ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/388870/min/candle-20240517.csv

742 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
20240517,211900,2875771490,14390,14390,14390,14390,2654
20240517,211800,2875771490,14390,14390,14390,14390,0
20240517,211700,2875771490,14390,14390,14390,14390,0
20240517,211600,2875771490,14390,14390,14390,14390,0
20240517,211500,2875771490,14390,14390,14390,14390,0
20240517,211400,2875771490,14390,14390,14390,14390,0
20240517,211300,2875771490,14390,14390,14390,14390,0
20240517,211200,2875771490,14390,14390,14390,14390,0
20240517,211100,2875771490,14390,14390,14390,14390,0
20240517,211000,2875771490,14390,14390,14390,14390,0
20240517,210900,2875771490,14390,14390,14390,14390,0
20240517,210800,2875771490,14390,14390,14390,14390,0
20240517,210700,2875771490,14390,14390,14390,14390,0
20240517,210600,2875771490,14390,14390,14390,14390,0
20240517,210500,2875771490,14390,14390,14390,14390,0
20240517,210400,2875771490,14390,14390,14390,14390,0
20240517,210300,2875771490,14390,14390,14390,14390,0
20240517,210200,2875771490,14390,14390,14390,14390,0
20240517,210100,2875771490,14390,14390,14390,14390,0
20240517,210000,2875771490,14390,14390,14390,14390,0
20240517,205900,2875771490,14390,14390,14390,14390,0
20240517,205800,2875771490,14390,14390,14390,14390,0
20240517,205700,2875771490,14390,14390,14390,14390,0
20240517,205600,2875771490,14390,14390,14390,14390,0
20240517,205500,2875771490,14390,14390,14390,14390,0
20240517,205400,2875771490,14390,14390,14390,14390,0
20240517,205300,2875771490,14390,14390,14390,14390,0
20240517,205200,2875771490,14390,14390,14390,14390,0
20240517,205100,2875771490,14390,14390,14390,14390,0
20240517,205000,2875771490,14390,14390,14390,14390,0
20240517,204900,2875771490,14390,14390,14390,14390,2654
20240517,204800,2875771490,14390,14390,14390,14390,0
20240517,204700,2875771490,14390,14390,14390,14390,0
20240517,204600,2875771490,14390,14390,14390,14390,0
20240517,204500,2875771490,14390,14390,14390,14390,0
20240517,204400,2875771490,14390,14390,14390,14390,0
20240517,204300,2875771490,14390,14390,14390,14390,0
20240517,204200,2875771490,14390,14390,14390,14390,0
20240517,204100,2875771490,14390,14390,14390,14390,0
20240517,204000,2875771490,14390,14390,14390,14390,0
20240517,203900,2875771490,14390,14390,14390,14390,0
20240517,203800,2875771490,14390,14390,14390,14390,0
20240517,203700,2875771490,14390,14390,14390,14390,0
20240517,203600,2875771490,14390,14390,14390,14390,0
20240517,203500,2875771490,14390,14390,14390,14390,0
20240517,203400,2875771490,14390,14390,14390,14390,0
20240517,203300,2875771490,14390,14390,14390,14390,0
20240517,203200,2875771490,14390,14390,14390,14390,0
20240517,203100,2875771490,14390,14390,14390,14390,0
20240517,203000,2875771490,14390,14390,14390,14390,0
20240517,202900,2875771490,14390,14390,14390,14390,0
20240517,202800,2875771490,14390,14390,14390,14390,0
20240517,202700,2875771490,14390,14390,14390,14390,0
20240517,202600,2875771490,14390,14390,14390,14390,0
20240517,202500,2875771490,14390,14390,14390,14390,0
20240517,202400,2875771490,14390,14390,14390,14390,0
20240517,202300,2875771490,14390,14390,14390,14390,0
20240517,202200,2875771490,14390,14390,14390,14390,0
20240517,202100,2875771490,14390,14390,14390,14390,0
20240517,202000,2875771490,14390,14390,14390,14390,0
20240517,201900,2875771490,14390,14390,14390,14390,2654
20240517,201800,2875771490,14390,14390,14390,14390,0
20240517,201700,2875771490,14390,14390,14390,14390,0
20240517,201600,2875771490,14390,14390,14390,14390,0
20240517,201500,2875771490,14390,14390,14390,14390,0
20240517,201400,2875771490,14390,14390,14390,14390,0
20240517,201300,2875771490,14390,14390,14390,14390,0
20240517,201200,2875771490,14390,14390,14390,14390,0
20240517,201100,2875771490,14390,14390,14390,14390,0
20240517,201000,2875771490,14390,14390,14390,14390,0
20240517,200900,2875771490,14390,14390,14390,14390,0
20240517,200800,2875771490,14390,14390,14390,14390,0
20240517,200700,2875771490,14390,14390,14390,14390,0
20240517,200600,2875771490,14390,14390,14390,14390,0
20240517,200500,2875771490,14390,14390,14390,14390,0
20240517,200400,2875771490,14390,14390,14390,14390,0
20240517,200300,2875771490,14390,14390,14390,14390,0
20240517,200200,2875771490,14390,14390,14390,14390,0
20240517,200100,2875771490,14390,14390,14390,14390,0
20240517,200000,2875771490,14390,14390,14390,14390,0
20240517,195900,2875771490,14390,14390,14390,14390,0
20240517,195800,2875771490,14390,14390,14390,14390,0
20240517,195700,2875771490,14390,14390,14390,14390,0
20240517,195600,2875771490,14390,14390,14390,14390,0
20240517,195500,2875771490,14390,14390,14390,14390,0
20240517,195400,2875771490,14390,14390,14390,14390,0
20240517,195300,2875771490,14390,14390,14390,14390,0
20240517,195200,2875771490,14390,14390,14390,14390,0
20240517,195100,2875771490,14390,14390,14390,14390,0
20240517,195000,2875771490,14390,14390,14390,14390,0
20240517,194900,2875771490,14390,14390,14390,14390,2654
