ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/001070/min/candle-20230612.csv

734 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
20230612,211100,1323139300,54000,54000,54000,54000,678
20230612,211000,1323139300,54000,54000,54000,54000,0
20230612,210900,1323139300,54000,54000,54000,54000,0
20230612,210800,1323139300,54000,54000,54000,54000,0
20230612,210700,1323139300,54000,54000,54000,54000,0
20230612,210600,1323139300,54000,54000,54000,54000,0
20230612,210500,1323139300,54000,54000,54000,54000,0
20230612,210400,1323139300,54000,54000,54000,54000,0
20230612,210300,1323139300,54000,54000,54000,54000,0
20230612,210200,1323139300,54000,54000,54000,54000,0
20230612,210100,1323139300,54000,54000,54000,54000,0
20230612,210000,1323139300,54000,54000,54000,54000,0
20230612,205900,1323139300,54000,54000,54000,54000,0
20230612,205800,1323139300,54000,54000,54000,54000,0
20230612,205700,1323139300,54000,54000,54000,54000,0
20230612,205600,1323139300,54000,54000,54000,54000,0
20230612,205500,1323139300,54000,54000,54000,54000,0
20230612,205400,1323139300,54000,54000,54000,54000,0
20230612,205300,1323139300,54000,54000,54000,54000,0
20230612,205200,1323139300,54000,54000,54000,54000,0
20230612,205100,1323139300,54000,54000,54000,54000,0
20230612,205000,1323139300,54000,54000,54000,54000,0
20230612,204900,1323139300,54000,54000,54000,54000,0
20230612,204800,1323139300,54000,54000,54000,54000,0
20230612,204700,1323139300,54000,54000,54000,54000,0
20230612,204600,1323139300,54000,54000,54000,54000,0
20230612,204500,1323139300,54000,54000,54000,54000,0
20230612,204400,1323139300,54000,54000,54000,54000,0
20230612,204300,1323139300,54000,54000,54000,54000,0
20230612,204200,1323139300,54000,54000,54000,54000,0
20230612,204100,1323139300,54000,54000,54000,54000,678
20230612,204000,1323139300,54000,54000,54000,54000,0
20230612,203900,1323139300,54000,54000,54000,54000,0
20230612,203800,1323139300,54000,54000,54000,54000,0
20230612,203700,1323139300,54000,54000,54000,54000,0
20230612,203600,1323139300,54000,54000,54000,54000,0
20230612,203500,1323139300,54000,54000,54000,54000,0
20230612,203400,1323139300,54000,54000,54000,54000,0
20230612,203300,1323139300,54000,54000,54000,54000,0
20230612,203200,1323139300,54000,54000,54000,54000,0
20230612,203100,1323139300,54000,54000,54000,54000,0
20230612,203000,1323139300,54000,54000,54000,54000,0
20230612,202900,1323139300,54000,54000,54000,54000,0
20230612,202800,1323139300,54000,54000,54000,54000,0
20230612,202700,1323139300,54000,54000,54000,54000,0
20230612,202600,1323139300,54000,54000,54000,54000,0
20230612,202500,1323139300,54000,54000,54000,54000,0
20230612,202400,1323139300,54000,54000,54000,54000,0
20230612,202300,1323139300,54000,54000,54000,54000,0
20230612,202200,1323139300,54000,54000,54000,54000,0
20230612,202100,1323139300,54000,54000,54000,54000,0
20230612,202000,1323139300,54000,54000,54000,54000,0
20230612,201900,1323139300,54000,54000,54000,54000,0
20230612,201800,1323139300,54000,54000,54000,54000,0
20230612,201700,1323139300,54000,54000,54000,54000,0
20230612,201600,1323139300,54000,54000,54000,54000,0
20230612,201500,1323139300,54000,54000,54000,54000,0
20230612,201400,1323139300,54000,54000,54000,54000,0
20230612,201300,1323139300,54000,54000,54000,54000,0
20230612,201200,1323139300,54000,54000,54000,54000,0
20230612,201100,1323139300,54000,54000,54000,54000,678
20230612,201000,1323139300,54000,54000,54000,54000,0
20230612,200900,1323139300,54000,54000,54000,54000,0
20230612,200800,1323139300,54000,54000,54000,54000,0
20230612,200700,1323139300,54000,54000,54000,54000,0
20230612,200600,1323139300,54000,54000,54000,54000,0
20230612,200500,1323139300,54000,54000,54000,54000,0
20230612,200400,1323139300,54000,54000,54000,54000,0
20230612,200300,1323139300,54000,54000,54000,54000,0
20230612,200200,1323139300,54000,54000,54000,54000,0
20230612,200100,1323139300,54000,54000,54000,54000,0
20230612,200000,1323139300,54000,54000,54000,54000,0
20230612,195900,1323139300,54000,54000,54000,54000,0
20230612,195800,1323139300,54000,54000,54000,54000,0
20230612,195700,1323139300,54000,54000,54000,54000,0
20230612,195600,1323139300,54000,54000,54000,54000,0
20230612,195500,1323139300,54000,54000,54000,54000,0
20230612,195400,1323139300,54000,54000,54000,54000,0
20230612,195300,1323139300,54000,54000,54000,54000,0
20230612,195200,1323139300,54000,54000,54000,54000,0
20230612,195100,1323139300,54000,54000,54000,54000,0
20230612,195000,1323139300,54000,54000,54000,54000,0
20230612,194900,1323139300,54000,54000,54000,54000,0
20230612,194800,1323139300,54000,54000,54000,54000,0
20230612,194700,1323139300,54000,54000,54000,54000,0
20230612,194600,1323139300,54000,54000,54000,54000,0
20230612,194500,1323139300,54000,54000,54000,54000,0
20230612,194400,1323139300,54000,54000,54000,54000,0
