ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/093370/min/candle-20230601.csv

772 lines
41 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
20230601,214900,12169461870,13680,13680,13680,13680,16424
20230601,214800,12169461870,13680,13680,13680,13680,0
20230601,214700,12169461870,13680,13680,13680,13680,0
20230601,214600,12169461870,13680,13680,13680,13680,0
20230601,214500,12169461870,13680,13680,13680,13680,0
20230601,214400,12169461870,13680,13680,13680,13680,0
20230601,214300,12169461870,13680,13680,13680,13680,0
20230601,214200,12169461870,13680,13680,13680,13680,0
20230601,214100,12169461870,13680,13680,13680,13680,0
20230601,214000,12169461870,13680,13680,13680,13680,0
20230601,213900,12169461870,13680,13680,13680,13680,0
20230601,213800,12169461870,13680,13680,13680,13680,0
20230601,213700,12169461870,13680,13680,13680,13680,0
20230601,213600,12169461870,13680,13680,13680,13680,0
20230601,213500,12169461870,13680,13680,13680,13680,0
20230601,213400,12169461870,13680,13680,13680,13680,0
20230601,213300,12169461870,13680,13680,13680,13680,0
20230601,213200,12169461870,13680,13680,13680,13680,0
20230601,213100,12169461870,13680,13680,13680,13680,0
20230601,213000,12169461870,13680,13680,13680,13680,0
20230601,212900,12169461870,13680,13680,13680,13680,0
20230601,212800,12169461870,13680,13680,13680,13680,0
20230601,212700,12169461870,13680,13680,13680,13680,0
20230601,212600,12169461870,13680,13680,13680,13680,0
20230601,212500,12169461870,13680,13680,13680,13680,0
20230601,212400,12169461870,13680,13680,13680,13680,0
20230601,212300,12169461870,13680,13680,13680,13680,0
20230601,212200,12169461870,13680,13680,13680,13680,0
20230601,212100,12169461870,13680,13680,13680,13680,0
20230601,212000,12169461870,13680,13680,13680,13680,0
20230601,211900,12169461870,13680,13680,13680,13680,16424
20230601,211800,12169461870,13680,13680,13680,13680,0
20230601,211700,12169461870,13680,13680,13680,13680,0
20230601,211600,12169461870,13680,13680,13680,13680,0
20230601,211500,12169461870,13680,13680,13680,13680,0
20230601,211400,12169461870,13680,13680,13680,13680,0
20230601,211300,12169461870,13680,13680,13680,13680,0
20230601,211200,12169461870,13680,13680,13680,13680,0
20230601,211100,12169461870,13680,13680,13680,13680,0
20230601,211000,12169461870,13680,13680,13680,13680,0
20230601,210900,12169461870,13680,13680,13680,13680,0
20230601,210800,12169461870,13680,13680,13680,13680,0
20230601,210700,12169461870,13680,13680,13680,13680,0
20230601,210600,12169461870,13680,13680,13680,13680,0
20230601,210500,12169461870,13680,13680,13680,13680,0
20230601,210400,12169461870,13680,13680,13680,13680,0
20230601,210300,12169461870,13680,13680,13680,13680,0
20230601,210200,12169461870,13680,13680,13680,13680,0
20230601,210100,12169461870,13680,13680,13680,13680,0
20230601,210000,12169461870,13680,13680,13680,13680,0
20230601,205900,12169461870,13680,13680,13680,13680,0
20230601,205800,12169461870,13680,13680,13680,13680,0
20230601,205700,12169461870,13680,13680,13680,13680,0
20230601,205600,12169461870,13680,13680,13680,13680,0
20230601,205500,12169461870,13680,13680,13680,13680,0
20230601,205400,12169461870,13680,13680,13680,13680,0
20230601,205300,12169461870,13680,13680,13680,13680,0
20230601,205200,12169461870,13680,13680,13680,13680,0
20230601,205100,12169461870,13680,13680,13680,13680,0
20230601,205000,12169461870,13680,13680,13680,13680,0
20230601,204900,12169461870,13680,13680,13680,13680,16424
20230601,204800,12169461870,13680,13680,13680,13680,0
20230601,204700,12169461870,13680,13680,13680,13680,0
20230601,204600,12169461870,13680,13680,13680,13680,0
20230601,204500,12169461870,13680,13680,13680,13680,0
20230601,204400,12169461870,13680,13680,13680,13680,0
20230601,204300,12169461870,13680,13680,13680,13680,0
20230601,204200,12169461870,13680,13680,13680,13680,0
20230601,204100,12169461870,13680,13680,13680,13680,0
20230601,204000,12169461870,13680,13680,13680,13680,0
20230601,203900,12169461870,13680,13680,13680,13680,0
20230601,203800,12169461870,13680,13680,13680,13680,0
20230601,203700,12169461870,13680,13680,13680,13680,0
20230601,203600,12169461870,13680,13680,13680,13680,0
20230601,203500,12169461870,13680,13680,13680,13680,0
20230601,203400,12169461870,13680,13680,13680,13680,0
20230601,203300,12169461870,13680,13680,13680,13680,0
20230601,203200,12169461870,13680,13680,13680,13680,0
20230601,203100,12169461870,13680,13680,13680,13680,0
20230601,203000,12169461870,13680,13680,13680,13680,0
20230601,202900,12169461870,13680,13680,13680,13680,0
20230601,202800,12169461870,13680,13680,13680,13680,0
