ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033100/min/candle-20230530.csv

749 lines
39 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,212600,1793500010,14790,14790,14790,14790,5808
20230530,212500,1793500010,14790,14790,14790,14790,0
20230530,212400,1793500010,14790,14790,14790,14790,0
20230530,212300,1793500010,14790,14790,14790,14790,0
20230530,212200,1793500010,14790,14790,14790,14790,0
20230530,212100,1793500010,14790,14790,14790,14790,0
20230530,212000,1793500010,14790,14790,14790,14790,0
20230530,211900,1793500010,14790,14790,14790,14790,0
20230530,211800,1793500010,14790,14790,14790,14790,0
20230530,211700,1793500010,14790,14790,14790,14790,0
20230530,211600,1793500010,14790,14790,14790,14790,0
20230530,211500,1793500010,14790,14790,14790,14790,0
20230530,211400,1793500010,14790,14790,14790,14790,0
20230530,211300,1793500010,14790,14790,14790,14790,0
20230530,211200,1793500010,14790,14790,14790,14790,0
20230530,211100,1793500010,14790,14790,14790,14790,0
20230530,211000,1793500010,14790,14790,14790,14790,0
20230530,210900,1793500010,14790,14790,14790,14790,0
20230530,210800,1793500010,14790,14790,14790,14790,0
20230530,210700,1793500010,14790,14790,14790,14790,0
20230530,210600,1793500010,14790,14790,14790,14790,0
20230530,210500,1793500010,14790,14790,14790,14790,0
20230530,210400,1793500010,14790,14790,14790,14790,0
20230530,210300,1793500010,14790,14790,14790,14790,0
20230530,210200,1793500010,14790,14790,14790,14790,0
20230530,210100,1793500010,14790,14790,14790,14790,0
20230530,210000,1793500010,14790,14790,14790,14790,0
20230530,205900,1793500010,14790,14790,14790,14790,0
20230530,205800,1793500010,14790,14790,14790,14790,0
20230530,205700,1793500010,14790,14790,14790,14790,0
20230530,205600,1793500010,14790,14790,14790,14790,5808
20230530,205500,1793500010,14790,14790,14790,14790,0
20230530,205400,1793500010,14790,14790,14790,14790,0
20230530,205300,1793500010,14790,14790,14790,14790,0
20230530,205200,1793500010,14790,14790,14790,14790,0
20230530,205100,1793500010,14790,14790,14790,14790,0
20230530,205000,1793500010,14790,14790,14790,14790,0
20230530,204900,1793500010,14790,14790,14790,14790,0
20230530,204800,1793500010,14790,14790,14790,14790,0
20230530,204700,1793500010,14790,14790,14790,14790,0
20230530,204600,1793500010,14790,14790,14790,14790,0
20230530,204500,1793500010,14790,14790,14790,14790,0
20230530,204400,1793500010,14790,14790,14790,14790,0
20230530,204300,1793500010,14790,14790,14790,14790,0
20230530,204200,1793500010,14790,14790,14790,14790,0
20230530,204100,1793500010,14790,14790,14790,14790,0
20230530,204000,1793500010,14790,14790,14790,14790,0
20230530,203900,1793500010,14790,14790,14790,14790,0
20230530,203800,1793500010,14790,14790,14790,14790,0
20230530,203700,1793500010,14790,14790,14790,14790,0
20230530,203600,1793500010,14790,14790,14790,14790,0
20230530,203500,1793500010,14790,14790,14790,14790,0
20230530,203400,1793500010,14790,14790,14790,14790,0
20230530,203300,1793500010,14790,14790,14790,14790,0
20230530,203200,1793500010,14790,14790,14790,14790,0
20230530,203100,1793500010,14790,14790,14790,14790,0
20230530,203000,1793500010,14790,14790,14790,14790,0
20230530,202900,1793500010,14790,14790,14790,14790,0
20230530,202800,1793500010,14790,14790,14790,14790,0
20230530,202700,1793500010,14790,14790,14790,14790,0
20230530,202600,1793500010,14790,14790,14790,14790,5808
20230530,202500,1793500010,14790,14790,14790,14790,0
20230530,202400,1793500010,14790,14790,14790,14790,0
20230530,202300,1793500010,14790,14790,14790,14790,0
20230530,202200,1793500010,14790,14790,14790,14790,0
20230530,202100,1793500010,14790,14790,14790,14790,0
20230530,202000,1793500010,14790,14790,14790,14790,0
20230530,201900,1793500010,14790,14790,14790,14790,0
20230530,201800,1793500010,14790,14790,14790,14790,0
20230530,201700,1793500010,14790,14790,14790,14790,0
20230530,201600,1793500010,14790,14790,14790,14790,0
20230530,201500,1793500010,14790,14790,14790,14790,0
20230530,201400,1793500010,14790,14790,14790,14790,0
20230530,201300,1793500010,14790,14790,14790,14790,0
20230530,201200,1793500010,14790,14790,14790,14790,0
20230530,201100,1793500010,14790,14790,14790,14790,0
20230530,201000,1793500010,14790,14790,14790,14790,0
20230530,200900,1793500010,14790,14790,14790,14790,0
20230530,200800,1793500010,14790,14790,14790,14790,0
20230530,200700,1793500010,14790,14790,14790,14790,0
20230530,200600,1793500010,14790,14790,14790,14790,0
20230530,200500,1793500010,14790,14790,14790,14790,0
20230530,200400,1793500010,14790,14790,14790,14790,0
20230530,200300,1793500010,14790,14790,14790,14790,0
20230530,200200,1793500010,14790,14790,14790,14790,0
20230530,200100,1793500010,14790,14790,14790,14790,0
20230530,200000,1793500010,14790,14790,14790,14790,0
20230530,195900,1793500010,14790,14790,14790,14790,0
20230530,195800,1793500010,14790,14790,14790,14790,0
20230530,195700,1793500010,14790,14790,14790,14790,0
20230530,195600,1793500010,14790,14790,14790,14790,5808
20230530,195500,1793500010,14790,14790,14790,14790,0