20240517,194800,2875771490,14390,14390,14390,14390,0
20240517,194700,2875771490,14390,14390,14390,14390,0
20240517,194600,2875771490,14390,14390,14390,14390,0
20240517,194500,2875771490,14390,14390,14390,14390,0
20240517,194400,2875771490,14390,14390,14390,14390,0
20240517,194300,2875771490,14390,14390,14390,14390,0
20240517,194200,2875771490,14390,14390,14390,14390,0
20240517,194100,2875771490,14390,14390,14390,14390,0
20240517,194000,2875771490,14390,14390,14390,14390,0
20240517,193900,2875771490,14390,14390,14390,14390,0
20240517,193800,2875771490,14390,14390,14390,14390,0
20240517,193700,2875771490,14390,14390,14390,14390,0
20240517,193600,2875771490,14390,14390,14390,14390,0
20240517,193500,2875771490,14390,14390,14390,14390,0
20240517,193400,2875771490,14390,14390,14390,14390,0
20240517,193300,2875771490,14390,14390,14390,14390,0
20240517,193200,2875771490,14390,14390,14390,14390,0
20240517,193100,2875771490,14390,14390,14390,14390,0
20240517,193000,2875771490,14390,14390,14390,14390,0
20240517,192900,2875771490,14390,14390,14390,14390,0
20240517,192800,2875771490,14390,14390,14390,14390,0
20240517,192700,2875771490,14390,14390,14390,14390,0
20240517,192600,2875771490,14390,14390,14390,14390,0
20240517,192500,2875771490,14390,14390,14390,14390,0
20240517,192400,2875771490,14390,14390,14390,14390,0
20240517,192300,2875771490,14390,14390,14390,14390,0
20240517,192200,2875771490,14390,14390,14390,14390,0
20240517,192100,2875771490,14390,14390,14390,14390,0
20240517,192000,2875771490,14390,14390,14390,14390,0
20240517,191900,2875771490,14390,14390,14390,14390,2654
20240517,191800,2875771490,14390,14390,14390,14390,0
20240517,191700,2875771490,14390,14390,14390,14390,0
20240517,191600,2875771490,14390,14390,14390,14390,0
20240517,191500,2875771490,14390,14390,14390,14390,0
20240517,191400,2875771490,14390,14390,14390,14390,0
20240517,191300,2875771490,14390,14390,14390,14390,0
20240517,191200,2875771490,14390,14390,14390,14390,0
20240517,191100,2875771490,14390,14390,14390,14390,0
20240517,191000,2875771490,14390,14390,14390,14390,0
20240517,190900,2875771490,14390,14390,14390,14390,0
20240517,190800,2875771490,14390,14390,14390,14390,0
20240517,190700,2875771490,14390,14390,14390,14390,0
20240517,190600,2875771490,14390,14390,14390,14390,0
20240517,190500,2875771490,14390,14390,14390,14390,0
20240517,190400,2875771490,14390,14390,14390,14390,0
20240517,190300,2875771490,14390,14390,14390,14390,0
20240517,190200,2875771490,14390,14390,14390,14390,0
20240517,190100,2875771490,14390,14390,14390,14390,0
20240517,190000,2875771490,14390,14390,14390,14390,0
20240517,185900,2875771490,14390,14390,14390,14390,0
20240517,185800,2875771490,14390,14390,14390,14390,0
20240517,185700,2875771490,14390,14390,14390,14390,0
20240517,185600,2875771490,14390,14390,14390,14390,0
20240517,185500,2875771490,14390,14390,14390,14390,0
20240517,185400,2875771490,14390,14390,14390,14390,0
20240517,185300,2875771490,14390,14390,14390,14390,0
20240517,185200,2875771490,14390,14390,14390,14390,0
20240517,185100,2875771490,14390,14390,14390,14390,0
20240517,185000,2875771490,14390,14390,14390,14390,0
20240517,184900,2875771490,14390,14390,14390,14390,2654
20240517,184800,2875771490,14390,14390,14390,14390,0
20240517,184700,2875771490,14390,14390,14390,14390,0
20240517,184600,2875771490,14390,14390,14390,14390,0
20240517,184500,2875771490,14390,14390,14390,14390,0
20240517,184400,2875771490,14390,14390,14390,14390,0
20240517,184300,2875771490,14390,14390,14390,14390,0
20240517,184200,2875771490,14390,14390,14390,14390,0
20240517,184100,2875771490,14390,14390,14390,14390,0
20240517,184000,2875771490,14390,14390,14390,14390,0
20240517,183900,2875771490,14390,14390,14390,14390,0
20240517,183800,2875771490,14390,14390,14390,14390,0
20240517,183700,2875771490,14390,14390,14390,14390,0
20240517,183600,2875771490,14390,14390,14390,14390,0
20240517,183500,2875771490,14390,14390,14390,14390,0
20240517,183400,2875771490,14390,14390,14390,14390,0
20240517,183300,2875771490,14390,14390,14390,14390,0
20240517,183200,2875771490,14390,14390,14390,14390,0
20240517,183100,2875771490,14390,14390,14390,14390,0
20240517,183000,2875771490,14390,14390,14390,14390,0
20240517,182900,2875771490,14390,14390,14390,14390,0
20240517,182800,2875771490,14390,14390,14390,14390,0
20240517,182700,2875771490,14390,14390,14390,14390,0
20240517,182600,2875771490,14390,14390,14390,14390,0
20240517,182500,2875771490,14390,14390,14390,14390,0
20240517,182400,2875771490,14390,14390,14390,14390,0
20240517,182300,2875771490,14390,14390,14390,14390,0
20240517,182200,2875771490,14390,14390,14390,14390,0
20240517,182100,2875771490,14390,14390,14390,14390,0
20240517,182000,2875771490,14390,14390,14390,14390,0
20240517,181900,2875771490,14390,14390,14390,14390,2654
20240517,181800,2875771490,14390,14390,14390,14390,0
20240517,181700,2875771490,14390,14390,14390,14390,0
20240517,181600,2875771490,14390,14390,14390,14390,0
20240517,181500,2875771490,14390,14390,14390,14390,0