20230601,202700,12169461870,13680,13680,13680,13680,0
20230601,202600,12169461870,13680,13680,13680,13680,0
20230601,202500,12169461870,13680,13680,13680,13680,0
20230601,202400,12169461870,13680,13680,13680,13680,0
20230601,202300,12169461870,13680,13680,13680,13680,0
20230601,202200,12169461870,13680,13680,13680,13680,0
20230601,202100,12169461870,13680,13680,13680,13680,0
20230601,202000,12169461870,13680,13680,13680,13680,0
20230601,201900,12169461870,13680,13680,13680,13680,16424
20230601,201800,12169461870,13680,13680,13680,13680,0
20230601,201700,12169461870,13680,13680,13680,13680,0
20230601,201600,12169461870,13680,13680,13680,13680,0
20230601,201500,12169461870,13680,13680,13680,13680,0
20230601,201400,12169461870,13680,13680,13680,13680,0
20230601,201300,12169461870,13680,13680,13680,13680,0
20230601,201200,12169461870,13680,13680,13680,13680,0
20230601,201100,12169461870,13680,13680,13680,13680,0
20230601,201000,12169461870,13680,13680,13680,13680,0
20230601,200900,12169461870,13680,13680,13680,13680,0
20230601,200800,12169461870,13680,13680,13680,13680,0
20230601,200700,12169461870,13680,13680,13680,13680,0
20230601,200600,12169461870,13680,13680,13680,13680,0
20230601,200500,12169461870,13680,13680,13680,13680,0
20230601,200400,12169461870,13680,13680,13680,13680,0
20230601,200300,12169461870,13680,13680,13680,13680,0
20230601,200200,12169461870,13680,13680,13680,13680,0
20230601,200100,12169461870,13680,13680,13680,13680,0
20230601,200000,12169461870,13680,13680,13680,13680,0
20230601,195900,12169461870,13680,13680,13680,13680,0
20230601,195800,12169461870,13680,13680,13680,13680,0
20230601,195700,12169461870,13680,13680,13680,13680,0
20230601,195600,12169461870,13680,13680,13680,13680,0
20230601,195500,12169461870,13680,13680,13680,13680,0
20230601,195400,12169461870,13680,13680,13680,13680,0
20230601,195300,12169461870,13680,13680,13680,13680,0
20230601,195200,12169461870,13680,13680,13680,13680,0
20230601,195100,12169461870,13680,13680,13680,13680,0
20230601,195000,12169461870,13680,13680,13680,13680,0
20230601,194900,12169461870,13680,13680,13680,13680,16424
20230601,194800,12169461870,13680,13680,13680,13680,0
20230601,194700,12169461870,13680,13680,13680,13680,0
20230601,194600,12169461870,13680,13680,13680,13680,0
20230601,194500,12169461870,13680,13680,13680,13680,0
20230601,194400,12169461870,13680,13680,13680,13680,0
20230601,194300,12169461870,13680,13680,13680,13680,0
20230601,194200,12169461870,13680,13680,13680,13680,0
20230601,194100,12169461870,13680,13680,13680,13680,0
20230601,194000,12169461870,13680,13680,13680,13680,0
20230601,193900,12169461870,13680,13680,13680,13680,0
20230601,193800,12169461870,13680,13680,13680,13680,0
20230601,193700,12169461870,13680,13680,13680,13680,0
20230601,193600,12169461870,13680,13680,13680,13680,0
20230601,193500,12169461870,13680,13680,13680,13680,0
20230601,193400,12169461870,13680,13680,13680,13680,0
20230601,193300,12169461870,13680,13680,13680,13680,0
20230601,193200,12169461870,13680,13680,13680,13680,0
20230601,193100,12169461870,13680,13680,13680,13680,0
20230601,193000,12169461870,13680,13680,13680,13680,0
20230601,192900,12169461870,13680,13680,13680,13680,0
20230601,192800,12169461870,13680,13680,13680,13680,0
20230601,192700,12169461870,13680,13680,13680,13680,0
20230601,192600,12169461870,13680,13680,13680,13680,0
20230601,192500,12169461870,13680,13680,13680,13680,0
20230601,192400,12169461870,13680,13680,13680,13680,0
20230601,192300,12169461870,13680,13680,13680,13680,0
20230601,192200,12169461870,13680,13680,13680,13680,0
20230601,192100,12169461870,13680,13680,13680,13680,0
20230601,192000,12169461870,13680,13680,13680,13680,0
20230601,191900,12169461870,13680,13680,13680,13680,16424
20230601,191800,12169461870,13680,13680,13680,13680,0
20230601,191700,12169461870,13680,13680,13680,13680,0
20230601,191600,12169461870,13680,13680,13680,13680,0
20230601,191500,12169461870,13680,13680,13680,13680,0
20230601,191400,12169461870,13680,13680,13680,13680,0
20230601,191300,12169461870,13680,13680,13680,13680,0
20230601,191200,12169461870,13680,13680,13680,13680,0
20230601,191100,12169461870,13680,13680,13680,13680,0
20230601,191000,12169461870,13680,13680,13680,13680,0
20230601,190900,12169461870,13680,13680,13680,13680,0
20230601,190800,12169461870,13680,13680,13680,13680,0
20230601,190700,12169461870,13680,13680,13680,13680,0
20230601,190600,12169461870,13680,13680,13680,13680,0
20230601,190500,12169461870,13680,13680,13680,13680,0
20230601,190400,12169461870,13680,13680,13680,13680,0
20230601,190300,12169461870,13680,13680,13680,13680,0