20230612,194300,1323139300,54000,54000,54000,54000,0
20230612,194200,1323139300,54000,54000,54000,54000,0
20230612,194100,1323139300,54000,54000,54000,54000,678
20230612,194000,1323139300,54000,54000,54000,54000,0
20230612,193900,1323139300,54000,54000,54000,54000,0
20230612,193800,1323139300,54000,54000,54000,54000,0
20230612,193700,1323139300,54000,54000,54000,54000,0
20230612,193600,1323139300,54000,54000,54000,54000,0
20230612,193500,1323139300,54000,54000,54000,54000,0
20230612,193400,1323139300,54000,54000,54000,54000,0
20230612,193300,1323139300,54000,54000,54000,54000,0
20230612,193200,1323139300,54000,54000,54000,54000,0
20230612,193100,1323139300,54000,54000,54000,54000,0
20230612,193000,1323139300,54000,54000,54000,54000,0
20230612,192900,1323139300,54000,54000,54000,54000,0
20230612,192800,1323139300,54000,54000,54000,54000,0
20230612,192700,1323139300,54000,54000,54000,54000,0
20230612,192600,1323139300,54000,54000,54000,54000,0
20230612,192500,1323139300,54000,54000,54000,54000,0
20230612,192400,1323139300,54000,54000,54000,54000,0
20230612,192300,1323139300,54000,54000,54000,54000,0
20230612,192200,1323139300,54000,54000,54000,54000,0
20230612,192100,1323139300,54000,54000,54000,54000,0
20230612,192000,1323139300,54000,54000,54000,54000,0
20230612,191900,1323139300,54000,54000,54000,54000,0
20230612,191800,1323139300,54000,54000,54000,54000,0
20230612,191700,1323139300,54000,54000,54000,54000,0
20230612,191600,1323139300,54000,54000,54000,54000,0
20230612,191500,1323139300,54000,54000,54000,54000,0
20230612,191400,1323139300,54000,54000,54000,54000,0
20230612,191300,1323139300,54000,54000,54000,54000,0
20230612,191200,1323139300,54000,54000,54000,54000,0
20230612,191100,1323139300,54000,54000,54000,54000,678
20230612,191000,1323139300,54000,54000,54000,54000,0
20230612,190900,1323139300,54000,54000,54000,54000,0
20230612,190800,1323139300,54000,54000,54000,54000,0
20230612,190700,1323139300,54000,54000,54000,54000,0
20230612,190600,1323139300,54000,54000,54000,54000,0
20230612,190500,1323139300,54000,54000,54000,54000,0
20230612,190400,1323139300,54000,54000,54000,54000,0
20230612,190300,1323139300,54000,54000,54000,54000,0
20230612,190200,1323139300,54000,54000,54000,54000,0
20230612,190100,1323139300,54000,54000,54000,54000,0
20230612,190000,1323139300,54000,54000,54000,54000,0
20230612,185900,1323139300,54000,54000,54000,54000,0
20230612,185800,1323139300,54000,54000,54000,54000,0
20230612,185700,1323139300,54000,54000,54000,54000,0
20230612,185600,1323139300,54000,54000,54000,54000,0
20230612,185500,1323139300,54000,54000,54000,54000,0
20230612,185400,1323139300,54000,54000,54000,54000,0
20230612,185300,1323139300,54000,54000,54000,54000,0
20230612,185200,1323139300,54000,54000,54000,54000,0
20230612,185100,1323139300,54000,54000,54000,54000,0
20230612,185000,1323139300,54000,54000,54000,54000,0
20230612,184900,1323139300,54000,54000,54000,54000,0
20230612,184800,1323139300,54000,54000,54000,54000,0
20230612,184700,1323139300,54000,54000,54000,54000,0
20230612,184600,1323139300,54000,54000,54000,54000,0
20230612,184500,1323139300,54000,54000,54000,54000,0
20230612,184400,1323139300,54000,54000,54000,54000,0
20230612,184300,1323139300,54000,54000,54000,54000,0
20230612,184200,1323139300,54000,54000,54000,54000,0
20230612,184100,1323139300,54000,54000,54000,54000,678
20230612,184000,1323139300,54000,54000,54000,54000,0
20230612,183900,1323139300,54000,54000,54000,54000,0
20230612,183800,1323139300,54000,54000,54000,54000,0
20230612,183700,1323139300,54000,54000,54000,54000,0
20230612,183600,1323139300,54000,54000,54000,54000,0
20230612,183500,1323139300,54000,54000,54000,54000,0
20230612,183400,1323139300,54000,54000,54000,54000,0
20230612,183300,1323139300,54000,54000,54000,54000,0
20230612,183200,1323139300,54000,54000,54000,54000,0
20230612,183100,1323139300,54000,54000,54000,54000,0
20230612,183000,1323139300,54000,54000,54000,54000,0
20230612,182900,1323139300,54000,54000,54000,54000,0
20230612,182800,1323139300,54000,54000,54000,54000,0
20230612,182700,1323139300,54000,54000,54000,54000,0
20230612,182600,1323139300,54000,54000,54000,54000,0
20230612,182500,1323139300,54000,54000,54000,54000,0
20230612,182400,1323139300,54000,54000,54000,54000,0
20230612,182300,1323139300,54000,54000,54000,54000,0
20230612,182200,1323139300,54000,54000,54000,54000,0
20230612,182100,1323139300,54000,54000,54000,54000,0
20230612,182000,1323139300,54000,54000,54000,54000,0
20230612,181900,1323139300,54000,54000,54000,54000,0
20230612,181800,1323139300,54000,54000,54000,54000,0
20230612,181700,1323139300,54000,54000,54000,54000,0
20230612,181600,1323139300,54000,54000,54000,54000,0
20230612,181500,1323139300,54000,54000,54000,54000,0
20230612,181400,1323139300,54000,54000,54000,54000,0
20230612,181300,1323139300,54000,54000,54000,54000,0
