ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/220180/min/candle-20230530.csv

735 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
20230530,211200,7268264095,3460,3460,3460,3460,59823
20230530,211100,7268264095,3460,3460,3460,3460,0
20230530,211000,7268264095,3460,3460,3460,3460,0
20230530,210900,7268264095,3460,3460,3460,3460,0
20230530,210800,7268264095,3460,3460,3460,3460,0
20230530,210700,7268264095,3460,3460,3460,3460,0
20230530,210600,7268264095,3460,3460,3460,3460,0
20230530,210500,7268264095,3460,3460,3460,3460,0
20230530,210400,7268264095,3460,3460,3460,3460,0
20230530,210300,7268264095,3460,3460,3460,3460,0
20230530,210200,7268264095,3460,3460,3460,3460,0
20230530,210100,7268264095,3460,3460,3460,3460,0
20230530,210000,7268264095,3460,3460,3460,3460,0
20230530,205900,7268264095,3460,3460,3460,3460,0
20230530,205800,7268264095,3460,3460,3460,3460,0
20230530,205700,7268264095,3460,3460,3460,3460,0
20230530,205600,7268264095,3460,3460,3460,3460,0
20230530,205500,7268264095,3460,3460,3460,3460,0
20230530,205400,7268264095,3460,3460,3460,3460,0
20230530,205300,7268264095,3460,3460,3460,3460,0
20230530,205200,7268264095,3460,3460,3460,3460,0
20230530,205100,7268264095,3460,3460,3460,3460,0
20230530,205000,7268264095,3460,3460,3460,3460,0
20230530,204900,7268264095,3460,3460,3460,3460,0
20230530,204800,7268264095,3460,3460,3460,3460,0
20230530,204700,7268264095,3460,3460,3460,3460,0
20230530,204600,7268264095,3460,3460,3460,3460,0
20230530,204500,7268264095,3460,3460,3460,3460,0
20230530,204400,7268264095,3460,3460,3460,3460,0
20230530,204300,7268264095,3460,3460,3460,3460,0
20230530,204200,7268264095,3460,3460,3460,3460,59823
20230530,204100,7268264095,3460,3460,3460,3460,0
20230530,204000,7268264095,3460,3460,3460,3460,0
20230530,203900,7268264095,3460,3460,3460,3460,0
20230530,203800,7268264095,3460,3460,3460,3460,0
20230530,203700,7268264095,3460,3460,3460,3460,0
20230530,203600,7268264095,3460,3460,3460,3460,0
20230530,203500,7268264095,3460,3460,3460,3460,0
20230530,203400,7268264095,3460,3460,3460,3460,0
20230530,203300,7268264095,3460,3460,3460,3460,0
20230530,203200,7268264095,3460,3460,3460,3460,0
20230530,203100,7268264095,3460,3460,3460,3460,0
20230530,203000,7268264095,3460,3460,3460,3460,0
20230530,202900,7268264095,3460,3460,3460,3460,0
20230530,202800,7268264095,3460,3460,3460,3460,0
20230530,202700,7268264095,3460,3460,3460,3460,0
20230530,202600,7268264095,3460,3460,3460,3460,0
20230530,202500,7268264095,3460,3460,3460,3460,0
20230530,202400,7268264095,3460,3460,3460,3460,0
20230530,202300,7268264095,3460,3460,3460,3460,0
20230530,202200,7268264095,3460,3460,3460,3460,0
20230530,202100,7268264095,3460,3460,3460,3460,0
20230530,202000,7268264095,3460,3460,3460,3460,0
20230530,201900,7268264095,3460,3460,3460,3460,0
20230530,201800,7268264095,3460,3460,3460,3460,0
20230530,201700,7268264095,3460,3460,3460,3460,0
20230530,201600,7268264095,3460,3460,3460,3460,0
20230530,201500,7268264095,3460,3460,3460,3460,0
20230530,201400,7268264095,3460,3460,3460,3460,0
20230530,201300,7268264095,3460,3460,3460,3460,0
20230530,201200,7268264095,3460,3460,3460,3460,59823
20230530,201100,7268264095,3460,3460,3460,3460,0
20230530,201000,7268264095,3460,3460,3460,3460,0
20230530,200900,7268264095,3460,3460,3460,3460,0
20230530,200800,7268264095,3460,3460,3460,3460,0
20230530,200700,7268264095,3460,3460,3460,3460,0
20230530,200600,7268264095,3460,3460,3460,3460,0
20230530,200500,7268264095,3460,3460,3460,3460,0
20230530,200400,7268264095,3460,3460,3460,3460,0
20230530,200300,7268264095,3460,3460,3460,3460,0
20230530,200200,7268264095,3460,3460,3460,3460,0
20230530,200100,7268264095,3460,3460,3460,3460,0
20230530,200000,7268264095,3460,3460,3460,3460,0
20230530,195900,7268264095,3460,3460,3460,3460,0
20230530,195800,7268264095,3460,3460,3460,3460,0
20230530,195700,7268264095,3460,3460,3460,3460,0
20230530,195600,7268264095,3460,3460,3460,3460,0
20230530,195500,7268264095,3460,3460,3460,3460,0
20230530,195400,7268264095,3460,3460,3460,3460,0
20230530,195300,7268264095,3460,3460,3460,3460,0
20230530,195200,7268264095,3460,3460,3460,3460,0
20230530,195100,7268264095,3460,3460,3460,3460,0
20230530,195000,7268264095,3460,3460,3460,3460,0
20230530,194900,7268264095,3460,3460,3460,3460,0
20230530,194800,7268264095,3460,3460,3460,3460,0
20230530,194700,7268264095,3460,3460,3460,3460,0
20230530,194600,7268264095,3460,3460,3460,3460,0
20230530,194500,7268264095,3460,3460,3460,3460,0