20230530,195400,1793500010,14790,14790,14790,14790,0
20230530,195300,1793500010,14790,14790,14790,14790,0
20230530,195200,1793500010,14790,14790,14790,14790,0
20230530,195100,1793500010,14790,14790,14790,14790,0
20230530,195000,1793500010,14790,14790,14790,14790,0
20230530,194900,1793500010,14790,14790,14790,14790,0
20230530,194800,1793500010,14790,14790,14790,14790,0
20230530,194700,1793500010,14790,14790,14790,14790,0
20230530,194600,1793500010,14790,14790,14790,14790,0
20230530,194500,1793500010,14790,14790,14790,14790,0
20230530,194400,1793500010,14790,14790,14790,14790,0
20230530,194300,1793500010,14790,14790,14790,14790,0
20230530,194200,1793500010,14790,14790,14790,14790,0
20230530,194100,1793500010,14790,14790,14790,14790,0
20230530,194000,1793500010,14790,14790,14790,14790,0
20230530,193900,1793500010,14790,14790,14790,14790,0
20230530,193800,1793500010,14790,14790,14790,14790,0
20230530,193700,1793500010,14790,14790,14790,14790,0
20230530,193600,1793500010,14790,14790,14790,14790,0
20230530,193500,1793500010,14790,14790,14790,14790,0
20230530,193400,1793500010,14790,14790,14790,14790,0
20230530,193300,1793500010,14790,14790,14790,14790,0
20230530,193200,1793500010,14790,14790,14790,14790,0
20230530,193100,1793500010,14790,14790,14790,14790,0
20230530,193000,1793500010,14790,14790,14790,14790,0
20230530,192900,1793500010,14790,14790,14790,14790,0
20230530,192800,1793500010,14790,14790,14790,14790,0
20230530,192700,1793500010,14790,14790,14790,14790,0
20230530,192600,1793500010,14790,14790,14790,14790,5808
20230530,192500,1793500010,14790,14790,14790,14790,0
20230530,192400,1793500010,14790,14790,14790,14790,0
20230530,192300,1793500010,14790,14790,14790,14790,0
20230530,192200,1793500010,14790,14790,14790,14790,0
20230530,192100,1793500010,14790,14790,14790,14790,0
20230530,192000,1793500010,14790,14790,14790,14790,0
20230530,191900,1793500010,14790,14790,14790,14790,0
20230530,191800,1793500010,14790,14790,14790,14790,0
20230530,191700,1793500010,14790,14790,14790,14790,0
20230530,191600,1793500010,14790,14790,14790,14790,0
20230530,191500,1793500010,14790,14790,14790,14790,0
20230530,191400,1793500010,14790,14790,14790,14790,0
20230530,191300,1793500010,14790,14790,14790,14790,0
20230530,191200,1793500010,14790,14790,14790,14790,0
20230530,191100,1793500010,14790,14790,14790,14790,0
20230530,191000,1793500010,14790,14790,14790,14790,0
20230530,190900,1793500010,14790,14790,14790,14790,0
20230530,190800,1793500010,14790,14790,14790,14790,0
20230530,190700,1793500010,14790,14790,14790,14790,0
20230530,190600,1793500010,14790,14790,14790,14790,0
20230530,190500,1793500010,14790,14790,14790,14790,0
20230530,190400,1793500010,14790,14790,14790,14790,0
20230530,190300,1793500010,14790,14790,14790,14790,0
20230530,190200,1793500010,14790,14790,14790,14790,0
20230530,190100,1793500010,14790,14790,14790,14790,0
20230530,190000,1793500010,14790,14790,14790,14790,0
20230530,185900,1793500010,14790,14790,14790,14790,0
20230530,185800,1793500010,14790,14790,14790,14790,0
20230530,185700,1793500010,14790,14790,14790,14790,0
20230530,185600,1793500010,14790,14790,14790,14790,5808
20230530,185500,1793500010,14790,14790,14790,14790,0
20230530,185400,1793500010,14790,14790,14790,14790,0
20230530,185300,1793500010,14790,14790,14790,14790,0
20230530,185200,1793500010,14790,14790,14790,14790,0
20230530,185100,1793500010,14790,14790,14790,14790,0
20230530,185000,1793500010,14790,14790,14790,14790,0
20230530,184900,1793500010,14790,14790,14790,14790,0
20230530,184800,1793500010,14790,14790,14790,14790,0
20230530,184700,1793500010,14790,14790,14790,14790,0
20230530,184600,1793500010,14790,14790,14790,14790,0
20230530,184500,1793500010,14790,14790,14790,14790,0
20230530,184400,1793500010,14790,14790,14790,14790,0
20230530,184300,1793500010,14790,14790,14790,14790,0
20230530,184200,1793500010,14790,14790,14790,14790,0
20230530,184100,1793500010,14790,14790,14790,14790,0
20230530,184000,1793500010,14790,14790,14790,14790,0
20230530,183900,1793500010,14790,14790,14790,14790,0
20230530,183800,1793500010,14790,14790,14790,14790,0
20230530,183700,1793500010,14790,14790,14790,14790,0
20230530,183600,1793500010,14790,14790,14790,14790,0
20230530,183500,1793500010,14790,14790,14790,14790,0
20230530,183400,1793500010,14790,14790,14790,14790,0
20230530,183300,1793500010,14790,14790,14790,14790,0
20230530,183200,1793500010,14790,14790,14790,14790,0
20230530,183100,1793500010,14790,14790,14790,14790,0
20230530,183000,1793500010,14790,14790,14790,14790,0
20230530,182900,1793500010,14790,14790,14790,14790,0
20230530,182800,1793500010,14790,14790,14790,14790,0
20230530,182700,1793500010,14790,14790,14790,14790,0
20230530,182600,1793500010,14790,14790,14790,14790,5808
20230530,182500,1793500010,14790,14790,14790,14790,0
20230530,182400,1793500010,14790,14790,14790,14790,0
20230530,182300,1793500010,14790,14790,14790,14790,0
20230530,182200,1793500010,14790,14790,14790,14790,0
20230530,182100,1793500010,14790,14790,14790,14790,0
