ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/003530/min/candle-20230530.csv

675 lines
33 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
20230530,201200,1074947600,2765,2765,2765,2765,7305
20230530,201100,1074947600,2765,2765,2765,2765,0
20230530,201000,1074947600,2765,2765,2765,2765,0
20230530,200900,1074947600,2765,2765,2765,2765,0
20230530,200800,1074947600,2765,2765,2765,2765,0
20230530,200700,1074947600,2765,2765,2765,2765,0
20230530,200600,1074947600,2765,2765,2765,2765,0
20230530,200500,1074947600,2765,2765,2765,2765,0
20230530,200400,1074947600,2765,2765,2765,2765,0
20230530,200300,1074947600,2765,2765,2765,2765,0
20230530,200200,1074947600,2765,2765,2765,2765,0
20230530,200100,1074947600,2765,2765,2765,2765,0
20230530,200000,1074947600,2765,2765,2765,2765,0
20230530,195900,1074947600,2765,2765,2765,2765,0
20230530,195800,1074947600,2765,2765,2765,2765,0
20230530,195700,1074947600,2765,2765,2765,2765,0
20230530,195600,1074947600,2765,2765,2765,2765,0
20230530,195500,1074947600,2765,2765,2765,2765,0
20230530,195400,1074947600,2765,2765,2765,2765,0
20230530,195300,1074947600,2765,2765,2765,2765,0
20230530,195200,1074947600,2765,2765,2765,2765,0
20230530,195100,1074947600,2765,2765,2765,2765,0
20230530,195000,1074947600,2765,2765,2765,2765,0
20230530,194900,1074947600,2765,2765,2765,2765,0
20230530,194800,1074947600,2765,2765,2765,2765,0
20230530,194700,1074947600,2765,2765,2765,2765,0
20230530,194600,1074947600,2765,2765,2765,2765,0
20230530,194500,1074947600,2765,2765,2765,2765,0
20230530,194400,1074947600,2765,2765,2765,2765,0
20230530,194300,1074947600,2765,2765,2765,2765,0
20230530,194200,1074947600,2765,2765,2765,2765,7305
20230530,194100,1074947600,2765,2765,2765,2765,0
20230530,194000,1074947600,2765,2765,2765,2765,0
20230530,193900,1074947600,2765,2765,2765,2765,0
20230530,193800,1074947600,2765,2765,2765,2765,0
20230530,193700,1074947600,2765,2765,2765,2765,0
20230530,193600,1074947600,2765,2765,2765,2765,0
20230530,193500,1074947600,2765,2765,2765,2765,0
20230530,193400,1074947600,2765,2765,2765,2765,0
20230530,193300,1074947600,2765,2765,2765,2765,0
20230530,193200,1074947600,2765,2765,2765,2765,0
20230530,193100,1074947600,2765,2765,2765,2765,0
20230530,193000,1074947600,2765,2765,2765,2765,0
20230530,192900,1074947600,2765,2765,2765,2765,0
20230530,192800,1074947600,2765,2765,2765,2765,0
20230530,192700,1074947600,2765,2765,2765,2765,0
20230530,192600,1074947600,2765,2765,2765,2765,0
20230530,192500,1074947600,2765,2765,2765,2765,0
20230530,192400,1074947600,2765,2765,2765,2765,0
20230530,192300,1074947600,2765,2765,2765,2765,0
20230530,192200,1074947600,2765,2765,2765,2765,0
20230530,192100,1074947600,2765,2765,2765,2765,0
20230530,192000,1074947600,2765,2765,2765,2765,0
20230530,191900,1074947600,2765,2765,2765,2765,0
20230530,191800,1074947600,2765,2765,2765,2765,0
20230530,191700,1074947600,2765,2765,2765,2765,0
20230530,191600,1074947600,2765,2765,2765,2765,0
20230530,191500,1074947600,2765,2765,2765,2765,0
20230530,191400,1074947600,2765,2765,2765,2765,0
20230530,191300,1074947600,2765,2765,2765,2765,0
20230530,191200,1074947600,2765,2765,2765,2765,7305
20230530,191100,1074947600,2765,2765,2765,2765,0
20230530,191000,1074947600,2765,2765,2765,2765,0
20230530,190900,1074947600,2765,2765,2765,2765,0
20230530,190800,1074947600,2765,2765,2765,2765,0
20230530,190700,1074947600,2765,2765,2765,2765,0
20230530,190600,1074947600,2765,2765,2765,2765,0
20230530,190500,1074947600,2765,2765,2765,2765,0
20230530,190400,1074947600,2765,2765,2765,2765,0
20230530,190300,1074947600,2765,2765,2765,2765,0
20230530,190200,1074947600,2765,2765,2765,2765,0
20230530,190100,1074947600,2765,2765,2765,2765,0
20230530,190000,1074947600,2765,2765,2765,2765,0
20230530,185900,1074947600,2765,2765,2765,2765,0
20230530,185800,1074947600,2765,2765,2765,2765,0
20230530,185700,1074947600,2765,2765,2765,2765,0
20230530,185600,1074947600,2765,2765,2765,2765,0
20230530,185500,1074947600,2765,2765,2765,2765,0
20230530,185400,1074947600,2765,2765,2765,2765,0
20230530,185300,1074947600,2765,2765,2765,2765,0
20230530,185200,1074947600,2765,2765,2765,2765,0
20230530,185100,1074947600,2765,2765,2765,2765,0