20230612,181200,1323139300,54000,54000,54000,54000,0
20230612,181100,1323139300,54000,54000,54000,54000,678
20230612,181000,1323139300,54000,54000,54000,54000,0
20230612,180900,1323139300,54000,54000,54000,54000,0
20230612,180800,1323139300,54000,54000,54000,54000,0
20230612,180700,1323139300,54000,54000,54000,54000,0
20230612,180600,1323139300,54000,54000,54000,54000,0
20230612,180500,1323139300,54000,54000,54000,54000,0
20230612,180400,1323139300,54000,54000,54000,54000,0
20230612,180300,1323139300,54000,54000,54000,54000,0
20230612,180200,1323139300,54000,54000,54000,54000,0
20230612,180100,1323139300,54000,54000,54000,54000,0
20230612,180000,1323139300,54000,54000,54000,54000,0
20230612,175900,1323139300,54000,54000,54000,54000,0
20230612,175800,1323139300,54000,54000,54000,54000,0
20230612,175700,1323139300,54000,54000,54000,54000,0
20230612,175600,1323139300,54000,54000,54000,54000,0
20230612,175500,1323139300,54000,54000,54000,54000,0
20230612,175400,1323139300,54000,54000,54000,54000,0
20230612,175300,1323139300,54000,54000,54000,54000,0
20230612,175200,1323139300,54000,54000,54000,54000,0
20230612,175100,1323139300,54000,54000,54000,54000,0
20230612,175000,1323139300,54000,54000,54000,54000,0
20230612,174900,1323139300,54000,54000,54000,54000,0
20230612,174800,1323139300,54000,54000,54000,54000,0
20230612,174700,1323139300,54000,54000,54000,54000,0
20230612,174600,1323139300,54000,54000,54000,54000,0
20230612,174500,1323139300,54000,54000,54000,54000,0
20230612,174400,1323139300,54000,54000,54000,54000,0
20230612,174300,1323139300,54000,54000,54000,54000,0
20230612,174200,1323139300,54000,54000,54000,54000,0
20230612,174100,1323139300,54000,54000,54000,54000,678
20230612,174000,1323139300,54000,54000,54000,54000,0
20230612,173900,1323139300,54000,54000,54000,54000,0
20230612,173800,1323139300,54000,54000,54000,54000,0
20230612,173700,1323139300,54000,54000,54000,54000,0
20230612,173600,1323139300,54000,54000,54000,54000,0
20230612,173500,1323139300,54000,54000,54000,54000,0
20230612,173400,1323139300,54000,54000,54000,54000,0
20230612,173300,1323139300,54000,54000,54000,54000,0
20230612,173200,1323139300,54000,54000,54000,54000,0
20230612,173100,1323139300,54000,54000,54000,54000,0
20230612,173000,1323139300,54000,54000,54000,54000,0
20230612,172900,1323139300,54000,54000,54000,54000,0
20230612,172800,1323139300,54000,54000,54000,54000,0
20230612,172700,1323139300,54000,54000,54000,54000,0
20230612,172600,1323139300,54000,54000,54000,54000,0
20230612,172500,1323139300,54000,54000,54000,54000,0
20230612,172400,1323139300,54000,54000,54000,54000,0
20230612,172300,1323139300,54000,54000,54000,54000,0
20230612,172200,1323139300,54000,54000,54000,54000,0
20230612,172100,1323139300,54000,54000,54000,54000,0
20230612,172000,1323139300,54000,54000,54000,54000,0
20230612,171900,1323139300,54000,54000,54000,54000,0
20230612,171800,1323139300,54000,54000,54000,54000,0
20230612,171700,1323139300,54000,54000,54000,54000,0
20230612,171600,1323139300,54000,54000,54000,54000,0
20230612,171500,1323139300,54000,54000,54000,54000,0
20230612,171400,1323139300,54000,54000,54000,54000,0
20230612,171300,1323139300,54000,54000,54000,54000,0
20230612,171200,1323139300,54000,54000,54000,54000,0
20230612,171100,1323139300,54000,54000,54000,54000,678
20230612,171000,1323139300,54000,54000,54000,54000,0
20230612,170900,1323139300,54000,54000,54000,54000,0
20230612,170800,1323139300,54000,54000,54000,54000,0
20230612,170700,1323139300,54000,54000,54000,54000,0
20230612,170600,1323139300,54000,54000,54000,54000,0
20230612,170500,1323139300,54000,54000,54000,54000,0
20230612,170400,1323139300,54000,54000,54000,54000,0
20230612,170300,1323139300,54000,54000,54000,54000,0
20230612,170200,1323139300,54000,54000,54000,54000,0
20230612,170100,1323139300,54000,54000,54000,54000,0
20230612,170000,1323139300,54000,54000,54000,54000,0
20230612,165900,1323139300,54000,54000,54000,54000,0
20230612,165800,1323139300,54000,54000,54000,54000,0
20230612,165700,1323139300,54000,54000,54000,54000,0
20230612,165600,1323139300,54000,54000,54000,54000,0
20230612,165500,1323139300,54000,54000,54000,54000,0
20230612,165400,1323139300,54000,54000,54000,54000,0
20230612,165300,1323139300,54000,54000,54000,54000,0
20230612,165200,1323139300,54000,54000,54000,54000,0
20230612,165100,1323139300,54000,54000,54000,54000,0
20230612,165000,1323139300,54000,54000,54000,54000,0
20230612,164900,1323139300,54000,54000,54000,54000,0
20230612,164800,1323139300,54000,54000,54000,54000,0
20230612,164700,1323139300,54000,54000,54000,54000,0
20230612,164600,1323139300,54000,54000,54000,54000,0
20230612,164500,1323139300,54000,54000,54000,54000,0
20230612,164400,1323139300,54000,54000,54000,54000,0
20230612,164300,1323139300,54000,54000,54000,54000,0
20230612,164200,1323139300,54000,54000,54000,54000,0