20230530,182000,1793500010,14790,14790,14790,14790,0
20230530,181900,1793500010,14790,14790,14790,14790,0
20230530,181800,1793500010,14790,14790,14790,14790,0
20230530,181700,1793500010,14790,14790,14790,14790,0
20230530,181600,1793500010,14790,14790,14790,14790,0
20230530,181500,1793500010,14790,14790,14790,14790,0
20230530,181400,1793500010,14790,14790,14790,14790,0
20230530,181300,1793500010,14790,14790,14790,14790,0
20230530,181200,1793500010,14790,14790,14790,14790,0
20230530,181100,1793500010,14790,14790,14790,14790,0
20230530,181000,1793500010,14790,14790,14790,14790,0
20230530,180900,1793500010,14790,14790,14790,14790,0
20230530,180800,1793500010,14790,14790,14790,14790,0
20230530,180700,1793500010,14790,14790,14790,14790,0
20230530,180600,1793500010,14790,14790,14790,14790,0
20230530,180500,1793500010,14790,14790,14790,14790,0
20230530,180400,1793500010,14790,14790,14790,14790,0
20230530,180300,1793500010,14790,14790,14790,14790,0
20230530,180200,1793500010,14790,14790,14790,14790,0
20230530,180100,1793500010,14790,14790,14790,14790,0
20230530,180000,1793500010,14790,14790,14790,14790,0
20230530,175900,1793500010,14790,14790,14790,14790,0
20230530,175800,1793500010,14790,14790,14790,14790,0
20230530,175700,1793500010,14790,14790,14790,14790,0
20230530,175600,1793500010,14790,14790,14790,14790,5808
20230530,175500,1793500010,14790,14790,14790,14790,0
20230530,175400,1793500010,14790,14790,14790,14790,0
20230530,175300,1793500010,14790,14790,14790,14790,0
20230530,175200,1793500010,14790,14790,14790,14790,0
20230530,175100,1793500010,14790,14790,14790,14790,0
20230530,175000,1793500010,14790,14790,14790,14790,0
20230530,174900,1793500010,14790,14790,14790,14790,0
20230530,174800,1793500010,14790,14790,14790,14790,0
20230530,174700,1793500010,14790,14790,14790,14790,0
20230530,174600,1793500010,14790,14790,14790,14790,0
20230530,174500,1793500010,14790,14790,14790,14790,0
20230530,174400,1793500010,14790,14790,14790,14790,0
20230530,174300,1793500010,14790,14790,14790,14790,0
20230530,174200,1793500010,14790,14790,14790,14790,0
20230530,174100,1793500010,14790,14790,14790,14790,0
20230530,174000,1793500010,14790,14790,14790,14790,0
20230530,173900,1793500010,14790,14790,14790,14790,0
20230530,173800,1793500010,14790,14790,14790,14790,0
20230530,173700,1793500010,14790,14790,14790,14790,0
20230530,173600,1793500010,14790,14790,14790,14790,0
20230530,173500,1793500010,14790,14790,14790,14790,0
20230530,173400,1793500010,14790,14790,14790,14790,0
20230530,173300,1793500010,14790,14790,14790,14790,0
20230530,173200,1793500010,14790,14790,14790,14790,0
20230530,173100,1793500010,14790,14790,14790,14790,0
20230530,173000,1793500010,14790,14790,14790,14790,0
20230530,172900,1793500010,14790,14790,14790,14790,0
20230530,172800,1793500010,14790,14790,14790,14790,0
20230530,172700,1793500010,14790,14790,14790,14790,0
20230530,172600,1793500010,14790,14790,14790,14790,5808
20230530,172500,1793500010,14790,14790,14790,14790,0
20230530,172400,1793500010,14790,14790,14790,14790,0
20230530,172300,1793500010,14790,14790,14790,14790,0
20230530,172200,1793500010,14790,14790,14790,14790,0
20230530,172100,1793500010,14790,14790,14790,14790,0
20230530,172000,1793500010,14790,14790,14790,14790,0
20230530,171900,1793500010,14790,14790,14790,14790,0
20230530,171800,1793500010,14790,14790,14790,14790,0
20230530,171700,1793500010,14790,14790,14790,14790,0
20230530,171600,1793500010,14790,14790,14790,14790,0
20230530,171500,1793500010,14790,14790,14790,14790,0
20230530,171400,1793500010,14790,14790,14790,14790,0
20230530,171300,1793500010,14790,14790,14790,14790,0
20230530,171200,1793500010,14790,14790,14790,14790,0
20230530,171100,1793500010,14790,14790,14790,14790,0
20230530,171000,1793500010,14790,14790,14790,14790,0
20230530,170900,1793500010,14790,14790,14790,14790,0
20230530,170800,1793500010,14790,14790,14790,14790,0
20230530,170700,1793500010,14790,14790,14790,14790,0
20230530,170600,1793500010,14790,14790,14790,14790,0
20230530,170500,1793500010,14790,14790,14790,14790,0
20230530,170400,1793500010,14790,14790,14790,14790,0
20230530,170300,1793500010,14790,14790,14790,14790,0
20230530,170200,1793500010,14790,14790,14790,14790,0
20230530,170100,1793500010,14790,14790,14790,14790,0
20230530,170000,1793500010,14790,14790,14790,14790,0
20230530,165900,1793500010,14790,14790,14790,14790,0
20230530,165800,1793500010,14790,14790,14790,14790,0
20230530,165700,1793500010,14790,14790,14790,14790,0
20230530,165600,1793500010,14790,14790,14790,14790,5808
20230530,165500,1793500010,14790,14790,14790,14790,0
20230530,165400,1793500010,14790,14790,14790,14790,0
20230530,165300,1793500010,14790,14790,14790,14790,0
20230530,165200,1793500010,14790,14790,14790,14790,0
20230530,165100,1793500010,14790,14790,14790,14790,0
20230530,165000,1793500010,14790,14790,14790,14790,0
20230530,164900,1793500010,14790,14790,14790,14790,0
20230530,164800,1793500010,14790,14790,14790,14790,0
20230530,164700,1793500010,14790,14790,14790,14790,0
20230530,164600,1793500010,14790,14790,14790,14790,0
