ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/246720/min/candle-20230530.csv

653 lines
32 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
20230530,195000,1617009170,8940,8940,8940,8940,1670
20230530,194900,1617009170,8940,8940,8940,8940,0
20230530,194800,1617009170,8940,8940,8940,8940,0
20230530,194700,1617009170,8940,8940,8940,8940,0
20230530,194600,1617009170,8940,8940,8940,8940,0
20230530,194500,1617009170,8940,8940,8940,8940,0
20230530,194400,1617009170,8940,8940,8940,8940,0
20230530,194300,1617009170,8940,8940,8940,8940,0
20230530,194200,1617009170,8940,8940,8940,8940,0
20230530,194100,1617009170,8940,8940,8940,8940,0
20230530,194000,1617009170,8940,8940,8940,8940,0
20230530,193900,1617009170,8940,8940,8940,8940,0
20230530,193800,1617009170,8940,8940,8940,8940,0
20230530,193700,1617009170,8940,8940,8940,8940,0
20230530,193600,1617009170,8940,8940,8940,8940,0
20230530,193500,1617009170,8940,8940,8940,8940,0
20230530,193400,1617009170,8940,8940,8940,8940,0
20230530,193300,1617009170,8940,8940,8940,8940,0
20230530,193200,1617009170,8940,8940,8940,8940,0
20230530,193100,1617009170,8940,8940,8940,8940,0
20230530,193000,1617009170,8940,8940,8940,8940,0
20230530,192900,1617009170,8940,8940,8940,8940,0
20230530,192800,1617009170,8940,8940,8940,8940,0
20230530,192700,1617009170,8940,8940,8940,8940,0
20230530,192600,1617009170,8940,8940,8940,8940,0
20230530,192500,1617009170,8940,8940,8940,8940,0
20230530,192400,1617009170,8940,8940,8940,8940,0
20230530,192300,1617009170,8940,8940,8940,8940,0
20230530,192200,1617009170,8940,8940,8940,8940,0
20230530,192100,1617009170,8940,8940,8940,8940,0
20230530,192000,1617009170,8940,8940,8940,8940,1670
20230530,191900,1617009170,8940,8940,8940,8940,0
20230530,191800,1617009170,8940,8940,8940,8940,0
20230530,191700,1617009170,8940,8940,8940,8940,0
20230530,191600,1617009170,8940,8940,8940,8940,0
20230530,191500,1617009170,8940,8940,8940,8940,0
20230530,191400,1617009170,8940,8940,8940,8940,0
20230530,191300,1617009170,8940,8940,8940,8940,0
20230530,191200,1617009170,8940,8940,8940,8940,0
20230530,191100,1617009170,8940,8940,8940,8940,0
20230530,191000,1617009170,8940,8940,8940,8940,0
20230530,190900,1617009170,8940,8940,8940,8940,0
20230530,190800,1617009170,8940,8940,8940,8940,0
20230530,190700,1617009170,8940,8940,8940,8940,0
20230530,190600,1617009170,8940,8940,8940,8940,0
20230530,190500,1617009170,8940,8940,8940,8940,0
20230530,190400,1617009170,8940,8940,8940,8940,0
20230530,190300,1617009170,8940,8940,8940,8940,0
20230530,190200,1617009170,8940,8940,8940,8940,0
20230530,190100,1617009170,8940,8940,8940,8940,0
20230530,190000,1617009170,8940,8940,8940,8940,0
20230530,185900,1617009170,8940,8940,8940,8940,0
20230530,185800,1617009170,8940,8940,8940,8940,0
20230530,185700,1617009170,8940,8940,8940,8940,0
20230530,185600,1617009170,8940,8940,8940,8940,0
20230530,185500,1617009170,8940,8940,8940,8940,0
20230530,185400,1617009170,8940,8940,8940,8940,0
20230530,185300,1617009170,8940,8940,8940,8940,0
20230530,185200,1617009170,8940,8940,8940,8940,0
20230530,185100,1617009170,8940,8940,8940,8940,0
20230530,185000,1617009170,8940,8940,8940,8940,1670
20230530,184900,1617009170,8940,8940,8940,8940,0
20230530,184800,1617009170,8940,8940,8940,8940,0
20230530,184700,1617009170,8940,8940,8940,8940,0
20230530,184600,1617009170,8940,8940,8940,8940,0
20230530,184500,1617009170,8940,8940,8940,8940,0
20230530,184400,1617009170,8940,8940,8940,8940,0
20230530,184300,1617009170,8940,8940,8940,8940,0
20230530,184200,1617009170,8940,8940,8940,8940,0
20230530,184100,1617009170,8940,8940,8940,8940,0
20230530,184000,1617009170,8940,8940,8940,8940,0
20230530,183900,1617009170,8940,8940,8940,8940,0
20230530,183800,1617009170,8940,8940,8940,8940,0
20230530,183700,1617009170,8940,8940,8940,8940,0
20230530,183600,1617009170,8940,8940,8940,8940,0
20230530,183500,1617009170,8940,8940,8940,8940,0
20230530,183400,1617009170,8940,8940,8940,8940,0
20230530,183300,1617009170,8940,8940,8940,8940,0
20230530,183200,1617009170,8940,8940,8940,8940,0
20230530,183100,1617009170,8940,8940,8940,8940,0