20230530,194400,7268264095,3460,3460,3460,3460,0
20230530,194300,7268264095,3460,3460,3460,3460,0
20230530,194200,7268264095,3460,3460,3460,3460,59823
20230530,194100,7268264095,3460,3460,3460,3460,0
20230530,194000,7268264095,3460,3460,3460,3460,0
20230530,193900,7268264095,3460,3460,3460,3460,0
20230530,193800,7268264095,3460,3460,3460,3460,0
20230530,193700,7268264095,3460,3460,3460,3460,0
20230530,193600,7268264095,3460,3460,3460,3460,0
20230530,193500,7268264095,3460,3460,3460,3460,0
20230530,193400,7268264095,3460,3460,3460,3460,0
20230530,193300,7268264095,3460,3460,3460,3460,0
20230530,193200,7268264095,3460,3460,3460,3460,0
20230530,193100,7268264095,3460,3460,3460,3460,0
20230530,193000,7268264095,3460,3460,3460,3460,0
20230530,192900,7268264095,3460,3460,3460,3460,0
20230530,192800,7268264095,3460,3460,3460,3460,0
20230530,192700,7268264095,3460,3460,3460,3460,0
20230530,192600,7268264095,3460,3460,3460,3460,0
20230530,192500,7268264095,3460,3460,3460,3460,0
20230530,192400,7268264095,3460,3460,3460,3460,0
20230530,192300,7268264095,3460,3460,3460,3460,0
20230530,192200,7268264095,3460,3460,3460,3460,0
20230530,192100,7268264095,3460,3460,3460,3460,0
20230530,192000,7268264095,3460,3460,3460,3460,0
20230530,191900,7268264095,3460,3460,3460,3460,0
20230530,191800,7268264095,3460,3460,3460,3460,0
20230530,191700,7268264095,3460,3460,3460,3460,0
20230530,191600,7268264095,3460,3460,3460,3460,0
20230530,191500,7268264095,3460,3460,3460,3460,0
20230530,191400,7268264095,3460,3460,3460,3460,0
20230530,191300,7268264095,3460,3460,3460,3460,0
20230530,191200,7268264095,3460,3460,3460,3460,59823
20230530,191100,7268264095,3460,3460,3460,3460,0
20230530,191000,7268264095,3460,3460,3460,3460,0
20230530,190900,7268264095,3460,3460,3460,3460,0
20230530,190800,7268264095,3460,3460,3460,3460,0
20230530,190700,7268264095,3460,3460,3460,3460,0
20230530,190600,7268264095,3460,3460,3460,3460,0
20230530,190500,7268264095,3460,3460,3460,3460,0
20230530,190400,7268264095,3460,3460,3460,3460,0
20230530,190300,7268264095,3460,3460,3460,3460,0
20230530,190200,7268264095,3460,3460,3460,3460,0
20230530,190100,7268264095,3460,3460,3460,3460,0
20230530,190000,7268264095,3460,3460,3460,3460,0
20230530,185900,7268264095,3460,3460,3460,3460,0
20230530,185800,7268264095,3460,3460,3460,3460,0
20230530,185700,7268264095,3460,3460,3460,3460,0
20230530,185600,7268264095,3460,3460,3460,3460,0
20230530,185500,7268264095,3460,3460,3460,3460,0
20230530,185400,7268264095,3460,3460,3460,3460,0
20230530,185300,7268264095,3460,3460,3460,3460,0
20230530,185200,7268264095,3460,3460,3460,3460,0
20230530,185100,7268264095,3460,3460,3460,3460,0
20230530,185000,7268264095,3460,3460,3460,3460,0
20230530,184900,7268264095,3460,3460,3460,3460,0
20230530,184800,7268264095,3460,3460,3460,3460,0
20230530,184700,7268264095,3460,3460,3460,3460,0
20230530,184600,7268264095,3460,3460,3460,3460,0
20230530,184500,7268264095,3460,3460,3460,3460,0
20230530,184400,7268264095,3460,3460,3460,3460,0
20230530,184300,7268264095,3460,3460,3460,3460,0
20230530,184200,7268264095,3460,3460,3460,3460,59823
20230530,184100,7268264095,3460,3460,3460,3460,0
20230530,184000,7268264095,3460,3460,3460,3460,0
20230530,183900,7268264095,3460,3460,3460,3460,0
20230530,183800,7268264095,3460,3460,3460,3460,0
20230530,183700,7268264095,3460,3460,3460,3460,0
20230530,183600,7268264095,3460,3460,3460,3460,0
20230530,183500,7268264095,3460,3460,3460,3460,0
20230530,183400,7268264095,3460,3460,3460,3460,0
20230530,183300,7268264095,3460,3460,3460,3460,0
20230530,183200,7268264095,3460,3460,3460,3460,0
20230530,183100,7268264095,3460,3460,3460,3460,0
20230530,183000,7268264095,3460,3460,3460,3460,0
20230530,182900,7268264095,3460,3460,3460,3460,0
20230530,182800,7268264095,3460,3460,3460,3460,0
20230530,182700,7268264095,3460,3460,3460,3460,0
20230530,182600,7268264095,3460,3460,3460,3460,0
20230530,182500,7268264095,3460,3460,3460,3460,0
20230530,182400,7268264095,3460,3460,3460,3460,0
20230530,182300,7268264095,3460,3460,3460,3460,0
20230530,182200,7268264095,3460,3460,3460,3460,0
20230530,182100,7268264095,3460,3460,3460,3460,0
20230530,182000,7268264095,3460,3460,3460,3460,0
20230530,181900,7268264095,3460,3460,3460,3460,0
20230530,181800,7268264095,3460,3460,3460,3460,0
20230530,181700,7268264095,3460,3460,3460,3460,0
20230530,181600,7268264095,3460,3460,3460,3460,0
20230530,181500,7268264095,3460,3460,3460,3460,0
20230530,181400,7268264095,3460,3460,3460,3460,0
20230530,181300,7268264095,3460,3460,3460,3460,0
