ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/114090/min/candle-20240529.csv

679 lines
35 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
20240529,201600,1774873580,13080,13080,13080,13080,4323
20240529,201500,1774873580,13080,13080,13080,13080,0
20240529,201400,1774873580,13080,13080,13080,13080,0
20240529,201300,1774873580,13080,13080,13080,13080,0
20240529,201200,1774873580,13080,13080,13080,13080,0
20240529,201100,1774873580,13080,13080,13080,13080,0
20240529,201000,1774873580,13080,13080,13080,13080,0
20240529,200900,1774873580,13080,13080,13080,13080,0
20240529,200800,1774873580,13080,13080,13080,13080,0
20240529,200700,1774873580,13080,13080,13080,13080,0
20240529,200600,1774873580,13080,13080,13080,13080,0
20240529,200500,1774873580,13080,13080,13080,13080,0
20240529,200400,1774873580,13080,13080,13080,13080,0
20240529,200300,1774873580,13080,13080,13080,13080,0
20240529,200200,1774873580,13080,13080,13080,13080,0
20240529,200100,1774873580,13080,13080,13080,13080,0
20240529,200000,1774873580,13080,13080,13080,13080,0
20240529,195900,1774873580,13080,13080,13080,13080,0
20240529,195800,1774873580,13080,13080,13080,13080,0
20240529,195700,1774873580,13080,13080,13080,13080,0
20240529,195600,1774873580,13080,13080,13080,13080,0
20240529,195500,1774873580,13080,13080,13080,13080,0
20240529,195400,1774873580,13080,13080,13080,13080,0
20240529,195300,1774873580,13080,13080,13080,13080,0
20240529,195200,1774873580,13080,13080,13080,13080,0
20240529,195100,1774873580,13080,13080,13080,13080,0
20240529,195000,1774873580,13080,13080,13080,13080,0
20240529,194900,1774873580,13080,13080,13080,13080,0
20240529,194800,1774873580,13080,13080,13080,13080,0
20240529,194700,1774873580,13080,13080,13080,13080,0
20240529,194600,1774873580,13080,13080,13080,13080,4323
20240529,194500,1774873580,13080,13080,13080,13080,0
20240529,194400,1774873580,13080,13080,13080,13080,0
20240529,194300,1774873580,13080,13080,13080,13080,0
20240529,194200,1774873580,13080,13080,13080,13080,0
20240529,194100,1774873580,13080,13080,13080,13080,0
20240529,194000,1774873580,13080,13080,13080,13080,0
20240529,193900,1774873580,13080,13080,13080,13080,0
20240529,193800,1774873580,13080,13080,13080,13080,0
20240529,193700,1774873580,13080,13080,13080,13080,0
20240529,193600,1774873580,13080,13080,13080,13080,0
20240529,193500,1774873580,13080,13080,13080,13080,0
20240529,193400,1774873580,13080,13080,13080,13080,0
20240529,193300,1774873580,13080,13080,13080,13080,0
20240529,193200,1774873580,13080,13080,13080,13080,0
20240529,193100,1774873580,13080,13080,13080,13080,0
20240529,193000,1774873580,13080,13080,13080,13080,0
20240529,192900,1774873580,13080,13080,13080,13080,0
20240529,192800,1774873580,13080,13080,13080,13080,0
20240529,192700,1774873580,13080,13080,13080,13080,0
20240529,192600,1774873580,13080,13080,13080,13080,0
20240529,192500,1774873580,13080,13080,13080,13080,0
20240529,192400,1774873580,13080,13080,13080,13080,0
20240529,192300,1774873580,13080,13080,13080,13080,0
20240529,192200,1774873580,13080,13080,13080,13080,0
20240529,192100,1774873580,13080,13080,13080,13080,0
20240529,192000,1774873580,13080,13080,13080,13080,0
20240529,191900,1774873580,13080,13080,13080,13080,0
20240529,191800,1774873580,13080,13080,13080,13080,0
20240529,191700,1774873580,13080,13080,13080,13080,0
20240529,191600,1774873580,13080,13080,13080,13080,4323
20240529,191500,1774873580,13080,13080,13080,13080,0
20240529,191400,1774873580,13080,13080,13080,13080,0
20240529,191300,1774873580,13080,13080,13080,13080,0
20240529,191200,1774873580,13080,13080,13080,13080,0
20240529,191100,1774873580,13080,13080,13080,13080,0
20240529,191000,1774873580,13080,13080,13080,13080,0
20240529,190900,1774873580,13080,13080,13080,13080,0
20240529,190800,1774873580,13080,13080,13080,13080,0
20240529,190700,1774873580,13080,13080,13080,13080,0
20240529,190600,1774873580,13080,13080,13080,13080,0
20240529,190500,1774873580,13080,13080,13080,13080,0
20240529,190400,1774873580,13080,13080,13080,13080,0
20240529,190300,1774873580,13080,13080,13080,13080,0
20240529,190200,1774873580,13080,13080,13080,13080,0
20240529,190100,1774873580,13080,13080,13080,13080,0
20240529,190000,1774873580,13080,13080,13080,13080,0
20240529,185900,1774873580,13080,13080,13080,13080,0
20240529,185800,1774873580,13080,13080,13080,13080,0
20240529,185700,1774873580,13080,13080,13080,13080,0
20240529,185600,1774873580,13080,13080,13080,13080,0
20240529,185500,1774873580,13080,13080,13080,13080,0