20240517,181400,2875771490,14390,14390,14390,14390,0
20240517,181300,2875771490,14390,14390,14390,14390,0
20240517,181200,2875771490,14390,14390,14390,14390,0
20240517,181100,2875771490,14390,14390,14390,14390,0
20240517,181000,2875771490,14390,14390,14390,14390,0
20240517,180900,2875771490,14390,14390,14390,14390,0
20240517,180800,2875771490,14390,14390,14390,14390,0
20240517,180700,2875771490,14390,14390,14390,14390,0
20240517,180600,2875771490,14390,14390,14390,14390,0
20240517,180500,2875771490,14390,14390,14390,14390,0
20240517,180400,2875771490,14390,14390,14390,14390,0
20240517,180300,2875771490,14390,14390,14390,14390,0
20240517,180200,2875771490,14390,14390,14390,14390,0
20240517,180100,2875771490,14390,14390,14390,14390,0
20240517,180000,2875771490,14390,14390,14390,14390,0
20240517,175900,2875771490,14390,14390,14390,14390,0
20240517,175800,2875771490,14390,14390,14390,14390,0
20240517,175700,2875771490,14390,14390,14390,14390,0
20240517,175600,2875771490,14390,14390,14390,14390,0
20240517,175500,2875771490,14390,14390,14390,14390,0
20240517,175400,2875771490,14390,14390,14390,14390,0
20240517,175300,2875771490,14390,14390,14390,14390,0
20240517,175200,2875771490,14390,14390,14390,14390,0
20240517,175100,2875771490,14390,14390,14390,14390,0
20240517,175000,2875771490,14390,14390,14390,14390,0
20240517,174900,2875771490,14390,14390,14390,14390,2654
20240517,174800,2875771490,14390,14390,14390,14390,0
20240517,174700,2875771490,14390,14390,14390,14390,0
20240517,174600,2875771490,14390,14390,14390,14390,0
20240517,174500,2875771490,14390,14390,14390,14390,0
20240517,174400,2875771490,14390,14390,14390,14390,0
20240517,174300,2875771490,14390,14390,14390,14390,0
20240517,174200,2875771490,14390,14390,14390,14390,0
20240517,174100,2875771490,14390,14390,14390,14390,0
20240517,174000,2875771490,14390,14390,14390,14390,0
20240517,173900,2875771490,14390,14390,14390,14390,0
20240517,173800,2875771490,14390,14390,14390,14390,0
20240517,173700,2875771490,14390,14390,14390,14390,0
20240517,173600,2875771490,14390,14390,14390,14390,0
20240517,173500,2875771490,14390,14390,14390,14390,0
20240517,173400,2875771490,14390,14390,14390,14390,0
20240517,173300,2875771490,14390,14390,14390,14390,0
20240517,173200,2875771490,14390,14390,14390,14390,0
20240517,173100,2875771490,14390,14390,14390,14390,0
20240517,173000,2875771490,14390,14390,14390,14390,0
20240517,172900,2875771490,14390,14390,14390,14390,0
20240517,172800,2875771490,14390,14390,14390,14390,0
20240517,172700,2875771490,14390,14390,14390,14390,0
20240517,172600,2875771490,14390,14390,14390,14390,0
20240517,172500,2875771490,14390,14390,14390,14390,0
20240517,172400,2875771490,14390,14390,14390,14390,0
20240517,172300,2875771490,14390,14390,14390,14390,0
20240517,172200,2875771490,14390,14390,14390,14390,0
20240517,172100,2875771490,14390,14390,14390,14390,0
20240517,172000,2875771490,14390,14390,14390,14390,0
20240517,171900,2875771490,14390,14390,14390,14390,2654
20240517,171800,2875771490,14390,14390,14390,14390,0
20240517,171700,2875771490,14390,14390,14390,14390,0
20240517,171600,2875771490,14390,14390,14390,14390,0
20240517,171500,2875771490,14390,14390,14390,14390,0
20240517,171400,2875771490,14390,14390,14390,14390,0
20240517,171300,2875771490,14390,14390,14390,14390,0
20240517,171200,2875771490,14390,14390,14390,14390,0
20240517,171100,2875771490,14390,14390,14390,14390,0
20240517,171000,2875771490,14390,14390,14390,14390,0
20240517,170900,2875771490,14390,14390,14390,14390,0
20240517,170800,2875771490,14390,14390,14390,14390,0
20240517,170700,2875771490,14390,14390,14390,14390,0
20240517,170600,2875771490,14390,14390,14390,14390,0
20240517,170500,2875771490,14390,14390,14390,14390,0
20240517,170400,2875771490,14390,14390,14390,14390,0
20240517,170300,2875771490,14390,14390,14390,14390,0
20240517,170200,2875771490,14390,14390,14390,14390,0
20240517,170100,2875771490,14390,14390,14390,14390,0
20240517,170000,2875771490,14390,14390,14390,14390,0
20240517,165900,2875771490,14390,14390,14390,14390,0
20240517,165800,2875771490,14390,14390,14390,14390,0
20240517,165700,2875771490,14390,14390,14390,14390,0
20240517,165600,2875771490,14390,14390,14390,14390,0
20240517,165500,2875771490,14390,14390,14390,14390,0
20240517,165400,2875771490,14390,14390,14390,14390,0
20240517,165300,2875771490,14390,14390,14390,14390,0
20240517,165200,2875771490,14390,14390,14390,14390,0
20240517,165100,2875771490,14390,14390,14390,14390,0
20240517,165000,2875771490,14390,14390,14390,14390,0
20240517,164900,2875771490,14390,14390,14390,14390,2654
20240517,164800,2875771490,14390,14390,14390,14390,0
20240517,164700,2875771490,14390,14390,14390,14390,0
20240517,164600,2875771490,14390,14390,14390,14390,0
20240517,164500,2875771490,14390,14390,14390,14390,0
20240517,164400,2875771490,14390,14390,14390,14390,0
20240517,164300,2875771490,14390,14390,14390,14390,0
20240517,164200,2875771490,14390,14390,14390,14390,0
20240517,164100,2875771490,14390,14390,14390,14390,0
20240517,164000,2875771490,14390,14390,14390,14390,0