20230601,190200,12169461870,13680,13680,13680,13680,0
20230601,190100,12169461870,13680,13680,13680,13680,0
20230601,190000,12169461870,13680,13680,13680,13680,0
20230601,185900,12169461870,13680,13680,13680,13680,0
20230601,185800,12169461870,13680,13680,13680,13680,0
20230601,185700,12169461870,13680,13680,13680,13680,0
20230601,185600,12169461870,13680,13680,13680,13680,0
20230601,185500,12169461870,13680,13680,13680,13680,0
20230601,185400,12169461870,13680,13680,13680,13680,0
20230601,185300,12169461870,13680,13680,13680,13680,0
20230601,185200,12169461870,13680,13680,13680,13680,0
20230601,185100,12169461870,13680,13680,13680,13680,0
20230601,185000,12169461870,13680,13680,13680,13680,0
20230601,184900,12169461870,13680,13680,13680,13680,16424
20230601,184800,12169461870,13680,13680,13680,13680,0
20230601,184700,12169461870,13680,13680,13680,13680,0
20230601,184600,12169461870,13680,13680,13680,13680,0
20230601,184500,12169461870,13680,13680,13680,13680,0
20230601,184400,12169461870,13680,13680,13680,13680,0
20230601,184300,12169461870,13680,13680,13680,13680,0
20230601,184200,12169461870,13680,13680,13680,13680,0
20230601,184100,12169461870,13680,13680,13680,13680,0
20230601,184000,12169461870,13680,13680,13680,13680,0
20230601,183900,12169461870,13680,13680,13680,13680,0
20230601,183800,12169461870,13680,13680,13680,13680,0
20230601,183700,12169461870,13680,13680,13680,13680,0
20230601,183600,12169461870,13680,13680,13680,13680,0
20230601,183500,12169461870,13680,13680,13680,13680,0
20230601,183400,12169461870,13680,13680,13680,13680,0
20230601,183300,12169461870,13680,13680,13680,13680,0
20230601,183200,12169461870,13680,13680,13680,13680,0
20230601,183100,12169461870,13680,13680,13680,13680,0
20230601,183000,12169461870,13680,13680,13680,13680,0
20230601,182900,12169461870,13680,13680,13680,13680,0
20230601,182800,12169461870,13680,13680,13680,13680,0
20230601,182700,12169461870,13680,13680,13680,13680,0
20230601,182600,12169461870,13680,13680,13680,13680,0
20230601,182500,12169461870,13680,13680,13680,13680,0
20230601,182400,12169461870,13680,13680,13680,13680,0
20230601,182300,12169461870,13680,13680,13680,13680,0
20230601,182200,12169461870,13680,13680,13680,13680,0
20230601,182100,12169461870,13680,13680,13680,13680,0
20230601,182000,12169461870,13680,13680,13680,13680,0
20230601,181900,12169461870,13680,13680,13680,13680,16424
20230601,181800,12169461870,13680,13680,13680,13680,0
20230601,181700,12169461870,13680,13680,13680,13680,0
20230601,181600,12169461870,13680,13680,13680,13680,0
20230601,181500,12169461870,13680,13680,13680,13680,0
20230601,181400,12169461870,13680,13680,13680,13680,0
20230601,181300,12169461870,13680,13680,13680,13680,0
20230601,181200,12169461870,13680,13680,13680,13680,0
20230601,181100,12169461870,13680,13680,13680,13680,0
20230601,181000,12169461870,13680,13680,13680,13680,0
20230601,180900,12169461870,13680,13680,13680,13680,0
20230601,180800,12169461870,13680,13680,13680,13680,0
20230601,180700,12169461870,13680,13680,13680,13680,0
20230601,180600,12169461870,13680,13680,13680,13680,0
20230601,180500,12169461870,13680,13680,13680,13680,0
20230601,180400,12169461870,13680,13680,13680,13680,0
20230601,180300,12169461870,13680,13680,13680,13680,0
20230601,180200,12169461870,13680,13680,13680,13680,0
20230601,180100,12169461870,13680,13680,13680,13680,0
20230601,180000,12169461870,13680,13680,13680,13680,0
20230601,175900,12169461870,13680,13680,13680,13680,0
20230601,175800,12169461870,13680,13680,13680,13680,0
20230601,175700,12169461870,13680,13680,13680,13680,0
20230601,175600,12169461870,13680,13680,13680,13680,0
20230601,175500,12169461870,13680,13680,13680,13680,0
20230601,175400,12169461870,13680,13680,13680,13680,0
20230601,175300,12169461870,13680,13680,13680,13680,0
20230601,175200,12169461870,13680,13680,13680,13680,0
20230601,175100,12169461870,13680,13680,13680,13680,0
20230601,175000,12169461870,13680,13680,13680,13680,0
20230601,174900,12169461870,13680,13680,13680,13680,16424
20230601,174800,12169461870,13680,13680,13680,13680,0
20230601,174700,12169461870,13680,13680,13680,13680,0
20230601,174600,12169461870,13680,13680,13680,13680,0
20230601,174500,12169461870,13680,13680,13680,13680,0
20230601,174400,12169461870,13680,13680,13680,13680,0
20230601,174300,12169461870,13680,13680,13680,13680,0
20230601,174200,12169461870,13680,13680,13680,13680,0
20230601,174100,12169461870,13680,13680,13680,13680,0
20230601,174000,12169461870,13680,13680,13680,13680,0
20230601,173900,12169461870,13680,13680,13680,13680,0
20230601,173800,12169461870,13680,13680,13680,13680,0