20230612,164100,1323139300,54000,54000,54000,54000,678
20230612,164000,1323139300,54000,54000,54000,54000,0
20230612,163900,1323139300,54000,54000,54000,54000,0
20230612,163800,1323139300,54000,54000,54000,54000,0
20230612,163700,1323139300,54000,54000,54000,54000,0
20230612,163600,1323139300,54000,54000,54000,54000,0
20230612,163500,1323139300,54000,54000,54000,54000,0
20230612,163400,1323139300,54000,54000,54000,54000,0
20230612,163300,1323139300,54000,54000,54000,54000,0
20230612,163200,1323139300,54000,54000,54000,54000,0
20230612,163100,1323139300,54000,54000,54000,54000,0
20230612,163000,1323139300,54000,54000,54000,54000,0
20230612,162900,1323139300,54000,54000,54000,54000,0
20230612,162800,1323139300,54000,54000,54000,54000,0
20230612,162700,1323139300,54000,54000,54000,54000,0
20230612,162600,1323139300,54000,54000,54000,54000,0
20230612,162500,1323139300,54000,54000,54000,54000,0
20230612,162400,1323139300,54000,54000,54000,54000,0
20230612,162300,1323139300,54000,54000,54000,54000,0
20230612,162200,1323139300,54000,54000,54000,54000,0
20230612,162100,1323139300,54000,54000,54000,54000,0
20230612,162000,1323139300,54000,54000,54000,54000,0
20230612,161900,1323139300,54000,54000,54000,54000,0
20230612,161800,1323139300,54000,54000,54000,54000,0
20230612,161700,1323139300,54000,54000,54000,54000,0
20230612,161600,1323139300,54000,54000,54000,54000,0
20230612,161500,1323139300,54000,54000,54000,54000,0
20230612,161400,1323139300,54000,54000,54000,54000,0
20230612,161300,1323139300,54000,54000,54000,54000,0
20230612,161200,1323139300,54000,54000,54000,54000,0
20230612,161100,1323139300,54000,54000,54000,54000,678
20230612,161000,1323139300,54000,54000,54000,54000,0
20230612,160900,1323139300,54000,54000,54000,54000,0
20230612,160800,1323139300,54000,54000,54000,54000,0
20230612,160700,1323139300,54000,54000,54000,54000,0
20230612,160600,1323139300,54000,54000,54000,54000,0
20230612,160500,1323139300,54000,54000,54000,54000,0
20230612,160400,1323139300,54000,54000,54000,54000,0
20230612,160300,1323139300,54000,54000,54000,54000,0
20230612,160200,1323139300,54000,54000,54000,54000,0
20230612,160100,1323139300,54000,54000,54000,54000,0
20230612,160000,1323139300,54000,54000,54000,54000,0
20230612,155900,1323139300,54000,54000,54000,54000,0
20230612,155800,1323139300,54000,54000,54000,54000,0
20230612,155700,1323139300,54000,54000,54000,54000,0
20230612,155600,1323139300,54000,54000,54000,54000,0
20230612,155500,1323139300,54000,54000,54000,54000,0
20230612,155400,1323139300,54000,54000,54000,54000,0
20230612,155300,1323139300,54000,54000,54000,54000,0
20230612,155200,1323139300,54000,54000,54000,54000,0
20230612,155100,1323139300,54000,54000,54000,54000,0
20230612,155000,1323139300,54000,54000,54000,54000,0
20230612,154900,1323139300,54000,54000,54000,54000,0
20230612,154800,1323139300,54000,54000,54000,54000,0
20230612,154700,1323139300,54000,54000,54000,54000,0
20230612,154600,1323139300,54000,54000,54000,54000,0
20230612,154500,1323139300,54000,54000,54000,54000,0
20230612,154400,1323139300,54000,54000,54000,54000,0
20230612,154300,1323139300,54000,54000,54000,54000,0
20230612,154200,1323139300,54000,54000,54000,54000,0
20230612,154100,1323139300,54000,54000,54000,54000,678
20230612,154000,1323139300,54000,54000,54000,54000,0
20230612,153900,1323139300,54000,54000,54000,54000,0
20230612,153800,1323139300,54000,54000,54000,54000,0
20230612,153700,1323139300,54000,54000,54000,54000,0
20230612,153600,1323139300,54000,54000,54000,54000,0
20230612,153500,1323139300,54000,54000,54000,54000,0
20230612,153400,1323139300,54000,54000,54000,54000,0
20230612,153300,1323139300,54000,54000,54000,54000,0
20230612,153200,1323139300,54000,54000,54000,54000,0
20230612,153100,1323139300,54000,54000,54000,54000,0
20230612,153000,1323139300,54000,54000,54000,54000,678
20230612,152900,1286527300,54000,54000,54000,54000,0
20230612,152800,1286527300,54000,54000,54000,54000,0
20230612,152700,1286527300,54000,54000,54000,54000,0
20230612,152600,1286527300,54000,54000,54000,54000,0
20230612,152500,1286527300,54000,54000,54000,54000,0
20230612,152400,1286527300,54000,54000,54000,54000,0
20230612,152300,1286527300,54000,54000,54000,54000,0
20230612,152200,1286527300,54000,54000,54000,54000,0
20230612,152100,1286527300,54000,54000,54000,54000,0
20230612,152000,1286527300,54000,54000,54000,54000,0
20230612,151900,1286527300,54000,54000,54000,54000,174
20230612,151800,1277131300,54000,53800,54000,53800,455
20230612,151700,1252604100,53800,53800,53800,53800,0
20230612,151600,1252604100,53800,53800,53800,53800,0
20230612,151500,1252604100,53800,53800,53800,53800,0
20230612,151400,1252604100,53800,53800,53800,53800,0
20230612,151300,1252604100,53800,53800,53800,53800,0
20230612,151200,1252604100,53800,53800,53800,53800,0