20240529,185400,1774873580,13080,13080,13080,13080,0
20240529,185300,1774873580,13080,13080,13080,13080,0
20240529,185200,1774873580,13080,13080,13080,13080,0
20240529,185100,1774873580,13080,13080,13080,13080,0
20240529,185000,1774873580,13080,13080,13080,13080,0
20240529,184900,1774873580,13080,13080,13080,13080,0
20240529,184800,1774873580,13080,13080,13080,13080,0
20240529,184700,1774873580,13080,13080,13080,13080,0
20240529,184600,1774873580,13080,13080,13080,13080,4323
20240529,184500,1774873580,13080,13080,13080,13080,0
20240529,184400,1774873580,13080,13080,13080,13080,0
20240529,184300,1774873580,13080,13080,13080,13080,0
20240529,184200,1774873580,13080,13080,13080,13080,0
20240529,184100,1774873580,13080,13080,13080,13080,0
20240529,184000,1774873580,13080,13080,13080,13080,0
20240529,183900,1774873580,13080,13080,13080,13080,0
20240529,183800,1774873580,13080,13080,13080,13080,0
20240529,183700,1774873580,13080,13080,13080,13080,0
20240529,183600,1774873580,13080,13080,13080,13080,0
20240529,183500,1774873580,13080,13080,13080,13080,0
20240529,183400,1774873580,13080,13080,13080,13080,0
20240529,183300,1774873580,13080,13080,13080,13080,0
20240529,183200,1774873580,13080,13080,13080,13080,0
20240529,183100,1774873580,13080,13080,13080,13080,0
20240529,183000,1774873580,13080,13080,13080,13080,0
20240529,182900,1774873580,13080,13080,13080,13080,0
20240529,182800,1774873580,13080,13080,13080,13080,0
20240529,182700,1774873580,13080,13080,13080,13080,0
20240529,182600,1774873580,13080,13080,13080,13080,0
20240529,182500,1774873580,13080,13080,13080,13080,0
20240529,182400,1774873580,13080,13080,13080,13080,0
20240529,182300,1774873580,13080,13080,13080,13080,0
20240529,182200,1774873580,13080,13080,13080,13080,0
20240529,182100,1774873580,13080,13080,13080,13080,0
20240529,182000,1774873580,13080,13080,13080,13080,0
20240529,181900,1774873580,13080,13080,13080,13080,0
20240529,181800,1774873580,13080,13080,13080,13080,0
20240529,181700,1774873580,13080,13080,13080,13080,0
20240529,181600,1774873580,13080,13080,13080,13080,4323
20240529,181500,1774873580,13080,13080,13080,13080,0
20240529,181400,1774873580,13080,13080,13080,13080,0
20240529,181300,1774873580,13080,13080,13080,13080,0
20240529,181200,1774873580,13080,13080,13080,13080,0
20240529,181100,1774873580,13080,13080,13080,13080,0
20240529,181000,1774873580,13080,13080,13080,13080,0
20240529,180900,1774873580,13080,13080,13080,13080,0
20240529,180800,1774873580,13080,13080,13080,13080,0
20240529,180700,1774873580,13080,13080,13080,13080,0
20240529,180600,1774873580,13080,13080,13080,13080,0
20240529,180500,1774873580,13080,13080,13080,13080,0
20240529,180400,1774873580,13080,13080,13080,13080,0
20240529,180300,1774873580,13080,13080,13080,13080,0
20240529,180200,1774873580,13080,13080,13080,13080,0
20240529,180100,1774873580,13080,13080,13080,13080,0
20240529,180000,1774873580,13080,13080,13080,13080,0
20240529,175900,1774873580,13080,13080,13080,13080,0
20240529,175800,1774873580,13080,13080,13080,13080,0
20240529,175700,1774873580,13080,13080,13080,13080,0
20240529,175600,1774873580,13080,13080,13080,13080,0
20240529,175500,1774873580,13080,13080,13080,13080,0
20240529,175400,1774873580,13080,13080,13080,13080,0
20240529,175300,1774873580,13080,13080,13080,13080,0
20240529,175200,1774873580,13080,13080,13080,13080,0
20240529,175100,1774873580,13080,13080,13080,13080,0
20240529,175000,1774873580,13080,13080,13080,13080,0
20240529,174900,1774873580,13080,13080,13080,13080,0
20240529,174800,1774873580,13080,13080,13080,13080,0
20240529,174700,1774873580,13080,13080,13080,13080,0
20240529,174600,1774873580,13080,13080,13080,13080,4323
20240529,174500,1774873580,13080,13080,13080,13080,0
20240529,174400,1774873580,13080,13080,13080,13080,0
20240529,174300,1774873580,13080,13080,13080,13080,0
20240529,174200,1774873580,13080,13080,13080,13080,0
20240529,174100,1774873580,13080,13080,13080,13080,0
20240529,174000,1774873580,13080,13080,13080,13080,0
20240529,173900,1774873580,13080,13080,13080,13080,0
20240529,173800,1774873580,13080,13080,13080,13080,0
20240529,173700,1774873580,13080,13080,13080,13080,0
20240529,173600,1774873580,13080,13080,13080,13080,0
20240529,173500,1774873580,13080,13080,13080,13080,0
20240529,173400,1774873580,13080,13080,13080,13080,0
20240529,173300,1774873580,13080,13080,13080,13080,0
20240529,173200,1774873580,13080,13080,13080,13080,0
20240529,173100,1774873580,13080,13080,13080,13080,0
20240529,173000,1774873580,13080,13080,13080,13080,0
20240529,172900,1774873580,13080,13080,13080,13080,0
