700,10811383760,14580,14580,14590,14580,2888
20240517,141600,10769274900,14590,14580,14590,14580,3365
20240517,141500,10720212830,14580,14580,14590,14580,2593
20240517,141400,10682403280,14580,14580,14590,14580,3056
20240517,141300,10637846380,14580,14580,14590,14580,1851
20240517,141200,10610856500,14580,14590,14590,14580,2637
20240517,141100,10572403590,14580,14590,14590,14580,1989
20240517,141000,10543403810,14590,14590,14590,14580,3196
20240517,140900,10496793840,14580,14580,14590,14580,3843
20240517,140800,10440761800,14590,14580,14590,14580,2489
20240517,140700,10404467730,14580,14590,14600,14580,2016
20240517,140600,10375048520,14590,14590,14600,14590,3217
20240517,140500,10328112030,14590,14590,14600,14590,2271
20240517,140400,10294976910,14590,14590,14600,14590,2475
20240517,140300,10258866600,14590,14590,14600,14590,2185
20240517,140200,10226985120,14590,14590,14600,14590,3140
20240517,140100,10181171150,14590,14610,14620,14590,2825
20240517,140000,10139931460,14600,14610,14620,14600,1921
20240517,135900,10111865820,14600,14600,14610,14600,2406
20240517,135800,10076736020,14610,14590,14610,14590,6622
20240517,135700,9980081400,14590,14590,14600,14590,2123
20240517,135600,9949106660,14590,14580,14600,14580,3120
20240517,135500,9903605770,14580,14580,14590,14580,2305
20240517,135400,9869996490,14580,14580,14590,14580,1896
20240517,135300,9842349580,14580,14570,14590,14570,3321
20240517,135200,9793928480,14570,14580,14590,14570,4733
20240517,135100,9724920450,14580,14580,14590,14580,2365
20240517,135000,9690436750,14580,14590,14590,14580,3270
20240517,134900,9642757100,14580,14590,14600,14580,2231
20240517,134800,9610214300,14590,14580,14600,14580,3598
20240517,134700,9557731070,14580,14590,14590,14580,1758
20240517,134600,9532094160,14600,14580,14600,14580,3335
20240517,134500,9483447340,14580,14570,14590,14570,4311
20240517,134400,9420607530,14580,14580,14590,14570,2789
20240517,134300,9379949130,14580,14580,14590,14580,2864
20240517,134200,9338191900,14590,14590,14590,14570,2188
20240517,134100,9306289680,14590,14570,14590,14570,964
20240517,134000,9292234470,14580,14590,14590,14570,3107
20240517,133900,9246925090,14580,14590,14590,14580,2487
20240517,133800,9210657880,14590,14590,14600,14580,3069
20240517,133700,9165877790,14590,14580,14590,14580,2724
20240517,133600,9126154000,14580,14580,14590,14580,2881
20240517,133500,9084138380,14580,14570,14580,14570,4355
20240517,133400,9020661800,14570,14570,14580,14570,1028
20240517,133300,9005681040,14570,14580,14590,14570,3046
20240517,133200,8961270140,14580,14580,14590,14580,2586
20240517,133100,8923563870,14590,14590,14590,14580,3213
20240517,133000,8876710680,14580,14580,14590,14570,5528
20240517,132900,8796108970,14580,14580,14580,14580,2645
20240517,132800,8757544870,14580,14590,14590,14580,1079
20240517,132700,8741809160,14590,14590,14590,14580,3368
20240517,132600,8692695970,14590,14590,14590,14580,1399
20240517,132500,8672284570,14600,14600,14600,14580,3786
20240517,132400,8617048440,14590,14590,14600,14580,3244
20240517,132300,8569718520,14590,14590,14600,14580,2490
20240517,132200,8533388860,14590,14590,14600,14590,2735
20240517,132100,8493481210,14600,14590,14600,14590,1483
20240517,132000,8471840290,14590,14590,14600,14590,2900
20240517,131900,8429526950,14590,14600,14600,14590,2123
20240517,131800,8398552060,14590,14590,14600,14580,3083
20240517,131700,8353569730,14590,14580,14590,14580,3205
20240517,131600,8306828110,14590,14580,14590,14580,2608
20240517,131500,8268801740,14580,14590,14590,14580,1089