20230612,151100,1252604100,53800,53800,53800,53800,0
20230612,151000,1252604100,53800,53800,53800,53800,0
20230612,150900,1252604100,53800,53800,53800,53800,0
20230612,150800,1252604100,53800,53800,53800,53800,0
20230612,150700,1252604100,53800,53800,53800,53800,0
20230612,150600,1252604100,53800,53800,53800,53800,0
20230612,150500,1252604100,53800,53800,53800,53800,0
20230612,150400,1252604100,53800,53800,53800,53800,0
20230612,150300,1252604100,53800,53800,53800,53800,46
20230612,150200,1250129300,53800,53800,53800,53800,0
20230612,150100,1250129300,53800,53800,53800,53800,0
20230612,150000,1250129300,53800,53800,53800,53800,0
20230612,145900,1250129300,53800,53800,53800,53800,0
20230612,145800,1250129300,53800,53800,53800,53800,0
20230612,145700,1250129300,53800,53800,53800,53800,0
20230612,145600,1250129300,53800,53800,53800,53800,0
20230612,145500,1250129300,53800,53800,53800,53800,0
20230612,145400,1250129300,53800,53800,53800,53800,0
20230612,145300,1250129300,53800,53800,53800,53800,0
20230612,145200,1250129300,53800,53800,53800,53800,0
20230612,145100,1250129300,53800,53800,53800,53800,0
20230612,145000,1250129300,53800,53800,53800,53800,0
20230612,144900,1250129300,53800,53800,53800,53800,0
20230612,144800,1250129300,53800,53800,53800,53800,0
20230612,144700,1250129300,53800,53800,53800,53800,0
20230612,144600,1250129300,53800,53800,53800,53800,0
20230612,144500,1250129300,53800,53800,53800,53800,0
20230612,144400,1250129300,53800,53800,53800,53800,0
20230612,144300,1250129300,53800,53800,53800,53800,0
20230612,144200,1250129300,53800,53800,53800,53800,0
20230612,144100,1250129300,53800,53800,53800,53800,0
20230612,144000,1250129300,53800,53800,53800,53800,0
20230612,143900,1250129300,53800,53800,53800,53800,0
20230612,143800,1250129300,53800,53800,53800,53800,0
20230612,143700,1250129300,53800,53800,53800,53800,0
20230612,143600,1250129300,53800,53800,53800,53800,0
20230612,143500,1250129300,53800,53800,53800,53800,0
20230612,143400,1250129300,53800,53800,53800,53800,0
20230612,143300,1250129300,53800,53800,53800,53800,0
20230612,143200,1250129300,53800,53800,53800,53800,0
20230612,143100,1250129300,53800,53800,53800,53800,0
20230612,143000,1250129300,53800,53800,53800,53800,0
20230612,142900,1250129300,53800,53800,53800,53800,0
20230612,142800,1250129300,53800,53800,53800,53800,0
20230612,142700,1250129300,53800,53800,53800,53800,0
20230612,142600,1250129300,53800,53800,53800,53800,0
20230612,142500,1250129300,53800,53800,53800,53800,0
20230612,142400,1250129300,53800,53800,53800,53800,0
20230612,142300,1250129300,53800,53800,53800,53800,0
20230612,142200,1250129300,53800,53800,53800,53800,1805
20230612,142100,1153020300,53800,53800,53800,53800,795
20230612,142000,1110249300,53700,53700,53700,53700,0
20230612,141900,1110249300,53700,53700,53700,53700,0
20230612,141800,1110249300,53700,53700,53700,53700,0
20230612,141700,1110249300,53700,53700,53700,53700,0
20230612,141600,1110249300,53700,53700,53700,53700,0
20230612,141500,1110249300,53700,53700,53700,53700,0
20230612,141400,1110249300,53700,53700,53700,53700,0
20230612,141300,1110249300,53700,53700,53700,53700,0
20230612,141200,1110249300,53700,53700,53700,53700,0
20230612,141100,1110249300,53700,53700,53700,53700,0
20230612,141000,1110249300,53700,53700,53700,53700,0
20230612,140900,1110249300,53700,53800,53800,53700,48
20230612,140800,1107667100,53800,53800,53800,53800,0
20230612,140700,1107667100,53800,53800,53800,53800,0
20230612,140600,1107667100,53800,53800,53800,53800,0
20230612,140500,1107667100,53800,53800,53800,53800,0
20230612,140400,1107667100,53800,53800,53800,53800,2380
20230612,140300,979623100,53800,53800,53800,53800,1588
20230612,140200,894188700,53900,53900,53900,53900,0
20230612,140100,894188700,53900,53900,53900,53900,0
20230612,140000,894188700,53900,53900,53900,53900,0
20230612,135900,894188700,53900,53900,53900,53900,0
20230612,135800,894188700,53900,53900,53900,53900,0
20230612,135700,894188700,53900,53900,53900,53900,0
20230612,135600,894188700,53900,53900,53900,53900,0
20230612,135500,894188700,53900,53900,53900,53900,0
20230612,135400,894188700,53900,53900,53900,53900,0
20230612,135300,894188700,53900,53900,53900,53900,0
20230612,135200,894188700,53900,53900,53900,53900,0
20230612,135100,894188700,53900,53900,53900,53900,0
20230612,135000,894188700,53900,53900,53900,53900,0
20230612,134900,894188700,53900,53900,53900,53900,7
20230612,134800,893811400,53900,53900,53900,53900,0
20230612,134700,893811400,53900,53900,53900,53800,1072
20230612,134600,836037800,53900,53900,53900,53900,3257
20230612,134500,660485500,53900,53800,53900,53800,1937
20230612,134400,556231200,53800,53800,53800,53800,154
20230612,134300,547946000,53800,53800,53800,53800,2846
20230612,134200,394831200,53800,53800,53800,53800,2064
20230612,134100,283788000,53800,53800,53800,53800,1001