20230530,183000,1617009170,8940,8940,8940,8940,0
20230530,182900,1617009170,8940,8940,8940,8940,0
20230530,182800,1617009170,8940,8940,8940,8940,0
20230530,182700,1617009170,8940,8940,8940,8940,0
20230530,182600,1617009170,8940,8940,8940,8940,0
20230530,182500,1617009170,8940,8940,8940,8940,0
20230530,182400,1617009170,8940,8940,8940,8940,0
20230530,182300,1617009170,8940,8940,8940,8940,0
20230530,182200,1617009170,8940,8940,8940,8940,0
20230530,182100,1617009170,8940,8940,8940,8940,0
20230530,182000,1617009170,8940,8940,8940,8940,1670
20230530,181900,1617009170,8940,8940,8940,8940,0
20230530,181800,1617009170,8940,8940,8940,8940,0
20230530,181700,1617009170,8940,8940,8940,8940,0
20230530,181600,1617009170,8940,8940,8940,8940,0
20230530,181500,1617009170,8940,8940,8940,8940,0
20230530,181400,1617009170,8940,8940,8940,8940,0
20230530,181300,1617009170,8940,8940,8940,8940,0
20230530,181200,1617009170,8940,8940,8940,8940,0
20230530,181100,1617009170,8940,8940,8940,8940,0
20230530,181000,1617009170,8940,8940,8940,8940,0
20230530,180900,1617009170,8940,8940,8940,8940,0
20230530,180800,1617009170,8940,8940,8940,8940,0
20230530,180700,1617009170,8940,8940,8940,8940,0
20230530,180600,1617009170,8940,8940,8940,8940,0
20230530,180500,1617009170,8940,8940,8940,8940,0
20230530,180400,1617009170,8940,8940,8940,8940,0
20230530,180300,1617009170,8940,8940,8940,8940,0
20230530,180200,1617009170,8940,8940,8940,8940,0
20230530,180100,1617009170,8940,8940,8940,8940,0
20230530,180000,1617009170,8940,8940,8940,8940,0
20230530,175900,1617009170,8940,8940,8940,8940,0
20230530,175800,1617009170,8940,8940,8940,8940,0
20230530,175700,1617009170,8940,8940,8940,8940,0
20230530,175600,1617009170,8940,8940,8940,8940,0
20230530,175500,1617009170,8940,8940,8940,8940,0
20230530,175400,1617009170,8940,8940,8940,8940,0
20230530,175300,1617009170,8940,8940,8940,8940,0
20230530,175200,1617009170,8940,8940,8940,8940,0
20230530,175100,1617009170,8940,8940,8940,8940,0
20230530,175000,1617009170,8940,8940,8940,8940,1670
20230530,174900,1617009170,8940,8940,8940,8940,0
20230530,174800,1617009170,8940,8940,8940,8940,0
20230530,174700,1617009170,8940,8940,8940,8940,0
20230530,174600,1617009170,8940,8940,8940,8940,0
20230530,174500,1617009170,8940,8940,8940,8940,0
20230530,174400,1617009170,8940,8940,8940,8940,0
20230530,174300,1617009170,8940,8940,8940,8940,0
20230530,174200,1617009170,8940,8940,8940,8940,0
20230530,174100,1617009170,8940,8940,8940,8940,0
20230530,174000,1617009170,8940,8940,8940,8940,0
20230530,173900,1617009170,8940,8940,8940,8940,0
20230530,173800,1617009170,8940,8940,8940,8940,0
20230530,173700,1617009170,8940,8940,8940,8940,0
20230530,173600,1617009170,8940,8940,8940,8940,0
20230530,173500,1617009170,8940,8940,8940,8940,0
20230530,173400,1617009170,8940,8940,8940,8940,0
20230530,173300,1617009170,8940,8940,8940,8940,0
20230530,173200,1617009170,8940,8940,8940,8940,0
20230530,173100,1617009170,8940,8940,8940,8940,0
20230530,173000,1617009170,8940,8940,8940,8940,0
20230530,172900,1617009170,8940,8940,8940,8940,0
20230530,172800,1617009170,8940,8940,8940,8940,0
20230530,172700,1617009170,8940,8940,8940,8940,0
20230530,172600,1617009170,8940,8940,8940,8940,0
20230530,172500,1617009170,8940,8940,8940,8940,0
20230530,172400,1617009170,8940,8940,8940,8940,0
20230530,172300,1617009170,8940,8940,8940,8940,0
20230530,172200,1617009170,8940,8940,8940,8940,0
20230530,172100,1617009170,8940,8940,8940,8940,0
20230530,172000,1617009170,8940,8940,8940,8940,1670
20230530,171900,1617009170,8940,8940,8940,8940,0
20230530,171800,1617009170,8940,8940,8940,8940,0
20230530,171700,1617009170,8940,8940,8940,8940,0
20230530,171600,1617009170,8940,8940,8940,8940,0
20230530,171500,1617009170,8940,8940,8940,8940,0
20230530,171400,1617009170,8940,8940,8940,8940,0
20230530,171300,1617009170,8940,8940,8940,8940,0
20230530,171200,1617009170,8940,8940,8940,8940,0
20230530,171100,1617009170,8940,8940,8940,8940,0
20230530,171000,1617009170,8940,8940,8940,8940,0
20230530,170900,1617009170,8940,8940,8940,8940,0