20230530,185000,1074947600,2765,2765,2765,2765,0
20230530,184900,1074947600,2765,2765,2765,2765,0
20230530,184800,1074947600,2765,2765,2765,2765,0
20230530,184700,1074947600,2765,2765,2765,2765,0
20230530,184600,1074947600,2765,2765,2765,2765,0
20230530,184500,1074947600,2765,2765,2765,2765,0
20230530,184400,1074947600,2765,2765,2765,2765,0
20230530,184300,1074947600,2765,2765,2765,2765,0
20230530,184200,1074947600,2765,2765,2765,2765,7305
20230530,184100,1074947600,2765,2765,2765,2765,0
20230530,184000,1074947600,2765,2765,2765,2765,0
20230530,183900,1074947600,2765,2765,2765,2765,0
20230530,183800,1074947600,2765,2765,2765,2765,0
20230530,183700,1074947600,2765,2765,2765,2765,0
20230530,183600,1074947600,2765,2765,2765,2765,0
20230530,183500,1074947600,2765,2765,2765,2765,0
20230530,183400,1074947600,2765,2765,2765,2765,0
20230530,183300,1074947600,2765,2765,2765,2765,0
20230530,183200,1074947600,2765,2765,2765,2765,0
20230530,183100,1074947600,2765,2765,2765,2765,0
20230530,183000,1074947600,2765,2765,2765,2765,0
20230530,182900,1074947600,2765,2765,2765,2765,0
20230530,182800,1074947600,2765,2765,2765,2765,0
20230530,182700,1074947600,2765,2765,2765,2765,0
20230530,182600,1074947600,2765,2765,2765,2765,0
20230530,182500,1074947600,2765,2765,2765,2765,0
20230530,182400,1074947600,2765,2765,2765,2765,0
20230530,182300,1074947600,2765,2765,2765,2765,0
20230530,182200,1074947600,2765,2765,2765,2765,0
20230530,182100,1074947600,2765,2765,2765,2765,0
20230530,182000,1074947600,2765,2765,2765,2765,0
20230530,181900,1074947600,2765,2765,2765,2765,0
20230530,181800,1074947600,2765,2765,2765,2765,0
20230530,181700,1074947600,2765,2765,2765,2765,0
20230530,181600,1074947600,2765,2765,2765,2765,0
20230530,181500,1074947600,2765,2765,2765,2765,0
20230530,181400,1074947600,2765,2765,2765,2765,0
20230530,181300,1074947600,2765,2765,2765,2765,0
20230530,181200,1074947600,2765,2765,2765,2765,7305
20230530,181100,1074947600,2765,2765,2765,2765,0
20230530,181000,1074947600,2765,2765,2765,2765,0
20230530,180900,1074947600,2765,2765,2765,2765,0
20230530,180800,1074947600,2765,2765,2765,2765,0
20230530,180700,1074947600,2765,2765,2765,2765,0
20230530,180600,1074947600,2765,2765,2765,2765,0
20230530,180500,1074947600,2765,2765,2765,2765,0
20230530,180400,1074947600,2765,2765,2765,2765,0
20230530,180300,1074947600,2765,2765,2765,2765,0
20230530,180200,1074947600,2765,2765,2765,2765,0
20230530,180100,1074947600,2765,2765,2765,2765,0
20230530,180000,1074947600,2765,2765,2765,2765,0
20230530,175900,1074947600,2765,2765,2765,2765,0
20230530,175800,1074947600,2765,2765,2765,2765,0
20230530,175700,1074947600,2765,2765,2765,2765,0
20230530,175600,1074947600,2765,2765,2765,2765,0
20230530,175500,1074947600,2765,2765,2765,2765,0
20230530,175400,1074947600,2765,2765,2765,2765,0
20230530,175300,1074947600,2765,2765,2765,2765,0
20230530,175200,1074947600,2765,2765,2765,2765,0
20230530,175100,1074947600,2765,2765,2765,2765,0
20230530,175000,1074947600,2765,2765,2765,2765,0
20230530,174900,1074947600,2765,2765,2765,2765,0
20230530,174800,1074947600,2765,2765,2765,2765,0
20230530,174700,1074947600,2765,2765,2765,2765,0
20230530,174600,1074947600,2765,2765,2765,2765,0
20230530,174500,1074947600,2765,2765,2765,2765,0
20230530,174400,1074947600,2765,2765,2765,2765,0
20230530,174300,1074947600,2765,2765,2765,2765,0
20230530,174200,1074947600,2765,2765,2765,2765,7305
20230530,174100,1074947600,2765,2765,2765,2765,0
20230530,174000,1074947600,2765,2765,2765,2765,0
20230530,173900,1074947600,2765,2765,2765,2765,0
20230530,173800,1074947600,2765,2765,2765,2765,0
20230530,173700,1074947600,2765,2765,2765,2765,0
20230530,173600,1074947600,2765,2765,2765,2765,0
20230530,173500,1074947600,2765,2765,2765,2765,0
20230530,173400,1074947600,2765,2765,2765,2765,0
20230530,173300,1074947600,2765,2765,2765,2765,0
20230530,173200,1074947600,2765,2765,2765,2765,0
20230530,173100,1074947600,2765,2765,2765,2765,0
20230530,173000,1074947600,2765,2765,2765,2765,0
20230530,172900,1074947600,2765,2765,2765,2765,0
20230530,172800,1074947600,2765,2765,2765,2765,0
20230530,172700,1074947600,2765,2765,2765,2765,0
20230530,172600,1074947600,2765,2765,2765,2765,0
