ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396300/min/candle-20230530.csv

769 lines
38 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
20230530,214600,3876913100,6420,6420,6420,6420,10735
20230530,214500,3876913100,6420,6420,6420,6420,0
20230530,214400,3876913100,6420,6420,6420,6420,0
20230530,214300,3876913100,6420,6420,6420,6420,0
20230530,214200,3876913100,6420,6420,6420,6420,0
20230530,214100,3876913100,6420,6420,6420,6420,0
20230530,214000,3876913100,6420,6420,6420,6420,0
20230530,213900,3876913100,6420,6420,6420,6420,0
20230530,213800,3876913100,6420,6420,6420,6420,0
20230530,213700,3876913100,6420,6420,6420,6420,0
20230530,213600,3876913100,6420,6420,6420,6420,0
20230530,213500,3876913100,6420,6420,6420,6420,0
20230530,213400,3876913100,6420,6420,6420,6420,0
20230530,213300,3876913100,6420,6420,6420,6420,0
20230530,213200,3876913100,6420,6420,6420,6420,0
20230530,213100,3876913100,6420,6420,6420,6420,0
20230530,213000,3876913100,6420,6420,6420,6420,0
20230530,212900,3876913100,6420,6420,6420,6420,0
20230530,212800,3876913100,6420,6420,6420,6420,0
20230530,212700,3876913100,6420,6420,6420,6420,0
20230530,212600,3876913100,6420,6420,6420,6420,0
20230530,212500,3876913100,6420,6420,6420,6420,0
20230530,212400,3876913100,6420,6420,6420,6420,0
20230530,212300,3876913100,6420,6420,6420,6420,0
20230530,212200,3876913100,6420,6420,6420,6420,0
20230530,212100,3876913100,6420,6420,6420,6420,0
20230530,212000,3876913100,6420,6420,6420,6420,0
20230530,211900,3876913100,6420,6420,6420,6420,0
20230530,211800,3876913100,6420,6420,6420,6420,0
20230530,211700,3876913100,6420,6420,6420,6420,0
20230530,211600,3876913100,6420,6420,6420,6420,10735
20230530,211500,3876913100,6420,6420,6420,6420,0
20230530,211400,3876913100,6420,6420,6420,6420,0
20230530,211300,3876913100,6420,6420,6420,6420,0
20230530,211200,3876913100,6420,6420,6420,6420,0
20230530,211100,3876913100,6420,6420,6420,6420,0
20230530,211000,3876913100,6420,6420,6420,6420,0
20230530,210900,3876913100,6420,6420,6420,6420,0
20230530,210800,3876913100,6420,6420,6420,6420,0
20230530,210700,3876913100,6420,6420,6420,6420,0
20230530,210600,3876913100,6420,6420,6420,6420,0
20230530,210500,3876913100,6420,6420,6420,6420,0
20230530,210400,3876913100,6420,6420,6420,6420,0
20230530,210300,3876913100,6420,6420,6420,6420,0
20230530,210200,3876913100,6420,6420,6420,6420,0
20230530,210100,3876913100,6420,6420,6420,6420,0
20230530,210000,3876913100,6420,6420,6420,6420,0
20230530,205900,3876913100,6420,6420,6420,6420,0
20230530,205800,3876913100,6420,6420,6420,6420,0
20230530,205700,3876913100,6420,6420,6420,6420,0
20230530,205600,3876913100,6420,6420,6420,6420,0
20230530,205500,3876913100,6420,6420,6420,6420,0
20230530,205400,3876913100,6420,6420,6420,6420,0
20230530,205300,3876913100,6420,6420,6420,6420,0
20230530,205200,3876913100,6420,6420,6420,6420,0
20230530,205100,3876913100,6420,6420,6420,6420,0
20230530,205000,3876913100,6420,6420,6420,6420,0
20230530,204900,3876913100,6420,6420,6420,6420,0
20230530,204800,3876913100,6420,6420,6420,6420,0
20230530,204700,3876913100,6420,6420,6420,6420,0
20230530,204600,3876913100,6420,6420,6420,6420,10735
20230530,204500,3876913100,6420,6420,6420,6420,0
20230530,204400,3876913100,6420,6420,6420,6420,0
20230530,204300,3876913100,6420,6420,6420,6420,0
20230530,204200,3876913100,6420,6420,6420,6420,0
20230530,204100,3876913100,6420,6420,6420,6420,0
20230530,204000,3876913100,6420,6420,6420,6420,0
20230530,203900,3876913100,6420,6420,6420,6420,0
20230530,203800,3876913100,6420,6420,6420,6420,0
20230530,203700,3876913100,6420,6420,6420,6420,0
20230530,203600,3876913100,6420,6420,6420,6420,0
20230530,203500,3876913100,6420,6420,6420,6420,0
20230530,203400,3876913100,6420,6420,6420,6420,0
20230530,203300,3876913100,6420,6420,6420,6420,0
20230530,203200,3876913100,6420,6420,6420,6420,0
20230530,203100,3876913100,6420,6420,6420,6420,0
20230530,203000,3876913100,6420,6420,6420,6420,0
20230530,202900,3876913100,6420,6420,6420,6420,0
20230530,202800,3876913100,6420,6420,6420,6420,0
20230530,202700,3876913100,6420,6420,6420,6420,0
20230530,202600,3876913100,6420,6420,6420,6420,0
20230530,202500,3876913100,6420,6420,6420,6420,0
20230530,202400,3876913100,6420,6420,6420,6420,0
20230530,202300,3876913100,6420,6420,6420,6420,0
20230530,202200,3876913100,6420,6420,6420,6420,0
20230530,202100,3876913100,6420,6420,6420,6420,0
20230530,202000,3876913100,6420,6420,6420,6420,0
20230530,201900,3876913100,6420,6420,6420,6420,0
20230530,201800,3876913100,6420,6420,6420,6420,0
20230530,201700,3876913100,6420,6420,6420,6420,0
20230530,201600,3876913100,6420,6420,6420,6420,10735
20230530,201500,3876913100,6420,6420,6420,6420,0
20230530,201400,3876913100,6420,6420,6420,6420,0
20230530,201300,3876913100,6420,6420,6420,6420,0
20230530,201200,3876913100,6420,6420,6420,6420,0