20230601,173700,12169461870,13680,13680,13680,13680,0
20230601,173600,12169461870,13680,13680,13680,13680,0
20230601,173500,12169461870,13680,13680,13680,13680,0
20230601,173400,12169461870,13680,13680,13680,13680,0
20230601,173300,12169461870,13680,13680,13680,13680,0
20230601,173200,12169461870,13680,13680,13680,13680,0
20230601,173100,12169461870,13680,13680,13680,13680,0
20230601,173000,12169461870,13680,13680,13680,13680,0
20230601,172900,12169461870,13680,13680,13680,13680,0
20230601,172800,12169461870,13680,13680,13680,13680,0
20230601,172700,12169461870,13680,13680,13680,13680,0
20230601,172600,12169461870,13680,13680,13680,13680,0
20230601,172500,12169461870,13680,13680,13680,13680,0
20230601,172400,12169461870,13680,13680,13680,13680,0
20230601,172300,12169461870,13680,13680,13680,13680,0
20230601,172200,12169461870,13680,13680,13680,13680,0
20230601,172100,12169461870,13680,13680,13680,13680,0
20230601,172000,12169461870,13680,13680,13680,13680,0
20230601,171900,12169461870,13680,13680,13680,13680,16424
20230601,171800,12169461870,13680,13680,13680,13680,0
20230601,171700,12169461870,13680,13680,13680,13680,0
20230601,171600,12169461870,13680,13680,13680,13680,0
20230601,171500,12169461870,13680,13680,13680,13680,0
20230601,171400,12169461870,13680,13680,13680,13680,0
20230601,171300,12169461870,13680,13680,13680,13680,0
20230601,171200,12169461870,13680,13680,13680,13680,0
20230601,171100,12169461870,13680,13680,13680,13680,0
20230601,171000,12169461870,13680,13680,13680,13680,0
20230601,170900,12169461870,13680,13680,13680,13680,0
20230601,170800,12169461870,13680,13680,13680,13680,0
20230601,170700,12169461870,13680,13680,13680,13680,0
20230601,170600,12169461870,13680,13680,13680,13680,0
20230601,170500,12169461870,13680,13680,13680,13680,0
20230601,170400,12169461870,13680,13680,13680,13680,0
20230601,170300,12169461870,13680,13680,13680,13680,0
20230601,170200,12169461870,13680,13680,13680,13680,0
20230601,170100,12169461870,13680,13680,13680,13680,0
20230601,170000,12169461870,13680,13680,13680,13680,0
20230601,165900,12169461870,13680,13680,13680,13680,0
20230601,165800,12169461870,13680,13680,13680,13680,0
20230601,165700,12169461870,13680,13680,13680,13680,0
20230601,165600,12169461870,13680,13680,13680,13680,0
20230601,165500,12169461870,13680,13680,13680,13680,0
20230601,165400,12169461870,13680,13680,13680,13680,0
20230601,165300,12169461870,13680,13680,13680,13680,0
20230601,165200,12169461870,13680,13680,13680,13680,0
20230601,165100,12169461870,13680,13680,13680,13680,0
20230601,165000,12169461870,13680,13680,13680,13680,0
20230601,164900,12169461870,13680,13680,13680,13680,16424
20230601,164800,12169461870,13680,13680,13680,13680,0
20230601,164700,12169461870,13680,13680,13680,13680,0
20230601,164600,12169461870,13680,13680,13680,13680,0
20230601,164500,12169461870,13680,13680,13680,13680,0
20230601,164400,12169461870,13680,13680,13680,13680,0
20230601,164300,12169461870,13680,13680,13680,13680,0
20230601,164200,12169461870,13680,13680,13680,13680,0
20230601,164100,12169461870,13680,13680,13680,13680,0
20230601,164000,12169461870,13680,13680,13680,13680,0
20230601,163900,12169461870,13680,13680,13680,13680,0
20230601,163800,12169461870,13680,13680,13680,13680,0
20230601,163700,12169461870,13680,13680,13680,13680,0
20230601,163600,12169461870,13680,13680,13680,13680,0
20230601,163500,12169461870,13680,13680,13680,13680,0
20230601,163400,12169461870,13680,13680,13680,13680,0
20230601,163300,12169461870,13680,13680,13680,13680,0
20230601,163200,12169461870,13680,13680,13680,13680,0
20230601,163100,12169461870,13680,13680,13680,13680,0
20230601,163000,12169461870,13680,13680,13680,13680,0
20230601,162900,12169461870,13680,13680,13680,13680,0
20230601,162800,12169461870,13680,13680,13680,13680,0
20230601,162700,12169461870,13680,13680,13680,13680,0
20230601,162600,12169461870,13680,13680,13680,13680,0
20230601,162500,12169461870,13680,13680,13680,13680,0
20230601,162400,12169461870,13680,13680,13680,13680,0
20230601,162300,12169461870,13680,13680,13680,13680,0
20230601,162200,12169461870,13680,13680,13680,13680,0
20230601,162100,12169461870,13680,13680,13680,13680,0
20230601,162000,12169461870,13680,13680,13680,13680,0
20230601,161900,12169461870,13680,13680,13680,13680,16424
20230601,161800,12169461870,13680,13680,13680,13680,0
20230601,161700,12169461870,13680,13680,13680,13680,0
20230601,161600,12169461870,13680,13680,13680,13680,0
20230601,161500,12169461870,13680,13680,13680,13680,0
20230601,161400,12169461870,13680,13680,13680,13680,0