20230530,172500,1074947600,2765,2765,2765,2765,0
20230530,172400,1074947600,2765,2765,2765,2765,0
20230530,172300,1074947600,2765,2765,2765,2765,0
20230530,172200,1074947600,2765,2765,2765,2765,0
20230530,172100,1074947600,2765,2765,2765,2765,0
20230530,172000,1074947600,2765,2765,2765,2765,0
20230530,171900,1074947600,2765,2765,2765,2765,0
20230530,171800,1074947600,2765,2765,2765,2765,0
20230530,171700,1074947600,2765,2765,2765,2765,0
20230530,171600,1074947600,2765,2765,2765,2765,0
20230530,171500,1074947600,2765,2765,2765,2765,0
20230530,171400,1074947600,2765,2765,2765,2765,0
20230530,171300,1074947600,2765,2765,2765,2765,0
20230530,171200,1074947600,2765,2765,2765,2765,7305
20230530,171100,1074947600,2765,2765,2765,2765,0
20230530,171000,1074947600,2765,2765,2765,2765,0
20230530,170900,1074947600,2765,2765,2765,2765,0
20230530,170800,1074947600,2765,2765,2765,2765,0
20230530,170700,1074947600,2765,2765,2765,2765,0
20230530,170600,1074947600,2765,2765,2765,2765,0
20230530,170500,1074947600,2765,2765,2765,2765,0
20230530,170400,1074947600,2765,2765,2765,2765,0
20230530,170300,1074947600,2765,2765,2765,2765,0
20230530,170200,1074947600,2765,2765,2765,2765,0
20230530,170100,1074947600,2765,2765,2765,2765,0
20230530,170000,1074947600,2765,2765,2765,2765,0
20230530,165900,1074947600,2765,2765,2765,2765,0
20230530,165800,1074947600,2765,2765,2765,2765,0
20230530,165700,1074947600,2765,2765,2765,2765,0
20230530,165600,1074947600,2765,2765,2765,2765,0
20230530,165500,1074947600,2765,2765,2765,2765,0
20230530,165400,1074947600,2765,2765,2765,2765,0
20230530,165300,1074947600,2765,2765,2765,2765,0
20230530,165200,1074947600,2765,2765,2765,2765,0
20230530,165100,1074947600,2765,2765,2765,2765,0
20230530,165000,1074947600,2765,2765,2765,2765,0
20230530,164900,1074947600,2765,2765,2765,2765,0
20230530,164800,1074947600,2765,2765,2765,2765,0
20230530,164700,1074947600,2765,2765,2765,2765,0
20230530,164600,1074947600,2765,2765,2765,2765,0
20230530,164500,1074947600,2765,2765,2765,2765,0
20230530,164400,1074947600,2765,2765,2765,2765,0
20230530,164300,1074947600,2765,2765,2765,2765,0
20230530,164200,1074947600,2765,2765,2765,2765,7305
20230530,164100,1074947600,2765,2765,2765,2765,0
20230530,164000,1074947600,2765,2765,2765,2765,0
20230530,163900,1074947600,2765,2765,2765,2765,0
20230530,163800,1074947600,2765,2765,2765,2765,0
20230530,163700,1074947600,2765,2765,2765,2765,0
20230530,163600,1074947600,2765,2765,2765,2765,0
20230530,163500,1074947600,2765,2765,2765,2765,0
20230530,163400,1074947600,2765,2765,2765,2765,0
20230530,163300,1074947600,2765,2765,2765,2765,0
20230530,163200,1074947600,2765,2765,2765,2765,0
20230530,163100,1074947600,2765,2765,2765,2765,0
20230530,163000,1074947600,2765,2765,2765,2765,0
20230530,162900,1074947600,2765,2765,2765,2765,0
20230530,162800,1074947600,2765,2765,2765,2765,0
20230530,162700,1074947600,2765,2765,2765,2765,0
20230530,162600,1074947600,2765,2765,2765,2765,0
20230530,162500,1074947600,2765,2765,2765,2765,0
20230530,162400,1074947600,2765,2765,2765,2765,0
20230530,162300,1074947600,2765,2765,2765,2765,0
20230530,162200,1074947600,2765,2765,2765,2765,0
20230530,162100,1074947600,2765,2765,2765,2765,0
20230530,162000,1074947600,2765,2765,2765,2765,0
20230530,161900,1074947600,2765,2765,2765,2765,0
20230530,161800,1074947600,2765,2765,2765,2765,0
20230530,161700,1074947600,2765,2765,2765,2765,0
20230530,161600,1074947600,2765,2765,2765,2765,0
20230530,161500,1074947600,2765,2765,2765,2765,0
20230530,161400,1074947600,2765,2765,2765,2765,0
20230530,161300,1074947600,2765,2765,2765,2765,0
20230530,161200,1074947600,2765,2765,2765,2765,7305
20230530,161100,1074947600,2765,2765,2765,2765,0
20230530,161000,1074947600,2765,2765,2765,2765,0
20230530,160900,1074947600,2765,2765,2765,2765,0
20230530,160800,1074947600,2765,2765,2765,2765,0
20230530,160700,1074947600,2765,2765,2765,2765,0
20230530,160600,1074947600,2765,2765,2765,2765,0
20230530,160500,1074947600,2765,2765,2765,2765,0
20230530,160400,1074947600,2765,2765,2765,2765,0
20230530,160300,1074947600,2765,2765,2765,2765,0
20230530,160200,1074947600,2765,2765,2765,2765,0
20230530,160100,1074947600,2765,2765,2765,2765,0