20240517,163900,2875771490,14390,14390,14390,14390,0
20240517,163800,2875771490,14390,14390,14390,14390,0
20240517,163700,2875771490,14390,14390,14390,14390,0
20240517,163600,2875771490,14390,14390,14390,14390,0
20240517,163500,2875771490,14390,14390,14390,14390,0
20240517,163400,2875771490,14390,14390,14390,14390,0
20240517,163300,2875771490,14390,14390,14390,14390,0
20240517,163200,2875771490,14390,14390,14390,14390,0
20240517,163100,2875771490,14390,14390,14390,14390,0
20240517,163000,2875771490,14390,14390,14390,14390,0
20240517,162900,2875771490,14390,14390,14390,14390,0
20240517,162800,2875771490,14390,14390,14390,14390,0
20240517,162700,2875771490,14390,14390,14390,14390,0
20240517,162600,2875771490,14390,14390,14390,14390,0
20240517,162500,2875771490,14390,14390,14390,14390,0
20240517,162400,2875771490,14390,14390,14390,14390,0
20240517,162300,2875771490,14390,14390,14390,14390,0
20240517,162200,2875771490,14390,14390,14390,14390,0
20240517,162100,2875771490,14390,14390,14390,14390,0
20240517,162000,2875771490,14390,14390,14390,14390,0
20240517,161900,2875771490,14390,14390,14390,14390,2654
20240517,161800,2875771490,14390,14390,14390,14390,0
20240517,161700,2875771490,14390,14390,14390,14390,0
20240517,161600,2875771490,14390,14390,14390,14390,0
20240517,161500,2875771490,14390,14390,14390,14390,0
20240517,161400,2875771490,14390,14390,14390,14390,0
20240517,161300,2875771490,14390,14390,14390,14390,0
20240517,161200,2875771490,14390,14390,14390,14390,0
20240517,161100,2875771490,14390,14390,14390,14390,0
20240517,161000,2875771490,14390,14390,14390,14390,0
20240517,160900,2875771490,14390,14390,14390,14390,0
20240517,160800,2875771490,14390,14390,14390,14390,0
20240517,160700,2875771490,14390,14390,14390,14390,0
20240517,160600,2875771490,14390,14390,14390,14390,0
20240517,160500,2875771490,14390,14390,14390,14390,0
20240517,160400,2875771490,14390,14390,14390,14390,0
20240517,160300,2875771490,14390,14390,14390,14390,0
20240517,160200,2875771490,14390,14390,14390,14390,0
20240517,160100,2875771490,14390,14390,14390,14390,0
20240517,160000,2875771490,14390,14390,14390,14390,0
20240517,155900,2875771490,14390,14390,14390,14390,0
20240517,155800,2875771490,14390,14390,14390,14390,0
20240517,155700,2875771490,14390,14390,14390,14390,0
20240517,155600,2875771490,14390,14390,14390,14390,0
20240517,155500,2875771490,14390,14390,14390,14390,0
20240517,155400,2875771490,14390,14390,14390,14390,0
20240517,155300,2875771490,14390,14390,14390,14390,0
20240517,155200,2875771490,14390,14390,14390,14390,0
20240517,155100,2875771490,14390,14390,14390,14390,0
20240517,155000,2875771490,14390,14390,14390,14390,0
20240517,154900,2875771490,14390,14390,14390,14390,2654
20240517,154800,2875771490,14390,14390,14390,14390,0
20240517,154700,2875771490,14390,14390,14390,14390,0
20240517,154600,2875771490,14390,14390,14390,14390,0
20240517,154500,2875771490,14390,14390,14390,14390,0
20240517,154400,2875771490,14390,14390,14390,14390,0
20240517,154300,2875771490,14390,14390,14390,14390,0
20240517,154200,2875771490,14390,14390,14390,14390,0
20240517,154100,2875771490,14390,14390,14390,14390,0
20240517,154000,2875771490,14390,14390,14390,14390,0
20240517,153900,2875771490,14390,14390,14390,14390,0
20240517,153800,2875771490,14390,14390,14390,14390,0
20240517,153700,2875771490,14390,14390,14390,14390,0
20240517,153600,2875771490,14390,14390,14390,14390,0
20240517,153500,2875771490,14390,14390,14390,14390,0
20240517,153400,2875771490,14390,14390,14390,14390,0
20240517,153300,2875771490,14390,14390,14390,14390,0
20240517,153200,2875771490,14390,14390,14390,14390,0
20240517,153100,2875771490,14390,14390,14390,14390,0
20240517,153000,2875771490,14390,14390,14390,14390,2654
20240517,152900,2837580430,14410,14410,14410,14410,0
20240517,152800,2837580430,14410,14410,14410,14410,0
20240517,152700,2837580430,14410,14410,14410,14410,0
20240517,152600,2837580430,14410,14410,14410,14410,0
20240517,152500,2837580430,14410,14410,14410,14410,0
20240517,152400,2837580430,14410,14410,14410,14410,0
20240517,152300,2837580430,14410,14410,14410,14410,0
20240517,152200,2837580430,14410,14410,14410,14410,0
20240517,152100,2837580430,14410,14410,14410,14410,0
20240517,152000,2837580430,14410,14410,14410,14410,0
20240517,151900,2837580430,14410,14380,14410,14360,515
20240517,151800,2830168760,14380,14360,14390,14300,2660
20240517,151700,2792073350,14380,14350,14380,14350,125
20240517,151600,2790276600,14400,14400,14400,14400,1
20240517,151500,2790262200,14340,14400,14400,14340,257
20240517,151400,2786574300,14400,14400,14400,14400,13
20240517,151300,2786387100,14400,14400,14400,14400,4
20240517,151200,2786329500,14400,14360,14400,14350,72
20240517,151100,2785295870,14340,14410,14410,14340,525
20240517,151000,2777748970,14390,14350,14390,14340,65
20240517,150900,2776816340,14350,14350,14350,14340,690
20240517,150800,2766918520,14350,14350,14350,14350,1
20240517,150700,2766904170,14410,14350,14410,14350,992