20230530,181200,7268264095,3460,3460,3460,3460,59823
20230530,181100,7268264095,3460,3460,3460,3460,0
20230530,181000,7268264095,3460,3460,3460,3460,0
20230530,180900,7268264095,3460,3460,3460,3460,0
20230530,180800,7268264095,3460,3460,3460,3460,0
20230530,180700,7268264095,3460,3460,3460,3460,0
20230530,180600,7268264095,3460,3460,3460,3460,0
20230530,180500,7268264095,3460,3460,3460,3460,0
20230530,180400,7268264095,3460,3460,3460,3460,0
20230530,180300,7268264095,3460,3460,3460,3460,0
20230530,180200,7268264095,3460,3460,3460,3460,0
20230530,180100,7268264095,3460,3460,3460,3460,0
20230530,180000,7268264095,3460,3460,3460,3460,0
20230530,175900,7268264095,3460,3460,3460,3460,0
20230530,175800,7268264095,3460,3460,3460,3460,0
20230530,175700,7268264095,3460,3460,3460,3460,0
20230530,175600,7268264095,3460,3460,3460,3460,0
20230530,175500,7268264095,3460,3460,3460,3460,0
20230530,175400,7268264095,3460,3460,3460,3460,0
20230530,175300,7268264095,3460,3460,3460,3460,0
20230530,175200,7268264095,3460,3460,3460,3460,0
20230530,175100,7268264095,3460,3460,3460,3460,0
20230530,175000,7268264095,3460,3460,3460,3460,0
20230530,174900,7268264095,3460,3460,3460,3460,0
20230530,174800,7268264095,3460,3460,3460,3460,0
20230530,174700,7268264095,3460,3460,3460,3460,0
20230530,174600,7268264095,3460,3460,3460,3460,0
20230530,174500,7268264095,3460,3460,3460,3460,0
20230530,174400,7268264095,3460,3460,3460,3460,0
20230530,174300,7268264095,3460,3460,3460,3460,0
20230530,174200,7268264095,3460,3460,3460,3460,59823
20230530,174100,7268264095,3460,3460,3460,3460,0
20230530,174000,7268264095,3460,3460,3460,3460,0
20230530,173900,7268264095,3460,3460,3460,3460,0
20230530,173800,7268264095,3460,3460,3460,3460,0
20230530,173700,7268264095,3460,3460,3460,3460,0
20230530,173600,7268264095,3460,3460,3460,3460,0
20230530,173500,7268264095,3460,3460,3460,3460,0
20230530,173400,7268264095,3460,3460,3460,3460,0
20230530,173300,7268264095,3460,3460,3460,3460,0
20230530,173200,7268264095,3460,3460,3460,3460,0
20230530,173100,7268264095,3460,3460,3460,3460,0
20230530,173000,7268264095,3460,3460,3460,3460,0
20230530,172900,7268264095,3460,3460,3460,3460,0
20230530,172800,7268264095,3460,3460,3460,3460,0
20230530,172700,7268264095,3460,3460,3460,3460,0
20230530,172600,7268264095,3460,3460,3460,3460,0
20230530,172500,7268264095,3460,3460,3460,3460,0
20230530,172400,7268264095,3460,3460,3460,3460,0
20230530,172300,7268264095,3460,3460,3460,3460,0
20230530,172200,7268264095,3460,3460,3460,3460,0
20230530,172100,7268264095,3460,3460,3460,3460,0
20230530,172000,7268264095,3460,3460,3460,3460,0
20230530,171900,7268264095,3460,3460,3460,3460,0
20230530,171800,7268264095,3460,3460,3460,3460,0
20230530,171700,7268264095,3460,3460,3460,3460,0
20230530,171600,7268264095,3460,3460,3460,3460,0
20230530,171500,7268264095,3460,3460,3460,3460,0
20230530,171400,7268264095,3460,3460,3460,3460,0
20230530,171300,7268264095,3460,3460,3460,3460,0
20230530,171200,7268264095,3460,3460,3460,3460,59823
20230530,171100,7268264095,3460,3460,3460,3460,0
20230530,171000,7268264095,3460,3460,3460,3460,0
20230530,170900,7268264095,3460,3460,3460,3460,0
20230530,170800,7268264095,3460,3460,3460,3460,0
20230530,170700,7268264095,3460,3460,3460,3460,0
20230530,170600,7268264095,3460,3460,3460,3460,0
20230530,170500,7268264095,3460,3460,3460,3460,0
20230530,170400,7268264095,3460,3460,3460,3460,0
20230530,170300,7268264095,3460,3460,3460,3460,0
20230530,170200,7268264095,3460,3460,3460,3460,0
20230530,170100,7268264095,3460,3460,3460,3460,0
20230530,170000,7268264095,3460,3460,3460,3460,0
20230530,165900,7268264095,3460,3460,3460,3460,0
20230530,165800,7268264095,3460,3460,3460,3460,0
20230530,165700,7268264095,3460,3460,3460,3460,0
20230530,165600,7268264095,3460,3460,3460,3460,0
20230530,165500,7268264095,3460,3460,3460,3460,0
20230530,165400,7268264095,3460,3460,3460,3460,0
20230530,165300,7268264095,3460,3460,3460,3460,0
20230530,165200,7268264095,3460,3460,3460,3460,0
20230530,165100,7268264095,3460,3460,3460,3460,0
20230530,165000,7268264095,3460,3460,3460,3460,0
20230530,164900,7268264095,3460,3460,3460,3460,0
20230530,164800,7268264095,3460,3460,3460,3460,0
20230530,164700,7268264095,3460,3460,3460,3460,0
20230530,164600,7268264095,3460,3460,3460,3460,0
20230530,164500,7268264095,3460,3460,3460,3460,0
20230530,164400,7268264095,3460,3460,3460,3460,0
20230530,164300,7268264095,3460,3460,3460,3460,0
20230530,164200,7268264095,3460,3460,3460,3460,59823