20230530,160000,1074947600,2765,2765,2765,2765,0
20230530,155900,1074947600,2765,2765,2765,2765,0
20230530,155800,1074947600,2765,2765,2765,2765,0
20230530,155700,1074947600,2765,2765,2765,2765,0
20230530,155600,1074947600,2765,2765,2765,2765,0
20230530,155500,1074947600,2765,2765,2765,2765,0
20230530,155400,1074947600,2765,2765,2765,2765,0
20230530,155300,1074947600,2765,2765,2765,2765,0
20230530,155200,1074947600,2765,2765,2765,2765,0
20230530,155100,1074947600,2765,2765,2765,2765,0
20230530,155000,1074947600,2765,2765,2765,2765,0
20230530,154900,1074947600,2765,2765,2765,2765,0
20230530,154800,1074947600,2765,2765,2765,2765,0
20230530,154700,1074947600,2765,2765,2765,2765,0
20230530,154600,1074947600,2765,2765,2765,2765,0
20230530,154500,1074947600,2765,2765,2765,2765,0
20230530,154400,1074947600,2765,2765,2765,2765,0
20230530,154300,1074947600,2765,2765,2765,2765,0
20230530,154200,1074947600,2765,2765,2765,2765,7305
20230530,154100,1074947600,2765,2765,2765,2765,0
20230530,154000,1074947600,2765,2765,2765,2765,0
20230530,153900,1074947600,2765,2765,2765,2765,0
20230530,153800,1074947600,2765,2765,2765,2765,0
20230530,153700,1074947600,2765,2765,2765,2765,0
20230530,153600,1074947600,2765,2765,2765,2765,0
20230530,153500,1074947600,2765,2765,2765,2765,0
20230530,153400,1074947600,2765,2765,2765,2765,0
20230530,153300,1074947600,2765,2765,2765,2765,0
20230530,153200,1074947600,2765,2765,2765,2765,0
20230530,153100,1074947600,2765,2765,2765,2765,0
20230530,153000,1074947600,2765,2765,2765,2765,7305
20230530,152900,1054749275,2765,2765,2765,2765,0
20230530,152800,1054749275,2765,2765,2765,2765,0
20230530,152700,1054749275,2765,2765,2765,2765,0
20230530,152600,1054749275,2765,2765,2765,2765,0
20230530,152500,1054749275,2765,2765,2765,2765,0
20230530,152400,1054749275,2765,2765,2765,2765,0
20230530,152300,1054749275,2765,2765,2765,2765,0
20230530,152200,1054749275,2765,2765,2765,2765,0
20230530,152100,1054749275,2765,2765,2765,2765,0
20230530,152000,1054749275,2765,2765,2765,2765,0
20230530,151900,1054749275,2765,2765,2765,2760,63
20230530,151800,1054575130,2765,2765,2765,2760,7
20230530,151700,1054555780,2760,2765,2765,2760,2037
20230530,151600,1048933655,2765,2760,2765,2760,21
20230530,151500,1048875690,2765,2755,2765,2755,195
20230530,151400,1048337495,2760,2755,2760,2755,20
20230530,151300,1048282320,2760,2755,2765,2755,6
20230530,151200,1048265760,2765,2760,2765,2755,530
20230530,151100,1046801730,2755,2760,2765,2755,18
20230530,151000,1046752075,2765,2760,2765,2755,5047
20230530,150900,1032834620,2765,2765,2765,2760,3366
20230530,150800,1023544405,2760,2760,2765,2760,1380
20230530,150700,1019735495,2765,2765,2765,2760,763
20230530,150600,1017625820,2765,2760,2765,2760,25
20230530,150500,1017556725,2760,2765,2765,2760,143
20230530,150400,1017162010,2760,2760,2765,2760,206
20230530,150300,1016593440,2760,2765,2765,2760,98
20230530,150200,1016322490,2760,2765,2765,2760,613
20230530,150100,1014630220,2760,2760,2765,2760,3
20230530,150000,1014621935,2770,2765,2770,2760,19
20230530,145900,1014569415,2765,2765,2765,2760,5445
20230530,145800,999514010,2765,2760,2765,2760,65
20230530,145700,999334595,2765,2765,2765,2765,301
20230530,145600,998502330,2765,2765,2765,2765,25
20230530,145500,998433205,2765,2765,2765,2765,391
20230530,145400,997352090,2765,2760,2765,2760,21
20230530,145300,997294040,2765,2760,2765,2760,129
20230530,145200,996937985,2765,2765,2765,2765,60
20230530,145100,996772085,2765,2765,2765,2765,0
20230530,145000,996772085,2765,2765,2765,2765,439
20230530,144900,995558250,2765,2765,2765,2765,1
20230530,144800,995555485,2760,2760,2760,2760,100
20230530,144700,995279485,2765,2765,2765,2765,0
20230530,144600,995279485,2765,2760,2765,2760,2
20230530,144500,995273960,2765,2765,2765,2765,2008
20230530,144400,989721840,2770,2770,2770,2770,107
20230530,144300,989425450,2770,2770,2770,2770,521
20230530,144200,987982280,2770,2770,2770,2770,1
20230530,144100,987979510,2765,2765,2770,2765,400
20230530,144000,986873505,2770,2770,2770,2770,9
20230530,143900,986848575,2770,2765,2770,2765,1002
20230530,143800,984078035,2770,2765,2770,2765,493
20230530,143700,982712445,2765,2770,2770,2765,119
20230530,143600,982383315,2770,2765,2770,2765,3669