20240517,150600,2752638610,14350,14350,14400,14350,61
20240517,150500,2751762270,14350,14380,14380,14350,471
20240517,150400,2745001440,14360,14360,14360,14360,29
20240517,150300,2744585000,14360,14380,14380,14360,20
20240517,150200,2744297660,14380,14360,14380,14360,5
20240517,150100,2744225830,14360,14380,14380,14360,742
20240517,150000,2733568610,14380,14400,14400,14380,2
20240517,145900,2733539830,14410,14380,14410,14380,109
20240517,145800,2731971210,14380,14360,14380,14360,730
20240517,145700,2721488350,14370,14370,14370,14370,1
20240517,145600,2721473980,14380,14350,14380,14350,8
20240517,145500,2721359150,14380,14380,14380,14340,85
20240517,145400,2720138870,14330,14380,14380,14330,2
20240517,145300,2720110160,14370,14370,14370,14370,45
20240517,145200,2719463510,14370,14370,14370,14370,0
20240517,145100,2719463510,14370,14330,14370,14320,103
20240517,145000,2717987830,14370,14370,14370,14370,0
20240517,144900,2717987830,14370,14340,14370,14330,31
20240517,144800,2717543540,14330,14370,14370,14330,33
20240517,144700,2717070330,14370,14380,14380,14310,52
20240517,144600,2716325980,14310,14350,14380,14310,182
20240517,144500,2713716590,14380,14360,14380,14350,141
20240517,144400,2711691990,14360,14310,14360,14310,63
20240517,144300,2710790360,14310,14410,14410,14300,905
20240517,144200,2697814430,14370,14370,14370,14370,15
20240517,144100,2697598880,14410,14410,14410,14410,10
20240517,144000,2697454780,14420,14420,14420,14420,22
20240517,143900,2697137540,14420,14420,14420,14420,0
20240517,143800,2697137540,14420,14390,14420,14360,672
20240517,143700,2687482770,14380,14380,14380,14380,2
20240517,143600,2687454010,14380,14400,14400,14380,708
20240517,143500,2677260310,14400,14460,14460,14400,1986
20240517,143400,2648651620,14450,14450,14450,14450,113
20240517,143300,2647018770,14450,14450,14450,14450,364
20240517,143200,2641758970,14450,14440,14450,14440,56
20240517,143100,2640950320,14440,14440,14440,14440,100
20240517,143000,2639506320,14440,14430,14440,14430,232
20240517,142900,2636158000,14430,14420,14430,14420,215
20240517,142800,2633057460,14420,14410,14420,14410,590
20240517,142700,2624550380,14410,14400,14410,14400,204
20240517,142600,2621612770,14400,14400,14410,14400,217
20240517,142500,2618487070,14400,14400,14400,14400,20
20240517,142400,2618199070,14390,14390,14390,14390,1
20240517,142300,2618184680,14410,14390,14410,14390,68
20240517,142200,2617205400,14390,14390,14390,14390,1
20240517,142100,2617191010,14420,14420,14420,14420,10
20240517,142000,2617046810,14410,14420,14420,14410,25
20240517,141900,2616686550,14380,14420,14420,14380,81
20240517,141800,2615520440,14410,14410,14410,14410,1
20240517,141700,2615506030,14410,14380,14410,14370,414
20240517,141600,2609555130,14360,14360,14360,14360,0
20240517,141500,2609555130,14360,14360,14360,14360,0
20240517,141400,2609555130,14360,14360,14360,14360,0
20240517,141300,2609555130,14360,14370,14370,14360,156
20240517,141200,2607314250,14370,14400,14400,14370,76
20240517,141100,2606220010,14400,14400,14400,14400,89
20240517,141000,2604938410,14420,14420,14420,14420,193
20240517,140900,2602155350,14420,14420,14420,14420,6
20240517,140800,2602068830,14420,14420,14420,14400,3
20240517,140700,2602025590,14420,14420,14420,14420,23
20240517,140600,2601693930,14420,14420,14420,14420,281
20240517,140500,2597641910,14420,14430,14430,14420,110
20240517,140400,2596054710,14440,14430,14440,14430,317
20240517,140300,2591477500,14430,14430,14430,14430,54
20240517,140200,2590698280,14400,14420,14420,14400,155
20240517,140100,2588465700,14420,14420,14420,14420,3
20240517,140000,2588422440,14420,14420,14420,14420,48
20240517,135900,2587730280,14420,14400,14420,14400,68
20240517,135800,2586751060,14400,14400,14400,14400,0
20240517,135700,2586751060,14400,14400,14400,14400,1
20240517,135600,2586736660,14360,14370,14370,14360,206
20240517,135500,2583778330,14370,14410,14410,14370,9
20240517,135400,2583648680,14370,14370,14370,14370,1
20240517,135300,2583634310,14390,14390,14390,14390,302
20240517,135200,2579288530,14380,14390,14390,14380,795
20240517,135100,2567852840,14400,14400,14400,14400,58
20240517,135000,2567017640,14400,14400,14400,14400,11
20240517,134900,2566859240,14390,14390,14390,14390,2
20240517,134800,2566830460,14390,14410,14410,14390,100
20240517,134700,2565390560,14400,14390,14400,14390,50
20240517,134600,2564671050,14390,14390,14390,14390,1
20240517,134500,2564656660,14390,14410,14410,14390,2725
20240517,134400,2525436640,14410,14410,14410,14400,171
20240517,134300,2522972670,14390,14390,14390,14390,606
20240517,134200,2514252330,14390,14370,14390,14370,349
20240517,134100,2509233380,14380,14340,14380,14340,546
20240517,134000,2501400710,14340,14340,14350,14340,230
20240517,133900,2498101010,14310,14310,14310,14310,2
20240517,133800,2498072390,14300,14300,14300,14300,135
20240517,133700,2496141890,14290,14290,14290,14290,200
20240517,133600,2493283890,14290,14290,14290,14290,0
20240517,133500,2493283890,14290,14290,14290,14290,0
20240517,133400,2493283890,14290,14280,14290,14280,242