20240529,172800,1774873580,13080,13080,13080,13080,0
20240529,172700,1774873580,13080,13080,13080,13080,0
20240529,172600,1774873580,13080,13080,13080,13080,0
20240529,172500,1774873580,13080,13080,13080,13080,0
20240529,172400,1774873580,13080,13080,13080,13080,0
20240529,172300,1774873580,13080,13080,13080,13080,0
20240529,172200,1774873580,13080,13080,13080,13080,0
20240529,172100,1774873580,13080,13080,13080,13080,0
20240529,172000,1774873580,13080,13080,13080,13080,0
20240529,171900,1774873580,13080,13080,13080,13080,0
20240529,171800,1774873580,13080,13080,13080,13080,0
20240529,171700,1774873580,13080,13080,13080,13080,0
20240529,171600,1774873580,13080,13080,13080,13080,4323
20240529,171500,1774873580,13080,13080,13080,13080,0
20240529,171400,1774873580,13080,13080,13080,13080,0
20240529,171300,1774873580,13080,13080,13080,13080,0
20240529,171200,1774873580,13080,13080,13080,13080,0
20240529,171100,1774873580,13080,13080,13080,13080,0
20240529,171000,1774873580,13080,13080,13080,13080,0
20240529,170900,1774873580,13080,13080,13080,13080,0
20240529,170800,1774873580,13080,13080,13080,13080,0
20240529,170700,1774873580,13080,13080,13080,13080,0
20240529,170600,1774873580,13080,13080,13080,13080,0
20240529,170500,1774873580,13080,13080,13080,13080,0
20240529,170400,1774873580,13080,13080,13080,13080,0
20240529,170300,1774873580,13080,13080,13080,13080,0
20240529,170200,1774873580,13080,13080,13080,13080,0
20240529,170100,1774873580,13080,13080,13080,13080,0
20240529,170000,1774873580,13080,13080,13080,13080,0
20240529,165900,1774873580,13080,13080,13080,13080,0
20240529,165800,1774873580,13080,13080,13080,13080,0
20240529,165700,1774873580,13080,13080,13080,13080,0
20240529,165600,1774873580,13080,13080,13080,13080,0
20240529,165500,1774873580,13080,13080,13080,13080,0
20240529,165400,1774873580,13080,13080,13080,13080,0
20240529,165300,1774873580,13080,13080,13080,13080,0
20240529,165200,1774873580,13080,13080,13080,13080,0
20240529,165100,1774873580,13080,13080,13080,13080,0
20240529,165000,1774873580,13080,13080,13080,13080,0
20240529,164900,1774873580,13080,13080,13080,13080,0
20240529,164800,1774873580,13080,13080,13080,13080,0
20240529,164700,1774873580,13080,13080,13080,13080,0
20240529,164600,1774873580,13080,13080,13080,13080,4323
20240529,164500,1774873580,13080,13080,13080,13080,0
20240529,164400,1774873580,13080,13080,13080,13080,0
20240529,164300,1774873580,13080,13080,13080,13080,0
20240529,164200,1774873580,13080,13080,13080,13080,0
20240529,164100,1774873580,13080,13080,13080,13080,0
20240529,164000,1774873580,13080,13080,13080,13080,0
20240529,163900,1774873580,13080,13080,13080,13080,0
20240529,163800,1774873580,13080,13080,13080,13080,0
20240529,163700,1774873580,13080,13080,13080,13080,0
20240529,163600,1774873580,13080,13080,13080,13080,0
20240529,163500,1774873580,13080,13080,13080,13080,0
20240529,163400,1774873580,13080,13080,13080,13080,0
20240529,163300,1774873580,13080,13080,13080,13080,0
20240529,163200,1774873580,13080,13080,13080,13080,0
20240529,163100,1774873580,13080,13080,13080,13080,0
20240529,163000,1774873580,13080,13080,13080,13080,0
20240529,162900,1774873580,13080,13080,13080,13080,0
20240529,162800,1774873580,13080,13080,13080,13080,0
20240529,162700,1774873580,13080,13080,13080,13080,0
20240529,162600,1774873580,13080,13080,13080,13080,0
20240529,162500,1774873580,13080,13080,13080,13080,0
20240529,162400,1774873580,13080,13080,13080,13080,0
20240529,162300,1774873580,13080,13080,13080,13080,0
20240529,162200,1774873580,13080,13080,13080,13080,0
20240529,162100,1774873580,13080,13080,13080,13080,0
20240529,162000,1774873580,13080,13080,13080,13080,0
20240529,161900,1774873580,13080,13080,13080,13080,0
20240529,161800,1774873580,13080,13080,13080,13080,0
20240529,161700,1774873580,13080,13080,13080,13080,0
20240529,161600,1774873580,13080,13080,13080,13080,4323
20240529,161500,1774873580,13080,13080,13080,13080,0
20240529,161400,1774873580,13080,13080,13080,13080,0
20240529,161300,1774873580,13080,13080,13080,13080,0
20240529,161200,1774873580,13080,13080,13080,13080,0
20240529,161100,1774873580,13080,13080,13080,13080,0
20240529,161000,1774873580,13080,13080,13080,13080,0
20240529,160900,1774873580,13080,13080,13080,13080,0
20240529,160800,1774873580,13080,13080,13080,13080,0
20240529,160700,1774873580,13080,13080,13080,13080,0
20240529,160600,1774873580,13080,13080,13080,13080,0
20240529,160500,1774873580,13080,13080,13080,13080,0
20240529,160400,1774873580,13080,13080,13080,13080,0