20240517,131400,8252914530,14590,14590,14600,14580,3856
20240517,131300,8196651560,14600,14590,14600,14590,2125
20240517,131200,8165645890,14590,14600,14610,14590,2627
20240517,131100,8127298070,14600,14610,14610,14600,2187
20240517,131000,8095365700,14600,14610,14610,14600,3119
20240517,130900,8049804750,14610,14590,14610,14590,5002
20240517,130800,7976782560,14590,14600,14600,14590,2246
20240517,130700,7944005790,14600,14600,14600,14590,2368
20240517,130600,7909451020,14600,14600,14610,14600,2112
20240517,130500,7878613840,14600,14600,14610,14600,3137
20240517,130400,7832813280,14610,14600,14610,14590,2790
20240517,130300,7792089450,14600,14610,14610,14590,12665
20240517,130200,7607186910,14610,14610,14610,14600,1516
20240517,130100,7585049450,14600,14600,14610,14600,3072
20240517,130000,7540185990,14610,14600,14610,14600,399
20240517,125900,7534359800,14600,14600,14610,14600,520
20240517,125800,7526763810,14610,14620,14620,14600,6031
20240517,125700,7438650560,14610,14620,14630,14610,223
20240517,125600,7435390290,14620,14610,14630,14610,710
20240517,125500,7425010540,14610,14610,14630,14610,480
20240517,125400,7417991730,14610,14630,14630,14610,1221
20240517,125300,7400137820,14620,14620,14620,14620,61
20240517,125200,7399246000,14620,14610,14620,14600,3651
20240517,125100,7345900880,14600,14630,14640,14600,9890
20240517,125000,7201290430,14630,14620,14640,14620,241
20240517,124900,7197765840,14630,14620,14630,14620,7382
20240517,124800,7089798010,14620,14610,14620,14610,1127
20240517,124700,7073322000,14610,14610,14620,14610,984
20240517,124600,7058936170,14610,14610,14620,14610,201
20240517,124500,7055999050,14620,14610,14620,14610,981
20240517,124400,7041661940,14610,14600,14620,14600,1582
20240517,124300,7018548330,14610,14600,14610,14600,1402
20240517,124200,6998066350,14600,14600,14610,14600,487
20240517,124100,6990952360,14600,14600,14610,14600,1350
20240517,124000,6971235180,14600,14600,14610,14600,3364
20240517,123900,6922089980,14610,14600,14610,14600,464
20240517,123800,6915311920,14600,14600,14610,14600,205
20240517,123700,6912317700,14610,14610,14610,14600,788
20240517,123600,6900806620,14610,14600,14610,14600,329
20240517,123500,6896001200,14600,14600,14610,14600,2452
20240517,123400,6860198690,14600,14600,14610,14600,799
20240517,123300,6848531800,14600,14600,14610,14600,461
20240517,123200,6841797740,14610,14610,14610,14600,392
20240517,123100,6836071710,14600,14600,14610,14600,312
20240517,123000,6831513910,14600,14600,14610,14600,381
20240517,122900,6825947730,14600,14600,14610,14600,201
20240517,122800,6823012250,14600,14600,14610,14600,2624
20240517,122700,6784697780,14600,14610,14610,14600,842
20240517,122600,6772403370,14600,14610,14610,14600,283
20240517,122500,6768269180,14610,14610,14620,14600,8411
20240517,122400,6645371650,14620,14610,14620,14610,1204
20240517,122300,6627770520,14610,14610,14620,14610,871
20240517,122200,6615041050,14610,14610,14620,14610,204
20240517,122100,6612059030,14620,14610,14620,14610,380
20240517,122000,6606503940,14620,14610,14620,14610,345
20240517,121900,6601460780,14610,14610,14620,14610,128
20240517,121800,6599590470,14610,14610,14620,14610,882
20240517,121700,6586695720,14610,14610,14620,14610,458
20240517,121600,6580004320,14610,14620,14620,14610,234
20240517,121500,6576583880,14610,14610,14620,14610,236
20240517,121400,6573135790,14610,14610,14620,14610,11510
20240517,121300,6404916520,14610,14640,14640,14610,15965
20240517,121200,6171447790,14640,14630,14640,14630,518
20240517,121100,6163868830,14640,14630,14640,14630,1025