20230601,161300,12169461870,13680,13680,13680,13680,0
20230601,161200,12169461870,13680,13680,13680,13680,0
20230601,161100,12169461870,13680,13680,13680,13680,0
20230601,161000,12169461870,13680,13680,13680,13680,0
20230601,160900,12169461870,13680,13680,13680,13680,0
20230601,160800,12169461870,13680,13680,13680,13680,0
20230601,160700,12169461870,13680,13680,13680,13680,0
20230601,160600,12169461870,13680,13680,13680,13680,0
20230601,160500,12169461870,13680,13680,13680,13680,0
20230601,160400,12169461870,13680,13680,13680,13680,0
20230601,160300,12169461870,13680,13680,13680,13680,0
20230601,160200,12169461870,13680,13680,13680,13680,0
20230601,160100,12169461870,13680,13680,13680,13680,0
20230601,160000,12169461870,13680,13680,13680,13680,0
20230601,155900,12169461870,13680,13680,13680,13680,0
20230601,155800,12169461870,13680,13680,13680,13680,0
20230601,155700,12169461870,13680,13680,13680,13680,0
20230601,155600,12169461870,13680,13680,13680,13680,0
20230601,155500,12169461870,13680,13680,13680,13680,0
20230601,155400,12169461870,13680,13680,13680,13680,0
20230601,155300,12169461870,13680,13680,13680,13680,0
20230601,155200,12169461870,13680,13680,13680,13680,0
20230601,155100,12169461870,13680,13680,13680,13680,0
20230601,155000,12169461870,13680,13680,13680,13680,0
20230601,154900,12169461870,13680,13680,13680,13680,16424
20230601,154800,12169461870,13680,13680,13680,13680,0
20230601,154700,12169461870,13680,13680,13680,13680,0
20230601,154600,12169461870,13680,13680,13680,13680,0
20230601,154500,12169461870,13680,13680,13680,13680,0
20230601,154400,12169461870,13680,13680,13680,13680,0
20230601,154300,12169461870,13680,13680,13680,13680,0
20230601,154200,12169461870,13680,13680,13680,13680,0
20230601,154100,12169461870,13680,13680,13680,13680,0
20230601,154000,12169461870,13680,13680,13680,13680,0
20230601,153900,12169461870,13680,13680,13680,13680,0
20230601,153800,12169461870,13680,13680,13680,13680,0
20230601,153700,12169461870,13680,13680,13680,13680,0
20230601,153600,12169461870,13680,13680,13680,13680,0
20230601,153500,12169461870,13680,13680,13680,13680,0
20230601,153400,12169461870,13680,13680,13680,13680,0
20230601,153300,12169461870,13680,13680,13680,13680,0
20230601,153200,12169461870,13680,13680,13680,13680,0
20230601,153100,12169461870,13680,13680,13680,13680,0
20230601,153000,12169461870,13680,13680,13680,13680,16424
20230601,152900,11944781550,13690,13690,13690,13690,0
20230601,152800,11944781550,13690,13690,13690,13690,0
20230601,152700,11944781550,13690,13690,13690,13690,0
20230601,152600,11944781550,13690,13690,13690,13690,0
20230601,152500,11944781550,13690,13690,13690,13690,0
20230601,152400,11944781550,13690,13690,13690,13690,0
20230601,152300,11944781550,13690,13690,13690,13690,0
20230601,152200,11944781550,13690,13690,13690,13690,0
20230601,152100,11944781550,13690,13690,13690,13690,0
20230601,152000,11944781550,13690,13690,13690,13690,0
20230601,151900,11944781550,13690,13680,13690,13670,2936
20230601,151800,11904596540,13690,13680,13690,13670,3864
20230601,151700,11851735190,13680,13680,13680,13670,2796
20230601,151600,11813492770,13680,13670,13680,13660,4340
20230601,151500,11754150120,13660,13670,13670,13650,2077
20230601,151400,11725777980,13670,13660,13670,13660,2771
20230601,151300,11687900400,13660,13660,13670,13640,4148
20230601,151200,11631261420,13670,13670,13670,13660,1347
20230601,151100,11612852430,13670,13660,13670,13660,3088
20230601,151000,11570669270,13660,13650,13660,13650,229
20230601,150900,11567542380,13650,13650,13660,13650,966
20230601,150800,11554356180,13660,13660,13660,13650,1908
20230601,150700,11528293460,13660,13660,13670,13650,548
20230601,150600,11520809060,13660,13650,13670,13650,409
20230601,150500,11515221220,13670,13670,13670,13640,6965
20230601,150400,11420101580,13670,13670,13670,13660,919
20230601,150300,11407541810,13670,13670,13670,13660,439
20230601,150200,11401540910,13670,13660,13670,13660,4112
20230601,150100,11345331180,13670,13670,13670,13660,922
20230601,150000,11332731230,13660,13660,13670,13660,1943
20230601,145900,11306184710,13660,13660,13660,13650,1412
20230601,145800,11286896800,13660,13660,13660,13650,644
20230601,145700,11278099800,13660,13660,13660,13660,373
20230601,145600,11273004620,13660,13650,13660,13640,654
20230601,145500,11264074650,13650,13650,13660,13650,527
20230601,145400,11256881090,13650,13650,13660,13650,679
20230601,145300,11247612510,13650,13640,13650,13640,817
20230601,145200,11236460500,13650,13640,13650,13640,394
20230601,145100,11231083200,13650,13640,13650,13640,1270
20230601,145000,11213748030,13650,13650,13650,13640,165