20240529,160300,1774873580,13080,13080,13080,13080,0
20240529,160200,1774873580,13080,13080,13080,13080,0
20240529,160100,1774873580,13080,13080,13080,13080,0
20240529,160000,1774873580,13080,13080,13080,13080,0
20240529,155900,1774873580,13080,13080,13080,13080,0
20240529,155800,1774873580,13080,13080,13080,13080,0
20240529,155700,1774873580,13080,13080,13080,13080,0
20240529,155600,1774873580,13080,13080,13080,13080,0
20240529,155500,1774873580,13080,13080,13080,13080,0
20240529,155400,1774873580,13080,13080,13080,13080,0
20240529,155300,1774873580,13080,13080,13080,13080,0
20240529,155200,1774873580,13080,13080,13080,13080,0
20240529,155100,1774873580,13080,13080,13080,13080,0
20240529,155000,1774873580,13080,13080,13080,13080,0
20240529,154900,1774873580,13080,13080,13080,13080,0
20240529,154800,1774873580,13080,13080,13080,13080,0
20240529,154700,1774873580,13080,13080,13080,13080,0
20240529,154600,1774873580,13080,13080,13080,13080,4323
20240529,154500,1774873580,13080,13080,13080,13080,0
20240529,154400,1774873580,13080,13080,13080,13080,0
20240529,154300,1774873580,13080,13080,13080,13080,0
20240529,154200,1774873580,13080,13080,13080,13080,0
20240529,154100,1774873580,13080,13080,13080,13080,0
20240529,154000,1774873580,13080,13080,13080,13080,0
20240529,153900,1774873580,13080,13080,13080,13080,0
20240529,153800,1774873580,13080,13080,13080,13080,0
20240529,153700,1774873580,13080,13080,13080,13080,0
20240529,153600,1774873580,13080,13080,13080,13080,0
20240529,153500,1774873580,13080,13080,13080,13080,0
20240529,153400,1774873580,13080,13080,13080,13080,0
20240529,153300,1774873580,13080,13080,13080,13080,0
20240529,153200,1774873580,13080,13080,13080,13080,0
20240529,153100,1774873580,13080,13080,13080,13080,0
20240529,153000,1774873580,13080,13080,13080,13080,4323
20240529,152900,1718328740,13040,13040,13040,13040,0
20240529,152800,1718328740,13040,13040,13040,13040,0
20240529,152700,1718328740,13040,13040,13040,13040,0
20240529,152600,1718328740,13040,13040,13040,13040,0
20240529,152500,1718328740,13040,13040,13040,13040,0
20240529,152400,1718328740,13040,13040,13040,13040,0
20240529,152300,1718328740,13040,13040,13040,13040,0
20240529,152200,1718328740,13040,13040,13040,13040,0
20240529,152100,1718328740,13040,13040,13040,13040,0
20240529,152000,1718328740,13040,13040,13040,13040,0
20240529,151900,1718328740,13040,13050,13070,13040,240
20240529,151800,1715194850,13070,13050,13070,13050,348
20240529,151700,1710652650,13050,13040,13050,13040,118
20240529,151600,1709112760,13040,13050,13050,13040,292
20240529,151500,1705303480,13050,13050,13050,13050,2186
20240529,151400,1676776180,13050,13050,13070,13050,78
20240529,151300,1675757080,13050,13060,13060,13050,1288
20240529,151200,1658947390,13060,13060,13060,13060,149
20240529,151100,1657001450,13060,13050,13060,13050,59
20240529,151000,1656231450,13050,13050,13050,13050,18
20240529,150900,1655996550,13060,13060,13060,13060,0
20240529,150800,1655996550,13060,13070,13070,13060,132
20240529,150700,1654272610,13060,13080,13080,13060,797
20240529,150600,1643857490,13080,13080,13080,13080,371
20240529,150500,1639004810,13090,13080,13090,13080,48
20240529,150400,1638376960,13080,13090,13090,13080,2
20240529,150300,1638350790,13080,13090,13090,13080,87
20240529,150200,1637212430,13080,13080,13080,13080,49
20240529,150100,1636571510,13080,13070,13080,13070,109
20240529,150000,1635145800,13070,13070,13070,13070,226
20240529,145900,1632191980,13070,13070,13070,13070,162
20240529,145800,1630074640,13070,13070,13070,13070,5
20240529,145700,1630009290,13070,13070,13070,13070,55
20240529,145600,1629290440,13060,13040,13070,13040,115
20240529,145500,1627788810,13060,13050,13060,13030,16
20240529,145400,1627579940,13060,13030,13060,13020,5582
20240529,145300,1554733190,13030,13040,13040,13030,297
20240529,145200,1550863090,13040,13030,13040,13030,18
20240529,145100,1550628400,13040,13040,13040,13030,240
20240529,145000,1547498810,13040,13040,13040,13030,1014
20240529,144900,1534276280,13030,13030,13040,13030,111
20240529,144800,1532829930,13040,13030,13040,13030,3
20240529,144700,1532790830,13040,13030,13040,13030,18
20240529,144600,1532556140,13020,13020,13020,13020,87
20240529,144500,1531423400,13040,13040,13040,13010,849
20240529,144400,1520377610,13020,13030,13050,13010,370
20240529,144300,1515555380,13040,13030,13040,13030,89
20240529,144200,1514394860,13060,13050,13060,13050,55
20240529,144100,1513676770,13060,13060,13060,13000,14326
20240529,144000,1327356300,13050,13060,13060,13050,152