20230530,201100,3876913100,6420,6420,6420,6420,0
20230530,201000,3876913100,6420,6420,6420,6420,0
20230530,200900,3876913100,6420,6420,6420,6420,0
20230530,200800,3876913100,6420,6420,6420,6420,0
20230530,200700,3876913100,6420,6420,6420,6420,0
20230530,200600,3876913100,6420,6420,6420,6420,0
20230530,200500,3876913100,6420,6420,6420,6420,0
20230530,200400,3876913100,6420,6420,6420,6420,0
20230530,200300,3876913100,6420,6420,6420,6420,0
20230530,200200,3876913100,6420,6420,6420,6420,0
20230530,200100,3876913100,6420,6420,6420,6420,0
20230530,200000,3876913100,6420,6420,6420,6420,0
20230530,195900,3876913100,6420,6420,6420,6420,0
20230530,195800,3876913100,6420,6420,6420,6420,0
20230530,195700,3876913100,6420,6420,6420,6420,0
20230530,195600,3876913100,6420,6420,6420,6420,0
20230530,195500,3876913100,6420,6420,6420,6420,0
20230530,195400,3876913100,6420,6420,6420,6420,0
20230530,195300,3876913100,6420,6420,6420,6420,0
20230530,195200,3876913100,6420,6420,6420,6420,0
20230530,195100,3876913100,6420,6420,6420,6420,0
20230530,195000,3876913100,6420,6420,6420,6420,0
20230530,194900,3876913100,6420,6420,6420,6420,0
20230530,194800,3876913100,6420,6420,6420,6420,0
20230530,194700,3876913100,6420,6420,6420,6420,0
20230530,194600,3876913100,6420,6420,6420,6420,10735
20230530,194500,3876913100,6420,6420,6420,6420,0
20230530,194400,3876913100,6420,6420,6420,6420,0
20230530,194300,3876913100,6420,6420,6420,6420,0
20230530,194200,3876913100,6420,6420,6420,6420,0
20230530,194100,3876913100,6420,6420,6420,6420,0
20230530,194000,3876913100,6420,6420,6420,6420,0
20230530,193900,3876913100,6420,6420,6420,6420,0
20230530,193800,3876913100,6420,6420,6420,6420,0
20230530,193700,3876913100,6420,6420,6420,6420,0
20230530,193600,3876913100,6420,6420,6420,6420,0
20230530,193500,3876913100,6420,6420,6420,6420,0
20230530,193400,3876913100,6420,6420,6420,6420,0
20230530,193300,3876913100,6420,6420,6420,6420,0
20230530,193200,3876913100,6420,6420,6420,6420,0
20230530,193100,3876913100,6420,6420,6420,6420,0
20230530,193000,3876913100,6420,6420,6420,6420,0
20230530,192900,3876913100,6420,6420,6420,6420,0
20230530,192800,3876913100,6420,6420,6420,6420,0
20230530,192700,3876913100,6420,6420,6420,6420,0
20230530,192600,3876913100,6420,6420,6420,6420,0
20230530,192500,3876913100,6420,6420,6420,6420,0
20230530,192400,3876913100,6420,6420,6420,6420,0
20230530,192300,3876913100,6420,6420,6420,6420,0
20230530,192200,3876913100,6420,6420,6420,6420,0
20230530,192100,3876913100,6420,6420,6420,6420,0
20230530,192000,3876913100,6420,6420,6420,6420,0
20230530,191900,3876913100,6420,6420,6420,6420,0
20230530,191800,3876913100,6420,6420,6420,6420,0
20230530,191700,3876913100,6420,6420,6420,6420,0
20230530,191600,3876913100,6420,6420,6420,6420,10735
20230530,191500,3876913100,6420,6420,6420,6420,0
20230530,191400,3876913100,6420,6420,6420,6420,0
20230530,191300,3876913100,6420,6420,6420,6420,0
20230530,191200,3876913100,6420,6420,6420,6420,0
20230530,191100,3876913100,6420,6420,6420,6420,0
20230530,191000,3876913100,6420,6420,6420,6420,0
20230530,190900,3876913100,6420,6420,6420,6420,0
20230530,190800,3876913100,6420,6420,6420,6420,0
20230530,190700,3876913100,6420,6420,6420,6420,0
20230530,190600,3876913100,6420,6420,6420,6420,0
20230530,190500,3876913100,6420,6420,6420,6420,0
20230530,190400,3876913100,6420,6420,6420,6420,0
20230530,190300,3876913100,6420,6420,6420,6420,0
20230530,190200,3876913100,6420,6420,6420,6420,0
20230530,190100,3876913100,6420,6420,6420,6420,0
20230530,190000,3876913100,6420,6420,6420,6420,0
20230530,185900,3876913100,6420,6420,6420,6420,0
20230530,185800,3876913100,6420,6420,6420,6420,0
20230530,185700,3876913100,6420,6420,6420,6420,0
20230530,185600,3876913100,6420,6420,6420,6420,0
20230530,185500,3876913100,6420,6420,6420,6420,0
20230530,185400,3876913100,6420,6420,6420,6420,0
20230530,185300,3876913100,6420,6420,6420,6420,0
20230530,185200,3876913100,6420,6420,6420,6420,0
20230530,185100,3876913100,6420,6420,6420,6420,0
20230530,185000,3876913100,6420,6420,6420,6420,0
20230530,184900,3876913100,6420,6420,6420,6420,0
20230530,184800,3876913100,6420,6420,6420,6420,0
20230530,184700,3876913100,6420,6420,6420,6420,0
20230530,184600,3876913100,6420,6420,6420,6420,10735
20230530,184500,3876913100,6420,6420,6420,6420,0
20230530,184400,3876913100,6420,6420,6420,6420,0
20230530,184300,3876913100,6420,6420,6420,6420,0
20230530,184200,3876913100,6420,6420,6420,6420,0
20230530,184100,3876913100,6420,6420,6420,6420,0
20230530,184000,3876913100,6420,6420,6420,6420,0
20230530,183900,3876913100,6420,6420,6420,6420,0
20230530,183800,3876913100,6420,6420,6420,6420,0
20230530,183700,3876913100,6420,6420,6420,6420,0
20230530,183600,3876913100,6420,6420,6420,6420,0
20230530,183500,3876913100,6420,6420,6420,6420,0
20230530,183400,3876913100,6420,6420,6420,6420,0