20230530,143500,972238015,2765,2765,2765,2765,23
20230530,143400,972174420,2765,2765,2765,2760,262
20230530,143300,971449995,2765,2765,2770,2765,6846
20230530,143200,952520800,2765,2765,2765,2765,217
20230530,143100,951920795,2765,2765,2765,2765,35
20230530,143000,951824020,2765,2760,2765,2760,1004
20230530,142900,949052960,2765,2765,2765,2765,236
20230530,142800,948400420,2765,2760,2765,2760,205
20230530,142700,947833615,2765,2765,2765,2765,1
20230530,142600,947830850,2760,2765,2765,2760,1227
20230530,142500,944441825,2765,2765,2765,2765,1093
20230530,142400,941419680,2765,2765,2765,2765,2359
20230530,142300,934897045,2765,2760,2765,2760,593
20230530,142200,933259455,2765,2765,2765,2765,1308
20230530,142100,929642835,2765,2765,2765,2765,0
20230530,142000,929642835,2765,2765,2765,2765,0
20230530,141900,929642835,2765,2765,2765,2765,2867
20230530,141800,921715580,2765,2765,2765,2760,172
20230530,141700,921240800,2765,2760,2765,2755,8985
20230530,141600,896446945,2760,2760,2760,2760,86
20230530,141500,896209585,2760,2760,2760,2760,1900
20230530,141400,890965585,2760,2755,2760,2755,1001
20230530,141300,888207825,2760,2760,2760,2760,0
20230530,141200,888207825,2760,2755,2760,2755,204
20230530,141100,887645785,2760,2760,2760,2755,193
20230530,141000,887114010,2755,2760,2760,2755,202
20230530,140900,886557490,2760,2760,2760,2760,0
20230530,140800,886557490,2760,2760,2760,2760,0
20230530,140700,886557490,2760,2760,2760,2760,1119
20230530,140600,883469050,2760,2755,2760,2755,23
20230530,140500,883405675,2760,2760,2760,2760,0
20230530,140400,883405675,2760,2760,2760,2760,4
20230530,140300,883394635,2760,2760,2760,2760,1
20230530,140200,883391875,2760,2760,2760,2760,0
20230530,140100,883391875,2760,2760,2760,2760,3
20230530,140000,883383595,2760,2760,2760,2755,354
20230530,135900,882408065,2760,2755,2760,2755,1695
20230530,135800,877738330,2755,2755,2755,2750,1525
20230530,135700,873537055,2750,2755,2755,2750,101
20230530,135600,873259300,2750,2750,2750,2750,2008
20230530,135500,867737300,2750,2750,2750,2750,500
20230530,135400,866362300,2750,2750,2750,2750,383
20230530,135300,865309050,2750,2750,2750,2750,0
20230530,135200,865309050,2750,2750,2755,2750,3307
20230530,135100,856214795,2750,2750,2750,2745,883
20230530,135000,853788550,2755,2755,2755,2755,50
20230530,134900,853650800,2755,2750,2755,2750,744
20230530,134800,851604795,2750,2750,2750,2750,11
20230530,134700,851574545,2750,2750,2750,2750,1792
20230530,134600,846646545,2750,2750,2750,2745,1346
20230530,134500,842945395,2750,2750,2750,2750,20
20230530,134400,842890395,2750,2750,2750,2750,106
20230530,134300,842598895,2750,2750,2750,2750,6108
20230530,134200,825801895,2750,2755,2755,2750,1061
20230530,134100,822883995,2755,2750,2755,2750,1734
20230530,134000,818115490,2750,2750,2755,2750,3616
20230530,133900,808171485,2755,2755,2755,2755,0
20230530,133800,808171485,2755,2750,2755,2750,7785
20230530,133700,786762725,2750,2750,2750,2750,2778
20230530,133600,779123225,2750,2750,2750,2750,2942
20230530,133500,771032725,2750,2745,2750,2745,58
20230530,133400,770873510,2745,2745,2745,2745,0
20230530,133300,770873510,2745,2745,2745,2745,1
20230530,133200,770870765,2750,2750,2750,2750,172
20230530,133100,770397765,2750,2750,2750,2750,0
20230530,133000,770397765,2750,2750,2750,2750,20
20230530,132900,770342765,2750,2745,2750,2745,265
20230530,132800,769615335,2745,2745,2745,2745,125
20230530,132700,769272210,2745,2745,2745,2745,140
20230530,132600,768887910,2750,2750,2750,2750,0
20230530,132500,768887910,2750,2750,2750,2750,1
20230530,132400,768885160,2740,2745,2745,2740,1500
20230530,132300,764773015,2750,2750,2750,2750,30
20230530,132200,764690515,2750,2745,2750,2745,1201
20230530,132100,761393765,2745,2745,2745,2745,0
20230530,132000,761393765,2745,2745,2745,2745,284
20230530,131900,760614185,2745,2745,2745,2745,1976
20230530,131800,755190065,2745,2750,2750,2745,23
20230530,131700,755126820,2750,2745,2750,2745,1090
20230530,131600,752129770,2750,2750,2750,2750,9
20230530,131500,752105020,2750,2750,2750,2750,891
20230530,131400,749654770,2755,2755,2755,2755,0
20230530,131300,749654770,2755,2755,2755,2755,1
20230530,131200,749652015,2750,2750,2750,2750,2