20230530,170800,1617009170,8940,8940,8940,8940,0
20230530,170700,1617009170,8940,8940,8940,8940,0
20230530,170600,1617009170,8940,8940,8940,8940,0
20230530,170500,1617009170,8940,8940,8940,8940,0
20230530,170400,1617009170,8940,8940,8940,8940,0
20230530,170300,1617009170,8940,8940,8940,8940,0
20230530,170200,1617009170,8940,8940,8940,8940,0
20230530,170100,1617009170,8940,8940,8940,8940,0
20230530,170000,1617009170,8940,8940,8940,8940,0
20230530,165900,1617009170,8940,8940,8940,8940,0
20230530,165800,1617009170,8940,8940,8940,8940,0
20230530,165700,1617009170,8940,8940,8940,8940,0
20230530,165600,1617009170,8940,8940,8940,8940,0
20230530,165500,1617009170,8940,8940,8940,8940,0
20230530,165400,1617009170,8940,8940,8940,8940,0
20230530,165300,1617009170,8940,8940,8940,8940,0
20230530,165200,1617009170,8940,8940,8940,8940,0
20230530,165100,1617009170,8940,8940,8940,8940,0
20230530,165000,1617009170,8940,8940,8940,8940,1670
20230530,164900,1617009170,8940,8940,8940,8940,0
20230530,164800,1617009170,8940,8940,8940,8940,0
20230530,164700,1617009170,8940,8940,8940,8940,0
20230530,164600,1617009170,8940,8940,8940,8940,0
20230530,164500,1617009170,8940,8940,8940,8940,0
20230530,164400,1617009170,8940,8940,8940,8940,0
20230530,164300,1617009170,8940,8940,8940,8940,0
20230530,164200,1617009170,8940,8940,8940,8940,0
20230530,164100,1617009170,8940,8940,8940,8940,0
20230530,164000,1617009170,8940,8940,8940,8940,0
20230530,163900,1617009170,8940,8940,8940,8940,0
20230530,163800,1617009170,8940,8940,8940,8940,0
20230530,163700,1617009170,8940,8940,8940,8940,0
20230530,163600,1617009170,8940,8940,8940,8940,0
20230530,163500,1617009170,8940,8940,8940,8940,0
20230530,163400,1617009170,8940,8940,8940,8940,0
20230530,163300,1617009170,8940,8940,8940,8940,0
20230530,163200,1617009170,8940,8940,8940,8940,0
20230530,163100,1617009170,8940,8940,8940,8940,0
20230530,163000,1617009170,8940,8940,8940,8940,0
20230530,162900,1617009170,8940,8940,8940,8940,0
20230530,162800,1617009170,8940,8940,8940,8940,0
20230530,162700,1617009170,8940,8940,8940,8940,0
20230530,162600,1617009170,8940,8940,8940,8940,0
20230530,162500,1617009170,8940,8940,8940,8940,0
20230530,162400,1617009170,8940,8940,8940,8940,0
20230530,162300,1617009170,8940,8940,8940,8940,0
20230530,162200,1617009170,8940,8940,8940,8940,0
20230530,162100,1617009170,8940,8940,8940,8940,0
20230530,162000,1617009170,8940,8940,8940,8940,1670
20230530,161900,1617009170,8940,8940,8940,8940,0
20230530,161800,1617009170,8940,8940,8940,8940,0
20230530,161700,1617009170,8940,8940,8940,8940,0
20230530,161600,1617009170,8940,8940,8940,8940,0
20230530,161500,1617009170,8940,8940,8940,8940,0
20230530,161400,1617009170,8940,8940,8940,8940,0
20230530,161300,1617009170,8940,8940,8940,8940,0
20230530,161200,1617009170,8940,8940,8940,8940,0
20230530,161100,1617009170,8940,8940,8940,8940,0
20230530,161000,1617009170,8940,8940,8940,8940,0
20230530,160900,1617009170,8940,8940,8940,8940,0
20230530,160800,1617009170,8940,8940,8940,8940,0
20230530,160700,1617009170,8940,8940,8940,8940,0
20230530,160600,1617009170,8940,8940,8940,8940,0
20230530,160500,1617009170,8940,8940,8940,8940,0
20230530,160400,1617009170,8940,8940,8940,8940,0
20230530,160300,1617009170,8940,8940,8940,8940,0
20230530,160200,1617009170,8940,8940,8940,8940,0
20230530,160100,1617009170,8940,8940,8940,8940,0
20230530,160000,1617009170,8940,8940,8940,8940,0
20230530,155900,1617009170,8940,8940,8940,8940,0
20230530,155800,1617009170,8940,8940,8940,8940,0
20230530,155700,1617009170,8940,8940,8940,8940,0
20230530,155600,1617009170,8940,8940,8940,8940,0
20230530,155500,1617009170,8940,8940,8940,8940,0
20230530,155400,1617009170,8940,8940,8940,8940,0
20230530,155300,1617009170,8940,8940,8940,8940,0
20230530,155200,1617009170,8940,8940,8940,8940,0
20230530,155100,1617009170,8940,8940,8940,8940,0
20230530,155000,1617009170,8940,8940,8940,8940,1670
20230530,154900,1617009170,8940,8940,8940,8940,0
20230530,154800,1617009170,8940,8940,8940,8940,0
20230530,154700,1617009170,8940,8940,8940,8940,0
20230530,154600,1617009170,8940,8940,8940,8940,0