20230612,134000,229934200,53800,53800,53800,53800,0
20230612,133900,229934200,53800,53800,53800,53800,0
20230612,133800,229934200,53800,53800,53800,53800,0
20230612,133700,229934200,53800,53800,53800,53800,0
20230612,133600,229934200,53800,53800,53800,53800,0
20230612,133500,229934200,53800,53800,53800,53800,0
20230612,133400,229934200,53800,53800,53800,53800,0
20230612,133300,229934200,53800,53800,53800,53800,0
20230612,133200,229934200,53800,53800,53800,53800,0
20230612,133100,229934200,53800,53800,53800,53800,0
20230612,133000,229934200,53800,53800,53800,53800,0
20230612,132900,229934200,53800,53800,53800,53800,0
20230612,132800,229934200,53800,53800,53800,53800,0
20230612,132700,229934200,53800,53800,53800,53800,0
20230612,132600,229934200,53800,53800,53800,53800,0
20230612,132500,229934200,53800,53800,53800,53800,0
20230612,132400,229934200,53800,53800,53800,53800,0
20230612,132300,229934200,53800,53800,53800,53800,0
20230612,132200,229934200,53800,53800,53800,53800,0
20230612,132100,229934200,53800,53800,53800,53800,0
20230612,132000,229934200,53800,53800,53800,53800,0
20230612,131900,229934200,53800,53800,53800,53800,0
20230612,131800,229934200,53800,53800,53800,53800,0
20230612,131700,229934200,53800,53800,53800,53800,0
20230612,131600,229934200,53800,53800,53800,53800,0
20230612,131500,229934200,53800,53800,53800,53800,0
20230612,131400,229934200,53800,53800,53800,53800,0
20230612,131300,229934200,53800,53800,53800,53800,0
20230612,131200,229934200,53800,53800,53800,53800,0
20230612,131100,229934200,53800,53800,53800,53800,0
20230612,131000,229934200,53800,53800,53800,53800,0
20230612,130900,229934200,53800,53800,53800,53800,0
20230612,130800,229934200,53800,53800,53800,53800,0
20230612,130700,229934200,53800,53800,53800,53800,0
20230612,130600,229934200,53800,53800,53800,53800,0
20230612,130500,229934200,53800,53800,53800,53800,0
20230612,130400,229934200,53800,53800,53800,53800,0
20230612,130300,229934200,53800,53800,53800,53800,0
20230612,130200,229934200,53800,53800,53800,53800,0
20230612,130100,229934200,53800,53800,53800,53800,0
20230612,130000,229934200,53800,53800,53800,53800,0
20230612,125900,229934200,53800,53800,53800,53800,0
20230612,125800,229934200,53800,53800,53800,53800,0
20230612,125700,229934200,53800,53800,53800,53800,0
20230612,125600,229934200,53800,53800,53800,53800,0
20230612,125500,229934200,53800,53800,53800,53800,0
20230612,125400,229934200,53800,53800,53800,53800,0
20230612,125300,229934200,53800,53800,53800,53800,0
20230612,125200,229934200,53800,53800,53800,53800,0
20230612,125100,229934200,53800,53800,53800,53800,47
20230612,125000,227405600,53800,53800,53800,53800,0
20230612,124900,227405600,53800,53800,53800,53800,0
20230612,124800,227405600,53800,53800,53800,53800,0
20230612,124700,227405600,53800,53800,53800,53800,0
20230612,124600,227405600,53800,53800,53800,53800,0
20230612,124500,227405600,53800,53800,53800,53800,0
20230612,124400,227405600,53800,53800,53800,53800,0
20230612,124300,227405600,53800,53800,53800,53800,0
20230612,124200,227405600,53800,53800,53800,53800,0
20230612,124100,227405600,53800,53800,53800,53800,0
20230612,124000,227405600,53800,53800,53800,53800,0
20230612,123900,227405600,53800,53800,53800,53800,0
20230612,123800,227405600,53800,53800,53800,53800,0
20230612,123700,227405600,53800,53800,53800,53800,0
20230612,123600,227405600,53800,53800,53800,53800,0
20230612,123500,227405600,53800,53800,53800,53800,0
20230612,123400,227405600,53800,53800,53800,53800,0
20230612,123300,227405600,53800,53800,53800,53800,0
20230612,123200,227405600,53800,53800,53800,53800,0
20230612,123100,227405600,53800,53800,53800,53800,0
20230612,123000,227405600,53800,53800,53800,53800,0
20230612,122900,227405600,53800,53800,53800,53800,0
20230612,122800,227405600,53800,53800,53800,53800,0
20230612,122700,227405600,53800,53800,53800,53800,0
20230612,122600,227405600,53800,53800,53800,53800,0
20230612,122500,227405600,53800,53800,53800,53800,0
20230612,122400,227405600,53800,53800,53800,53800,0
20230612,122300,227405600,53800,53800,53800,53800,0
20230612,122200,227405600,53800,53800,53800,53800,0
20230612,122100,227405600,53800,53800,53800,53800,0
20230612,122000,227405600,53800,53800,53800,53800,0
20230612,121900,227405600,53800,53800,53800,53800,0
20230612,121800,227405600,53800,53800,53800,53800,0
20230612,121700,227405600,53800,53800,53800,53800,0
20230612,121600,227405600,53800,53800,53800,53800,0
20230612,121500,227405600,53800,53800,53800,53800,0
20230612,121400,227405600,53800,53800,53800,53800,0
20230612,121300,227405600,53800,53800,53800,53800,0
20230612,121200,227405600,53800,53800,53800,53800,0
20230612,121100,227405600,53800,53800,53800,53800,0
20230612,121000,227405600,53800,53800,53800,53800,1475
20230612,120900,148050600,53800,53800,53800,53800,0