20230530,164100,7268264095,3460,3460,3460,3460,0
20230530,164000,7268264095,3460,3460,3460,3460,0
20230530,163900,7268264095,3460,3460,3460,3460,0
20230530,163800,7268264095,3460,3460,3460,3460,0
20230530,163700,7268264095,3460,3460,3460,3460,0
20230530,163600,7268264095,3460,3460,3460,3460,0
20230530,163500,7268264095,3460,3460,3460,3460,0
20230530,163400,7268264095,3460,3460,3460,3460,0
20230530,163300,7268264095,3460,3460,3460,3460,0
20230530,163200,7268264095,3460,3460,3460,3460,0
20230530,163100,7268264095,3460,3460,3460,3460,0
20230530,163000,7268264095,3460,3460,3460,3460,0
20230530,162900,7268264095,3460,3460,3460,3460,0
20230530,162800,7268264095,3460,3460,3460,3460,0
20230530,162700,7268264095,3460,3460,3460,3460,0
20230530,162600,7268264095,3460,3460,3460,3460,0
20230530,162500,7268264095,3460,3460,3460,3460,0
20230530,162400,7268264095,3460,3460,3460,3460,0
20230530,162300,7268264095,3460,3460,3460,3460,0
20230530,162200,7268264095,3460,3460,3460,3460,0
20230530,162100,7268264095,3460,3460,3460,3460,0
20230530,162000,7268264095,3460,3460,3460,3460,0
20230530,161900,7268264095,3460,3460,3460,3460,0
20230530,161800,7268264095,3460,3460,3460,3460,0
20230530,161700,7268264095,3460,3460,3460,3460,0
20230530,161600,7268264095,3460,3460,3460,3460,0
20230530,161500,7268264095,3460,3460,3460,3460,0
20230530,161400,7268264095,3460,3460,3460,3460,0
20230530,161300,7268264095,3460,3460,3460,3460,0
20230530,161200,7268264095,3460,3460,3460,3460,59823
20230530,161100,7268264095,3460,3460,3460,3460,0
20230530,161000,7268264095,3460,3460,3460,3460,0
20230530,160900,7268264095,3460,3460,3460,3460,0
20230530,160800,7268264095,3460,3460,3460,3460,0
20230530,160700,7268264095,3460,3460,3460,3460,0
20230530,160600,7268264095,3460,3460,3460,3460,0
20230530,160500,7268264095,3460,3460,3460,3460,0
20230530,160400,7268264095,3460,3460,3460,3460,0
20230530,160300,7268264095,3460,3460,3460,3460,0
20230530,160200,7268264095,3460,3460,3460,3460,0
20230530,160100,7268264095,3460,3460,3460,3460,0
20230530,160000,7268264095,3460,3460,3460,3460,0
20230530,155900,7268264095,3460,3460,3460,3460,0
20230530,155800,7268264095,3460,3460,3460,3460,0
20230530,155700,7268264095,3460,3460,3460,3460,0
20230530,155600,7268264095,3460,3460,3460,3460,0
20230530,155500,7268264095,3460,3460,3460,3460,0
20230530,155400,7268264095,3460,3460,3460,3460,0
20230530,155300,7268264095,3460,3460,3460,3460,0
20230530,155200,7268264095,3460,3460,3460,3460,0
20230530,155100,7268264095,3460,3460,3460,3460,0
20230530,155000,7268264095,3460,3460,3460,3460,0
20230530,154900,7268264095,3460,3460,3460,3460,0
20230530,154800,7268264095,3460,3460,3460,3460,0
20230530,154700,7268264095,3460,3460,3460,3460,0
20230530,154600,7268264095,3460,3460,3460,3460,0
20230530,154500,7268264095,3460,3460,3460,3460,0
20230530,154400,7268264095,3460,3460,3460,3460,0
20230530,154300,7268264095,3460,3460,3460,3460,0
20230530,154200,7268264095,3460,3460,3460,3460,59823
20230530,154100,7268264095,3460,3460,3460,3460,0
20230530,154000,7268264095,3460,3460,3460,3460,0
20230530,153900,7268264095,3460,3460,3460,3460,0
20230530,153800,7268264095,3460,3460,3460,3460,0
20230530,153700,7268264095,3460,3460,3460,3460,0
20230530,153600,7268264095,3460,3460,3460,3460,0
20230530,153500,7268264095,3460,3460,3460,3460,0
20230530,153400,7268264095,3460,3460,3460,3460,0
20230530,153300,7268264095,3460,3460,3460,3460,0
20230530,153200,7268264095,3460,3460,3460,3460,0
20230530,153100,7268264095,3460,3460,3460,3460,0
20230530,153000,7268264095,3460,3460,3460,3460,59823
20230530,152900,7061276515,3430,3430,3430,3430,0
20230530,152800,7061276515,3430,3430,3430,3430,0
20230530,152700,7061276515,3430,3430,3430,3430,0
20230530,152600,7061276515,3430,3430,3430,3430,0
20230530,152500,7061276515,3430,3430,3430,3430,0
20230530,152400,7061276515,3430,3430,3430,3430,0
20230530,152300,7061276515,3430,3430,3430,3430,0
20230530,152200,7061276515,3430,3430,3430,3430,0
20230530,152100,7061276515,3430,3430,3430,3430,0
20230530,152000,7061276515,3430,3430,3430,3430,0
20230530,151900,7061276515,3430,3415,3440,3415,26079
20230530,151800,6971910535,3420,3475,3495,3410,55458
20230530,151700,6781381990,3475,3505,3520,3465,36073
20230530,151600,6655459500,3505,3460,3520,3460,46974
20230530,151500,6491322280,3470,3525,3555,3445,123345
20230530,151400,6059591605,3500,3655,3655,3500,127227
20230530,151300,5601669055,3660,3750,3760,3610,193997
20230530,151200,4890761955,3765,3985,4010,3755,237744