20230530,154500,1617009170,8940,8940,8940,8940,0
20230530,154400,1617009170,8940,8940,8940,8940,0
20230530,154300,1617009170,8940,8940,8940,8940,0
20230530,154200,1617009170,8940,8940,8940,8940,0
20230530,154100,1617009170,8940,8940,8940,8940,0
20230530,154000,1617009170,8940,8940,8940,8940,0
20230530,153900,1617009170,8940,8940,8940,8940,0
20230530,153800,1617009170,8940,8940,8940,8940,0
20230530,153700,1617009170,8940,8940,8940,8940,0
20230530,153600,1617009170,8940,8940,8940,8940,0
20230530,153500,1617009170,8940,8940,8940,8940,0
20230530,153400,1617009170,8940,8940,8940,8940,0
20230530,153300,1617009170,8940,8940,8940,8940,0
20230530,153200,1617009170,8940,8940,8940,8940,0
20230530,153100,1617009170,8940,8940,8940,8940,0
20230530,153000,1617009170,8940,8940,8940,8940,1670
20230530,152900,1602079370,8910,8910,8910,8910,0
20230530,152800,1602079370,8910,8910,8910,8910,0
20230530,152700,1602079370,8910,8910,8910,8910,0
20230530,152600,1602079370,8910,8910,8910,8910,0
20230530,152500,1602079370,8910,8910,8910,8910,0
20230530,152400,1602079370,8910,8910,8910,8910,0
20230530,152300,1602079370,8910,8910,8910,8910,0
20230530,152200,1602079370,8910,8910,8910,8910,0
20230530,152100,1602079370,8910,8910,8910,8910,0
20230530,152000,1602079370,8910,8910,8910,8910,0
20230530,151900,1602079370,8910,8920,8920,8890,432
20230530,151800,1598233360,8930,8890,8930,8890,333
20230530,151700,1595269900,8930,8920,8930,8890,601
20230530,151600,1589911220,8930,8920,8930,8920,11
20230530,151500,1589813090,8920,8920,8930,8910,726
20230530,151400,1583334430,8930,8930,8930,8930,0
20230530,151300,1583334430,8930,8900,8930,8900,11
20230530,151200,1583236500,8930,8880,8930,8870,302
20230530,151100,1580544050,8920,8870,8920,8870,60
20230530,151000,1580011160,8860,8860,8900,8860,1118
20230530,150900,1570082190,8880,8870,8880,8840,309
20230530,150800,1567342540,8870,8800,8870,8800,1449
20230530,150700,1554543370,8800,8750,8800,8750,717
20230530,150600,1548241520,8750,8750,8750,8720,94
20230530,150500,1547419830,8750,8700,8750,8700,342
20230530,150400,1544443130,8750,8740,8750,8700,269
20230530,150300,1542102690,8760,8760,8760,8700,72
20230530,150200,1541475540,8730,8730,8730,8720,175
20230530,150100,1539947840,8750,8750,8750,8720,198
20230530,150000,1538221190,8720,8720,8770,8710,220
20230530,145900,1536303130,8770,8770,8770,8770,1
20230530,145800,1536294360,8760,8700,8760,8700,367
20230530,145700,1533094370,8680,8760,8770,8680,357
20230530,145600,1529968160,8760,8730,8760,8730,108
20230530,145500,1529025290,8740,8740,8740,8740,0
20230530,145400,1529025290,8740,8740,8740,8740,0
20230530,145300,1529025290,8740,8760,8760,8660,1002
20230530,145200,1520336320,8690,8760,8760,8690,413
20230530,145100,1516738880,8730,8790,8790,8730,21
20230530,145000,1516555490,8730,8740,8790,8730,1457
20230530,144900,1503830090,8800,8800,8800,8800,970
20230530,144800,1495294090,8790,8760,8790,8760,151
20230530,144700,1493971300,8760,8740,8760,8740,180
20230530,144600,1492396760,8760,8760,8760,8760,61
20230530,144500,1491862400,8760,8740,8760,8740,601
20230530,144400,1486609640,8730,8760,8760,8690,4977
20230530,144300,1443165960,8760,8760,8760,8760,0
20230530,144200,1443165960,8760,8760,8760,8760,50
20230530,144100,1442727960,8760,8730,8760,8730,130
20230530,144000,1441589820,8730,8720,8730,8720,1217
20230530,143900,1430969940,8720,8720,8720,8690,4
20230530,143800,1430935120,8690,8690,8690,8690,3
20230530,143700,1430909050,8720,8720,8720,8720,0
20230530,143600,1430909050,8720,8720,8720,8720,120
20230530,143500,1429862650,8720,8720,8720,8720,3
20230530,143400,1429836490,8720,8720,8720,8720,16
20230530,143300,1429696970,8760,8760,8760,8760,0
20230530,143200,1429696970,8760,8760,8760,8760,1
20230530,143100,1429688210,8720,8720,8720,8710,252
20230530,143000,1427490790,8710,8650,8710,8640,19
20230530,142900,1427326330,8640,8670,8670,8640,1405
20230530,142800,1415170400,8720,8720,8730,8720,60
20230530,142700,1414647140,8730,8750,8750,8670,985
20230530,142600,1406091300,8790,8790,8790,8790,0
20230530,142500,1406091300,8790,8790,8790,8790,3