20230530,183300,3876913100,6420,6420,6420,6420,0
20230530,183200,3876913100,6420,6420,6420,6420,0
20230530,183100,3876913100,6420,6420,6420,6420,0
20230530,183000,3876913100,6420,6420,6420,6420,0
20230530,182900,3876913100,6420,6420,6420,6420,0
20230530,182800,3876913100,6420,6420,6420,6420,0
20230530,182700,3876913100,6420,6420,6420,6420,0
20230530,182600,3876913100,6420,6420,6420,6420,0
20230530,182500,3876913100,6420,6420,6420,6420,0
20230530,182400,3876913100,6420,6420,6420,6420,0
20230530,182300,3876913100,6420,6420,6420,6420,0
20230530,182200,3876913100,6420,6420,6420,6420,0
20230530,182100,3876913100,6420,6420,6420,6420,0
20230530,182000,3876913100,6420,6420,6420,6420,0
20230530,181900,3876913100,6420,6420,6420,6420,0
20230530,181800,3876913100,6420,6420,6420,6420,0
20230530,181700,3876913100,6420,6420,6420,6420,0
20230530,181600,3876913100,6420,6420,6420,6420,10735
20230530,181500,3876913100,6420,6420,6420,6420,0
20230530,181400,3876913100,6420,6420,6420,6420,0
20230530,181300,3876913100,6420,6420,6420,6420,0
20230530,181200,3876913100,6420,6420,6420,6420,0
20230530,181100,3876913100,6420,6420,6420,6420,0
20230530,181000,3876913100,6420,6420,6420,6420,0
20230530,180900,3876913100,6420,6420,6420,6420,0
20230530,180800,3876913100,6420,6420,6420,6420,0
20230530,180700,3876913100,6420,6420,6420,6420,0
20230530,180600,3876913100,6420,6420,6420,6420,0
20230530,180500,3876913100,6420,6420,6420,6420,0
20230530,180400,3876913100,6420,6420,6420,6420,0
20230530,180300,3876913100,6420,6420,6420,6420,0
20230530,180200,3876913100,6420,6420,6420,6420,0
20230530,180100,3876913100,6420,6420,6420,6420,0
20230530,180000,3876913100,6420,6420,6420,6420,0
20230530,175900,3876913100,6420,6420,6420,6420,0
20230530,175800,3876913100,6420,6420,6420,6420,0
20230530,175700,3876913100,6420,6420,6420,6420,0
20230530,175600,3876913100,6420,6420,6420,6420,0
20230530,175500,3876913100,6420,6420,6420,6420,0
20230530,175400,3876913100,6420,6420,6420,6420,0
20230530,175300,3876913100,6420,6420,6420,6420,0
20230530,175200,3876913100,6420,6420,6420,6420,0
20230530,175100,3876913100,6420,6420,6420,6420,0
20230530,175000,3876913100,6420,6420,6420,6420,0
20230530,174900,3876913100,6420,6420,6420,6420,0
20230530,174800,3876913100,6420,6420,6420,6420,0
20230530,174700,3876913100,6420,6420,6420,6420,0
20230530,174600,3876913100,6420,6420,6420,6420,10735
20230530,174500,3876913100,6420,6420,6420,6420,0
20230530,174400,3876913100,6420,6420,6420,6420,0
20230530,174300,3876913100,6420,6420,6420,6420,0
20230530,174200,3876913100,6420,6420,6420,6420,0
20230530,174100,3876913100,6420,6420,6420,6420,0
20230530,174000,3876913100,6420,6420,6420,6420,0
20230530,173900,3876913100,6420,6420,6420,6420,0
20230530,173800,3876913100,6420,6420,6420,6420,0
20230530,173700,3876913100,6420,6420,6420,6420,0
20230530,173600,3876913100,6420,6420,6420,6420,0
20230530,173500,3876913100,6420,6420,6420,6420,0
20230530,173400,3876913100,6420,6420,6420,6420,0
20230530,173300,3876913100,6420,6420,6420,6420,0
20230530,173200,3876913100,6420,6420,6420,6420,0
20230530,173100,3876913100,6420,6420,6420,6420,0
20230530,173000,3876913100,6420,6420,6420,6420,0
20230530,172900,3876913100,6420,6420,6420,6420,0
20230530,172800,3876913100,6420,6420,6420,6420,0
20230530,172700,3876913100,6420,6420,6420,6420,0
20230530,172600,3876913100,6420,6420,6420,6420,0
20230530,172500,3876913100,6420,6420,6420,6420,0
20230530,172400,3876913100,6420,6420,6420,6420,0
20230530,172300,3876913100,6420,6420,6420,6420,0
20230530,172200,3876913100,6420,6420,6420,6420,0
20230530,172100,3876913100,6420,6420,6420,6420,0
20230530,172000,3876913100,6420,6420,6420,6420,0
20230530,171900,3876913100,6420,6420,6420,6420,0
20230530,171800,3876913100,6420,6420,6420,6420,0
20230530,171700,3876913100,6420,6420,6420,6420,0
20230530,171600,3876913100,6420,6420,6420,6420,10735
20230530,171500,3876913100,6420,6420,6420,6420,0
20230530,171400,3876913100,6420,6420,6420,6420,0
20230530,171300,3876913100,6420,6420,6420,6420,0
20230530,171200,3876913100,6420,6420,6420,6420,0
20230530,171100,3876913100,6420,6420,6420,6420,0
20230530,171000,3876913100,6420,6420,6420,6420,0
20230530,170900,3876913100,6420,6420,6420,6420,0
20230530,170800,3876913100,6420,6420,6420,6420,0
20230530,170700,3876913100,6420,6420,6420,6420,0
20230530,170600,3876913100,6420,6420,6420,6420,0
20230530,170500,3876913100,6420,6420,6420,6420,0
20230530,170400,3876913100,6420,6420,6420,6420,0
20230530,170300,3876913100,6420,6420,6420,6420,0
20230530,170200,3876913100,6420,6420,6420,6420,0
20230530,170100,3876913100,6420,6420,6420,6420,0
20230530,170000,3876913100,6420,6420,6420,6420,0
20230530,165900,3876913100,6420,6420,6420,6420,0
20230530,165800,3876913100,6420,6420,6420,6420,0
20230530,165700,3876913100,6420,6420,6420,6420,0
20230530,165600,3876913100,6420,6420,6420,6420,0