20230530,151100,3968455070,3985,3880,4155,3880,442310
20230530,151000,2182547590,3895,3800,4020,3775,307064
20230530,150900,992436745,3800,3780,3800,3780,43126
20230530,150800,829333915,3680,3680,3680,3680,0
20230530,150700,829333915,3680,3590,3680,3575,55884
20230530,150600,625730090,3570,3580,3605,3540,23001
20230530,150500,543707020,3615,3560,3620,3540,19936
20230530,150400,472183315,3565,3505,3600,3505,38420
20230530,150300,336127635,3505,3465,3505,3455,18699
20230530,150200,271027955,3470,3450,3470,3445,6082
20230530,150100,249990420,3450,3415,3450,3405,11704
20230530,150000,209766085,3420,3390,3420,3390,4618
20230530,145900,194069130,3390,3390,3390,3390,157
20230530,145800,193536900,3395,3395,3395,3395,30
20230530,145700,193435050,3395,3395,3395,3395,43
20230530,145600,193289065,3395,3380,3395,3380,2324
20230530,145500,185413835,3380,3380,3380,3375,435
20230530,145400,183943660,3380,3380,3380,3380,28
20230530,145300,183849020,3380,3380,3380,3380,14
20230530,145200,183801700,3370,3380,3380,3370,67
20230530,145100,183575520,3380,3375,3380,3375,159
20230530,145000,183038515,3375,3375,3380,3375,747
20230530,144900,180517320,3375,3375,3375,3375,1
20230530,144800,180513945,3365,3365,3365,3365,6259
20230530,144700,159452410,3365,3365,3365,3365,1508
20230530,144600,154377990,3370,3370,3370,3370,310
20230530,144500,153333290,3345,3360,3370,3345,3394
20230530,144400,141954865,3360,3360,3360,3360,50
20230530,144300,141786865,3370,3370,3370,3370,0
20230530,144200,141786865,3370,3370,3370,3370,0
20230530,144100,141786865,3370,3370,3375,3370,117
20230530,144000,141392500,3370,3375,3375,3370,67
20230530,143900,141166640,3375,3370,3375,3370,20
20230530,143800,141099235,3375,3370,3375,3370,114
20230530,143700,140714985,3375,3375,3375,3375,28
20230530,143600,140620485,3375,3375,3375,3355,220
20230530,143500,139881325,3355,3355,3355,3355,1
20230530,143400,139877970,3375,3370,3375,3370,971
20230530,143300,136605335,3360,3370,3370,3360,31
20230530,143200,136501165,3370,3375,3375,3370,46
20230530,143100,136346070,3375,3375,3375,3375,0
20230530,143000,136346070,3375,3375,3375,3375,1
20230530,142900,136342695,3365,3375,3375,3365,311
20230530,142800,135295935,3370,3360,3370,3355,242
20230530,142700,134480810,3370,3365,3370,3365,232
20230530,142600,133700125,3365,3365,3365,3360,16
20230530,142500,133646290,3365,3360,3365,3360,38
20230530,142400,133518540,3360,3360,3360,3360,14
20230530,142300,133471500,3360,3355,3360,3355,53
20230530,142200,133293475,3355,3360,3360,3355,21
20230530,142100,133222950,3360,3360,3360,3360,0
20230530,142000,133222950,3360,3355,3360,3355,300
20230530,141900,132215065,3355,3355,3355,3355,25
20230530,141800,132131190,3350,3350,3350,3350,0
20230530,141700,132131190,3350,3350,3350,3350,0
20230530,141600,132131190,3350,3350,3350,3350,0
20230530,141500,132131190,3350,3350,3350,3350,33
20230530,141400,132020640,3350,3350,3350,3350,1
20230530,141300,132017290,3345,3345,3345,3345,185
20230530,141200,131398465,3350,3350,3350,3345,33
20230530,141100,131288070,3350,3350,3350,3350,0
20230530,141000,131288070,3350,3350,3350,3350,1516
20230530,140900,126209470,3350,3350,3350,3350,0
20230530,140800,126209470,3350,3345,3350,3345,1563
20230530,140700,120981080,3355,3355,3355,3355,0
20230530,140600,120981080,3355,3355,3355,3355,0
20230530,140500,120981080,3355,3355,3355,3355,1
20230530,140400,120977725,3350,3350,3350,3350,151
20230530,140300,120471875,3340,3340,3340,3340,358
20230530,140200,119276155,3345,3345,3345,3345,13
20230530,140100,119232670,3345,3345,3345,3345,12
20230530,140000,119192530,3340,3340,3340,3340,23
20230530,135900,119115710,3345,3340,3350,3340,40
20230530,135800,118982000,3340,3340,3340,3340,23
20230530,135700,118905180,3340,3345,3345,3340,60
20230530,135600,118704710,3350,3350,3350,3350,5
20230530,135500,118687960,3345,3345,3345,3345,21
20230530,135400,118617715,3345,3345,3345,3345,5
20230530,135300,118600990,3350,3350,3350,3350,0
20230530,135200,118600990,3350,3350,3350,3350,0
20230530,135100,118600990,3350,3350,3350,3350,0
20230530,135000,118600990,3350,3350,3350,3350,0
20230530,134900,118600990,3350,3340,3350,3340,57
20230530,134800,118410560,3350,3350,3350,3350,0
20230530,134700,118410560,3350,3360,3360,3345,2090
20230530,134600,111389430,3360,3360,3360,3360,0
20230530,134500,111389430,3360,3345,3360,3345,26
20230530,134400,111302430,3360,3360,3360,3360,0
20230530,134300,111302430,3360,3360,3360,3360,0
20230530,134200,111302430,3360,3360,3360,3360,5
20230530,134100,111285630,3355,3355,3355,3355,0