20240517,133300,2489827530,14280,14310,14330,14280,342
20240517,133200,2484936730,14340,14310,14350,14280,121
20240517,133100,2483206100,14360,14300,14360,14300,61
20240517,133000,2482332720,14370,14370,14370,14370,3
20240517,132900,2482289610,14370,14370,14380,14280,2306
20240517,132800,2449285950,14350,14340,14350,14340,46
20240517,132700,2448625950,14340,14340,14340,14340,23
20240517,132600,2448296130,14340,14340,14340,14340,7
20240517,132500,2448195750,14340,14310,14340,14310,35
20240517,132400,2447693910,14300,14310,14310,14300,15
20240517,132300,2447479280,14310,14310,14310,14310,0
20240517,132200,2447479280,14310,14300,14310,14300,208
20240517,132100,2444504520,14300,14290,14300,14290,208
20240517,132000,2441530900,14280,14280,14280,14280,159
20240517,131900,2439260380,14220,14270,14270,14220,540
20240517,131800,2431564580,14220,14220,14220,14220,20
20240517,131700,2431280180,14220,14230,14230,14220,209
20240517,131600,2428307830,14220,14220,14220,14220,4
20240517,131500,2428250950,14200,14200,14200,14200,23
20240517,131400,2427924350,14200,14210,14210,14200,50
20240517,131300,2427213950,14190,14190,14190,14190,0
20240517,131200,2427213950,14190,14260,14260,14190,1000
20240517,131100,2412993030,14260,14260,14260,14210,114
20240517,131000,2411367540,14210,14210,14210,14210,903
20240517,130900,2398535910,14210,14210,14210,14210,125
20240517,130800,2396759660,14200,14200,14200,14200,218
20240517,130700,2393664060,14200,14210,14210,14200,100
20240517,130600,2392243960,14200,14200,14210,14200,449
20240517,130500,2385868140,14200,14210,14210,14200,73
20240517,130400,2384831510,14200,14260,14260,14200,401
20240517,130300,2379125730,14270,14270,14270,14270,28
20240517,130200,2378726170,14270,14270,14270,14270,30
20240517,130100,2378298070,14280,14280,14280,14280,0
20240517,130000,2378298070,14280,14290,14290,14280,119
20240517,125900,2376598740,14280,14280,14290,14280,133
20240517,125800,2374699490,14200,14290,14290,14200,4010
20240517,125700,2317713800,14290,14290,14290,14290,50
20240517,125600,2316999300,14290,14300,14300,14290,20
20240517,125500,2316713400,14300,14270,14300,14270,70
20240517,125400,2315712600,14250,14250,14250,14250,82
20240517,125300,2314544100,14250,14240,14250,14240,159
20240517,125200,2312279350,14240,14240,14240,14240,0
20240517,125100,2312279350,14240,14240,14240,14240,140
20240517,125000,2310285750,14260,14290,14290,14260,9
20240517,124900,2310157380,14240,14240,14240,14240,0
20240517,124800,2310157380,14240,14240,14240,14240,0
20240517,124700,2310157380,14240,14290,14290,14240,243
20240517,124600,2306694330,14290,14290,14290,14290,36
20240517,124500,2306179890,14280,14280,14280,14280,1000
20240517,124400,2291899890,14300,14240,14300,14240,25
20240517,124300,2291543830,14240,14240,14240,14240,60
20240517,124200,2290689430,14240,14240,14240,14240,211
20240517,124100,2287684790,14240,14240,14240,14240,0
20240517,124000,2287684790,14240,14240,14240,14240,8
20240517,123900,2287570870,14240,14240,14240,14240,20
20240517,123800,2287286070,14250,14250,14250,14250,2
20240517,123700,2287257570,14250,14250,14250,14250,368
20240517,123600,2282013570,14250,14290,14290,14250,149
20240517,123500,2279884760,14290,14280,14290,14280,86
20240517,123400,2278656080,14280,14270,14280,14200,4151
20240517,123300,2219594690,14270,14280,14280,14270,340
20240517,123200,2214740670,14290,14290,14290,14290,100
20240517,123100,2213311670,14300,14330,14330,14300,459
20240517,123000,2206742820,14330,14330,14330,14330,382
20240517,122900,2201268760,14330,14330,14330,14330,139
20240517,122800,2199276890,14390,14390,14390,14390,337
20240517,122700,2194427460,14410,14410,14410,14410,200
20240517,122600,2191545460,14420,14340,14440,14340,1021
20240517,122500,2176841880,14340,14300,14340,14300,108
20240517,122400,2175297440,14280,14280,14280,14280,20
20240517,122300,2175011840,14270,14270,14270,14270,0
20240517,122200,2175011840,14270,14340,14350,14270,1244
20240517,122100,2157222090,14330,14330,14330,14330,5
20240517,122000,2157150440,14320,14320,14320,14320,79
20240517,121900,2156019160,14320,14310,14320,14310,55
20240517,121800,2155232060,14310,14320,14320,14310,18
20240517,121700,2154974390,14320,14320,14320,14320,1
20240517,121600,2154960070,14330,14330,14330,14330,0
20240517,121500,2154960070,14330,14330,14330,14330,29
20240517,121400,2154544500,14340,14330,14340,14330,34
20240517,121300,2154057240,14340,14340,14340,14340,12
20240517,121200,2153885160,14340,14340,14340,14340,16
20240517,121100,2153655720,14300,14300,14300,14300,60
20240517,121000,2152797720,14300,14300,14300,14300,0
20240517,120900,2152797720,14300,14300,14300,14300,0
20240517,120800,2152797720,14300,14310,14310,14300,600
20240517,120700,2144215710,14330,14330,14330,14330,10
20240517,120600,2144072410,14330,14310,14330,14310,381
20240517,120500,2138614260,14330,14330,14330,14330,76
20240517,120400,2137525180,14340,14350,14350,14340,3
20240517,120300,2137482150,14310,14310,14310,14310,2
20240517,120200,2137453530,14300,14300,14300,14300,0