20230601,144900,11211496970,13650,13640,13650,13640,858
20230601,144800,11199793490,13650,13630,13650,13630,679
20230601,144700,11190528950,13640,13630,13640,13630,190
20230601,144600,11187937990,13640,13650,13650,13630,1538
20230601,144500,11166963280,13640,13650,13650,13640,500
20230601,144400,11160143060,13640,13640,13650,13630,1461
20230601,144300,11140200780,13640,13630,13640,13630,1740
20230601,144200,11116469010,13640,13630,13640,13630,99
20230601,144100,11115118870,13630,13650,13650,13630,1855
20230601,144000,11089814130,13640,13640,13650,13640,463
20230601,143900,11083498600,13640,13640,13650,13640,1091
20230601,143800,11068616130,13640,13640,13650,13640,971
20230601,143700,11055365230,13640,13640,13650,13640,567
20230601,143600,11047627240,13640,13640,13650,13640,739
20230601,143500,11037543650,13650,13640,13650,13640,142
20230601,143400,11035606470,13650,13640,13650,13630,3660
20230601,143300,10985684470,13640,13640,13640,13630,112
20230601,143200,10984157490,13640,13630,13640,13630,165
20230601,143100,10981907240,13630,13660,13660,13630,92
20230601,143000,10980651800,13660,13670,13670,13610,1917
20230601,142900,10954510850,13670,13620,13670,13620,21460
20230601,142800,10661770920,13620,13610,13620,13600,5348
20230601,142700,10588982650,13610,13610,13610,13600,657
20230601,142600,10580043180,13610,13610,13610,13600,1585
20230601,142500,10558471340,13610,13600,13610,13600,890
20230601,142400,10546365660,13600,13600,13610,13600,507
20230601,142300,10539470190,13610,13620,13620,13610,672
20230601,142200,10530323810,13620,13620,13620,13600,695
20230601,142100,10520866740,13620,13620,13620,13610,661
20230601,142000,10511867420,13620,13620,13620,13610,667
20230601,141900,10502788230,13620,13610,13620,13610,899
20230601,141800,10490552620,13620,13610,13620,13610,610
20230601,141700,10482245540,13620,13610,13620,13610,55
20230601,141600,10481496720,13620,13610,13620,13610,1116
20230601,141500,10466300540,13620,13610,13620,13610,1307
20230601,141400,10448509250,13610,13620,13620,13610,396
20230601,141300,10443116330,13620,13620,13620,13610,175
20230601,141200,10440733830,13620,13610,13620,13610,771
20230601,141100,10430235190,13620,13620,13630,13620,1457
20230601,141000,10410377030,13630,13620,13630,13620,869
20230601,140900,10398540990,13630,13630,13630,13620,1170
20230601,140800,10382605180,13630,13620,13630,13620,317
20230601,140700,10378284580,13620,13630,13630,13620,424
20230601,140600,10372506490,13620,13630,13630,13620,1330
20230601,140500,10354387590,13630,13620,13630,13620,363
20230601,140400,10349440200,13630,13620,13630,13620,552
20230601,140300,10341921720,13630,13630,13630,13620,1069
20230601,140200,10327354310,13620,13630,13630,13620,95
20230601,140100,10326059940,13630,13630,13630,13620,149
20230601,140000,10324030000,13630,13620,13630,13610,4878
20230601,135900,10257591680,13620,13620,13620,13610,34
20230601,135800,10257128610,13610,13620,13620,13610,252
20230601,135700,10253698680,13610,13610,13620,13610,428
20230601,135600,10247870070,13620,13620,13620,13610,670
20230601,135500,10238746670,13620,13620,13620,13610,164
20230601,135400,10236513350,13620,13590,13620,13580,3558
20230601,135300,10188123210,13590,13580,13590,13580,3132
20230601,135200,10145565250,13580,13590,13590,13580,5381
20230601,135100,10072437470,13590,13590,13600,13580,1575
20230601,135000,10051037810,13590,13600,13600,13590,4347
20230601,134900,9991961760,13600,13600,13600,13590,952
20230601,134800,9979015800,13600,13590,13600,13590,868
20230601,134700,9967211960,13600,13610,13610,13590,2195
20230601,134600,9937359560,13610,13620,13630,13600,6153
20230601,134500,9853583790,13620,13630,13630,13620,519
20230601,134400,9846510560,13630,13620,13630,13610,8582
20230601,134300,9729657570,13610,13630,13630,13610,2248
20230601,134200,9699054480,13630,13630,13630,13620,1038
20230601,134100,9684906560,13630,13620,13630,13610,951
20230601,134000,9671953900,13620,13610,13620,13610,158
20230601,133900,9669802000,13620,13620,13620,13610,3065
20230601,133800,9628057470,13620,13620,13620,13600,4619
20230601,133700,9565167520,13620,13610,13620,13610,666
20230601,133600,9556102940,13620,13630,13630,13610,4285
20230601,133500,9497742120,13630,13630,13630,13620,212
20230601,133400,9494854370,13630,13630,13630,13620,607
20230601,133300,9486580980,13620,13630,13630,13620,140
20230601,133200,9484673890,13630,13630,13630,13620,866
20230601,133100,9472875900,13630,13630,13630,13620,576
20230601,133000,9465026170,13620,13620,13620,13620,3058
20230601,132900,9423376210,13610,13630,13630,13610,908
20230601,132800,9411009050,13630,13630,13630,13620,203