20230530,131100,749646515,2745,2745,2745,2745,263
20230530,131000,748924580,2755,2755,2755,2755,2
20230530,130900,748919070,2755,2755,2755,2755,0
20230530,130800,748919070,2755,2755,2755,2755,5
20230530,130700,748905295,2755,2755,2755,2755,50
20230530,130600,748767545,2755,2750,2755,2750,2079
20230530,130500,743050245,2750,2750,2750,2750,0
20230530,130400,743050245,2750,2750,2750,2750,12
20230530,130300,743017245,2750,2750,2750,2750,0
20230530,130200,743017245,2750,2750,2750,2750,4297
20230530,130100,731200495,2755,2755,2755,2755,0
20230530,130000,731200495,2755,2755,2755,2755,0
20230530,125900,731200495,2755,2755,2755,2750,161
20230530,125800,730757440,2755,2750,2755,2750,956
20230530,125700,728124290,2755,2755,2755,2750,1109
20230530,125600,725069900,2755,2755,2755,2755,20
20230530,125500,725014800,2755,2755,2755,2755,1
20230530,125400,725012045,2755,2755,2755,2755,1000
20230530,125300,722257045,2755,2755,2755,2755,500
20230530,125200,720879545,2755,2750,2755,2750,1083
20230530,125100,717898795,2755,2755,2755,2755,72
20230530,125000,717700435,2755,2755,2755,2755,0
20230530,124900,717700435,2755,2755,2755,2755,0
20230530,124800,717700435,2755,2755,2755,2755,55
20230530,124700,717548910,2750,2755,2755,2750,150
20230530,124600,717136160,2750,2750,2750,2750,0
20230530,124500,717136160,2750,2750,2750,2750,1999
20230530,124400,711638910,2755,2755,2755,2750,73
20230530,124300,711437800,2755,2750,2755,2750,2
20230530,124200,711432295,2750,2750,2750,2750,321
20230530,124100,710549545,2750,2750,2750,2750,100
20230530,124000,710274545,2755,2760,2760,2755,3606
20230530,123900,700322160,2760,2760,2760,2750,137
20230530,123800,699944350,2755,2755,2755,2755,0
20230530,123700,699944350,2755,2755,2755,2755,17
20230530,123600,699897515,2755,2755,2755,2755,593
20230530,123500,698263800,2760,2760,2760,2760,0
20230530,123400,698263800,2760,2760,2760,2760,0
20230530,123300,698263800,2760,2760,2760,2760,0
20230530,123200,698263800,2760,2760,2760,2760,0
20230530,123100,698263800,2760,2765,2765,2760,2054
20230530,123000,692587260,2765,2765,2765,2765,34
20230530,122900,692493250,2760,2760,2760,2755,11131
20230530,122800,661772600,2760,2760,2760,2760,3
20230530,122700,661764320,2755,2755,2755,2750,6990
20230530,122600,642507120,2755,2755,2755,2755,0
20230530,122500,642507120,2755,2755,2755,2755,0
20230530,122400,642507120,2755,2755,2755,2755,0
20230530,122300,642507120,2755,2755,2755,2755,0
20230530,122200,642507120,2755,2755,2755,2755,1700
20230530,122100,637823620,2755,2755,2755,2755,0
20230530,122000,637823620,2755,2755,2755,2755,2001
20230530,121900,632310865,2755,2755,2755,2755,1
20230530,121800,632308110,2755,2755,2755,2755,4
20230530,121700,632297090,2755,2755,2755,2755,1000
20230530,121600,629542090,2755,2755,2755,2755,264
20230530,121500,628814770,2760,2760,2760,2760,0
20230530,121400,628814770,2760,2750,2760,2750,1653
20230530,121300,624268230,2755,2755,2755,2755,50
20230530,121200,624130480,2760,2750,2760,2750,108
20230530,121100,623833420,2755,2755,2755,2755,0
20230530,121000,623833420,2755,2760,2760,2755,27
20230530,120900,623759030,2755,2755,2760,2755,1031
20230530,120800,620918620,2760,2760,2760,2760,0
20230530,120700,620918620,2760,2755,2760,2755,1014
20230530,120600,618125040,2760,2755,2760,2755,3047
20230530,120500,609730545,2755,2755,2755,2755,46
20230530,120400,609603815,2755,2755,2755,2755,0
20230530,120300,609603815,2755,2755,2755,2755,56
20230530,120200,609449535,2755,2755,2755,2755,492
20230530,120100,608094075,2755,2755,2755,2755,195
20230530,120000,607556850,2750,2750,2750,2750,25
20230530,115900,607488100,2750,2750,2750,2750,7
20230530,115800,607468850,2750,2750,2750,2750,1
20230530,115700,607466100,2750,2750,2750,2750,24
20230530,115600,607400100,2750,2750,2750,2750,210
20230530,115500,606822600,2755,2755,2755,2755,745
20230530,115400,604770125,2755,2755,2755,2755,265
20230530,115300,604040050,2755,2755,2755,2755,535
20230530,115200,602566125,2755,2755,2760,2755,1507
20230530,115100,598414320,2760,2760,2760,2760,0
20230530,115000,598414320,2760,2755,2760,2755,160
20230530,114900,597972970,2755,2755,2760,2755,1010
20230530,114800,595190415,2755,2755,2755,2755,2