20230612,120800,148050600,53800,53800,53800,53800,0
20230612,120700,148050600,53800,53800,53800,53800,0
20230612,120600,148050600,53800,53800,53800,53800,10
20230612,120500,147512600,53800,53800,53800,53800,0
20230612,120400,147512600,53800,53800,53800,53800,0
20230612,120300,147512600,53800,53800,53800,53800,0
20230612,120200,147512600,53800,53800,53800,53800,42
20230612,120100,145253000,53800,53800,53800,53800,920
20230612,120000,95757000,53800,53700,53800,53700,918
20230612,115900,46378100,53700,53700,53700,53700,0
20230612,115800,46378100,53700,53700,53700,53700,0
20230612,115700,46378100,53700,53700,53700,53700,0
20230612,115600,46378100,53700,53700,53700,53700,0
20230612,115500,46378100,53700,53700,53700,53700,0
20230612,115400,46378100,53700,53700,53700,53700,0
20230612,115300,46378100,53700,53700,53700,53700,0
20230612,115200,46378100,53700,53700,53700,53700,0
20230612,115100,46378100,53700,53700,53700,53700,0
20230612,115000,46378100,53700,53700,53700,53700,0
20230612,114900,46378100,53700,53700,53700,53700,0
20230612,114800,46378100,53700,53700,53700,53700,0
20230612,114700,46378100,53700,53700,53700,53700,0
20230612,114600,46378100,53700,53700,53700,53700,0
20230612,114500,46378100,53700,53700,53700,53700,0
20230612,114400,46378100,53700,53700,53700,53700,0
20230612,114300,46378100,53700,53700,53700,53700,0
20230612,114200,46378100,53700,53700,53700,53700,0
20230612,114100,46378100,53700,53700,53700,53700,0
20230612,114000,46378100,53700,53700,53700,53700,0
20230612,113900,46378100,53700,53700,53700,53700,0
20230612,113800,46378100,53700,53700,53700,53700,0
20230612,113700,46378100,53700,53700,53700,53700,0
20230612,113600,46378100,53700,53700,53700,53700,0
20230612,113500,46378100,53700,53700,53700,53700,0
20230612,113400,46378100,53700,53700,53700,53700,0
20230612,113300,46378100,53700,53700,53700,53700,0
20230612,113200,46378100,53700,53700,53700,53700,0
20230612,113100,46378100,53700,53700,53700,53700,0
20230612,113000,46378100,53700,53700,53700,53700,0
20230612,112900,46378100,53700,53700,53700,53700,0
20230612,112800,46378100,53700,53700,53700,53700,0
20230612,112700,46378100,53700,53700,53700,53700,0
20230612,112600,46378100,53700,53700,53700,53700,0
20230612,112500,46378100,53700,53700,53700,53700,0
20230612,112400,46378100,53700,53700,53700,53700,0
20230612,112300,46378100,53700,53700,53700,53700,0
20230612,112200,46378100,53700,53700,53700,53700,0
20230612,112100,46378100,53700,53700,53700,53700,0
20230612,112000,46378100,53700,53700,53700,53700,0
20230612,111900,46378100,53700,53700,53700,53700,0
20230612,111800,46378100,53700,53700,53700,53700,0
20230612,111700,46378100,53700,53700,53700,53700,0
20230612,111600,46378100,53700,53700,53700,53700,0
20230612,111500,46378100,53700,53700,53700,53700,0
20230612,111400,46378100,53700,53700,53700,53700,0
20230612,111300,46378100,53700,53700,53700,53700,0
20230612,111200,46378100,53700,53700,53700,53700,0
20230612,111100,46378100,53700,53700,53700,53700,0
20230612,111000,46378100,53700,53700,53700,53700,0
20230612,110900,46378100,53700,53700,53700,53700,0
20230612,110800,46378100,53700,53700,53700,53700,0
20230612,110700,46378100,53700,53700,53700,53700,0
20230612,110600,46378100,53700,53700,53700,53700,0
20230612,110500,46378100,53700,53700,53700,53700,0
20230612,110400,46378100,53700,53700,53700,53700,0
20230612,110300,46378100,53700,53700,53700,53700,0
20230612,110200,46378100,53700,53700,53700,53700,0
20230612,110100,46378100,53700,53700,53700,53700,0
20230612,110000,46378100,53700,53700,53700,53700,0
20230612,105900,46378100,53700,53700,53700,53700,0
20230612,105800,46378100,53700,53700,53700,53700,0
20230612,105700,46378100,53700,53700,53700,53700,0
20230612,105600,46378100,53700,53700,53700,53700,0
20230612,105500,46378100,53700,53700,53700,53700,0
20230612,105400,46378100,53700,53700,53700,53700,0
20230612,105300,46378100,53700,53700,53700,53700,0
20230612,105200,46378100,53700,53700,53700,53700,0
20230612,105100,46378100,53700,53700,53700,53700,0
20230612,105000,46378100,53700,53700,53700,53700,0
20230612,104900,46378100,53700,53700,53700,53700,0
20230612,104800,46378100,53700,53700,53700,53700,0
20230612,104700,46378100,53700,53700,53700,53700,0
20230612,104600,46378100,53700,53700,53700,53700,0
20230612,104500,46378100,53700,53700,53700,53700,0
20230612,104400,46378100,53700,53700,53700,53700,0
20230612,104300,46378100,53700,53700,53700,53700,0
20230612,104200,46378100,53700,53700,53700,53700,0
20230612,104100,46378100,53700,53700,53700,53700,0
20230612,104000,46378100,53700,53700,53700,53700,0
20230612,103900,46378100,53700,53700,53700,53700,0
20230612,103800,46378100,53700,53700,53700,53700,0
20230612,103700,46378100,53700,53700,53700,53700,0
20230612,103600,46378100,53700,53700,53700,53700,0
20230612,103500,46378100,53700,53700,53700,53700,0
20230612,103400,46378100,53700,53700,53700,53700,0