20230601,132700,9408242170,13630,13620,13630,13620,1190
20230601,132600,9392031500,13620,13630,13630,13620,23
20230601,132500,9391718180,13630,13620,13630,13620,636
20230601,132400,9383049600,13620,13620,13620,13620,2
20230601,132300,9383022360,13630,13630,13630,13620,623
20230601,132200,9374537080,13620,13630,13630,13620,333
20230601,132100,9370000710,13620,13630,13630,13620,293
20230601,132000,9366007160,13620,13620,13630,13610,163
20230601,131900,9363787110,13620,13620,13630,13620,678
20230601,131800,9354552640,13630,13620,13630,13620,384
20230601,131700,9349319750,13620,13630,13630,13620,431
20230601,131600,9343448420,13630,13630,13630,13630,458
20230601,131500,9337205880,13630,13630,13630,13630,1198
20230601,131400,9320877140,13630,13630,13630,13620,306
20230601,131300,9316706490,13630,13630,13640,13620,689
20230601,131200,9307315680,13630,13640,13640,13630,72
20230601,131100,9306333630,13630,13630,13630,13630,1004
20230601,131000,9292649110,13630,13630,13640,13630,799
20230601,130900,9281754890,13630,13640,13640,13630,1308
20230601,130800,9263915910,13650,13650,13650,13640,1143
20230601,130700,9248325280,13650,13650,13650,13650,1289
20230601,130600,9230730430,13650,13650,13650,13640,1611
20230601,130500,9208740540,13650,13640,13650,13640,1327
20230601,130400,9190627990,13650,13650,13650,13650,44
20230601,130300,9190027390,13650,13650,13650,13640,1011
20230601,130200,9176231300,13650,13610,13650,13610,6384
20230601,130100,9089197940,13620,13610,13620,13610,564
20230601,130000,9081517810,13620,13620,13620,13610,493
20230601,125900,9074805050,13610,13600,13610,13600,1659
20230601,125800,9052227260,13600,13610,13610,13600,346
20230601,125700,9047520240,13610,13620,13620,13600,648
20230601,125600,9038700210,13610,13610,13610,13610,161
20230601,125500,9036509000,13610,13610,13610,13610,943
20230601,125400,9023674770,13610,13600,13610,13600,642
20230601,125300,9014940320,13600,13600,13600,13600,940
20230601,125200,9002156320,13600,13600,13610,13600,210
20230601,125100,8999300310,13600,13590,13600,13590,937
20230601,125000,8986562020,13590,13590,13590,13590,152
20230601,124900,8984496340,13590,13580,13590,13580,228
20230601,124800,8981399900,13580,13570,13580,13570,825
20230601,124700,8970196460,13580,13580,13580,13580,276
20230601,124600,8966448380,13590,13580,13590,13580,2072
20230601,124500,8938309400,13580,13580,13580,13580,416
20230601,124400,8932660120,13580,13580,13590,13570,532
20230601,124300,8925435310,13580,13590,13600,13580,943
20230601,124200,8912627120,13590,13610,13610,13590,4489
20230601,124100,8851536120,13610,13620,13620,13610,239
20230601,124000,8848283140,13610,13590,13620,13590,215
20230601,123900,8845358950,13620,13620,13620,13580,11709
20230601,123800,8686100990,13630,13620,13630,13620,205
20230601,123700,8683308780,13620,13620,13620,13620,118
20230601,123600,8681701620,13620,13620,13630,13620,359
20230601,123500,8676810380,13630,13630,13630,13630,204
20230601,123400,8674029860,13630,13620,13630,13620,392
20230601,123300,8668689900,13620,13630,13630,13620,142
20230601,123200,8666755830,13630,13620,13630,13610,321
20230601,123100,8662383330,13620,13620,13620,13610,1496
20230601,123000,8642015430,13610,13620,13620,13610,159
20230601,122900,8639850650,13620,13620,13620,13620,1569
20230601,122800,8618480870,13620,13620,13630,13620,982
20230601,122700,8605105130,13620,13620,13630,13620,1219
20230601,122600,8588500850,13630,13630,13630,13630,54
20230601,122500,8587764830,13620,13620,13620,13620,388
20230601,122400,8582480270,13620,13620,13620,13620,62
20230601,122300,8581635830,13620,13640,13640,13620,289
20230601,122200,8577698190,13630,13620,13630,13620,77
20230601,122100,8576649190,13620,13640,13640,13610,762
20230601,122000,8566274640,13630,13630,13630,13610,1045
20230601,121900,8552042280,13630,13640,13640,13630,1379
20230601,121800,8533244960,13640,13640,13640,13640,788
20230601,121700,8522496640,13640,13640,13640,13630,658
20230601,121600,8513521530,13640,13640,13640,13640,113
20230601,121500,8511980210,13650,13660,13660,13650,1178
20230601,121400,8495896100,13660,13650,13660,13650,644
20230601,121300,8487105390,13650,13660,13660,13650,1087
20230601,121200,8472267830,13660,13660,13660,13660,201
20230601,121100,8469522170,13660,13660,13660,13660,102
20230601,121000,8468128850,13660,13660,13660,13660,41
20230601,120900,8467568790,13660,13660,13660,13660,647
20230601,120800,8458730770,13660,13660,13660,13650,260
20230601,120700,8455180100,13650,13670,13670,13650,2683
20230601,120600,8418512960,13670,13670,13670,13660,1599
20230601,120500,8396663790,13670,13670,13670,13660,166