20230530,165500,3876913100,6420,6420,6420,6420,0
20230530,165400,3876913100,6420,6420,6420,6420,0
20230530,165300,3876913100,6420,6420,6420,6420,0
20230530,165200,3876913100,6420,6420,6420,6420,0
20230530,165100,3876913100,6420,6420,6420,6420,0
20230530,165000,3876913100,6420,6420,6420,6420,0
20230530,164900,3876913100,6420,6420,6420,6420,0
20230530,164800,3876913100,6420,6420,6420,6420,0
20230530,164700,3876913100,6420,6420,6420,6420,0
20230530,164600,3876913100,6420,6420,6420,6420,10735
20230530,164500,3876913100,6420,6420,6420,6420,0
20230530,164400,3876913100,6420,6420,6420,6420,0
20230530,164300,3876913100,6420,6420,6420,6420,0
20230530,164200,3876913100,6420,6420,6420,6420,0
20230530,164100,3876913100,6420,6420,6420,6420,0
20230530,164000,3876913100,6420,6420,6420,6420,0
20230530,163900,3876913100,6420,6420,6420,6420,0
20230530,163800,3876913100,6420,6420,6420,6420,0
20230530,163700,3876913100,6420,6420,6420,6420,0
20230530,163600,3876913100,6420,6420,6420,6420,0
20230530,163500,3876913100,6420,6420,6420,6420,0
20230530,163400,3876913100,6420,6420,6420,6420,0
20230530,163300,3876913100,6420,6420,6420,6420,0
20230530,163200,3876913100,6420,6420,6420,6420,0
20230530,163100,3876913100,6420,6420,6420,6420,0
20230530,163000,3876913100,6420,6420,6420,6420,0
20230530,162900,3876913100,6420,6420,6420,6420,0
20230530,162800,3876913100,6420,6420,6420,6420,0
20230530,162700,3876913100,6420,6420,6420,6420,0
20230530,162600,3876913100,6420,6420,6420,6420,0
20230530,162500,3876913100,6420,6420,6420,6420,0
20230530,162400,3876913100,6420,6420,6420,6420,0
20230530,162300,3876913100,6420,6420,6420,6420,0
20230530,162200,3876913100,6420,6420,6420,6420,0
20230530,162100,3876913100,6420,6420,6420,6420,0
20230530,162000,3876913100,6420,6420,6420,6420,0
20230530,161900,3876913100,6420,6420,6420,6420,0
20230530,161800,3876913100,6420,6420,6420,6420,0
20230530,161700,3876913100,6420,6420,6420,6420,0
20230530,161600,3876913100,6420,6420,6420,6420,10735
20230530,161500,3876913100,6420,6420,6420,6420,0
20230530,161400,3876913100,6420,6420,6420,6420,0
20230530,161300,3876913100,6420,6420,6420,6420,0
20230530,161200,3876913100,6420,6420,6420,6420,0
20230530,161100,3876913100,6420,6420,6420,6420,0
20230530,161000,3876913100,6420,6420,6420,6420,0
20230530,160900,3876913100,6420,6420,6420,6420,0
20230530,160800,3876913100,6420,6420,6420,6420,0
20230530,160700,3876913100,6420,6420,6420,6420,0
20230530,160600,3876913100,6420,6420,6420,6420,0
20230530,160500,3876913100,6420,6420,6420,6420,0
20230530,160400,3876913100,6420,6420,6420,6420,0
20230530,160300,3876913100,6420,6420,6420,6420,0
20230530,160200,3876913100,6420,6420,6420,6420,0
20230530,160100,3876913100,6420,6420,6420,6420,0
20230530,160000,3876913100,6420,6420,6420,6420,0
20230530,155900,3876913100,6420,6420,6420,6420,0
20230530,155800,3876913100,6420,6420,6420,6420,0
20230530,155700,3876913100,6420,6420,6420,6420,0
20230530,155600,3876913100,6420,6420,6420,6420,0
20230530,155500,3876913100,6420,6420,6420,6420,0
20230530,155400,3876913100,6420,6420,6420,6420,0
20230530,155300,3876913100,6420,6420,6420,6420,0
20230530,155200,3876913100,6420,6420,6420,6420,0
20230530,155100,3876913100,6420,6420,6420,6420,0
20230530,155000,3876913100,6420,6420,6420,6420,0
20230530,154900,3876913100,6420,6420,6420,6420,0
20230530,154800,3876913100,6420,6420,6420,6420,0
20230530,154700,3876913100,6420,6420,6420,6420,0
20230530,154600,3876913100,6420,6420,6420,6420,10735
20230530,154500,3876913100,6420,6420,6420,6420,0
20230530,154400,3876913100,6420,6420,6420,6420,0
20230530,154300,3876913100,6420,6420,6420,6420,0
20230530,154200,3876913100,6420,6420,6420,6420,0
20230530,154100,3876913100,6420,6420,6420,6420,0
20230530,154000,3876913100,6420,6420,6420,6420,0
20230530,153900,3876913100,6420,6420,6420,6420,0
20230530,153800,3876913100,6420,6420,6420,6420,0
20230530,153700,3876913100,6420,6420,6420,6420,0
20230530,153600,3876913100,6420,6420,6420,6420,0
20230530,153500,3876913100,6420,6420,6420,6420,0
20230530,153400,3876913100,6420,6420,6420,6420,0
20230530,153300,3876913100,6420,6420,6420,6420,0
20230530,153200,3876913100,6420,6420,6420,6420,0
20230530,153100,3876913100,6420,6420,6420,6420,0
20230530,153000,3876913100,6420,6420,6420,6420,10735
20230530,152900,3807994400,6440,6440,6440,6440,0
20230530,152800,3807994400,6440,6440,6440,6440,0
20230530,152700,3807994400,6440,6440,6440,6440,0
20230530,152600,3807994400,6440,6440,6440,6440,0
20230530,152500,3807994400,6440,6440,6440,6440,0
20230530,152400,3807994400,6440,6440,6440,6440,0
20230530,152300,3807994400,6440,6440,6440,6440,0
20230530,152200,3807994400,6440,6440,6440,6440,0
20230530,152100,3807994400,6440,6440,6440,6440,0
20230530,152000,3807994400,6440,6440,6440,6440,0
20230530,151900,3807994400,6440,6430,6440,6400,25439
20230530,151800,3644916360,6430,6430,6440,6420,10585