20230530,114700,595184905,2760,2755,2760,2755,1125
20230530,114600,592085520,2755,2755,2755,2755,2015
20230530,114500,586534195,2750,2760,2760,2750,6793
20230530,114400,567798005,2760,2755,2760,2755,849
20230530,114300,565458620,2760,2760,2760,2760,0
20230530,114200,565458620,2760,2760,2760,2760,130
20230530,114100,565099820,2760,2760,2760,2760,0
20230530,114000,565099820,2760,2755,2760,2755,7
20230530,113900,565080505,2760,2755,2760,2755,139
20230530,113800,564697055,2760,2760,2760,2760,5
20230530,113700,564683255,2760,2760,2760,2760,0
20230530,113600,564683255,2760,2755,2760,2755,111
20230530,113500,564377445,2755,2755,2755,2755,335
20230530,113400,563454520,2760,2760,2760,2760,1
20230530,113300,563451760,2760,2760,2760,2760,1
20230530,113200,563449000,2755,2755,2755,2755,630
20230530,113100,561713350,2760,2760,2760,2760,0
20230530,113000,561713350,2760,2760,2760,2760,500
20230530,112900,560333350,2760,2760,2760,2760,1
20230530,112800,560330590,2760,2760,2760,2760,4
20230530,112700,560319550,2755,2755,2755,2755,1493
20230530,112600,556206335,2760,2760,2760,2760,0
20230530,112500,556206335,2760,2760,2760,2760,0
20230530,112400,556206335,2760,2760,2760,2760,0
20230530,112300,556206335,2760,2760,2760,2760,50
20230530,112200,556068335,2760,2760,2760,2760,2
20230530,112100,556062815,2760,2760,2760,2760,1
20230530,112000,556060055,2755,2755,2760,2755,1242
20230530,111900,552637595,2755,2760,2760,2755,1665
20230530,111800,548050230,2760,2755,2760,2755,1139
20230530,111700,544910740,2760,2760,2760,2760,506
20230530,111600,543514180,2760,2755,2760,2755,1502
20230530,111500,539376160,2755,2755,2760,2755,1301
20230530,111400,535791900,2760,2760,2760,2755,76
20230530,111300,535582510,2755,2760,2760,2755,5
20230530,111200,535568725,2755,2755,2760,2755,313
20230530,111100,534706355,2760,2755,2760,2755,54
20230530,111000,534557575,2760,2760,2760,2755,1007
20230530,110900,531778280,2755,2755,2760,2755,13447
20230530,110800,494731790,2755,2750,2755,2750,1251
20230530,110700,491291535,2750,2750,2755,2750,1304
20230530,110600,487705530,2755,2750,2755,2750,1432
20230530,110500,483762870,2750,2750,2750,2745,159
20230530,110400,483326110,2750,2750,2750,2750,500
20230530,110300,481951110,2755,2755,2755,2755,1
20230530,110200,481948355,2755,2755,2755,2755,0
20230530,110100,481948355,2755,2755,2755,2755,0
20230530,110000,481948355,2755,2750,2755,2750,507
20230530,105900,480554100,2755,2755,2755,2755,161
20230530,105800,480110545,2750,2750,2755,2750,652
20230530,105700,478316795,2755,2750,2755,2750,685
20230530,105600,476433040,2750,2755,2755,2750,551
20230530,105500,474917535,2750,2755,2755,2750,1025
20230530,105400,472098500,2750,2750,2755,2750,813
20230530,105300,469862745,2755,2750,2755,2750,111
20230530,105200,469556990,2750,2745,2750,2745,636
20230530,105100,467808010,2750,2750,2750,2750,4965
20230530,105000,454154260,2745,2745,2745,2745,482
20230530,104900,452831170,2740,2745,2745,2740,21
20230530,104800,452773625,2745,2745,2745,2745,1
20230530,104700,452770880,2745,2740,2745,2740,1301
20230530,104600,449206135,2745,2745,2745,2745,5
20230530,104500,449192410,2745,2745,2745,2745,282
20230530,104400,448418320,2745,2745,2745,2745,6
20230530,104300,448401850,2735,2750,2750,2735,12246
20230530,104200,414881130,2750,2750,2750,2750,1
20230530,104100,414878380,2750,2750,2755,2750,2244
20230530,104000,408706375,2755,2750,2755,2750,831
20230530,103900,406421100,2755,2750,2755,2750,107
20230530,103800,406126820,2755,2745,2755,2745,9943
20230530,103700,378775025,2750,2735,2750,2735,4477
20230530,103600,366485965,2745,2740,2745,2740,4649
20230530,103500,353747700,2740,2740,2740,2740,100
20230530,103400,353473700,2740,2740,2740,2740,14
20230530,103300,353435340,2740,2740,2740,2740,6
20230530,103200,353418900,2735,2740,2740,2735,2122
20230530,103100,347607650,2740,2740,2740,2740,1100
20230530,103000,344593650,2740,2735,2740,2735,3043
20230530,102900,336266255,2725,2725,2735,2725,10005
20230530,102800,308952620,2730,2730,2730,2730,1762
20230530,102700,304142360,2735,2735,2735,2735,0
20230530,102600,304142360,2735,2735,2735,2725,10
20230530,102500,304115050,2730,2735,2735,2730,16
20230530,102400,304071325,2735,2725,2735,2725,3903
20230530,102300,293396700,2725,2735,2735,2725,797