20230530,164500,1793500010,14790,14790,14790,14790,0
20230530,164400,1793500010,14790,14790,14790,14790,0
20230530,164300,1793500010,14790,14790,14790,14790,0
20230530,164200,1793500010,14790,14790,14790,14790,0
20230530,164100,1793500010,14790,14790,14790,14790,0
20230530,164000,1793500010,14790,14790,14790,14790,0
20230530,163900,1793500010,14790,14790,14790,14790,0
20230530,163800,1793500010,14790,14790,14790,14790,0
20230530,163700,1793500010,14790,14790,14790,14790,0
20230530,163600,1793500010,14790,14790,14790,14790,0
20230530,163500,1793500010,14790,14790,14790,14790,0
20230530,163400,1793500010,14790,14790,14790,14790,0
20230530,163300,1793500010,14790,14790,14790,14790,0
20230530,163200,1793500010,14790,14790,14790,14790,0
20230530,163100,1793500010,14790,14790,14790,14790,0
20230530,163000,1793500010,14790,14790,14790,14790,0
20230530,162900,1793500010,14790,14790,14790,14790,0
20230530,162800,1793500010,14790,14790,14790,14790,0
20230530,162700,1793500010,14790,14790,14790,14790,0
20230530,162600,1793500010,14790,14790,14790,14790,5808
20230530,162500,1793500010,14790,14790,14790,14790,0
20230530,162400,1793500010,14790,14790,14790,14790,0
20230530,162300,1793500010,14790,14790,14790,14790,0
20230530,162200,1793500010,14790,14790,14790,14790,0
20230530,162100,1793500010,14790,14790,14790,14790,0
20230530,162000,1793500010,14790,14790,14790,14790,0
20230530,161900,1793500010,14790,14790,14790,14790,0
20230530,161800,1793500010,14790,14790,14790,14790,0
20230530,161700,1793500010,14790,14790,14790,14790,0
20230530,161600,1793500010,14790,14790,14790,14790,0
20230530,161500,1793500010,14790,14790,14790,14790,0
20230530,161400,1793500010,14790,14790,14790,14790,0
20230530,161300,1793500010,14790,14790,14790,14790,0
20230530,161200,1793500010,14790,14790,14790,14790,0
20230530,161100,1793500010,14790,14790,14790,14790,0
20230530,161000,1793500010,14790,14790,14790,14790,0
20230530,160900,1793500010,14790,14790,14790,14790,0
20230530,160800,1793500010,14790,14790,14790,14790,0
20230530,160700,1793500010,14790,14790,14790,14790,0
20230530,160600,1793500010,14790,14790,14790,14790,0
20230530,160500,1793500010,14790,14790,14790,14790,0
20230530,160400,1793500010,14790,14790,14790,14790,0
20230530,160300,1793500010,14790,14790,14790,14790,0
20230530,160200,1793500010,14790,14790,14790,14790,0
20230530,160100,1793500010,14790,14790,14790,14790,0
20230530,160000,1793500010,14790,14790,14790,14790,0
20230530,155900,1793500010,14790,14790,14790,14790,0
20230530,155800,1793500010,14790,14790,14790,14790,0
20230530,155700,1793500010,14790,14790,14790,14790,0
20230530,155600,1793500010,14790,14790,14790,14790,5808
20230530,155500,1793500010,14790,14790,14790,14790,0
20230530,155400,1793500010,14790,14790,14790,14790,0
20230530,155300,1793500010,14790,14790,14790,14790,0
20230530,155200,1793500010,14790,14790,14790,14790,0
20230530,155100,1793500010,14790,14790,14790,14790,0
20230530,155000,1793500010,14790,14790,14790,14790,0
20230530,154900,1793500010,14790,14790,14790,14790,0
20230530,154800,1793500010,14790,14790,14790,14790,0
20230530,154700,1793500010,14790,14790,14790,14790,0
20230530,154600,1793500010,14790,14790,14790,14790,0
20230530,154500,1793500010,14790,14790,14790,14790,0
20230530,154400,1793500010,14790,14790,14790,14790,0
20230530,154300,1793500010,14790,14790,14790,14790,0
20230530,154200,1793500010,14790,14790,14790,14790,0
20230530,154100,1793500010,14790,14790,14790,14790,0
20230530,154000,1793500010,14790,14790,14790,14790,0
20230530,153900,1793500010,14790,14790,14790,14790,0
20230530,153800,1793500010,14790,14790,14790,14790,0
20230530,153700,1793500010,14790,14790,14790,14790,0
20230530,153600,1793500010,14790,14790,14790,14790,0
20230530,153500,1793500010,14790,14790,14790,14790,0
20230530,153400,1793500010,14790,14790,14790,14790,0
20230530,153300,1793500010,14790,14790,14790,14790,0
20230530,153200,1793500010,14790,14790,14790,14790,0
20230530,153100,1793500010,14790,14790,14790,14790,0
20230530,153000,1793500010,14790,14790,14790,14790,5808
20230530,152900,1707599690,14750,14750,14750,14750,0
20230530,152800,1707599690,14750,14750,14750,14750,0
20230530,152700,1707599690,14750,14750,14750,14750,0
20230530,152600,1707599690,14750,14750,14750,14750,0
20230530,152500,1707599690,14750,14750,14750,14750,0
20230530,152400,1707599690,14750,14750,14750,14750,0
20230530,152300,1707599690,14750,14750,14750,14750,0
20230530,152200,1707599690,14750,14750,14750,14750,0
20230530,152100,1707599690,14750,14750,14750,14750,0
20230530,152000,1707599690,14750,14750,14750,14750,0
20230530,151900,1707599690,14750,14740,14750,14740,698
20230530,151800,1697308620,14740,14780,14780,14740,2449
20230530,151700,1661180390,14760,14780,14780,14760,257
20230530,151600,1657385430,14780,14780,14780,14770,328
20230530,151500,1652540470,14780,14780,14780,14780,553
20230530,151400,1644367130,14780,14780,14780,14770,1019
20230530,151300,1629309310,14780,14780,14780,14780,32
20230530,151200,1628836350,14780,14780,14780,14780,11