20230530,151700,3576855600,6430,6450,6450,6430,2124
20230530,151600,3563188790,6440,6450,6450,6440,3205
20230530,151500,3542548010,6450,6440,6450,6440,409
20230530,151400,3539913850,6440,6450,6450,6440,7858
20230530,151300,3489301250,6450,6450,6450,6450,454
20230530,151200,3486372950,6450,6450,6450,6440,567
20230530,151100,3482717500,6450,6450,6450,6440,1597
20230530,151000,3472420710,6450,6450,6450,6440,2981
20230530,150900,3453198350,6440,6450,6450,6440,1001
20230530,150800,3446751790,6450,6440,6450,6440,787
20230530,150700,3441683420,6440,6440,6450,6440,441
20230530,150600,3438843360,6440,6450,6450,6440,4385
20230530,150500,3410601080,6450,6450,6450,6440,3436
20230530,150400,3388459680,6460,6450,6460,6450,1824
20230530,150300,3376692200,6440,6460,6460,6440,3711
20230530,150200,3352756800,6460,6460,6460,6460,342
20230530,150100,3350547480,6460,6450,6460,6450,192
20230530,150000,3349309060,6460,6460,6460,6460,123
20230530,145900,3348514480,6460,6460,6460,6460,1035
20230530,145800,3341828380,6460,6460,6470,6450,303
20230530,145700,3339873260,6470,6460,6470,6460,11
20230530,145600,3339802170,6460,6470,6470,6460,261
20230530,145500,3338113990,6470,6450,6470,6450,2166
20230530,145400,3324131170,6450,6470,6470,6450,701
20230530,145300,3319609170,6470,6470,6470,6460,1259
20230530,145200,3311475920,6460,6480,6480,6460,619
20230530,145100,3307474310,6470,6460,6470,6460,848
20230530,145000,3301988180,6470,6470,6470,6460,660
20230530,144900,3297724500,6460,6470,6470,6460,1174
20230530,144800,3290140240,6470,6470,6470,6470,569
20230530,144700,3286458810,6480,6470,6480,6460,2272
20230530,144600,3271769650,6480,6460,6480,6460,1238
20230530,144500,3263768930,6470,6460,6470,6460,55
20230530,144400,3263413620,6460,6460,6470,6460,1542
20230530,144300,3253451270,6460,6460,6470,6460,377
20230530,144200,3251015480,6470,6470,6470,6460,223
20230530,144100,3249573870,6470,6480,6480,6470,1531
20230530,144000,3239667250,6480,6480,6480,6480,18
20230530,143900,3239550610,6480,6490,6490,6470,337
20230530,143800,3237370130,6490,6470,6490,6470,504
20230530,143700,3234109170,6470,6490,6490,6470,711
20230530,143600,3229506820,6490,6480,6490,6480,5
20230530,143500,3229474400,6490,6490,6490,6480,42
20230530,143400,3229202020,6490,6490,6500,6490,1318
20230530,143300,3220648190,6490,6490,6500,6490,956
20230530,143200,3214443730,6500,6500,6500,6500,3
20230530,143100,3214424230,6500,6490,6500,6490,679
20230530,143000,3210017470,6490,6490,6490,6480,15
20230530,142900,3209920240,6480,6500,6500,6480,184
20230530,142800,3208727860,6480,6500,6500,6480,1698
20230530,142700,3197719900,6500,6500,6500,6490,58
20230530,142600,3197343200,6500,6500,6500,6500,1024
20230530,142500,3190687200,6500,6500,6500,6500,41
20230530,142400,3190420700,6500,6500,6500,6490,554
20230530,142300,3186824700,6500,6500,6500,6490,203
20230530,142200,3185505240,6500,6500,6500,6500,12
20230530,142100,3185427240,6490,6490,6490,6490,200
20230530,142000,3184129240,6500,6500,6500,6500,2
20230530,141900,3184116240,6500,6490,6500,6490,345
20230530,141800,3181876370,6490,6490,6490,6480,120
20230530,141700,3181098730,6480,6480,6480,6480,7
20230530,141600,3181053370,6480,6480,6480,6470,418
20230530,141500,3178345750,6480,6480,6480,6470,276
20230530,141400,3176559270,6480,6480,6480,6470,228
20230530,141300,3175081840,6480,6480,6480,6470,65
20230530,141200,3174660720,6470,6480,6480,6470,110
20230530,141100,3173948920,6480,6490,6490,6480,12
20230530,141000,3173871050,6470,6480,6490,6470,106
20230530,140900,3173184770,6490,6490,6490,6480,145
20230530,140800,3172245040,6480,6490,6490,6480,410
20230530,140700,3169584240,6490,6480,6490,6480,397
20230530,140600,3167011670,6490,6500,6500,6490,119
20230530,140500,3166239290,6500,6480,6500,6480,118
20230530,140400,3165474470,6480,6480,6480,6480,608
20230530,140300,3161534630,6470,6480,6480,6470,1131
20230530,140200,3154205760,6480,6480,6480,6480,33
20230530,140100,3153991920,6470,6490,6490,6470,1160
20230530,140000,3146481540,6490,6500,6500,6490,654
20230530,135900,3142235540,6500,6500,6500,6500,2
20230530,135800,3142222540,6500,6500,6500,6500,2
20230530,135700,3142209540,6500,6500,6500,6490,106
20230530,135600,3141521550,6490,6500,6500,6490,4
20230530,135500,3141495560,6500,6500,6500,6500,7
20230530,135400,3141450060,6500,6510,6510,6490,5786
20230530,135300,3103848940,6510,6510,6510,6500,136
20230530,135200,3102964560,6500,6510,6510,6500,413
20230530,135100,3100279930,6500,6510,6510,6500,935
20230530,135000,3094202020,6510,6510,6510,6510,1062
20230530,134900,3087288400,6500,6490,6510,6490,3180
20230530,134800,3066622130,6480,6470,6480,6470,1287
20230530,134700,3058283170,6470,6470,6470,6470,175
20230530,134600,3057150920,6470,6470,6470,6470,221
20230530,134500,3055721050,6470,6460,6470,6460,1475
20230530,134400,3046178730,6470,6470,6470,6470,38
20230530,134300,3045932870,6470,6460,6470,6460,1316