20230612,103300,46378100,53700,53700,53700,53700,0
20230612,103200,46378100,53700,53700,53700,53700,0
20230612,103100,46378100,53700,53700,53700,53700,0
20230612,103000,46378100,53700,53700,53700,53700,0
20230612,102900,46378100,53700,53700,53700,53700,0
20230612,102800,46378100,53700,53700,53700,53700,0
20230612,102700,46378100,53700,53700,53700,53700,0
20230612,102600,46378100,53700,53700,53700,53700,0
20230612,102500,46378100,53700,53700,53700,53700,0
20230612,102400,46378100,53700,53700,53700,53700,0
20230612,102300,46378100,53700,53700,53700,53700,0
20230612,102200,46378100,53700,53700,53700,53700,0
20230612,102100,46378100,53700,53700,53700,53700,0
20230612,102000,46378100,53700,53700,53700,53700,0
20230612,101900,46378100,53700,53700,53700,53700,0
20230612,101800,46378100,53700,53700,53700,53700,0
20230612,101700,46378100,53700,53700,53700,53700,0
20230612,101600,46378100,53700,53700,53700,53700,0
20230612,101500,46378100,53700,53700,53700,53700,0
20230612,101400,46378100,53700,53700,53700,53700,0
20230612,101300,46378100,53700,53700,53700,53700,0
20230612,101200,46378100,53700,53700,53700,53700,0
20230612,101100,46378100,53700,53800,53800,53700,105
20230612,101000,40739400,53700,53700,53700,53700,0
20230612,100900,40739400,53700,53700,53700,53700,79
20230612,100800,36497100,53700,53700,53700,53700,0
20230612,100700,36497100,53700,53700,53700,53700,0
20230612,100600,36497100,53700,53700,53700,53700,0
20230612,100500,36497100,53700,53700,53700,53700,0
20230612,100400,36497100,53700,53700,53700,53700,0
20230612,100300,36497100,53700,53700,53700,53700,0
20230612,100200,36497100,53700,53700,53700,53700,0
20230612,100100,36497100,53700,53700,53700,53700,0
20230612,100000,36497100,53700,53700,53700,53700,0
20230612,095900,36497100,53700,53700,53700,53700,0
20230612,095800,36497100,53700,53700,53700,53700,76
20230612,095700,32415900,53700,53700,53700,53700,0
20230612,095600,32415900,53700,53700,53700,53700,0
20230612,095500,32415900,53700,53700,53700,53700,0
20230612,095400,32415900,53700,53700,53700,53700,0
20230612,095300,32415900,53700,53700,53700,53700,0
20230612,095200,32415900,53700,53700,53700,53700,160
20230612,095100,23823900,53700,53700,53700,53700,0
20230612,095000,23823900,53700,53700,53700,53700,0
20230612,094900,23823900,53700,53700,53700,53700,0
20230612,094800,23823900,53700,53800,53800,53700,399
20230612,094700,2380800,53800,53800,53800,53800,0
20230612,094600,2380800,53800,53800,53800,53800,0
20230612,094500,2380800,53800,53800,53800,53800,0
20230612,094400,2380800,53800,53800,53800,53800,0
20230612,094300,2380800,53800,53800,53800,53800,0
20230612,094200,2380800,53800,53800,53800,53800,0
20230612,094100,2380800,53800,53800,53800,53800,0
20230612,094000,2380800,53800,53800,53800,53800,0
20230612,093900,2380800,53800,53800,53800,53800,0
20230612,093800,2380800,53800,53800,53800,53800,0
20230612,093700,2380800,53800,53800,53800,53800,0
20230612,093600,2380800,53800,53800,53800,53800,0
20230612,093500,2380800,53800,53800,53800,53800,0
20230612,093400,2380800,53800,53800,53800,53800,0
20230612,093300,2380800,53800,53800,53800,53800,0
20230612,093200,2380800,53800,53800,53800,53800,0
20230612,093100,2380800,53800,53800,53800,53800,0
20230612,093000,2380800,53800,53800,53800,53800,0
20230612,092900,2380800,53800,53800,53800,53800,0
20230612,092800,2380800,53800,53800,53800,53800,0
20230612,092700,2380800,53800,53800,53800,53800,0
20230612,092600,2380800,53800,53800,53800,53800,0
20230612,092500,2380800,53800,53800,53800,53800,0
20230612,092400,2380800,53800,53800,53800,53800,0
20230612,092300,2380800,53800,53800,53800,53800,0
20230612,092200,2380800,53800,53800,53800,53800,10
20230612,092100,1842800,54200,54200,54200,54200,0
20230612,092000,1842800,54200,54200,54200,54200,0
20230612,091900,1842800,54200,54200,54200,54200,0
20230612,091800,1842800,54200,54200,54200,54200,0
20230612,091700,1842800,54200,54200,54200,54200,0
20230612,091600,1842800,54200,54200,54200,54200,0
20230612,091500,1842800,54200,54200,54200,54200,0
20230612,091400,1842800,54200,54200,54200,54200,0
20230612,091300,1842800,54200,54200,54200,54200,0
20230612,091200,1842800,54200,54200,54200,54200,0
20230612,091100,1842800,54200,54200,54200,54200,0
20230612,091000,1842800,54200,54200,54200,54200,0
20230612,090900,1842800,54200,54200,54200,54200,0
20230612,090800,1842800,54200,54200,54200,54200,0
20230612,090700,1842800,54200,54200,54200,54200,0
20230612,090600,1842800,54200,54200,54200,54200,0
20230612,090500,1842800,54200,54200,54200,54200,0
20230612,090400,1842800,54200,54200,54200,54200,0
20230612,090300,1842800,54200,54200,54200,54200,0
20230612,090200,1842800,54200,54200,54200,54200,0
20230612,090100,1842800,54200,54200,54200,54200,0
20230612,090000,1842800,54200,54200,54200,54200,34
Reference in New Issue Copy Permalink