20230530,151100,1628673770,14780,14790,14790,14780,463
20230530,151000,1621830580,14790,14790,14790,14790,43
20230530,150900,1621194610,14790,14780,14790,14770,252
20230530,150800,1617468120,14790,14780,14790,14780,672
20230530,150700,1607535650,14780,14770,14780,14770,120
20230530,150600,1605762560,14770,14770,14770,14760,230
20230530,150500,1602365760,14770,14770,14780,14770,579
20230530,150400,1593813830,14780,14770,14780,14770,55
20230530,150300,1593001120,14780,14790,14790,14780,243
20230530,150200,1589409510,14780,14770,14780,14770,452
20230530,150100,1582729130,14760,14780,14780,14760,214
20230530,150000,1579569650,14780,14770,14780,14760,82
20230530,145900,1578358270,14760,14780,14780,14760,839
20230530,145800,1565968710,14780,14770,14780,14770,377
20230530,145700,1560400150,14780,14780,14780,14770,58
20230530,145600,1559543210,14780,14780,14780,14780,18
20230530,145500,1559277170,14780,14770,14780,14770,169
20230530,145400,1556779810,14780,14780,14780,14760,34
20230530,145300,1556277890,14770,14780,14780,14770,278
20230530,145200,1552169070,14780,14780,14780,14780,12
20230530,145100,1551991710,14780,14750,14780,14750,90
20230530,145000,1550663680,14780,14780,14780,14780,1033
20230530,144900,1535395940,14760,14760,14780,14760,6
20230530,144800,1535307320,14780,14760,14780,14760,70
20230530,144700,1534273720,14760,14750,14780,14740,400
20230530,144600,1528377470,14780,14780,14780,14780,9
20230530,144500,1528244450,14740,14760,14780,14740,169
20230530,144400,1525747820,14780,14780,14780,14760,28
20230530,144300,1525334360,14780,14750,14780,14750,59
20230530,144200,1524463930,14750,14770,14780,14750,1018
20230530,144100,1509446750,14780,14780,14780,14770,225
20230530,144000,1506121960,14780,14780,14780,14780,22
20230530,143900,1505796800,14780,14780,14780,14760,57
20230530,143800,1504955280,14780,14780,14780,14760,41
20230530,143700,1504349680,14780,14770,14780,14760,25
20230530,143600,1503980530,14780,14770,14780,14730,3392
20230530,143500,1453968610,14760,14780,14780,14760,1154
20230530,143400,1436935510,14760,14760,14760,14750,532
20230530,143300,1429088410,14760,14770,14780,14760,1509
20230530,143200,1406811780,14780,14760,14780,14760,180
20230530,143100,1404153340,14770,14770,14770,14760,574
20230530,143000,1395677540,14770,14770,14780,14770,739
20230530,142900,1384762450,14770,14790,14800,14770,114
20230530,142800,1383077510,14800,14800,14800,14800,2
20230530,142700,1383047910,14800,14790,14800,14770,34
20230530,142600,1382545480,14780,14790,14800,14770,520
20230530,142500,1374859940,14800,14790,14800,14790,255
20230530,142400,1371086040,14780,14790,14800,14780,158
20230530,142300,1368749320,14800,14800,14800,14790,170
20230530,142200,1366233500,14790,14790,14800,14790,34
20230530,142100,1365730530,14800,14800,14800,14790,60
20230530,142000,1364842830,14800,14800,14800,14800,106
20230530,141900,1363274030,14810,14790,14810,14790,28
20230530,141800,1362859440,14810,14770,14810,14770,916
20230530,141700,1349328050,14770,14770,14770,14770,15
20230530,141600,1349106500,14770,14770,14770,14770,109
20230530,141500,1347496570,14770,14770,14770,14760,76
20230530,141400,1346374350,14770,14770,14770,14770,13
20230530,141300,1346182340,14770,14760,14770,14750,192
20230530,141200,1343348560,14760,14750,14760,14750,222
20230530,141100,1340072320,14760,14780,14780,14750,625
20230530,141000,1330849180,14760,14780,14780,14760,590
20230530,140900,1322136590,14790,14780,14810,14770,37
20230530,140800,1321589820,14810,14790,14810,14790,31
20230530,140700,1321130730,14790,14760,14810,14760,3496
20230530,140600,1269494650,14760,14760,14760,14750,63
20230530,140500,1268565260,14760,14760,14760,14750,163
20230530,140400,1266159560,14760,14750,14770,14750,91
20230530,140300,1264816510,14750,14760,14770,14750,951
20230530,140200,1250783610,14760,14770,14770,14760,11
20230530,140100,1250621240,14760,14770,14770,14760,726
20230530,140000,1239905280,14770,14800,14810,14770,2137
20230530,135900,1208333040,14810,14810,14810,14810,5
20230530,135800,1208258990,14810,14810,14810,14810,22
20230530,135700,1207933170,14810,14810,14810,14790,56
20230530,135600,1207104710,14810,14810,14810,14800,4
20230530,135500,1207045480,14810,14810,14810,14800,11
20230530,135400,1206882590,14810,14800,14810,14790,56
20230530,135300,1206054010,14810,14800,14810,14800,34
20230530,135200,1205550640,14810,14800,14810,14800,127
20230530,135100,1203670020,14780,14800,14800,14780,112
20230530,135000,1202013000,14800,14800,14800,14790,80
20230530,134900,1200829040,14800,14800,14800,14800,15
20230530,134800,1200607040,14800,14790,14800,14780,39
20230530,134700,1200030300,14800,14800,14800,14790,16
20230530,134600,1199793580,14800,14790,14800,14790,14
20230530,134500,1199586470,14800,14790,14800,14790,105
20230530,134400,1198033460,14800,14800,14800,14800,101
20230530,134300,1196538660,14800,14800,14800,14780,27
20230530,134200,1196139120,14770,14780,14800,14770,641
20230530,134100,1186669240,14800,14800,14800,14790,10
20230530,134000,1186521280,14790,14800,14800,14780,156