20230530,102200,291220400,2735,2725,2735,2725,3645
20230530,102100,281268105,2730,2725,2730,2725,615
20230530,102000,279589170,2730,2730,2730,2730,12
20230530,101900,279556410,2725,2725,2730,2725,2101
20230530,101800,273831180,2725,2725,2725,2725,1118
20230530,101700,270784630,2730,2730,2730,2730,0
20230530,101600,270784630,2730,2730,2730,2730,10
20230530,101500,270757330,2730,2730,2730,2730,963
20230530,101400,268128340,2730,2730,2730,2730,82
20230530,101300,267904480,2730,2730,2730,2730,150
20230530,101200,267494980,2730,2735,2735,2730,31
20230530,101100,267410345,2735,2730,2735,2730,101
20230530,101000,267134610,2735,2730,2735,2730,1074
20230530,100900,264197680,2735,2730,2735,2730,12
20230530,100800,264164865,2730,2730,2730,2730,1
20230530,100700,264162135,2730,2730,2730,2730,1010
20230530,100600,261404835,2730,2730,2730,2725,102
20230530,100500,261126380,2735,2725,2735,2725,693
20230530,100400,259231035,2735,2725,2735,2725,3
20230530,100300,259222840,2735,2735,2735,2735,0
20230530,100200,259222840,2735,2720,2735,2720,9826
20230530,100100,232397275,2725,2725,2725,2725,0
20230530,100000,232397275,2725,2715,2725,2715,3642
20230530,095900,222473865,2725,2725,2725,2725,20
20230530,095800,222419365,2725,2725,2725,2725,500
20230530,095700,221056865,2715,2715,2715,2715,0
20230530,095600,221056865,2715,2715,2715,2715,14
20230530,095500,221018855,2725,2725,2725,2725,10
20230530,095400,220991605,2725,2725,2725,2725,0
20230530,095300,220991605,2725,2725,2725,2725,18
20230530,095200,220942555,2725,2715,2725,2715,212
20230530,095100,220366805,2720,2720,2720,2715,524
20230530,095000,218941530,2720,2720,2720,2720,71
20230530,094900,218748410,2720,2720,2720,2720,1898
20230530,094800,213585850,2720,2720,2720,2720,102
20230530,094700,213308410,2725,2725,2725,2725,3
20230530,094600,213300235,2720,2720,2720,2720,1881
20230530,094500,208183915,2720,2720,2720,2720,2
20230530,094400,208178475,2715,2715,2715,2715,120
20230530,094300,207852675,2720,2720,2720,2720,198
20230530,094200,207314115,2720,2725,2725,2720,21
20230530,094100,207256990,2720,2720,2720,2720,0
20230530,094000,207256990,2720,2725,2725,2720,23
20230530,093900,207194420,2725,2725,2725,2725,0
20230530,093800,207194420,2725,2725,2730,2725,888
20230530,093700,204774615,2730,2730,2730,2725,161
20230530,093600,204335760,2725,2730,2730,2725,105
20230530,093500,204049610,2730,2730,2730,2730,4
20230530,093400,204038690,2730,2730,2730,2730,1
20230530,093300,204035960,2730,2730,2730,2725,266
20230530,093200,203311095,2730,2725,2730,2725,508
20230530,093100,201926790,2725,2725,2725,2725,3913
20230530,093000,191263865,2725,2715,2725,2715,974
20230530,092900,188618885,2725,2720,2725,2710,4401
20230530,092800,176680520,2730,2725,2730,2710,5001
20230530,092700,163088645,2725,2720,2725,2720,3382
20230530,092600,153872990,2715,2720,2720,2715,467
20230530,092500,152602760,2720,2720,2720,2720,132
20230530,092400,152243720,2720,2720,2720,2720,1788
20230530,092300,147380360,2720,2720,2720,2720,1797
20230530,092200,142492520,2725,2725,2725,2725,100
20230530,092100,142220020,2725,2725,2725,2725,1012
20230530,092000,139462320,2725,2725,2725,2725,166
20230530,091900,139009970,2725,2720,2725,2720,1017
20230530,091800,136240525,2720,2720,2720,2720,2000
20230530,091700,130800525,2725,2730,2730,2725,1558
20230530,091600,126547190,2725,2725,2725,2725,300
20230530,091500,125729690,2725,2725,2725,2725,700
20230530,091400,123822190,2730,2730,2730,2730,0
20230530,091300,123822190,2730,2725,2730,2725,7553
20230530,091200,103203185,2725,2725,2730,2725,304
20230530,091100,102374285,2730,2730,2730,2725,170
20230530,091000,101910275,2730,2725,2730,2720,2465
20230530,090900,95193300,2720,2720,2720,2715,1479
20230530,090800,91171920,2720,2720,2720,2720,0
20230530,090700,91171920,2720,2720,2720,2720,204
20230530,090600,90617040,2720,2720,2720,2715,3273
20230530,090500,81716460,2720,2725,2725,2720,2050
20230530,090400,76140405,2725,2720,2725,2720,589
20230530,090300,74537380,2720,2720,2720,2720,3170
20230530,090200,65914980,2720,2720,2720,2710,99
20230530,090100,65646320,2720,2720,2720,2720,108
20230530,090000,65352560,2720,2710,2720,2710,24097
Reference in New Issue Copy Permalink