20230530,142400,1406064930,8790,8770,8790,8690,1442
20230530,142300,1393512270,8810,8800,8810,8760,305
20230530,142200,1390828420,8800,8800,8800,8800,100
20230530,142100,1389948420,8800,8800,8800,8800,123
20230530,142000,1388866020,8800,8800,8800,8800,0
20230530,141900,1388866020,8800,8800,8800,8800,1
20230530,141800,1388857220,8830,8830,8830,8830,0
20230530,141700,1388857220,8830,8830,8830,8830,1
20230530,141600,1388848390,8780,8820,8820,8780,241
20230530,141500,1386732370,8840,8840,8840,8840,0
20230530,141400,1386732370,8840,8840,8840,8840,0
20230530,141300,1386732370,8840,8840,8840,8830,8
20230530,141200,1386661660,8800,8800,8800,8800,118
20230530,141100,1385623260,8760,8760,8760,8760,11
20230530,141000,1385526900,8760,8760,8760,8760,126
20230530,140900,1384423140,8760,8760,8760,8760,2
20230530,140800,1384405620,8760,8760,8760,8760,1
20230530,140700,1384396860,8750,8750,8750,8750,50
20230530,140600,1383959360,8740,8710,8740,8710,3
20230530,140500,1383933180,8710,8710,8710,8680,602
20230530,140400,1378702780,8700,8700,8700,8700,40
20230530,140300,1378354780,8710,8760,8760,8700,193
20230530,140200,1376675460,8770,8780,8780,8770,2
20230530,140100,1376657910,8780,8760,8780,8760,46
20230530,140000,1376254930,8780,8800,8800,8700,1402
20230530,135900,1364051710,8790,8730,8790,8720,701
20230530,135800,1357938880,8800,8800,8800,8800,0
20230530,135700,1357938880,8800,8800,8800,8800,0
20230530,135600,1357938880,8800,8800,8800,8800,0
20230530,135500,1357938880,8800,8790,8800,8790,401
20230530,135400,1354414080,8790,8790,8790,8790,10
20230530,135300,1354326180,8810,8820,8820,8740,459
20230530,135200,1350304570,8820,8770,8820,8770,51
20230530,135100,1349857250,8840,8780,8840,8780,850
20230530,135000,1342394130,8850,8780,8850,8780,162
20230530,134900,1340967430,8860,8860,8860,8850,116
20230530,134800,1339940800,8850,8800,8850,8800,187
20230530,134700,1338286150,8800,8780,8800,8780,51
20230530,134600,1337838350,8800,8770,8800,8770,38
20230530,134500,1337504880,8770,8770,8770,8770,1
20230530,134400,1337496110,8710,8710,8710,8710,46
20230530,134300,1337095450,8710,8710,8710,8710,49
20230530,134200,1336668660,8700,8700,8700,8700,0
20230530,134100,1336668660,8700,8700,8700,8700,0
20230530,134000,1336668660,8700,8730,8740,8700,600
20230530,133900,1331437160,8740,8740,8740,8740,0
20230530,133800,1331437160,8740,8740,8740,8740,0
20230530,133700,1331437160,8740,8740,8750,8740,94
20230530,133600,1330615270,8700,8760,8760,8700,1467
20230530,133500,1317812530,8760,8770,8770,8760,74
20230530,133400,1317164140,8770,8780,8790,8770,376
20230530,133300,1313862960,8780,8790,8790,8780,67
20230530,133200,1313274200,8780,8780,8800,8780,111
20230530,133100,1312299600,8820,8820,8820,8820,0
20230530,133000,1312299600,8820,8820,8820,8820,12
20230530,132900,1312193760,8830,8810,8840,8790,1054
20230530,132800,1302923010,8860,8820,8860,8810,1001
20230530,132700,1294098870,8860,8860,8860,8860,0
20230530,132600,1294098870,8860,8860,8860,8860,1
20230530,132500,1294090010,8820,8820,8820,8820,500
20230530,132400,1289680010,8870,8870,8870,8870,0
20230530,132300,1289680010,8870,8870,8870,8870,0
20230530,132200,1289680010,8870,8870,8870,8870,0
20230530,132100,1289680010,8870,8870,8870,8870,0
20230530,132000,1289680010,8870,8870,8870,8870,1
20230530,131900,1289671140,8870,8820,8870,8820,11
20230530,131800,1289574070,8820,8850,8850,8820,1904
20230530,131700,1272780730,8870,8860,8870,8860,63
20230530,131600,1272222540,8870,8870,8870,8870,0
20230530,131500,1272222540,8870,8870,8870,8870,0
20230530,131400,1272222540,8870,8870,8870,8870,1
20230530,131300,1272213670,8880,8880,8880,8880,0
20230530,131200,1272213670,8880,8880,8880,8880,10
20230530,131100,1272124870,8880,8880,8880,8880,0
20230530,131000,1272124870,8880,8880,8880,8880,0
20230530,130900,1272124870,8880,8880,8880,8880,0
20230530,130800,1272124870,8880,8880,8880,8880,10
20230530,130700,1272036070,8880,8880,8880,8880,0
20230530,130600,1272036070,8880,8880,8880,8880,0
20230530,130500,1272036070,8880,8880,8880,8880,0
20230530,130400,1272036070,8880,8880,8880,8880,0
20230530,130300,1272036070,8880,8880,8880,8870,75