20240517,121000,6148870280,14630,14630,14640,14630,561
20240517,120900,6140661250,14630,14630,14640,14630,421
20240517,120800,6134499260,14630,14640,14640,14630,140
20240517,120700,6132451010,14630,14630,14640,14630,398
20240517,120600,6126626880,14630,14630,14640,14630,395
20240517,120500,6120848010,14630,14630,14640,14630,3628
20240517,120400,6067770330,14640,14630,14640,14630,667
20240517,120300,6058009450,14630,14630,14630,14630,271
20240517,120200,6054044720,14630,14630,14640,14630,135
20240517,120100,6052068760,14630,14630,14640,14630,2012
20240517,120000,6022631760,14640,14630,14640,14630,77
20240517,115900,6021505030,14630,14640,14640,14630,521
20240517,115800,6013878970,14640,14630,14640,14630,559
20240517,115700,6005696060,14630,14640,14640,14630,585
20240517,115600,5997133050,14630,14640,14640,14630,98
20240517,115500,5995698870,14630,14630,14640,14630,392
20240517,115400,5989961540,14630,14640,14640,14630,186
20240517,115300,5987239330,14630,14630,14640,14630,89
20240517,115200,5985937210,14630,14630,14640,14630,438
20240517,115100,5979527170,14630,14630,14640,14630,295
20240517,115000,5975211150,14630,14630,14640,14630,401
20240517,114900,5969342060,14640,14630,14640,14630,737
20240517,114800,5958559540,14630,14640,14640,14630,4432
20240517,114700,5893718400,14630,14630,14630,14630,91
20240517,114600,5892387070,14630,14630,14630,14630,49
20240517,114500,5891670200,14630,14640,14640,14630,348
20240517,114400,5886575860,14630,14630,14640,14630,1608
20240517,114300,5863045300,14630,14620,14640,14620,1095
20240517,114200,5847024670,14630,14620,14630,14620,473
20240517,114100,5840105240,14620,14620,14630,14620,2097
20240517,114000,5809426430,14630,14620,14630,14620,890
20240517,113900,5796411760,14620,14640,14640,14620,5584
20240517,113800,5714676840,14630,14620,14640,14620,2018
20240517,113700,5685152120,14620,14620,14630,14620,96
20240517,113600,5683748100,14620,14630,14630,14620,222
20240517,113500,5680500390,14620,14620,14630,14620,1466
20240517,113400,5659065580,14620,14620,14630,14620,280
20240517,113300,5654969550,14620,14620,14630,14620,2048
20240517,113200,5625008850,14620,14630,14630,14620,380
20240517,113100,5619452330,14620,14620,14630,14620,382
20240517,113000,5613864400,14620,14630,14630,14620,308
20240517,112900,5609361060,14620,14630,14630,14620,1203
20240517,112800,5591772260,14620,14620,14630,14620,347
20240517,112700,5586696070,14620,14620,14620,14620,250
20240517,112600,5583041070,14620,14620,14630,14620,835
20240517,112500,5570825300,14620,14620,14630,14620,59
20240517,112400,5569962700,14620,14640,14650,14610,11714
20240517,112300,5398588260,14640,14640,14650,14640,447
20240517,112200,5392043530,14640,14640,14650,14640,386
20240517,112100,5386392150,14650,14650,14650,14640,1342
20240517,112000,5366737910,14640,14640,14650,14640,1143
20240517,111900,5349993430,14650,14640,14650,14640,2330
20240517,111800,5315880190,14640,14650,14650,14640,4864
20240517,111700,5244623050,14650,14650,14660,14650,330
20240517,111600,5239786440,14650,14660,14660,14650,502
20240517,111500,5232428780,14650,14650,14660,14650,175
20240517,111400,5229864890,14650,14640,14660,14640,1034
20240517,111300,5214716930,14640,14640,14650,14640,738
20240517,111200,5203911630,14640,14640,14650,14640,579
20240517,111100,5195429840,14640,14650,14660,14640,7863
20240517,111000,5080226080,14660,14660,14660,14650,1115
20240517,110900,5063882180,14650,14650,14660,14650,1604
20240517,110800,5040367880,14650,14650,14660,14650,321
20240517,110700,5035663410,14650,14650,14660,14650,286