20230530,134200,3037430410,6470,6470,6470,6470,14
20230530,134100,3037339830,6460,6470,6470,6460,1312
20230530,134000,3028853190,6470,6460,6470,6460,9031
20230530,133900,2970512690,6450,6460,6460,6450,2948
20230530,133800,2951488610,6470,6470,6470,6460,193
20230530,133700,2950240220,6470,6470,6470,6460,609
20230530,133600,2946305040,6470,6470,6470,6470,390
20230530,133500,2943781740,6460,6460,6460,6460,278
20230530,133400,2941985860,6470,6460,6470,6460,270
20230530,133300,2940241530,6460,6460,6460,6460,435
20230530,133200,2937431430,6460,6460,6460,6460,23
20230530,133100,2937282850,6460,6460,6460,6460,25
20230530,133000,2937121350,6450,6460,6460,6450,177
20230530,132900,2935978130,6460,6470,6470,6460,877
20230530,132800,2930312540,6460,6470,6470,6460,14
20230530,132700,2930221970,6460,6460,6470,6460,78
20230530,132600,2929718070,6470,6470,6470,6470,93
20230530,132500,2929116360,6470,6470,6470,6470,1
20230530,132400,2929109890,6470,6460,6470,6460,219
20230530,132300,2927695030,6460,6460,6460,6450,668
20230530,132200,2923386250,6460,6460,6460,6460,121
20230530,132100,2922604590,6460,6460,6460,6450,188
20230530,132000,2921390610,6460,6460,6460,6460,207
20230530,131900,2920053390,6460,6440,6460,6440,104
20230530,131800,2919383570,6440,6440,6440,6440,87
20230530,131700,2918823290,6430,6440,6440,6430,881
20230530,131600,2913153730,6430,6440,6440,6430,850
20230530,131500,2907685940,6440,6450,6450,6430,1063
20230530,131400,2900843090,6450,6450,6450,6450,1
20230530,131300,2900836640,6450,6450,6450,6450,105
20230530,131200,2900159390,6450,6450,6450,6440,1591
20230530,131100,2889905030,6450,6450,6450,6430,8295
20230530,131000,2836512540,6450,6450,6450,6450,409
20230530,130900,2833874490,6450,6450,6450,6450,1663
20230530,130800,2823148140,6450,6460,6460,6450,616
20230530,130700,2819171780,6460,6440,6460,6440,91
20230530,130600,2818585410,6440,6460,6460,6440,5624
20230530,130500,2782311330,6460,6460,6460,6450,9843
20230530,130400,2718764250,6460,6450,6470,6450,2832
20230530,130300,2700491120,6470,6470,6470,6450,240
20230530,130200,2698940770,6470,6450,6470,6450,747
20230530,130100,2694122300,6450,6470,6470,6450,705
20230530,130000,2689570700,6470,6470,6470,6470,518
20230530,125900,2686219240,6470,6470,6470,6450,28
20230530,125800,2686038480,6470,6460,6470,6460,9
20230530,125700,2685980260,6470,6460,6470,6460,1279
20230530,125600,2677717420,6450,6460,6460,6450,814
20230530,125500,2672459980,6460,6470,6470,6460,398
20230530,125400,2669887920,6470,6460,6470,6450,1382
20230530,125300,2660953970,6460,6460,6460,6460,1310
20230530,125200,2652491370,6460,6450,6460,6450,526
20230530,125100,2649093630,6460,6460,6460,6460,231
20230530,125000,2647601370,6460,6470,6470,6460,685
20230530,124900,2643174890,6470,6460,6470,6460,1151
20230530,124800,2635739420,6450,6450,6450,6450,129
20230530,124700,2634907370,6450,6450,6450,6440,1244
20230530,124600,2626892360,6450,6450,6460,6440,4026
20230530,124500,2600960490,6460,6460,6460,6450,8288
20230530,124400,2547489610,6460,6460,6470,6460,2748
20230530,124300,2529737510,6470,6470,6470,6470,10
20230530,124200,2529672810,6470,6470,6470,6470,907
20230530,124100,2523804520,6470,6480,6480,6470,720
20230530,124000,2519145110,6480,6480,6480,6480,1
20230530,123900,2519138630,6470,6470,6480,6470,307
20230530,123800,2517151300,6470,6480,6480,6470,14
20230530,123700,2517060680,6480,6480,6480,6470,292
20230530,123600,2515171120,6480,6470,6480,6470,152
20230530,123500,2514187570,6480,6480,6480,6480,27
20230530,123400,2514012610,6470,6490,6490,6470,173
20230530,123300,2512891860,6490,6490,6490,6490,13
20230530,123200,2512807490,6490,6470,6490,6470,84
20230530,123100,2512263990,6470,6490,6490,6470,516
20230530,123000,2508925390,6490,6490,6490,6470,516
20230530,122900,2505586440,6490,6490,6500,6470,3860
20230530,122800,2480597210,6490,6500,6500,6490,108
20230530,122700,2479896230,6500,6500,6500,6500,0
20230530,122600,2479896230,6500,6500,6500,6500,11
20230530,122500,2479824730,6500,6500,6500,6500,3
20230530,122400,2479805230,6480,6500,6500,6480,2851
20230530,122300,2461288810,6500,6500,6500,6500,13
20230530,122200,2461204310,6500,6490,6500,6490,755
20230530,122100,2456304350,6490,6490,6490,6490,4
20230530,122000,2456278390,6490,6490,6490,6490,3
20230530,121900,2456258920,6480,6480,6480,6480,132
20230530,121800,2455403560,6490,6490,6490,6480,151
20230530,121700,2454424340,6490,6470,6490,6470,302
20230530,121600,2452466000,6470,6480,6480,6470,229
20230530,121500,2450982650,6490,6480,6490,6480,11
20230530,121400,2450911360,6490,6470,6490,6470,121
20230530,121300,2450126440,6470,6490,6490,6470,1723
20230530,121200,2438972450,6490,6490,6490,6490,4
20230530,121100,2438946490,6490,6470,6490,6470,5
20230530,121000,2438914090,6500,6460,6500,6460,664
20230530,120900,2434620520,6460,6500,6500,6460,16314
20230530,120800,2329028680,6490,6500,6500,6490,88