20230530,133900,1184214980,14800,14800,14800,14780,56
20230530,133800,1183386670,14800,14800,14800,14800,27
20230530,133700,1182987070,14800,14800,14800,14800,7
20230530,133600,1182883470,14800,14790,14800,14780,41
20230530,133500,1182277250,14800,14800,14800,14800,18
20230530,133400,1182010850,14800,14810,14810,14800,183
20230530,133300,1179302420,14810,14800,14810,14800,110
20230530,133200,1177674310,14800,14820,14820,14800,30
20230530,133100,1177230160,14800,14820,14820,14800,19
20230530,133000,1176948830,14780,14810,14820,14780,356
20230530,132900,1171676420,14820,14800,14820,14800,201
20230530,132800,1168700770,14800,14800,14800,14800,10
20230530,132700,1168552770,14770,14790,14800,14770,393
20230530,132600,1162747980,14800,14800,14800,14800,3
20230530,132500,1162703580,14800,14800,14800,14800,19
20230530,132400,1162422380,14770,14790,14800,14770,399
20230530,132300,1156525600,14800,14800,14800,14800,8
20230530,132200,1156407200,14800,14770,14800,14770,202
20230530,132100,1153423330,14790,14780,14790,14770,1458
20230530,132000,1131874070,14790,14800,14800,14790,14
20230530,131900,1131666890,14800,14800,14800,14800,8
20230530,131800,1131548490,14800,14810,14810,14790,53
20230530,131700,1130764220,14800,14810,14810,14800,15
20230530,131600,1130542080,14800,14800,14800,14800,2
20230530,131500,1130512480,14800,14810,14810,14790,132
20230530,131400,1128557880,14810,14810,14810,14810,12
20230530,131300,1128380160,14810,14810,14810,14810,12
20230530,131200,1128202440,14810,14800,14810,14790,35
20230530,131100,1127684700,14810,14810,14810,14810,15
20230530,131000,1127462550,14810,14800,14810,14800,18
20230530,130900,1127196020,14800,14810,14810,14800,97
20230530,130800,1125760380,14810,14810,14810,14810,6
20230530,130700,1125671520,14810,14800,14810,14800,34
20230530,130600,1125168150,14800,14800,14810,14800,123
20230530,130500,1123347660,14810,14810,14810,14810,4
20230530,130400,1123288420,14810,14810,14810,14810,7
20230530,130300,1123184750,14810,14790,14810,14780,197
20230530,130200,1120267820,14800,14800,14810,14800,12
20230530,130100,1120090210,14800,14800,14800,14800,42
20230530,130000,1119468610,14800,14790,14800,14780,39
20230530,125900,1118891930,14800,14800,14800,14780,227
20230530,125800,1115536300,14800,14790,14800,14780,198
20230530,125700,1112609490,14800,14780,14800,14780,441
20230530,125600,1106087320,14790,14790,14790,14780,284
20230530,125500,1101889240,14790,14790,14790,14790,74
20230530,125400,1100794780,14790,14780,14790,14780,54
20230530,125300,1099996640,14780,14790,14790,14780,433
20230530,125200,1093595930,14790,14790,14800,14780,229
20230530,125100,1090209010,14800,14790,14800,14790,58
20230530,125000,1089350920,14790,14800,14800,14790,108
20230530,124900,1087753520,14800,14800,14800,14800,28
20230530,124800,1087339120,14800,14800,14800,14780,1063
20230530,124700,1071615510,14800,14800,14800,14800,7
20230530,124600,1071511910,14800,14810,14810,14800,46
20230530,124500,1070831100,14800,14810,14810,14800,55
20230530,124400,1070017060,14810,14810,14810,14810,20
20230530,124300,1069720860,14800,14800,14810,14800,12
20230530,124200,1069543250,14810,14810,14810,14800,42
20230530,124100,1068921540,14800,14810,14810,14800,10
20230530,124000,1068773450,14810,14810,14810,14800,13
20230530,123900,1068580950,14810,14800,14810,14800,50
20230530,123800,1067840760,14810,14810,14810,14810,20
20230530,123700,1067544560,14810,14810,14810,14810,27
20230530,123600,1067144690,14790,14810,14810,14790,49
20230530,123500,1066419660,14810,14810,14810,14810,9
20230530,123400,1066286370,14810,14810,14810,14810,34
20230530,123300,1065782830,14810,14800,14810,14790,52
20230530,123200,1065013230,14810,14810,14810,14810,10
20230530,123100,1064865130,14800,14800,14800,14800,0
20230530,123000,1064865130,14800,14800,14800,14790,53
20230530,122900,1064081040,14800,14800,14800,14800,11
20230530,122800,1063918240,14800,14800,14800,14800,18
20230530,122700,1063651840,14800,14810,14810,14790,36
20230530,122600,1063119320,14810,14810,14810,14810,23
20230530,122500,1062778690,14810,14810,14810,14810,5
20230530,122400,1062704640,14810,14800,14810,14790,99
20230530,122300,1061240070,14810,14810,14810,14810,20
20230530,122200,1060943870,14810,14810,14810,14810,168
20230530,122100,1058455790,14800,14800,14810,14800,52
20230530,122000,1057685990,14800,14800,14810,14800,154
20230530,121900,1055406760,14800,14800,14800,14800,176
20230530,121800,1052801960,14800,14810,14810,14800,138
20230530,121700,1050759490,14810,14810,14810,14800,35
20230530,121600,1050241160,14810,14810,14810,14810,15
20230530,121500,1050019010,14810,14800,14810,14800,44
20230530,121400,1049367680,14810,14790,14810,14790,211
20230530,121300,1046246960,14790,14790,14790,14790,3
20230530,121200,1046202590,14790,14790,14790,14780,42
20230530,121100,1045581720,14790,14780,14790,14780,9
20230530,121000,1045448670,14790,14790,14790,14790,15
20230530,120900,1045226820,14790,14780,14790,14780,34
20230530,120800,1044724270,14780,14790,14790,14780,41
20230530,120700,1044118100,14790,14790,14790,14790,13