20230530,134000,111285630,3355,3355,3355,3355,2
20230530,133900,111278920,3355,3350,3355,3350,39
20230530,133800,111148245,3365,3365,3365,3365,0
20230530,133700,111148245,3365,3360,3365,3360,5
20230530,133600,111131435,3360,3360,3360,3360,41
20230530,133500,110993675,3340,3340,3340,3340,47
20230530,133400,110836695,3360,3360,3360,3360,0
20230530,133300,110836695,3360,3360,3360,3360,0
20230530,133200,110836695,3360,3360,3360,3360,0
20230530,133100,110836695,3360,3360,3360,3360,0
20230530,133000,110836695,3360,3340,3360,3340,31
20230530,132900,110733135,3365,3365,3365,3365,0
20230530,132800,110733135,3365,3365,3365,3365,0
20230530,132700,110733135,3365,3365,3365,3365,0
20230530,132600,110733135,3365,3365,3365,3365,0
20230530,132500,110733135,3365,3365,3365,3365,283
20230530,132400,109780840,3365,3365,3365,3365,0
20230530,132300,109780840,3365,3350,3365,3350,400
20230530,132200,108436135,3355,3355,3355,3355,1
20230530,132100,108432780,3350,3350,3350,3350,49
20230530,132000,108268630,3345,3345,3345,3345,0
20230530,131900,108268630,3345,3345,3345,3345,1
20230530,131800,108265285,3340,3340,3340,3340,0
20230530,131700,108265285,3340,3345,3350,3340,342
20230530,131600,107121095,3345,3345,3345,3345,0
20230530,131500,107121095,3345,3345,3345,3345,0
20230530,131400,107121095,3345,3345,3345,3345,0
20230530,131300,107121095,3345,3345,3350,3345,12
20230530,131200,107080945,3345,3345,3345,3345,0
20230530,131100,107080945,3345,3345,3345,3345,0
20230530,131000,107080945,3345,3345,3345,3345,5
20230530,130900,107064220,3335,3335,3335,3335,0
20230530,130800,107064220,3335,3335,3335,3335,0
20230530,130700,107064220,3335,3330,3335,3330,107
20230530,130600,106707865,3330,3330,3330,3325,4
20230530,130500,106694555,3335,3335,3335,3335,2
20230530,130400,106687885,3335,3335,3335,3335,1
20230530,130300,106684550,3350,3340,3350,3340,377
20230530,130200,105421920,3350,3345,3350,3345,2
20230530,130100,105415225,3355,3325,3355,3325,878
20230530,130000,102475505,3325,3325,3325,3325,1
20230530,125900,102472180,3320,3320,3320,3320,423
20230530,125800,101067820,3320,3315,3320,3315,28
20230530,125700,100974975,3320,3315,3320,3315,24
20230530,125600,100895410,3320,3320,3320,3320,2
20230530,125500,100888770,3325,3325,3325,3325,1
20230530,125400,100885445,3325,3325,3325,3325,1
20230530,125300,100882120,3320,3315,3320,3315,313
20230530,125200,99844460,3315,3315,3315,3315,28
20230530,125100,99751640,3335,3320,3335,3320,12
20230530,125000,99711650,3335,3335,3335,3335,0
20230530,124900,99711650,3335,3335,3335,3335,1
20230530,124800,99708315,3325,3325,3325,3325,0
20230530,124700,99708315,3325,3325,3325,3325,0
20230530,124600,99708315,3325,3325,3325,3325,2
20230530,124500,99701665,3345,3330,3345,3330,13
20230530,124400,99658360,3350,3305,3350,3305,334
20230530,124300,98551945,3305,3305,3305,3305,10
20230530,124200,98518895,3305,3305,3305,3305,0
20230530,124100,98518895,3305,3305,3305,3305,0
20230530,124000,98518895,3305,3305,3305,3305,1
20230530,123900,98515590,3305,3305,3305,3305,3
20230530,123800,98505675,3305,3300,3305,3300,11
20230530,123700,98469370,3300,3300,3300,3300,208
20230530,123600,97782970,3295,3295,3295,3295,23
20230530,123500,97707185,3300,3300,3300,3300,3
20230530,123400,97697285,3305,3305,3305,3305,0
20230530,123300,97697285,3305,3305,3305,3305,0
20230530,123200,97697285,3305,3305,3305,3305,1
20230530,123100,97693980,3305,3305,3305,3305,0
20230530,123000,97693980,3305,3305,3305,3300,57
20230530,122900,97505810,3310,3310,3310,3310,0
20230530,122800,97505810,3310,3310,3310,3310,0
20230530,122700,97505810,3310,3310,3310,3310,0
20230530,122600,97505810,3310,3310,3310,3310,0
20230530,122500,97505810,3310,3315,3315,3310,165
20230530,122400,96959650,3340,3340,3340,3340,0
20230530,122300,96959650,3340,3340,3340,3340,0
20230530,122200,96959650,3340,3340,3340,3340,0
20230530,122100,96959650,3340,3340,3340,3340,0
20230530,122000,96959650,3340,3320,3340,3320,1344
20230530,121900,92471815,3320,3320,3320,3320,0
20230530,121800,92471815,3320,3320,3320,3320,0
20230530,121700,92471815,3320,3320,3320,3320,60
20230530,121600,92272615,3320,3300,3320,3300,48
20230530,121500,92114195,3320,3320,3320,3320,0
20230530,121400,92114195,3320,3320,3320,3320,0
20230530,121300,92114195,3320,3320,3320,3320,0
20230530,121200,92114195,3320,3320,3320,3320,0
20230530,121100,92114195,3320,3320,3320,3320,0
20230530,121000,92114195,3320,3320,3320,3320,2
20230530,120900,92107555,3320,3320,3320,3320,0
20230530,120800,92107555,3320,3320,3320,3320,0