20230530,130200,1271370080,8890,8830,8890,8790,183
20230530,130100,1269750570,8830,8830,8830,8830,0
20230530,130000,1269750570,8830,8830,8830,8830,8
20230530,125900,1269679930,8800,8820,8820,8800,10
20230530,125800,1269591900,8830,8800,8830,8790,399
20230530,125700,1266084460,8800,8840,8840,8800,545
20230530,125600,1261282480,8860,8870,8870,8850,13
20230530,125500,1261167300,8880,8880,8880,8880,0
20230530,125400,1261167300,8880,8840,8890,8840,3
20230530,125300,1261140690,8860,8870,8870,8850,175
20230530,125200,1259590390,8890,8870,8890,8870,17
20230530,125100,1259439580,8890,8890,8890,8890,1
20230530,125000,1259430690,8880,8880,8880,8880,4
20230530,124900,1259395170,8890,8890,8890,8890,1
20230530,124800,1259386280,8880,8880,8880,8880,1
20230530,124700,1259377400,8890,8890,8890,8890,0
20230530,124600,1259377400,8890,8890,8890,8890,0
20230530,124500,1259377400,8890,8880,8890,8880,2
20230530,124400,1259359630,8890,8890,8890,8890,0
20230530,124300,1259359630,8890,8890,8890,8890,0
20230530,124200,1259359630,8890,8890,8890,8890,0
20230530,124100,1259359630,8890,8890,8890,8890,0
20230530,124000,1259359630,8890,8890,8890,8890,0
20230530,123900,1259359630,8890,8890,8890,8890,1
20230530,123800,1259350740,8880,8840,8880,8840,54
20230530,123700,1258871660,8880,8880,8880,8880,124
20230530,123600,1257770540,8890,8890,8890,8890,0
20230530,123500,1257770540,8890,8890,8890,8890,0
20230530,123400,1257770540,8890,8890,8890,8890,1
20230530,123300,1257761650,8840,8890,8890,8840,17
20230530,123200,1257610570,8890,8840,8890,8840,2
20230530,123100,1257592840,8870,8870,8870,8870,0
20230530,123000,1257592840,8870,8870,8870,8840,577
20230530,122900,1252487870,8890,8890,8890,8890,0
20230530,122800,1252487870,8890,8890,8890,8890,0
20230530,122700,1252487870,8890,8890,8890,8890,0
20230530,122600,1252487870,8890,8890,8890,8890,3
20230530,122500,1252461200,8890,8880,8890,8880,65
20230530,122400,1251883410,8890,8890,8890,8890,0
20230530,122300,1251883410,8890,8890,8890,8890,5
20230530,122200,1251838960,8890,8890,8890,8890,0
20230530,122100,1251838960,8890,8890,8890,8890,0
20230530,122000,1251838960,8890,8860,8890,8860,3
20230530,121900,1251812320,8860,8860,8860,8860,9
20230530,121800,1251732580,8860,8860,8860,8860,0
20230530,121700,1251732580,8860,8860,8860,8860,0
20230530,121600,1251732580,8860,8860,8860,8860,0
20230530,121500,1251732580,8860,8860,8860,8860,772
20230530,121400,1244892660,8860,8860,8860,8860,540
20230530,121300,1240108260,8900,8900,8900,8900,0
20230530,121200,1240108260,8900,8900,8900,8900,0
20230530,121100,1240108260,8900,8900,8900,8900,0
20230530,121000,1240108260,8900,8900,8900,8900,50
20230530,120900,1239663260,8900,8900,8900,8900,0
20230530,120800,1239663260,8900,8880,8900,8880,57
20230530,120700,1239156080,8880,8880,8880,8880,394
20230530,120600,1235657360,8900,8900,8900,8900,1
20230530,120500,1235648460,8880,8880,8880,8880,10
20230530,120400,1235559660,8900,8900,8900,8900,0
20230530,120300,1235559660,8900,8900,8900,8900,0
20230530,120200,1235559660,8900,8900,8900,8900,1
20230530,120100,1235550760,8880,8900,8900,8880,259
20230530,120000,1233245840,8900,8900,8900,8880,1022
20230530,115900,1224150260,8900,8900,8900,8900,200
20230530,115800,1222370260,8900,8900,8900,8900,0
20230530,115700,1222370260,8900,8900,8900,8900,0
20230530,115600,1222370260,8900,8900,8900,8900,1
20230530,115500,1222361360,8900,8900,8900,8900,0
20230530,115400,1222361360,8900,8900,8900,8900,0
20230530,115300,1222361360,8900,8900,8900,8900,0
20230530,115200,1222361360,8900,8900,8900,8900,0
20230530,115100,1222361360,8900,8900,8900,8900,150
20230530,115000,1221026360,8900,8890,8900,8880,131
20230530,114900,1219861660,8900,8900,8900,8900,101
20230530,114800,1218962760,8860,8900,8900,8860,346
20230530,114700,1215897120,8870,8900,8900,8870,60
20230530,114600,1215364820,8900,8900,8900,8900,0
20230530,114500,1215364820,8900,8900,8900,8900,0
20230530,114400,1215364820,8900,8900,8900,8900,0
20230530,114300,1215364820,8900,8900,8900,8900,0
20230530,114200,1215364820,8900,8890,8900,8890,1911
20230530,114100,1198356960,8900,8900,8900,8900,1