20230530,120600,1043925830,14790,14790,14790,14780,159
20230530,120500,1041574530,14790,14790,14790,14790,652
20230530,120400,1031931450,14790,14790,14790,14790,178
20230530,120300,1029298830,14790,14780,14790,14780,41
20230530,120200,1028692750,14790,14790,14790,14790,306
20230530,120100,1024167010,14790,14790,14790,14790,33
20230530,120000,1023678940,14790,14780,14790,14780,59
20230530,115900,1022806800,14790,14790,14790,14790,21
20230530,115800,1022496210,14790,14790,14790,14790,36
20230530,115700,1021963770,14790,14790,14790,14780,43
20230530,115600,1021328110,14790,14800,14800,14790,73
20230530,115500,1020248290,14800,14800,14800,14800,17
20230530,115400,1019996690,14800,14800,14800,14790,49
20230530,115300,1019271800,14800,14800,14800,14800,38
20230530,115200,1018709400,14800,14800,14800,14800,166
20230530,115100,1016252600,14800,14790,14800,14780,526
20230530,115000,1008473220,14790,14790,14790,14790,391
20230530,114900,1002690330,14790,14790,14790,14790,428
20230530,114800,996360210,14780,14780,14780,14780,96
20230530,114700,994941330,14790,14790,14790,14790,23
20230530,114600,994601160,14780,14790,14790,14780,75
20230530,114500,993492430,14790,14780,14790,14780,90
20230530,114400,992162150,14790,14780,14790,14780,92
20230530,114300,990802270,14780,14790,14790,14780,212
20230530,114200,987668780,14790,14780,14790,14780,154
20230530,114100,985392620,14790,14790,14790,14790,62
20230530,114000,984475640,14790,14790,14790,14790,120
20230530,113900,982700840,14790,14790,14790,14780,87
20230530,113800,981414420,14780,14790,14790,14780,57
20230530,113700,980571890,14790,14790,14790,14790,12
20230530,113600,980394410,14790,14790,14790,14780,42
20230530,113500,979773540,14790,14780,14790,14780,66
20230530,113400,978797960,14790,14790,14790,14790,9
20230530,113300,978664850,14790,14770,14790,14770,32
20230530,113200,978192190,14770,14780,14780,14770,63
20230530,113100,977261360,14790,14780,14790,14780,783
20230530,113000,965688430,14790,14790,14790,14780,63
20230530,112900,964757250,14780,14790,14790,14780,74
20230530,112800,963663510,14780,14780,14790,14780,270
20230530,112700,959672700,14770,14780,14790,14770,158
20230530,112600,957337960,14790,14790,14790,14780,44
20230530,112500,956687590,14810,14790,14810,14790,21
20230530,112400,956376630,14780,14810,14810,14780,37
20230530,112300,955829380,14810,14810,14810,14810,4
20230530,112200,955770140,14800,14800,14810,14800,303
20230530,112100,951285710,14800,14780,14800,14780,48
20230530,112000,950575880,14780,14780,14780,14780,80
20230530,111900,949393480,14770,14780,14780,14770,14
20230530,111800,949186690,14780,14780,14780,14770,55
20230530,111700,948373880,14780,14800,14800,14780,19
20230530,111600,948092850,14800,14770,14800,14770,20
20230530,111500,947797210,14800,14790,14800,14770,326
20230530,111400,942977950,14800,14790,14800,14790,24
20230530,111300,942622970,14780,14780,14790,14780,363
20230530,111200,937257770,14790,14800,14800,14780,621
20230530,111100,928075170,14800,14810,14810,14800,213
20230530,111000,924922730,14810,14810,14810,14800,104
20230530,110900,923383340,14810,14810,14810,14800,55
20230530,110800,922569130,14810,14810,14810,14810,23
20230530,110700,922228500,14810,14810,14810,14810,29
20230530,110600,921799010,14810,14810,14810,14800,93
20230530,110500,920421990,14810,14810,14810,14810,14
20230530,110400,920214650,14810,14810,14810,14810,29
20230530,110300,919785160,14810,14810,14810,14800,101
20230530,110200,918289930,14810,14810,14810,14810,58
20230530,110100,917430950,14810,14830,14830,14810,7
20230530,110000,917327220,14800,14840,14840,14800,349
20230530,105900,912156710,14840,14830,14840,14820,60
20230530,105800,911267220,14840,14840,14840,14840,15
20230530,105700,911044620,14840,14830,14840,14820,41
20230530,105600,910436750,14840,14840,14840,14840,41
20230530,105500,909828310,14840,14840,14840,14840,19
20230530,105400,909546350,14840,14830,14840,14820,37
20230530,105300,908997890,14840,14840,14840,14840,19
20230530,105200,908715930,14840,14840,14840,14840,169
20230530,105100,906207970,14840,14830,14840,14820,137
20230530,105000,904176180,14840,14820,14840,14820,194
20230530,104900,901300250,14830,14830,14830,14810,28
20230530,104800,900885280,14830,14820,14830,14810,47
20230530,104700,900188900,14830,14830,14830,14810,50
20230530,104600,899447940,14830,14840,14840,14830,13
20230530,104500,899255080,14840,14840,14840,14820,71
20230530,104400,898201930,14840,14840,14840,14840,8
20230530,104300,898083210,14840,14830,14840,14830,123
20230530,104200,896258810,14830,14820,14830,14820,1671
20230530,104100,871479540,14820,14820,14820,14820,46
20230530,104000,870797820,14820,14820,14820,14800,105
20230530,103900,869243190,14800,14820,14820,14800,36
20230530,103800,868710310,14800,14820,14820,14800,45
20230530,103700,868043920,14800,14800,14810,14800,115
20230530,103600,866341720,14790,14820,14820,14790,41
20230530,103500,865735000,14820,14820,14820,14820,8
20230530,103400,865616440,14820,14790,14820,14780,316
20230530,103300,860933560,14800,14810,14810,14780,25