20240517,120100,2137453530,14300,14300,14300,14300,0
20240517,120000,2137453530,14300,14300,14300,14300,500
20240517,115900,2130303530,14300,14350,14350,14300,317
20240517,115800,2125765540,14310,14320,14320,14310,262
20240517,115700,2122016190,14350,14330,14350,14320,398
20240517,115600,2116314670,14330,14330,14330,14320,24
20240517,115500,2115970880,14340,14330,14340,14320,280
20240517,115400,2111959470,14330,14340,14340,14330,30
20240517,115300,2111529470,14330,14330,14330,14330,50
20240517,115200,2110812970,14330,14330,14330,14330,69
20240517,115100,2109824200,14330,14330,14330,14330,123
20240517,115000,2108061610,14330,14330,14330,14330,31
20240517,114900,2107617380,14330,14330,14330,14330,66
20240517,114800,2106671600,14330,14330,14330,14330,200
20240517,114700,2103805600,14330,14330,14330,14330,0
20240517,114600,2103805600,14330,14340,14350,14330,642
20240517,114500,2094605680,14350,14350,14350,14330,173
20240517,114400,2092123490,14350,14350,14350,14350,0
20240517,114300,2092123490,14350,14350,14350,14350,0
20240517,114200,2092123490,14350,14350,14350,14350,0
20240517,114100,2092123490,14350,14350,14350,14350,70
20240517,114000,2091118990,14350,14360,14360,14350,149
20240517,113900,2088979360,14360,14360,14360,14360,44
20240517,113800,2088347520,14360,14360,14360,14360,0
20240517,113700,2088347520,14360,14370,14370,14340,25
20240517,113600,2087988450,14360,14360,14360,14360,1
20240517,113500,2087974090,14360,14330,14360,14330,291
20240517,113400,2083795360,14320,14310,14320,14310,151
20240517,113300,2081634350,14310,14310,14310,14310,1043
20240517,113200,2066709020,14340,14340,14340,14340,65
20240517,113100,2065776920,14330,14340,14350,14320,1249
20240517,113000,2047883220,14350,14350,14350,14350,27
20240517,112900,2047495770,14380,14380,14380,14380,3
20240517,112800,2047452630,14350,14360,14360,14350,50
20240517,112700,2046735120,14350,14360,14360,14340,660
20240517,112600,2037264590,14360,14410,14410,14360,1479
20240517,112500,2015993520,14410,14410,14410,14410,0
20240517,112400,2015993520,14410,14410,14410,14410,2
20240517,112300,2015964700,14390,14420,14420,14390,1597
20240517,112200,1992967340,14420,14430,14430,14420,20
20240517,112100,1992678880,14420,14420,14420,14420,0
20240517,112000,1992678880,14420,14420,14420,14420,101
20240517,111900,1991222460,14400,14400,14400,14400,0
20240517,111800,1991222460,14400,14400,14400,14400,8
20240517,111700,1991107260,14400,14400,14400,14400,100
20240517,111600,1989667260,14400,14400,14400,14400,21
20240517,111500,1989364860,14400,14400,14400,14400,4
20240517,111400,1989307260,14430,14410,14430,14410,349
20240517,111300,1984278150,14410,14410,14410,14410,68
20240517,111200,1983298270,14410,14430,14430,14410,303
20240517,111100,1978928980,14440,14430,14440,14430,113
20240517,111000,1977298340,14430,14430,14440,14430,204
20240517,110900,1974354520,14450,14450,14450,14450,130
20240517,110800,1972476020,14450,14460,14470,14450,139
20240517,110700,1970465890,14470,14450,14470,14450,157
20240517,110600,1968196760,14450,14430,14450,14430,121
20240517,110500,1966450330,14450,14450,14450,14450,348
20240517,110400,1961421730,14450,14460,14460,14450,81
20240517,110300,1960251230,14460,14450,14460,14450,295
20240517,110200,1955988400,14450,14450,14450,14450,214
20240517,110100,1952896100,14450,14480,14480,14450,411
20240517,110000,1946956740,14500,14500,14500,14500,10
20240517,105900,1946811740,14490,14480,14490,14480,543
20240517,105800,1938945150,14480,14460,14480,14460,147
20240517,105700,1936819430,14450,14450,14450,14450,393
20240517,105600,1931140580,14400,14400,14400,14400,45
20240517,105500,1930492580,14400,14410,14410,14400,408
20240517,105400,1924617280,14400,14400,14400,14400,0
20240517,105300,1924617280,14400,14450,14450,14400,1445
20240517,105200,1903771530,14460,14460,14460,14460,62
20240517,105100,1902875010,14460,14460,14460,14460,150
20240517,105000,1900706010,14440,14440,14440,14440,69
20240517,104900,1899709650,14440,14440,14440,14440,42
20240517,104800,1899103170,14440,14450,14450,14440,958
20240517,104700,1885269440,14480,14470,14480,14470,14
20240517,104600,1885066750,14470,14490,14490,14440,318
20240517,104500,1880473800,14500,14500,14500,14500,47
20240517,104400,1879792300,14460,14500,14500,14460,210
20240517,104300,1876754810,14520,14480,14520,14480,1447
20240517,104200,1855783550,14480,14460,14480,14460,115
20240517,104100,1854119510,14460,14460,14460,14460,3
20240517,104000,1854076130,14430,14420,14430,14370,526
20240517,103900,1846495860,14370,14370,14420,14360,1104
20240517,103800,1830633430,14410,14410,14410,14370,559
20240517,103700,1822594350,14420,14420,14420,14420,0
20240517,103600,1822594350,14420,14420,14420,14420,2
20240517,103500,1822565510,14420,14400,14420,14380,822
20240517,103400,1810745050,14430,14430,14450,14430,143
20240517,103300,1808679080,14420,14420,14420,14420,54
20240517,103200,1807900400,14420,14380,14420,14380,71
20240517,103100,1806879380,14420,14430,14430,14380,448
20240517,103000,1800433940,14400,14400,14410,14380,1567