20240517,110600,5031471170,14660,14650,14660,14650,296
20240517,110500,5027134310,14650,14640,14660,14640,4539
20240517,110400,4960637990,14650,14640,14650,14640,894
20240517,110300,4947542220,14650,14650,14650,14640,517
20240517,110200,4939971810,14650,14640,14650,14640,1666
20240517,110100,4915567150,14640,14640,14650,14640,379
20240517,110000,4910016870,14640,14650,14650,14640,197
20240517,105900,4907131430,14640,14650,14650,14640,421
20240517,105800,4900966590,14640,14650,14650,14640,1445
20240517,105700,4879808820,14640,14660,14670,14640,7906
20240517,105600,4763930510,14660,14660,14670,14660,429
20240517,105500,4757638480,14660,14660,14670,14660,811
20240517,105400,4745745520,14660,14670,14670,14660,590
20240517,105300,4737090910,14670,14670,14670,14660,494
20240517,105200,4729844110,14670,14670,14670,14660,535
20240517,105100,4722000580,14670,14670,14670,14650,708
20240517,105000,4711622240,14650,14660,14660,14650,4166
20240517,104900,4650573680,14660,14660,14660,14650,1811
20240517,104800,4624029110,14660,14660,14660,14650,436
20240517,104700,4617638340,14660,14660,14670,14660,3887
20240517,104600,4560654180,14670,14670,14670,14670,321
20240517,104500,4555945110,14670,14650,14670,14650,7472
20240517,104400,4446420780,14650,14640,14650,14640,766
20240517,104300,4435203010,14640,14640,14640,14640,1988
20240517,104200,4406098690,14640,14640,14640,14630,154
20240517,104100,4403844190,14640,14630,14640,14620,2764
20240517,104000,4363406660,14630,14620,14630,14620,589
20240517,103900,4354790270,14620,14630,14630,14620,386
20240517,103800,4349143200,14630,14630,14630,14620,1220
20240517,103700,4331305110,14630,14630,14630,14620,712
20240517,103600,4320889170,14630,14630,14630,14620,708
20240517,103500,4310531890,14620,14630,14630,14620,407
20240517,103400,4304579750,14630,14630,14630,14620,569
20240517,103300,4296255310,14620,14630,14630,14620,945
20240517,103200,4282436740,14620,14630,14630,14620,285
20240517,103100,4278268540,14620,14630,14630,14620,214
20240517,103000,4275138640,14630,14630,14630,14620,4852
20240517,102900,4204199080,14620,14630,14630,14620,646
20240517,102800,4194749940,14630,14620,14630,14620,264
20240517,102700,4190889410,14620,14630,14630,14620,1079
20240517,102600,4175113020,14620,14630,14630,14620,1009
20240517,102500,4160359040,14630,14620,14630,14620,1045
20240517,102400,4145080820,14620,14630,14630,14620,1815
20240517,102300,4118537230,14630,14630,14630,14630,203
20240517,102200,4115567340,14630,14630,14630,14630,98
20240517,102100,4114133600,14620,14650,14650,14620,3604
20240517,102000,4061391880,14650,14650,14650,14640,2279
20240517,101900,4028019230,14650,14660,14660,14650,2398
20240517,101800,3992888490,14650,14660,14670,14650,2255
20240517,101700,3959830290,14660,14660,14660,14650,1200
20240517,101600,3942238320,14660,14660,14660,14650,2799
20240517,101500,3901225320,14660,14670,14670,14650,5910
20240517,101400,3814582820,14660,14670,14670,14660,250
20240517,101300,3810915890,14670,14670,14670,14660,1374
20240517,101200,3790760810,14670,14660,14670,14660,807
20240517,101100,3778925970,14670,14660,14670,14660,3572
20240517,101000,3726531820,14660,14670,14670,14660,694
20240517,100900,3716355590,14670,14680,14680,14670,4055
20240517,100800,3656865400,14680,14680,14680,14670,586
20240517,100700,3648263210,14680,14680,14680,14670,1795
20240517,100600,3621913210,14670,14680,14680,14670,710
20240517,100500,3611495130,14680,14670,14680,14670,1216
20240517,100400,3593646540,14670,14670,14670,14660,261
20240517,100300,3589818300,14670,14650,14670,14650,2575