20240529,143900,1325371980,13050,13060,13060,13050,549
20240529,143800,1318207500,13060,13050,13060,13050,541
20240529,143700,1311143610,13050,13060,13060,13050,3391
20240529,143600,1266887150,13070,13080,13080,13060,125
20240529,143500,1265254480,13080,13080,13090,13080,31
20240529,143400,1264848970,13080,13080,13090,13080,49
20240529,143300,1264207990,13060,13060,13060,13060,51
20240529,143200,1263541930,13060,13070,13080,13060,397
20240529,143100,1258355990,13060,13060,13060,13060,169
20240529,143000,1256148850,13060,13080,13080,13060,126
20240529,142900,1254503270,13060,13060,13070,13050,393
20240529,142800,1249370750,13060,13070,13070,13060,297
20240529,142700,1245491180,13070,13070,13070,13060,351
20240529,142600,1240904060,13080,13070,13080,13060,604
20240529,142500,1233015300,13080,13080,13080,13060,2088
20240529,142400,1205745540,13080,13080,13090,13070,2789
20240529,142300,1169292250,13090,13090,13090,13090,1
20240529,142200,1169279160,13080,13090,13090,13080,94
20240529,142100,1168049610,13100,13100,13100,13100,1
20240529,142000,1168036510,13080,13100,13100,13080,1070
20240529,141900,1154040830,13090,13100,13110,13090,725
20240529,141800,1144548750,13110,13110,13110,13100,80
20240529,141700,1143500720,13100,13100,13100,13100,110
20240529,141600,1142059720,13100,13100,13100,13100,170
20240529,141500,1139832720,13090,13090,13100,13090,5734
20240529,141400,1064768280,13100,13100,13100,13090,7
20240529,141300,1064676590,13100,13100,13110,13100,1099
20240529,141200,1050279680,13100,13110,13110,13100,65
20240529,141100,1049428170,13110,13110,13110,13110,84
20240529,141000,1048326930,13110,13100,13110,13100,500
20240529,140900,1041776900,13110,13110,13110,13100,764
20240529,140800,1031767060,13110,13110,13110,13100,78
20240529,140700,1030744940,13100,13100,13100,13100,339
20240529,140600,1026304040,13100,13110,13110,13090,161
20240529,140500,1024195430,13110,13100,13110,13100,104
20240529,140400,1022832990,13100,13110,13120,13100,417
20240529,140300,1017370040,13120,13120,13120,13120,4
20240529,140200,1017317560,13100,13100,13120,13100,3400
20240529,140100,972777450,13100,13120,13120,13100,59
20240529,140000,972004470,13120,13120,13120,13120,2
20240529,135900,971978230,13110,13120,13120,13110,16
20240529,135800,971768450,13120,13120,13120,13120,5
20240529,135700,971702850,13110,13110,13110,13110,120
20240529,135600,970129650,13110,13120,13120,13110,139
20240529,135500,968307330,13110,13130,13130,13110,45
20240529,135400,967717330,13120,13110,13130,13110,15
20240529,135300,967520650,13110,13130,13130,13110,834
20240529,135200,956583360,13130,13150,13150,13130,118
20240529,135100,955033070,13140,13140,13140,13140,47
20240529,135000,954415490,13130,13130,13130,13130,0
20240529,134900,954415490,13130,13140,13140,13130,190
20240529,134800,951919470,13140,13140,13140,13140,4
20240529,134700,951866910,13140,13140,13140,13140,1
20240529,134600,951853770,13120,13130,13130,13120,47
20240529,134500,951237100,13130,13130,13130,13100,2046
20240529,134400,924428320,13130,13130,13130,13120,105
20240529,134300,923049680,13130,13110,13130,13110,37
20240529,134200,922564590,13130,13120,13130,13100,2531
20240529,134100,889383130,13130,13120,13130,13120,1201
20240529,134000,873625990,13130,13130,13130,13130,102
20240529,133900,872286730,13130,13130,13130,13130,3
20240529,133800,872247340,13130,13120,13130,13120,359
20240529,133700,867537250,13120,13130,13130,13120,101
20240529,133600,866211630,13130,13130,13130,13130,50
20240529,133500,865555130,13130,13120,13130,13120,3651
20240529,133400,817652410,13130,13140,13140,13130,1009
20240529,133300,804404230,13140,13140,13140,13140,1
20240529,133200,804391090,13150,13140,13150,13140,380
20240529,133100,799395080,13140,13140,13140,13140,0
20240529,133000,799395080,13140,13140,13140,13140,320
20240529,132900,795190280,13140,13140,13140,13140,36
20240529,132800,794717240,13140,13140,13140,13130,6
20240529,132700,794638430,13150,13150,13150,13150,1
20240529,132600,794625280,13130,13130,13130,13130,0
20240529,132500,794625280,13130,13130,13130,13130,47
20240529,132400,794008170,13130,13130,13130,13130,1
20240529,132300,793995040,13130,13150,13150,13130,85
20240529,132200,792878970,13150,13150,13150,13150,1
20240529,132100,792865820,13130,13150,13150,13130,215
20240529,132000,790042370,13140,13130,13140,13130,1558
20240529,131900,769584820,13130,13130,13130,13130,59
20240529,131800,768810150,13130,13140,13160,13130,1350
20240529,131700,751071310,13140,13140,13140,13140,67
20240529,131600,750190930,13140,13140,13140,13140,62