20240517,102900,1777884170,14410,14420,14420,14410,276
20240517,102800,1773906990,14420,14430,14430,14420,227
20240517,102700,1770633640,14430,14450,14450,14430,67
20240517,102600,1769666720,14460,14460,14460,14460,3
20240517,102500,1769623340,14470,14460,14470,14460,207
20240517,102400,1766629050,14460,14460,14460,14460,60
20240517,102300,1765761450,14410,14460,14470,14410,261
20240517,102200,1761997880,14470,14460,14470,14460,560
20240517,102100,1753894790,14430,14420,14430,14410,313
20240517,102000,1749379400,14420,14400,14420,14400,148
20240517,101900,1747248120,14390,14390,14390,14390,0
20240517,101800,1747248120,14390,14420,14420,14390,830
20240517,101700,1735295060,14410,14460,14460,14410,237
20240517,101600,1731876030,14460,14470,14470,14440,446
20240517,101500,1725428770,14470,14470,14480,14470,606
20240517,101400,1716656380,14460,14380,14470,14380,5003
20240517,101300,1644565510,14380,14390,14390,14380,72
20240517,101200,1643529460,14380,14400,14400,14380,1441
20240517,101100,1622790380,14400,14390,14400,14390,276
20240517,101000,1618817690,14390,14390,14390,14380,1527
20240517,100900,1596846480,14390,14380,14390,14380,1163
20240517,100800,1580114380,14350,14350,14350,14350,3
20240517,100700,1580071330,14340,14360,14360,14340,2393
20240517,100600,1545741280,14350,14350,14350,14350,3
20240517,100500,1545698230,14350,14370,14380,14350,145
20240517,100400,1543614200,14320,14320,14320,14320,216
20240517,100300,1540521080,14320,14330,14330,14320,75
20240517,100200,1539446340,14330,14330,14370,14330,59
20240517,100100,1538600830,14310,14360,14370,14310,131
20240517,100000,1536721500,14370,14370,14370,14370,14
20240517,095900,1536520320,14360,14350,14360,14350,189
20240517,095800,1533808140,14350,14350,14350,14290,2005
20240517,095700,1505140790,14350,14330,14350,14290,724
20240517,095600,1494777590,14250,14320,14320,14250,3475
20240517,095500,1445107220,14330,14340,14350,14330,641
20240517,095400,1435920800,14340,14250,14340,14240,2812
20240517,095300,1395818520,14240,14250,14260,14240,448
20240517,095200,1389435740,14250,14250,14250,14240,371
20240517,095100,1384150200,14250,14150,14250,14150,3519
20240517,095000,1334260570,14150,14100,14150,14100,2393
20240517,094900,1300414570,14090,14130,14130,14090,1915
20240517,094800,1273406340,14090,14110,14110,14080,2381
20240517,094700,1239854240,14130,14160,14160,14100,1676
20240517,094600,1216172600,14170,14150,14170,14140,497
20240517,094500,1209140030,14180,14190,14190,14150,539
20240517,094400,1201507580,14190,14150,14190,14120,533
20240517,094300,1193953680,14150,14120,14150,14110,742
20240517,094200,1183482960,14120,14160,14160,14120,4769
20240517,094100,1116054940,14160,14160,14170,14160,1531
20240517,094000,1094373820,14210,14160,14210,14160,1623
20240517,093900,1071366890,14160,14200,14220,14160,726
20240517,093800,1061078350,14200,14210,14210,14190,286
20240517,093700,1057015590,14230,14160,14230,14160,1153
20240517,093600,1040639830,14160,14160,14160,14150,853
20240517,093500,1028569480,14150,14150,14210,14150,692
20240517,093400,1018757100,14150,14180,14180,14150,1725
20240517,093300,994321870,14180,14210,14210,14180,3059
20240517,093200,950914130,14210,14210,14210,14190,1222
20240517,093100,933560030,14210,14260,14260,14210,1128
20240517,093000,917507990,14260,14220,14260,14200,460
20240517,092900,910960810,14230,14200,14230,14200,834
20240517,092800,899109260,14190,14230,14230,14180,771
20240517,092700,888171370,14200,14240,14250,14200,2185
20240517,092600,857112960,14240,14240,14240,14210,266
20240517,092500,853327010,14210,14210,14210,14200,239
20240517,092400,849931430,14210,14200,14210,14170,1620
20240517,092300,826940180,14190,14130,14190,14130,798
20240517,092200,815642370,14130,14110,14130,14100,1025
20240517,092100,801183150,14110,14120,14120,14090,575
20240517,092000,793071180,14120,14180,14200,14120,1349
20240517,091900,773967530,14180,14070,14180,14060,2084
20240517,091800,744541760,14060,14020,14110,14020,1159
20240517,091700,728272910,14020,14010,14090,14010,2557
20240517,091600,692418280,14020,13980,14050,13980,4388
20240517,091500,630971550,13980,14030,14030,13900,7528
20240517,091400,525684710,14030,14090,14090,14000,4935
20240517,091300,456390230,14080,14130,14130,14070,2475
20240517,091200,421502800,14130,14150,14190,14120,1152
20240517,091100,405214420,14140,14210,14210,14140,3708
20240517,091000,352688180,14190,14280,14300,14190,3034
20240517,090900,309486830,14280,14320,14370,14280,2380
20240517,090800,275413620,14300,14330,14390,14280,1961
20240517,090700,247366550,14340,14420,14420,14300,3171
20240517,090600,201823700,14410,14420,14430,14410,684
20240517,090500,191960940,14420,14460,14570,14400,1865
20240517,090400,164898290,14470,14500,14560,14470,528
20240517,090300,157246280,14500,14490,14570,14480,560
20240517,090200,149127960,14500,14500,14570,14490,1346
20240517,090100,129612490,14490,14490,14570,14490,1427
20240517,090000,108919820,14490,14610,14610,14490,7468
Reference in New Issue Copy Permalink