20240517,100200,3552071980,14650,14640,14650,14630,4473
20240517,100100,3486584840,14630,14640,14640,14630,4433
20240517,100000,3421698470,14640,14630,14640,14630,672
20240517,095900,3411863380,14630,14630,14640,14630,803
20240517,095800,3400113270,14630,14680,14680,14630,7984
20240517,095700,3283137030,14670,14670,14680,14670,1703
20240517,095600,3258152470,14680,14680,14680,14670,702
20240517,095500,3247851370,14680,14700,14700,14670,13156
20240517,095400,3054641710,14700,14700,14700,14690,2024
20240517,095300,3024892720,14700,14690,14700,14690,2671
20240517,095200,2985631130,14700,14700,14700,14690,1369
20240517,095100,2965508870,14700,14700,14700,14690,1452
20240517,095000,2944167890,14700,14700,14700,14690,1569
20240517,094900,2921105200,14700,14680,14700,14680,11477
20240517,094800,2752503740,14690,14690,14690,14680,3414
20240517,094700,2702367350,14690,14690,14690,14680,328
20240517,094600,2697549540,14680,14680,14690,14680,1145
20240517,094500,2680737270,14680,14680,14690,14680,1163
20240517,094400,2663660500,14690,14690,14690,14680,7753
20240517,094300,2549836390,14680,14680,14690,14670,3258
20240517,094200,2502003980,14680,14670,14680,14660,1369
20240517,094100,2481920440,14670,14670,14670,14660,2173
20240517,094000,2450043250,14680,14670,14680,14670,301
20240517,093900,2445626330,14680,14680,14680,14670,2121
20240517,093800,2414501100,14680,14690,14690,14670,2552
20240517,093700,2377035240,14690,14680,14690,14670,3774
20240517,093600,2321658180,14680,14670,14680,14660,779
20240517,093500,2310225790,14670,14660,14670,14660,656
20240517,093400,2300602340,14670,14680,14680,14660,705
20240517,093300,2290260970,14670,14670,14680,14660,1993
20240517,093200,2261022780,14670,14650,14680,14640,1747
20240517,093100,2235404280,14640,14620,14650,14620,536
20240517,093000,2227556330,14640,14640,14650,14610,9804
20240517,092900,2084121140,14640,14660,14670,14640,4050
20240517,092800,2024756630,14680,14630,14680,14630,11500
20240517,092700,1856278300,14630,14620,14630,14620,1139
20240517,092600,1839616020,14630,14640,14640,14620,3489
20240517,092500,1788569990,14640,14640,14640,14630,1057
20240517,092400,1773102440,14630,14630,14640,14630,3999
20240517,092300,1714585670,14630,14630,14640,14630,618
20240517,092200,1705539260,14630,14620,14630,14620,2054
20240517,092100,1675495630,14620,14620,14630,14610,2075
20240517,092000,1645169420,14630,14620,14630,14610,2490
20240517,091900,1608766890,14620,14630,14630,14620,437
20240517,091800,1602377890,14640,14630,14650,14600,14359
20240517,091700,1392273970,14620,14630,14630,14620,1666
20240517,091600,1367914020,14630,14620,14630,14620,1516
20240517,091500,1345745470,14630,14640,14640,14620,4055
20240517,091400,1286420820,14630,14640,14640,14630,825
20240517,091300,1274345340,14630,14640,14640,14630,646
20240517,091200,1264889500,14630,14640,14650,14630,3523
20240517,091100,1213315070,14650,14650,14650,14640,686
20240517,091000,1203266250,14650,14670,14670,14630,6517
20240517,090900,1107742630,14680,14680,14680,14670,5061
20240517,090800,1033486440,14670,14680,14690,14670,1955
20240517,090700,1004788100,14680,14670,14690,14650,5001
20240517,090600,931433820,14670,14680,14700,14670,11609
20240517,090500,760882950,14690,14660,14690,14650,8226
20240517,090400,640282500,14660,14610,14660,14610,2038
20240517,090300,610437880,14610,14570,14610,14570,3986
20240517,090200,552309200,14580,14640,14640,14580,9573
20240517,090100,412511300,14640,14650,14660,14600,5509
20240517,090000,331848950,14650,14640,14670,14630,22660
Reference in New Issue Copy Permalink