20230530,114000,1198348060,8900,8900,8900,8900,380
20230530,113900,1194966060,8900,8900,8900,8900,17
20230530,113800,1194814760,8900,8900,8900,8900,0
20230530,113700,1194814760,8900,8870,8900,8850,105
20230530,113600,1193884800,8900,8900,8900,8900,129
20230530,113500,1192736700,8900,8900,8900,8900,0
20230530,113400,1192736700,8900,8870,8900,8870,2
20230530,113300,1192718930,8900,8900,8900,8890,186
20230530,113200,1191064380,8940,8940,8940,8940,0
20230530,113100,1191064380,8940,8940,8940,8940,0
20230530,113000,1191064380,8940,8940,8940,8940,0
20230530,112900,1191064380,8940,8940,8940,8940,1
20230530,112800,1191055440,8950,8920,8950,8910,224
20230530,112700,1189059020,8960,8960,8960,8960,0
20230530,112600,1189059020,8960,8940,8960,8940,51
20230530,112500,1188602860,8940,8950,8950,8930,191
20230530,112400,1186896500,8940,8960,8960,8940,31
20230530,112300,1186619340,8970,8970,8970,8970,99
20230530,112200,1185731310,8970,8970,8970,8970,0
20230530,112100,1185731310,8970,8970,8970,8970,200
20230530,112000,1183937310,8970,8970,8970,8970,0
20230530,111900,1183937310,8970,8960,8970,8960,56
20230530,111800,1183435040,8960,8960,8960,8960,100
20230530,111700,1182539040,8960,8960,8960,8960,0
20230530,111600,1182539040,8960,8960,8960,8960,0
20230530,111500,1182539040,8960,8960,8960,8960,36
20230530,111400,1182216480,8960,8960,8960,8960,0
20230530,111300,1182216480,8960,8960,8960,8960,35
20230530,111200,1181902880,8960,8960,8960,8960,0
20230530,111100,1181902880,8960,8960,8960,8960,0
20230530,111000,1181902880,8960,8960,8960,8960,0
20230530,110900,1181902880,8960,8960,8960,8950,52
20230530,110800,1181437460,8950,8950,8950,8950,50
20230530,110700,1180989960,8950,8960,8960,8950,54
20230530,110600,1180506410,8960,8950,8960,8950,11
20230530,110500,1180407950,8960,8950,8960,8920,163
20230530,110400,1178952980,8950,8940,8950,8940,11
20230530,110300,1178854630,8940,8940,8940,8940,0
20230530,110200,1178854630,8940,8940,8940,8940,0
20230530,110100,1178854630,8940,8920,8940,8910,35
20230530,110000,1178542570,8920,8910,8920,8910,32
20230530,105900,1178257430,8920,8920,8920,8910,30
20230530,105800,1177990030,8940,8930,8940,8930,180
20230530,105700,1176382620,8930,8930,8930,8930,0
20230530,105600,1176382620,8930,8930,8930,8930,0
20230530,105500,1176382620,8930,8930,8930,8930,30
20230530,105400,1176114720,8930,8930,8930,8930,0
20230530,105300,1176114720,8930,8930,8930,8930,0
20230530,105200,1176114720,8930,8930,8930,8930,1
20230530,105100,1176105790,8910,8930,8930,8910,858
20230530,105000,1168447270,8930,8930,8930,8930,0
20230530,104900,1168447270,8930,8930,8930,8930,1
20230530,104800,1168438340,8930,8930,8930,8930,1
20230530,104700,1168429410,8930,8930,8930,8930,321
20230530,104600,1165562880,8930,8930,8930,8880,158
20230530,104500,1164154340,8930,8930,8930,8930,30
20230530,104400,1163886440,8940,8940,8940,8940,2
20230530,104300,1163868560,8930,8870,8930,8870,1046
20230530,104200,1154529150,8860,8830,8860,8830,1650
20230530,104100,1139923440,8840,8840,8840,8840,0
20230530,104000,1139923440,8840,8840,8840,8840,0
20230530,103900,1139923440,8840,8840,8840,8840,15
20230530,103800,1139790840,8840,8840,8840,8840,0
20230530,103700,1139790840,8840,8840,8840,8770,5
20230530,103600,1139746710,8840,8840,8840,8840,420
20230530,103500,1136033910,8840,8860,8860,8830,13
20230530,103400,1135919050,8800,8840,8860,8800,1123
20230530,103300,1126012030,8840,8840,8840,8840,1
20230530,103200,1126003190,8830,8780,8830,8780,442
20230530,103100,1122112010,8780,8760,8780,8760,895
20230530,103000,1114267700,8750,8760,8760,8730,50
20230530,102900,1113830650,8770,8760,8770,8760,700
20230530,102800,1107697150,8770,8770,8770,8770,0
20230530,102700,1107697150,8770,8770,8770,8770,0
20230530,102600,1107697150,8770,8720,8770,8720,283
20230530,102500,1105227000,8710,8710,8710,8710,369
20230530,102400,1102013010,8710,8710,8710,8700,329
20230530,102300,1099150420,8710,8710,8710,8710,52
20230530,102200,1098697500,8710,8710,8710,8710,70
20230530,102100,1098087800,8710,8710,8710,8710,50
20230530,102000,1097652300,8720,8720,8720,8700,425