20230530,120700,92107555,3320,3320,3320,3320,0
20230530,120600,92107555,3320,3320,3320,3320,3
20230530,120500,92097595,3320,3300,3320,3300,48
20230530,120400,91939175,3320,3320,3320,3320,0
20230530,120300,91939175,3320,3320,3320,3320,0
20230530,120200,91939175,3320,3320,3320,3320,0
20230530,120100,91939175,3320,3320,3320,3320,0
20230530,120000,91939175,3320,3320,3320,3320,1
20230530,115900,91935855,3320,3305,3320,3305,4
20230530,115800,91922620,3310,3310,3310,3310,0
20230530,115700,91922620,3310,3310,3310,3310,0
20230530,115600,91922620,3310,3310,3310,3310,0
20230530,115500,91922620,3310,3310,3310,3310,0
20230530,115400,91922620,3310,3310,3310,3310,47
20230530,115300,91767050,3320,3320,3320,3320,1
20230530,115200,91763730,3340,3340,3340,3340,0
20230530,115100,91763730,3340,3340,3340,3340,0
20230530,115000,91763730,3340,3340,3340,3340,0
20230530,114900,91763730,3340,3340,3340,3340,0
20230530,114800,91763730,3340,3340,3340,3340,52
20230530,114700,91590050,3340,3340,3340,3340,0
20230530,114600,91590050,3340,3335,3340,3335,52
20230530,114500,91416595,3335,3335,3335,3335,1
20230530,114400,91413260,3330,3330,3330,3330,301
20230530,114300,90410930,3330,3330,3330,3330,0
20230530,114200,90410930,3330,3330,3330,3330,2
20230530,114100,90404270,3305,3310,3310,3305,48
20230530,114000,90245625,3330,3330,3330,3330,0
20230530,113900,90245625,3330,3330,3330,3330,0
20230530,113800,90245625,3330,3330,3330,3330,0
20230530,113700,90245625,3330,3330,3330,3330,0
20230530,113600,90245625,3330,3330,3330,3330,0
20230530,113500,90245625,3330,3325,3330,3325,130
20230530,113400,89813370,3330,3330,3330,3330,0
20230530,113300,89813370,3330,3330,3330,3330,0
20230530,113200,89813370,3330,3325,3330,3325,586
20230530,113100,87864915,3330,3330,3330,3330,0
20230530,113000,87864915,3330,3330,3330,3330,0
20230530,112900,87864915,3330,3330,3330,3330,1501
20230530,112800,82866585,3330,3330,3330,3330,1
20230530,112700,82863255,3305,3305,3305,3305,296
20230530,112600,81884975,3330,3330,3330,3330,10
20230530,112500,81851675,3330,3320,3330,3320,1076
20230530,112400,78278825,3320,3320,3320,3320,0
20230530,112300,78278825,3320,3305,3320,3305,3
20230530,112200,78268895,3310,3315,3315,3310,249
20230530,112100,77443470,3315,3315,3315,3315,0
20230530,112000,77443470,3315,3315,3315,3315,46
20230530,111900,77290980,3315,3315,3315,3315,0
20230530,111800,77290980,3315,3315,3315,3315,23
20230530,111700,77214735,3320,3320,3320,3320,1
20230530,111600,77211415,3315,3315,3315,3315,23
20230530,111500,77135170,3315,3315,3315,3315,0
20230530,111400,77135170,3315,3315,3315,3315,23
20230530,111300,77058925,3315,3315,3315,3315,0
20230530,111200,77058925,3315,3315,3320,3315,1516
20230530,111100,72033285,3315,3325,3325,3315,22
20230530,111000,71960150,3325,3325,3325,3325,0
20230530,110900,71960150,3325,3325,3325,3325,1
20230530,110800,71956825,3320,3320,3320,3320,0
20230530,110700,71956825,3320,3320,3320,3320,54
20230530,110600,71777545,3315,3315,3320,3315,47
20230530,110500,71621735,3315,3315,3315,3315,23
20230530,110400,71545490,3320,3320,3320,3320,0
20230530,110300,71545490,3320,3320,3320,3320,0
20230530,110200,71545490,3320,3320,3320,3320,0
20230530,110100,71545490,3320,3320,3320,3320,1001
20230530,110000,68222170,3315,3315,3315,3315,23
20230530,105900,68145925,3325,3325,3325,3325,0
20230530,105800,68145925,3325,3325,3325,3325,1
20230530,105700,68142600,3315,3320,3320,3315,150
20230530,105600,67644845,3325,3325,3325,3325,0
20230530,105500,67644845,3325,3325,3325,3325,0
20230530,105400,67644845,3325,3325,3325,3325,1
20230530,105300,67641520,3325,3325,3325,3325,0
20230530,105200,67641520,3325,3325,3325,3325,0
20230530,105100,67641520,3325,3325,3325,3325,0
20230530,105000,67641520,3325,3325,3325,3325,0
20230530,104900,67641520,3325,3325,3325,3325,0
20230530,104800,67641520,3325,3325,3325,3325,5
20230530,104700,67624895,3335,3335,3335,3335,0
20230530,104600,67624895,3335,3335,3335,3335,0
20230530,104500,67624895,3335,3335,3335,3335,0
20230530,104400,67624895,3335,3335,3335,3335,1
20230530,104300,67621560,3335,3325,3335,3325,3
20230530,104200,67611575,3330,3330,3330,3330,0
20230530,104100,67611575,3330,3330,3330,3330,0
20230530,104000,67611575,3330,3330,3330,3330,0
20230530,103900,67611575,3330,3330,3330,3330,0
20230530,103800,67611575,3330,3330,3330,3330,0
20230530,103700,67611575,3330,3330,3330,3330,0
20230530,103600,67611575,3330,3330,3330,3330,0
20230530,103500,67611575,3330,3330,3330,3330,0
20230530,103400,67611575,3330,3330,3330,3330,0
20230530,103300,67611575,3330,3325,3330,3325,2