20240529,131500,749376250,13140,13160,13160,13140,64
20240529,131400,748535070,13140,13140,13140,13140,91
20240529,131300,747339330,13150,13150,13150,13140,96
20240529,131200,746077380,13160,13140,13160,13140,197
20240529,131100,743487280,13150,13140,13160,13140,143
20240529,131000,741607220,13150,13160,13160,13150,2
20240529,130900,741580910,13150,13140,13150,13140,92
20240529,130800,740371650,13160,13160,13160,13150,2836
20240529,130700,703077780,13160,13170,13170,13160,240
20240529,130600,699919360,13170,13170,13170,13170,1
20240529,130500,699906190,13160,13160,13160,13160,44
20240529,130400,699327150,13160,13160,13160,13160,96
20240529,130300,698063790,13160,13180,13180,13160,112
20240529,130200,696588670,13190,13160,13190,13160,68
20240529,130100,695693730,13160,13160,13160,13160,0
20240529,130000,695693730,13160,13170,13170,13160,244
20240529,125900,692482590,13170,13170,13170,13170,98
20240529,125800,691191930,13160,13160,13160,13160,36
20240529,125700,690718170,13170,13160,13170,13160,52
20240529,125600,690033830,13160,13160,13160,13160,48
20240529,125500,689402150,13160,13160,13160,13160,80
20240529,125400,688349350,13160,13170,13170,13160,64
20240529,125300,687507050,13160,13160,13160,13160,0
20240529,125200,687507050,13160,13160,13160,13160,71
20240529,125100,686572690,13190,13190,13190,13160,48
20240529,125000,685940950,13160,13170,13170,13160,462
20240529,124900,679860890,13170,13170,13170,13170,8
20240529,124800,679755530,13180,13180,13180,13180,52
20240529,124700,679070170,13190,13190,13190,13190,99
20240529,124600,677764360,13190,13180,13190,13180,42
20240529,124500,677210780,13170,13170,13170,13170,0
20240529,124400,677210780,13170,13180,13180,13170,3
20240529,124300,677171250,13190,13190,13190,13190,17
20240529,124200,676947020,13160,13190,13190,13160,148
20240529,124100,674999310,13160,13190,13190,13160,6956
20240529,124000,583451070,13170,13170,13170,13170,0
20240529,123900,583451070,13170,13170,13170,13170,0
20240529,123800,583451070,13170,13170,13170,13170,78
20240529,123700,582423810,13170,13170,13170,13170,0
20240529,123600,582423810,13170,13190,13190,13170,39
20240529,123500,581910160,13180,13180,13180,13180,55
20240529,123400,581185260,13170,13170,13170,13170,1
20240529,123300,581172090,13170,13170,13170,13170,47
20240529,123200,580553100,13190,13190,13190,13190,1
20240529,123100,580539910,13190,13190,13190,13190,0
20240529,123000,580539910,13190,13190,13190,13190,2
20240529,122900,580513530,13190,13190,13190,13190,0
20240529,122800,580513530,13190,13190,13190,13190,0
20240529,122700,580513530,13190,13170,13190,13160,1892
20240529,122600,555603380,13170,13180,13180,13170,42
20240529,122500,555050230,13180,13180,13180,13180,0
20240529,122400,555050230,13180,13180,13180,13180,254
20240529,122300,551702510,13190,13190,13190,13190,5
20240529,122200,551636560,13190,13190,13190,13190,1
20240529,122100,551623370,13190,13180,13190,13180,74
20240529,122000,550648040,13180,13180,13180,13180,0
20240529,121900,550648040,13180,13180,13180,13180,41
20240529,121800,550107660,13190,13190,13190,13190,0
20240529,121700,550107660,13190,13190,13190,13190,0
20240529,121600,550107660,13190,13190,13190,13190,51
20240529,121500,549434970,13190,13190,13190,13190,0
20240529,121400,549434970,13190,13170,13190,13170,75
20240529,121300,548447200,13170,13170,13170,13170,0
20240529,121200,548447200,13170,13190,13190,13170,67
20240529,121100,547564750,13190,13190,13190,13190,1
20240529,121000,547551560,13190,13180,13190,13180,109
20240529,120900,546114930,13180,13180,13180,13180,597
20240529,120800,538246470,13180,13180,13180,13180,40
20240529,120700,537719270,13190,13190,13190,13190,10
20240529,120600,537587370,13190,13190,13190,13190,1
20240529,120500,537574180,13180,13190,13190,13180,10
20240529,120400,537442320,13180,13180,13180,13180,0
20240529,120300,537442320,13180,13190,13190,13180,6
20240529,120200,537363190,13190,13190,13190,13190,2
20240529,120100,537336810,13190,13190,13190,13190,14
20240529,120000,537152150,13200,13190,13200,13190,241
20240529,115900,533973350,13200,13200,13200,13200,0
20240529,115800,533973350,13200,13200,13200,13200,0
20240529,115700,533973350,13200,13200,13200,13200,50
20240529,115600,533313350,13200,13200,13200,13200,43
20240529,115500,532745750,13200,13190,13200,13190,3
20240529,115400,532706160,13200,13200,13200,13200,1
20240529,115300,532692960,13190,13200,13200,13190,173
20240529,115200,530409730,13200,13200,13200,13200,0
20240529,115100,530409730,13200,13200,13200,13200,0
20240529,115000,530409730,13200,13220,13220,13200,43