20230530,120700,2328456710,6500,6500,6500,6500,41
20230530,120600,2328190210,6490,6500,6500,6490,222
20230530,120500,2326748420,6500,6500,6500,6500,1
20230530,120400,2326741920,6500,6490,6500,6490,270
20230530,120300,2324989590,6500,6500,6500,6490,712
20230530,120200,2320368690,6490,6490,6490,6490,541
20230530,120100,2316857600,6500,6500,6500,6500,9
20230530,120000,2316799100,6500,6500,6500,6500,897
20230530,115900,2310968600,6490,6500,6500,6490,74
20230530,115800,2310488100,6490,6500,6500,6490,205
20230530,115700,2309157600,6490,6490,6490,6490,506
20230530,115600,2305873660,6500,6490,6500,6490,2115
20230530,115500,2292147280,6500,6490,6500,6490,4
20230530,115400,2292121290,6500,6500,6500,6500,105
20230530,115300,2291438790,6500,6490,6500,6490,213
20230530,115200,2290056290,6490,6500,6500,6490,474
20230530,115100,2286979310,6500,6490,6500,6490,481
20230530,115000,2283856810,6490,6490,6490,6490,200
20230530,114900,2282558810,6490,6490,6500,6490,1831
20230530,114800,2270674600,6490,6490,6500,6490,1460
20230530,114700,2261199180,6490,6490,6490,6480,521
20230530,114600,2257822890,6490,6480,6490,6480,213
20230530,114500,2256441950,6480,6490,6490,6480,2011
20230530,114400,2243391950,6490,6500,6500,6490,2268
20230530,114300,2228671510,6490,6500,6500,6490,29
20230530,114200,2228483220,6490,6490,6500,6490,1281
20230530,114100,2220169520,6500,6510,6510,6500,548
20230530,114000,2216607370,6510,6510,6510,6500,471
20230530,113900,2213541170,6510,6500,6510,6490,142
20230530,113800,2212618250,6500,6500,6500,6500,760
20230530,113700,2207678250,6500,6510,6510,6500,217
20230530,113600,2206267630,6500,6510,6510,6500,88
20230530,113500,2205694900,6500,6500,6500,6500,752
20230530,113400,2200806900,6490,6500,6500,6490,1412
20230530,113300,2191642900,6490,6500,6500,6490,4678
20230530,113200,2161253300,6510,6500,6510,6500,3432
20230530,113100,2138945220,6510,6510,6510,6500,176
20230530,113000,2137799570,6510,6510,6510,6510,187
20230530,112900,2136582200,6510,6510,6510,6510,38
20230530,112800,2136334820,6520,6510,6520,6510,464
20230530,112700,2133314170,6510,6520,6520,6500,1039
20230530,112600,2126550190,6520,6510,6520,6510,79
20230530,112500,2126035870,6510,6520,6520,6510,583
20230530,112400,2122240530,6510,6510,6510,6510,0
20230530,112300,2122240530,6510,6520,6520,6510,1760
20230530,112200,2110782390,6520,6520,6520,6520,177
20230530,112100,2109628350,6520,6520,6520,6520,159
20230530,112000,2108591670,6520,6520,6520,6510,966
20230530,111900,2102298800,6510,6520,6520,6510,94
20230530,111800,2101686070,6520,6510,6520,6500,208
20230530,111700,2100331640,6510,6510,6510,6500,1109
20230530,111600,2093112340,6510,6510,6510,6500,66
20230530,111500,2092683030,6510,6510,6510,6490,16106
20230530,111400,1988023810,6520,6520,6520,6520,27
20230530,111300,1987847770,6530,6510,6530,6510,890
20230530,111200,1982053490,6510,6520,6520,6510,4209
20230530,111100,1954648730,6510,6510,6510,6510,0
20230530,111000,1954648730,6510,6530,6530,6510,2024
20230530,110900,1941453090,6530,6530,6530,6520,892
20230530,110800,1935636670,6520,6530,6530,6520,2295
20230530,110700,1920670920,6530,6540,6540,6530,2349
20230530,110600,1905331880,6550,6550,6550,6550,7
20230530,110500,1905286030,6550,6550,6550,6530,1009
20230530,110400,1898697030,6550,6550,6550,6550,1
20230530,110300,1898690480,6550,6550,6550,6520,5483
20230530,110200,1862890580,6550,6550,6550,6550,57
20230530,110100,1862517230,6550,6540,6550,6540,66
20230530,110000,1862085560,6540,6540,6540,6540,570
20230530,105900,1858357760,6540,6540,6540,6540,10
20230530,105800,1858292360,6540,6530,6540,6530,666
20230530,105700,1853938320,6530,6530,6540,6530,1099
20230530,105600,1846758950,6530,6540,6540,6530,880
20230530,105500,1841009880,6540,6550,6550,6540,602
20230530,105400,1837072750,6550,6550,6550,6550,12
20230530,105300,1836994150,6550,6550,6550,6550,129
20230530,105200,1836149200,6540,6550,6550,6540,592
20230530,105100,1832271630,6550,6540,6550,6540,472
20230530,105000,1829184250,6540,6540,6540,6530,132
20230530,104900,1828321970,6540,6540,6540,6540,6
20230530,104800,1828282730,6540,6530,6540,6530,326
20230530,104700,1826153770,6540,6530,6540,6530,562
20230530,104600,1822483860,6540,6540,6540,6540,273
20230530,104500,1820698440,6540,6550,6550,6530,1386
20230530,104400,1811637160,6550,6550,6550,6550,119
20230530,104300,1810857710,6550,6550,6550,6540,1128
20230530,104200,1803480340,6540,6540,6550,6530,715
20230530,104100,1798805850,6540,6560,6560,6540,2538
20230530,104000,1782201700,6560,6550,6560,6550,359
20230530,103900,1779849820,6550,6560,6560,6550,132
20230530,103800,1778983910,6560,6560,6560,6560,238
20230530,103700,1777422630,6560,6560,6560,6560,20
20230530,103600,1777291430,6560,6550,6560,6550,267
20230530,103500,1775540920,6570,6550,6570,6550,224
20230530,103400,1774073430,6550,6550,6550,6550,1525
20230530,103300,1764084680,6550,6550,6550,6550,60