20230530,103200,67604920,3330,3330,3330,3330,0
20230530,103100,67604920,3330,3330,3330,3330,0
20230530,103000,67604920,3330,3330,3330,3330,0
20230530,102900,67604920,3330,3330,3330,3330,0
20230530,102800,67604920,3330,3330,3330,3330,0
20230530,102700,67604920,3330,3330,3330,3330,0
20230530,102600,67604920,3330,3315,3335,3305,1129
20230530,102500,63848505,3320,3320,3320,3320,0
20230530,102400,63848505,3320,3320,3320,3320,0
20230530,102300,63848505,3320,3320,3320,3320,0
20230530,102200,63848505,3320,3320,3320,3320,0
20230530,102100,63848505,3320,3320,3320,3320,104
20230530,102000,63503225,3330,3340,3340,3330,24
20230530,101900,63423205,3340,3335,3340,3330,33
20230530,101800,63313290,3330,3330,3330,3330,57
20230530,101700,63123480,3345,3345,3345,3345,0
20230530,101600,63123480,3345,3345,3345,3345,100
20230530,101500,62788980,3345,3345,3345,3345,0
20230530,101400,62788980,3345,3325,3345,3325,11
20230530,101300,62752385,3325,3325,3325,3325,11
20230530,101200,62715810,3340,3340,3340,3340,1
20230530,101100,62712470,3335,3335,3335,3335,0
20230530,101000,62712470,3335,3335,3335,3335,1
20230530,100900,62709135,3335,3330,3335,3330,11
20230530,100800,62672500,3325,3325,3325,3325,1022
20230530,100700,59274350,3325,3350,3350,3325,615
20230530,100600,57229420,3345,3345,3345,3345,75
20230530,100500,56978545,3345,3345,3345,3345,0
20230530,100400,56978545,3345,3345,3345,3345,0
20230530,100300,56978545,3345,3345,3345,3345,1
20230530,100200,56975200,3345,3345,3345,3345,0
20230530,100100,56975200,3345,3345,3345,3345,1
20230530,100000,56971855,3345,3345,3345,3345,0
20230530,095900,56971855,3345,3345,3345,3345,0
20230530,095800,56971855,3345,3345,3345,3345,0
20230530,095700,56971855,3345,3345,3345,3345,0
20230530,095600,56971855,3345,3345,3345,3345,0
20230530,095500,56971855,3345,3345,3345,3345,0
20230530,095400,56971855,3345,3345,3345,3345,0
20230530,095300,56971855,3345,3320,3345,3320,601
20230530,095200,54961535,3320,3320,3320,3320,0
20230530,095100,54961535,3320,3320,3320,3320,100
20230530,095000,54629535,3345,3345,3345,3345,2
20230530,094900,54622845,3325,3335,3335,3325,2000
20230530,094800,47959915,3355,3355,3355,3355,0
20230530,094700,47959915,3355,3355,3355,3355,10
20230530,094600,47926365,3355,3355,3355,3355,1
20230530,094500,47923010,3335,3335,3335,3335,1
20230530,094400,47919675,3340,3340,3340,3340,0
20230530,094300,47919675,3340,3340,3340,3340,0
20230530,094200,47919675,3340,3345,3345,3340,33
20230530,094100,47809445,3365,3365,3365,3365,0
20230530,094000,47809445,3365,3355,3365,3350,317
20230530,093900,46747100,3365,3365,3365,3365,0
20230530,093800,46747100,3365,3365,3370,3365,207
20230530,093700,46050465,3370,3360,3370,3360,608
20230530,093600,44004545,3375,3360,3390,3360,3238
20230530,093500,33045650,3360,3330,3360,3330,720
20230530,093400,30636525,3335,3325,3335,3325,644
20230530,093300,28492160,3320,3320,3320,3320,0
20230530,093200,28492160,3320,3320,3320,3320,358
20230530,093100,27303600,3320,3320,3320,3320,0
20230530,093000,27303600,3320,3310,3320,3310,4
20230530,092900,27290340,3310,3310,3310,3310,1
20230530,092800,27287030,3305,3305,3305,3305,2
20230530,092700,27280420,3295,3295,3295,3295,75
20230530,092600,27033295,3300,3290,3300,3290,192
20230530,092500,26399705,3300,3300,3300,3300,10
20230530,092400,26366705,3300,3275,3300,3275,922
20230530,092300,23344295,3265,3275,3275,3265,924
20230530,092200,20326000,3275,3290,3290,3275,445
20230530,092100,18864205,3295,3300,3300,3295,161
20230530,092000,18333265,3300,3300,3300,3300,36
20230530,091900,18214465,3310,3310,3310,3310,1
20230530,091800,18211155,3300,3310,3310,3300,383
20230530,091700,16945525,3315,3315,3315,3315,3
20230530,091600,16935580,3320,3320,3320,3320,0
20230530,091500,16935580,3320,3320,3320,3320,3
20230530,091400,16925620,3320,3320,3320,3320,0
20230530,091300,16925620,3320,3320,3320,3320,0
20230530,091200,16925620,3320,3320,3320,3320,0
20230530,091100,16925620,3320,3320,3320,3320,3
20230530,091000,16915660,3320,3320,3320,3320,33
20230530,090900,16806100,3325,3325,3325,3325,0
20230530,090800,16806100,3325,3325,3325,3325,0
20230530,090700,16806100,3325,3330,3330,3325,1297
20230530,090600,12492075,3350,3345,3350,3345,110
20230530,090500,12123600,3350,3350,3350,3350,89
20230530,090400,11825450,3350,3350,3350,3350,0
20230530,090300,11825450,3350,3350,3350,3350,89
20230530,090200,11527300,3350,3350,3350,3350,110
20230530,090100,11158800,3350,3350,3350,3350,20
20230530,090000,11091800,3350,3350,3350,3330,3311
Reference in New Issue Copy Permalink