20240529,114900,529842090,13220,13220,13220,13220,0
20240529,114800,529842090,13220,13220,13220,13220,0
20240529,114700,529842090,13220,13220,13220,13220,0
20240529,114600,529842090,13220,13220,13220,13220,0
20240529,114500,529842090,13220,13220,13220,13220,3
20240529,114400,529802430,13200,13200,13200,13200,0
20240529,114300,529802430,13200,13200,13200,13200,1
20240529,114200,529789230,13220,13220,13220,13220,0
20240529,114100,529789230,13220,13220,13220,13220,100
20240529,114000,528467230,13220,13220,13220,13220,0
20240529,113900,528467230,13220,13190,13220,13190,399
20240529,113800,523204390,13190,13190,13190,13190,1
20240529,113700,523191200,13190,13190,13190,13190,0
20240529,113600,523191200,13190,13200,13200,13190,221
20240529,113500,520274070,13210,13210,13210,13210,4
20240529,113400,520221230,13210,13210,13210,13210,2
20240529,113300,520194810,13200,13200,13200,13200,1
20240529,113200,520181610,13210,13210,13210,13210,0
20240529,113100,520181610,13210,13210,13210,13210,0
20240529,113000,520181610,13210,13210,13210,13210,0
20240529,112900,520181610,13210,13210,13210,13210,3
20240529,112800,520141980,13200,13200,13200,13200,51
20240529,112700,519468780,13200,13210,13210,13200,11
20240529,112600,519323570,13210,13210,13210,13210,1
20240529,112500,519310360,13200,13210,13210,13200,41
20240529,112400,518769150,13210,13210,13210,13210,73
20240529,112300,517804820,13210,13220,13220,13210,3
20240529,112200,517765170,13220,13210,13220,13210,67
20240529,112100,516879720,13200,13220,13220,13200,260
20240529,112000,513445060,13220,13200,13220,13200,295
20240529,111900,509549140,13210,13210,13210,13210,2
20240529,111800,509522720,13210,13210,13210,13210,48
20240529,111700,508888640,13210,13210,13210,13210,10
20240529,111600,508756540,13210,13210,13210,13210,6
20240529,111500,508677280,13210,13210,13210,13210,1
20240529,111400,508664070,13210,13200,13210,13200,57
20240529,111300,507911570,13220,13220,13220,13210,7
20240529,111200,507819080,13220,13220,13220,13220,124
20240529,111100,506179800,13180,13180,13180,13180,0
20240529,111000,506179800,13180,13180,13180,13180,0
20240529,110900,506179800,13180,13180,13180,13180,228
20240529,110800,503174760,13180,13180,13180,13170,1363
20240529,110700,485212420,13180,13180,13180,13180,1
20240529,110600,485199240,13180,13170,13180,13170,243
20240529,110500,481998500,13180,13180,13180,13180,3
20240529,110400,481958960,13180,13170,13180,13170,92
20240529,110300,480746820,13170,13170,13170,13170,1
20240529,110200,480733650,13170,13170,13170,13170,0
20240529,110100,480733650,13170,13170,13170,13170,0
20240529,110000,480733650,13170,13170,13170,13170,1
20240529,105900,480720480,13170,13170,13170,13170,0
20240529,105800,480720480,13170,13170,13170,13170,0
20240529,105700,480720480,13170,13170,13170,13170,0
20240529,105600,480720480,13170,13170,13170,13170,1
20240529,105500,480707310,13170,13170,13170,13170,1
20240529,105400,480694140,13170,13170,13170,13170,229
20240529,105300,477678210,13160,13170,13170,13160,92
20240529,105200,476466880,13170,13170,13170,13170,100
20240529,105100,475149880,13170,13170,13170,13160,1052
20240529,105000,461296740,13170,13170,13170,13170,10
20240529,104900,461165040,13170,13180,13180,13170,212
20240529,104800,458371000,13170,13190,13190,13170,2109
20240529,104700,430586810,13190,13190,13190,13190,65
20240529,104600,429729460,13190,13190,13190,13190,52
20240529,104500,429043580,13190,13190,13190,13190,0
20240529,104400,429043580,13190,13190,13190,13190,51
20240529,104300,428370890,13190,13190,13190,13190,1
20240529,104200,428357700,13190,13190,13190,13190,400
20240529,104100,423081700,13190,13190,13190,13190,85
20240529,104000,421960550,13240,13240,13240,13240,111
20240529,103900,420490910,13240,13240,13240,13240,0
20240529,103800,420490910,13240,13230,13240,13220,186
20240529,103700,418030130,13190,13190,13190,13190,62
20240529,103600,417212350,13190,13190,13190,13190,0
20240529,103500,417212350,13190,13190,13190,13190,108
20240529,103400,415787830,13190,13190,13200,13180,587
20240529,103300,408044430,13190,13210,13210,13190,453
20240529,103200,402067120,13210,13210,13210,13210,55
20240529,103100,401340570,13210,13210,13210,13210,0
20240529,103000,401340570,13210,13210,13210,13210,0
20240529,102900,401340570,13210,13210,13210,13210,96
20240529,102800,400072410,13220,13220,13220,13220,38
20240529,102700,399570050,13230,13230,13230,13230,0
20240529,102600,399570050,13230,13230,13230,13230,43
20240529,102500,399001160,13210,13210,13210,13210,0
20240529,102400,399001160,13210,13210,13210,13210,42