20230530,101900,1093954650,8710,8700,8710,8700,109
20230530,101800,1093005850,8700,8700,8700,8700,1
20230530,101700,1092997150,8730,8750,8750,8680,2458
20230530,101600,1071642270,8750,8760,8760,8750,4
20230530,101500,1071607240,8760,8760,8760,8760,109
20230530,101400,1070652400,8760,8760,8760,8760,20
20230530,101300,1070477200,8760,8760,8760,8760,0
20230530,101200,1070477200,8760,8760,8760,8760,0
20230530,101100,1070477200,8760,8750,8760,8750,1003
20230530,101000,1061700940,8750,8750,8750,8750,20
20230530,100900,1061525940,8760,8770,8770,8670,245
20230530,100800,1059400700,8680,8720,8720,8680,1364
20230530,100700,1047544250,8720,8790,8790,8720,38
20230530,100600,1047212670,8790,8730,8800,8700,2511
20230530,100500,1025363170,8740,8740,8740,8740,164
20230530,100400,1023929810,8770,8770,8770,8770,5
20230530,100300,1023885960,8770,8800,8800,8770,175
20230530,100200,1022348910,8800,8770,8800,8770,22
20230530,100100,1022155820,8800,8770,8800,8770,45
20230530,100000,1021761140,8770,8770,8770,8750,366
20230530,095900,1018556260,8780,8790,8790,8780,7
20230530,095800,1018494740,8790,8760,8790,8760,11
20230530,095700,1018398280,8760,8750,8760,8750,191
20230530,095600,1016727020,8750,8750,8750,8750,325
20230530,095500,1013883270,8750,8740,8750,8740,560
20230530,095400,1008983310,8750,8740,8750,8740,1110
20230530,095300,999274230,8750,8700,8750,8700,656
20230530,095200,993557710,8680,8700,8700,8680,44
20230530,095100,993175370,8680,8680,8680,8680,11
20230530,095000,993079890,8680,8670,8680,8650,106
20230530,094900,992162910,8680,8680,8680,8680,20
20230530,094800,991989310,8680,8680,8680,8650,426
20230530,094700,988304080,8680,8660,8680,8660,46
20230530,094600,987905700,8680,8710,8710,8640,64
20230530,094500,987351640,8710,8690,8720,8640,1435
20230530,094400,974935520,8700,8700,8700,8700,358
20230530,094300,971820920,8700,8810,8810,8700,768
20230530,094200,965132090,8800,8720,8800,8720,545
20230530,094100,960355610,8720,8720,8720,8700,1281
20230530,094000,949195310,8700,8700,8720,8660,3638
20230530,093900,917579270,8700,8630,8700,8570,2446
20230530,093800,896506530,8630,8580,8650,8570,765
20230530,093700,889933560,8580,8580,8600,8530,4653
20230530,093600,850199810,8640,8650,8650,8570,1804
20230530,093500,834729130,8570,8660,8660,8570,1099
20230530,093400,825270580,8660,8620,8660,8560,1750
20230530,093300,810235890,8660,8650,8700,8620,2343
20230530,093200,789958680,8660,8590,8660,8590,2921
20230530,093100,764777920,8540,8550,8600,8530,5396
20230530,093000,718686540,8600,8620,8630,8530,4565
20230530,092900,679625150,8640,8550,8640,8510,7497
20230530,092800,615478410,8560,8610,8750,8460,14258
20230530,092700,493982690,8660,8810,8810,8640,5003
20230530,092600,450404110,8820,8870,8930,8820,9596
20230530,092500,365464740,8920,8950,8960,8880,6709
20230530,092400,305846910,8950,8930,8960,8930,144
20230530,092300,304558650,8970,8970,8970,8970,10
20230530,092200,304468950,8970,8970,8970,8920,650
20230530,092100,298657010,8950,8970,9010,8950,2065
20230530,092000,280134520,9010,8930,9010,8930,704
20230530,091900,273826360,9010,8970,9010,8920,1401
20230530,091800,261272650,9030,9010,9030,9010,91
20230530,091700,260451720,9010,9000,9030,8970,4318
20230530,091600,221559790,8970,9040,9040,8970,3872
20230530,091500,186689690,9030,9060,9060,9030,553
20230530,091400,181687350,9100,9100,9100,9050,120
20230530,091300,180600750,9060,9090,9140,9060,975
20230530,091200,171751100,9140,9120,9150,9090,2292
20230530,091100,150895280,9160,9180,9180,9130,43
20230530,091000,150501020,9190,9120,9230,9120,1072
20230530,090900,140663740,9100,9120,9120,9100,1777
20230530,090800,124487730,9140,9180,9180,9120,5363
20230530,090700,75428760,9230,9200,9230,9190,2002
20230530,090600,57027990,9230,9200,9230,9200,514
20230530,090500,52299160,9230,9230,9230,9230,0
20230530,090400,52299160,9230,9230,9230,9230,9
20230530,090300,52216090,9320,9190,9320,9190,964
20230530,090200,43356070,9190,9200,9200,9160,1062
20230530,090100,33618480,9190,9220,9220,9190,17
20230530,090000,33462100,9230,9200,9230,9170,3490
Reference in New Issue Copy Permalink