20230530,103200,1763691680,6550,6570,6570,6550,1245
20230530,103100,1755536880,6550,6550,6560,6550,2060
20230530,103000,1742043870,6570,6560,6570,6550,921
20230530,102900,1736005590,6570,6570,6570,6570,10
20230530,102800,1735939890,6570,6570,6570,6570,101
20230530,102700,1735276320,6570,6560,6570,6560,2161
20230530,102600,1721100110,6560,6570,6570,6560,334
20230530,102500,1718905910,6570,6570,6570,6560,717
20230530,102400,1714202010,6570,6580,6580,6570,1517
20230530,102300,1704235310,6580,6580,6580,6570,755
20230530,102200,1699274810,6590,6580,6590,6580,1223
20230530,102100,1691220210,6580,6580,6580,6580,426
20230530,102000,1688417130,6570,6570,6570,6570,841
20230530,101900,1682891760,6570,6570,6570,6560,798
20230530,101800,1677650280,6560,6560,6570,6560,580
20230530,101700,1673845180,6560,6560,6560,6550,962
20230530,101600,1667534470,6550,6560,6560,6550,635
20230530,101500,1663369460,6560,6560,6560,6550,184
20230530,101400,1662163920,6550,6550,6560,6550,744
20230530,101300,1657290550,6550,6560,6560,6550,179
20230530,101200,1656117140,6560,6550,6560,6540,1389
20230530,101100,1647019620,6540,6550,6550,6540,376
20230530,101000,1644560520,6540,6540,6540,6530,461
20230530,100900,1641546580,6540,6540,6540,6530,11
20230530,100800,1641474650,6540,6530,6540,6530,301
20230530,100700,1639509110,6530,6540,6540,6530,1397
20230530,100600,1630376420,6540,6540,6540,6540,58
20230530,100500,1629997100,6540,6540,6540,6540,715
20230530,100400,1625321000,6540,6520,6540,6520,481
20230530,100300,1622180080,6520,6530,6540,6520,371
20230530,100200,1619760440,6520,6530,6530,6520,203
20230530,100100,1618435570,6530,6540,6540,6530,247
20230530,100000,1616822620,6530,6530,6530,6530,217
20230530,095900,1615405610,6540,6540,6540,6530,242
20230530,095800,1613823920,6540,6540,6540,6540,4
20230530,095700,1613797760,6530,6530,6540,6530,246
20230530,095600,1612191360,6530,6530,6530,6530,362
20230530,095500,1609827500,6530,6540,6540,6530,129
20230530,095400,1608985120,6550,6560,6560,6550,225
20230530,095300,1607511360,6560,6560,6560,6560,1142
20230530,095200,1600019840,6560,6520,6560,6520,1619
20230530,095100,1589431300,6520,6520,6520,6510,1728
20230530,095000,1578164840,6520,6520,6520,6510,711
20230530,094900,1573534670,6510,6530,6530,6510,6562
20230530,094800,1530799700,6530,6540,6540,6530,148
20230530,094700,1529832480,6520,6510,6540,6510,343
20230530,094600,1527596920,6510,6520,6540,6510,2814
20230530,094500,1509264460,6520,6530,6530,6510,4136
20230530,094400,1482308720,6530,6540,6550,6530,3930
20230530,094300,1456640860,6540,6550,6560,6530,1663
20230530,094200,1445761180,6560,6560,6560,6550,251
20230530,094100,1444116010,6560,6550,6560,6530,1503
20230530,094000,1434290120,6560,6570,6570,6540,307
20230530,093900,1432277750,6540,6540,6570,6540,1400
20230530,093800,1423121660,6540,6550,6570,6540,632
20230530,093700,1418985640,6570,6580,6580,6540,1036
20230530,093600,1412204090,6550,6560,6580,6540,835
20230530,093500,1406731590,6550,6580,6580,6550,1197
20230530,093400,1398891060,6560,6550,6560,6550,74
20230530,093300,1398406350,6550,6550,6550,6540,994
20230530,093200,1391898850,6550,6580,6580,6550,446
20230530,093100,1388970270,6580,6540,6580,6540,216
20230530,093000,1387550720,6540,6520,6540,6520,6252
20230530,092900,1346711400,6510,6510,6510,6510,600
20230530,092800,1342805400,6510,6510,6520,6480,8627
20230530,092700,1286825600,6520,6510,6520,6500,915
20230530,092600,1280867940,6510,6510,6510,6500,1751
20230530,092500,1269483680,6510,6500,6510,6500,981
20230530,092400,1263101650,6500,6500,6510,6500,2754
20230530,092300,1245198690,6510,6510,6510,6500,3271
20230530,092200,1223935770,6510,6520,6530,6500,10430
20230530,092100,1155985800,6520,6530,6540,6520,7631
20230530,092000,1106171790,6540,6530,6540,6530,1351
20230530,091900,1097348720,6530,6540,6580,6530,16669
20230530,091800,988276250,6540,6590,6590,6540,11969
20230530,091700,909780340,6600,6620,6620,6590,8670
20230530,091600,852553720,6610,6630,6630,6600,7640
20230530,091500,802006750,6620,6630,6630,6610,1011
20230530,091400,795310220,6610,6630,6650,6610,10887
20230530,091300,723150770,6640,6620,6640,6620,4752
20230530,091200,691611240,6630,6640,6640,6610,2912
20230530,091100,672315490,6620,6640,6650,6610,6197
20230530,091000,631239590,6650,6670,6670,6640,8636
20230530,090900,573725070,6660,6660,6670,6650,4912
20230530,090800,540995990,6660,6690,6700,6650,32444
20230530,090700,324217890,6700,6660,6700,6650,9805
20230530,090600,258765580,6650,6620,6660,6620,8692
20230530,090500,200948090,6630,6600,6630,6590,3858
20230530,090400,175427210,6600,6600,6610,6580,6959
20230530,090300,129523210,6610,6600,6610,6600,3240
20230530,090200,108138310,6600,6610,6610,6590,2550
20230530,090100,91307070,6610,6580,6610,6560,3980
20230530,090000,65136450,6570,6580,6600,6560,9835
Reference in New Issue Copy Permalink