20240529,102300,398446340,13210,13210,13210,13210,0
20240529,102200,398446340,13210,13210,13210,13210,43
20240529,102100,397878310,13210,13210,13210,13210,0
20240529,102000,397878310,13210,13210,13210,13210,0
20240529,101900,397878310,13210,13210,13210,13210,60
20240529,101800,397085710,13240,13210,13240,13210,44
20240529,101700,396504320,13240,13240,13240,13240,0
20240529,101600,396504320,13240,13240,13240,13240,0
20240529,101500,396504320,13240,13220,13240,13220,364
20240529,101400,391691460,13250,13250,13250,13250,57
20240529,101300,390936210,13250,13250,13250,13250,0
20240529,101200,390936210,13250,13250,13250,13250,23
20240529,101100,390631460,13250,13250,13250,13250,0
20240529,101000,390631460,13250,13250,13250,13250,30
20240529,100900,390233960,13250,13250,13250,13250,5
20240529,100800,390167710,13260,13260,13260,13260,0
20240529,100700,390167710,13260,13260,13260,13260,258
20240529,100600,386746630,13260,13250,13260,13250,450
20240529,100500,380782230,13250,13250,13250,13250,0
20240529,100400,380782230,13250,13250,13250,13250,0
20240529,100300,380782230,13250,13250,13250,13250,364
20240529,100200,375959230,13250,13250,13250,13250,0
20240529,100100,375959230,13250,13250,13250,13250,1
20240529,100000,375945980,13250,13250,13250,13250,0
20240529,095900,375945980,13250,13240,13250,13240,157
20240529,095800,373866940,13240,13240,13240,13240,28
20240529,095700,373496220,13240,13240,13240,13240,67
20240529,095600,372609140,13230,13220,13240,13220,708
20240529,095500,363248170,13210,13210,13210,13210,89
20240529,095400,362072480,13190,13190,13190,13190,197
20240529,095300,359474050,13180,13180,13180,13180,140
20240529,095200,357628850,13180,13170,13180,13170,318
20240529,095100,353438230,13160,13160,13210,13160,123
20240529,095000,351819500,13160,13160,13160,13160,184
20240529,094900,349398060,13210,13160,13210,13160,422
20240529,094800,343842740,13160,13220,13220,13160,698
20240529,094700,334651880,13170,13170,13170,13170,383
20240529,094600,329607770,13170,13220,13220,13170,126
20240529,094500,327948200,13170,13230,13230,13170,796
20240529,094400,317457130,13250,13170,13250,13170,1034
20240529,094300,303809910,13170,13200,13200,13170,713
20240529,094200,294409030,13190,13170,13200,13170,200
20240529,094100,291772240,13180,13190,13190,13170,2416
20240529,094000,259933250,13190,13190,13190,13190,410
20240529,093900,254525350,13190,13190,13190,13190,230
20240529,093800,251491650,13200,13210,13220,13190,2261
20240529,093700,221644080,13210,13220,13220,13210,333
20240529,093600,217244540,13210,13220,13220,13210,368
20240529,093500,212380200,13220,13220,13220,13220,122
20240529,093400,210767360,13220,13230,13230,13220,609
20240529,093300,202711520,13240,13230,13240,13230,120
20240529,093200,201123720,13230,13230,13230,13230,42
20240529,093100,200568060,13230,13230,13230,13230,46
20240529,093000,199959480,13230,13220,13230,13220,188
20240529,092900,197472280,13230,13230,13230,13230,50
20240529,092800,196810780,13210,13210,13210,13210,226
20240529,092700,193825320,13210,13210,13210,13210,56
20240529,092600,193085560,13210,13200,13210,13200,2080
20240529,092500,165627760,13210,13210,13210,13200,526
20240529,092400,158680220,13210,13210,13210,13210,42
20240529,092300,158125400,13240,13240,13240,13240,47
20240529,092200,157503120,13260,13260,13260,13210,12
20240529,092100,157344050,13210,13210,13210,13210,55
20240529,092000,156617500,13210,13210,13210,13210,496
20240529,091900,150065340,13200,13200,13200,13200,0
20240529,091800,150065340,13200,13200,13200,13200,92
20240529,091700,148850940,13200,13190,13200,13180,234
20240529,091600,145765020,13190,13190,13200,13190,721
20240529,091500,136254800,13190,13210,13210,13190,827
20240529,091400,125334560,13220,13220,13230,13220,280
20240529,091300,121632910,13210,13210,13210,13210,0
20240529,091200,121632910,13210,13220,13220,13210,279
20240529,091100,117946780,13230,13250,13250,13230,1365
20240529,091000,99881640,13250,13260,13260,13250,103
20240529,090900,98515870,13250,13240,13250,13240,303
20240529,090800,94501130,13250,13210,13250,13210,51
20240529,090700,93826690,13250,13210,13250,13200,474
20240529,090600,87565590,13200,13250,13250,13200,638
20240529,090500,79137150,13250,13250,13250,13250,572
20240529,090400,71558150,13200,13200,13200,13200,92
20240529,090300,70343750,13210,13230,13260,13210,117
20240529,090200,68796690,13190,13190,13190,13180,240
20240529,090100,65631810,13200,13200,13260,13190,1524
20240529,090000,45503180,13200,13210,13300,13200,3444
Reference in New Issue Copy Permalink