20230530,103200,860563730,14820,14820,14820,14820,501
20230530,103100,853138910,14820,14800,14820,14800,516
20230530,103000,845492850,14770,14820,14820,14770,798
20230530,102900,833700270,14820,14820,14820,14820,7
20230530,102800,833596530,14790,14820,14820,14790,328
20230530,102700,828744020,14830,14820,14830,14800,141
20230530,102600,826653860,14830,14830,14830,14820,380
20230530,102500,821022170,14830,14840,14840,14830,159
20230530,102400,818664160,14840,14830,14840,14820,33
20230530,102300,818175070,14840,14840,14840,14840,30
20230530,102200,817729870,14840,14840,14840,14840,14
20230530,102100,817522110,14840,14840,14840,14800,551
20230530,102000,809360550,14840,14850,14850,14840,33
20230530,101900,808870700,14850,14840,14850,14840,14
20230530,101800,808662810,14850,14820,14850,14810,41
20230530,101700,808055230,14810,14820,14860,14810,61
20230530,101600,807150190,14820,14810,14820,14810,26
20230530,101500,806764880,14820,14820,14820,14790,548
20230530,101400,798644500,14820,14820,14820,14820,1
20230530,101300,798629680,14800,14810,14820,14780,1329
20230530,101200,778970490,14820,14810,14820,14790,695
20230530,101100,768685810,14820,14810,14820,14810,6
20230530,101000,768596920,14820,14800,14820,14790,1105
20230530,100900,752249790,14800,14820,14820,14790,976
20230530,100800,737811940,14820,14790,14820,14780,317
20230530,100700,733124370,14790,14830,14830,14790,1902
20230530,100600,704977850,14830,14830,14830,14820,37
20230530,100500,704429460,14830,14820,14830,14810,61
20230530,100400,703525200,14830,14820,14830,14820,48
20230530,100300,702813820,14810,14860,14860,14810,50
20230530,100200,702072660,14870,14870,14870,14870,5
20230530,100100,701998310,14870,14870,14870,14870,28
20230530,100000,701581950,14860,14810,14860,14810,66
20230530,095900,700604320,14810,14880,14880,14800,674
20230530,095800,690626740,14880,14880,14880,14880,52
20230530,095700,689852980,14880,14880,14880,14830,39
20230530,095600,689274220,14880,14880,14880,14880,1
20230530,095500,689259340,14830,14870,14880,14830,31
20230530,095400,688799230,14880,14840,14880,14790,1572
20230530,095300,665529940,14840,14800,14900,14800,1708
20230530,095200,640229800,14830,14890,14890,14810,6097
20230530,095100,549862190,14890,14900,14900,14880,186
20230530,095000,547091880,14900,14890,14900,14890,932
20230530,094900,533210100,14890,14890,14900,14890,538
20230530,094800,525195290,14880,14870,14880,14860,439
20230530,094700,518664650,14870,14860,14870,14860,148
20230530,094600,516465360,14850,14850,14850,14840,1807
20230530,094500,489633180,14850,14840,14850,14820,1612
20230530,094400,465720900,14850,14860,14870,14850,855
20230530,094300,453022320,14870,14870,14870,14860,136
20230530,094200,451000100,14870,14880,14880,14860,240
20230530,094100,447432440,14880,14860,14880,14860,453
20230530,094000,440698990,14870,14870,14880,14870,594
20230530,093900,431865820,14870,14880,14880,14870,158
20230530,093800,429516260,14880,14870,14880,14870,201
20230530,093700,426526330,14870,14880,14880,14870,94
20230530,093600,425127660,14880,14860,14880,14850,160
20230530,093500,422750070,14870,14880,14900,14870,85
20230530,093400,421485760,14870,14890,14890,14870,1145
20230530,093300,404448560,14900,14890,14900,14880,382
20230530,093200,398761630,14900,14900,14900,14890,204
20230530,093100,395723110,14900,14890,14900,14890,44
20230530,093000,395067800,14890,14870,14890,14840,2462
20230530,092900,358470450,14870,14890,14890,14860,988
20230530,092800,343776740,14890,14900,14900,14870,471
20230530,092700,336767210,14900,14890,14900,14890,53
20230530,092600,335978020,14900,14900,14910,14900,94
20230530,092500,334577300,14910,14920,14920,14900,103
20230530,092400,333041300,14910,14960,14960,14910,105
20230530,092300,331474600,14960,14960,14960,14960,4
20230530,092200,331414760,14960,14950,14960,14950,25
20230530,092100,331040850,14950,14910,14950,14890,1573
20230530,092000,307528560,14960,14960,14960,14900,20
20230530,091900,307230370,14910,14910,14910,14910,1216
20230530,091800,289099810,14910,14900,14910,14900,67
20230530,091700,288101180,14900,14910,14910,14900,43
20230530,091600,287460350,14910,14910,14920,14910,239
20230530,091500,283896060,14910,14910,14910,14900,39
20230530,091400,283314910,14910,14900,14920,14900,1137
20230530,091300,266373340,14900,14850,14900,14850,513
20230530,091200,258729890,14850,14940,14970,14850,2304
20230530,091100,224351730,14940,14940,14960,14930,202
20230530,091000,221333820,14920,14960,14970,14920,555
20230530,090900,213038050,14970,14950,14970,14950,291
20230530,090800,208682600,14920,14880,14970,14880,1689
20230530,090700,183470290,14880,14890,14900,14870,2075
20230530,090600,152610160,14880,14820,14880,14820,3344
20230530,090500,102894270,14820,14950,14950,14820,2032
20230530,090400,72679250,14950,14900,14960,14900,296
20230530,090300,68267620,14900,14960,14960,14900,1490
20230530,090200,46028110,14960,14990,14990,14930,2161
20230530,090100,13682490,14990,15080,15090,14990,241
20230530,090000,10065300,15090,15000,15090,15000,669
Reference in New Issue Copy Permalink