20230601,120400,8394395070,13660,13670,13670,13660,69
20230601,120300,8393451870,13670,13670,13670,13670,2
20230601,120200,8393424530,13670,13660,13670,13650,306
20230601,120100,8389243770,13660,13660,13660,13650,645
20230601,120000,8380433420,13680,13680,13680,13680,8
20230601,115900,8380323980,13660,13680,13680,13660,857
20230601,115800,8368604130,13670,13680,13680,13670,246
20230601,115700,8365239600,13680,13670,13680,13670,312
20230601,115600,8360973990,13670,13660,13670,13660,577
20230601,115500,8353089870,13660,13650,13660,13650,13
20230601,115400,8352912380,13660,13660,13660,13650,456
20230601,115300,8346686930,13650,13660,13660,13650,197
20230601,115200,8343997720,13660,13660,13660,13650,332
20230601,115100,8339463600,13660,13660,13670,13660,612
20230601,115000,8331102120,13660,13660,13670,13660,283
20230601,114900,8327236300,13660,13660,13670,13660,320
20230601,114800,8322865080,13670,13670,13670,13670,380
20230601,114700,8317670480,13670,13670,13670,13660,19
20230601,114600,8317410760,13680,13670,13680,13650,922
20230601,114500,8304814520,13660,13670,13670,13650,2071
20230601,114400,8276527160,13670,13680,13680,13670,161
20230601,114300,8274325750,13680,13680,13690,13680,146
20230601,114200,8272328200,13680,13690,13690,13680,211
20230601,114100,8269441360,13680,13690,13690,13680,659
20230601,114000,8260425760,13680,13690,13690,13680,465
20230601,113900,8254063490,13680,13680,13690,13680,577
20230601,113800,8246167670,13680,13680,13690,13670,2129
20230601,113700,8217032030,13680,13680,13680,13680,113
20230601,113600,8215486190,13680,13670,13680,13670,666
20230601,113500,8206381450,13680,13670,13680,13670,210
20230601,113400,8203510700,13670,13690,13690,13670,849
20230601,113300,8191896610,13680,13690,13690,13680,753
20230601,113200,8181592440,13680,13680,13690,13680,277
20230601,113100,8177801600,13680,13680,13680,13670,292
20230601,113000,8173807830,13680,13690,13690,13680,1226
20230601,112900,8157035550,13680,13690,13700,13680,2994
20230601,112800,8116042580,13690,13670,13690,13670,1389
20230601,112700,8097034230,13670,13650,13670,13650,138
20230601,112600,8095147990,13650,13690,13690,13650,3672
20230601,112500,8044960840,13690,13690,13700,13680,1366
20230601,112400,8026260610,13700,13700,13700,13690,956
20230601,112300,8013166770,13700,13710,13710,13690,2523
20230601,112200,7978601670,13710,13700,13710,13690,5995
20230601,112100,7896466420,13700,13670,13700,13670,8217
20230601,112000,7784086340,13670,13670,13670,13650,833
20230601,111900,7772707670,13670,13660,13670,13650,1645
20230601,111800,7750237270,13660,13680,13680,13660,2012
20230601,111700,7722747120,13670,13670,13680,13660,3906
20230601,111600,7669327550,13670,13650,13670,13650,4821
20230601,111500,7603455750,13650,13660,13670,13650,3715
20230601,111400,7552718470,13660,13630,13660,13620,7016
20230601,111300,7456996480,13620,13590,13630,13580,4049
20230601,111200,7401880610,13580,13600,13600,13580,2335
20230601,111100,7370154980,13600,13600,13610,13600,1538
20230601,111000,7349226860,13600,13610,13610,13600,175
20230601,110900,7346846790,13610,13610,13610,13600,91
20230601,110800,7345608920,13610,13580,13610,13580,680
20230601,110700,7336367540,13600,13600,13600,13580,2368
20230601,110600,7304207310,13600,13590,13600,13560,5485
20230601,110500,7229730390,13590,13600,13610,13590,4001
20230601,110400,7175330240,13600,13610,13610,13600,1873
20230601,110300,7149852400,13610,13610,13610,13600,266
20230601,110200,7146232640,13610,13610,13610,13600,1297
20230601,110100,7128585980,13600,13610,13610,13600,1120
20230601,110000,7113349570,13610,13620,13620,13600,574
20230601,105900,7105540410,13620,13620,13620,13600,1412
20230601,105800,7086312880,13620,13610,13620,13600,4970
20230601,105700,7018649910,13590,13600,13620,13590,3215
20230601,105600,6974904300,13600,13580,13620,13570,6349
20230601,105500,6888608760,13580,13570,13580,13570,667
20230601,105400,6879555900,13580,13580,13590,13570,2614
20230601,105300,6844056790,13580,13580,13590,13570,1611
20230601,105200,6822179420,13570,13570,13590,13570,5142
20230601,105100,6752329450,13570,13560,13580,13550,6147
20230601,105000,6668954780,13560,13550,13560,13540,2948
20230601,104900,6629004940,13550,13540,13550,13540,265
20230601,104800,6625416460,13540,13550,13550,13530,1310
20230601,104700,6607679130,13540,13540,13550,13530,485
20230601,104600,6601112750,13550,13540,13550,13530,869
20230601,104500,6589342140,13530,13530,13540,13520,2351
20230601,104400,6557525520,13530,13530,13530,13530,378
20230601,104300,6552411180,13530,13530,13530,13530,217
20230601,104200,6549475170,13540,13540,13540,13530,730
20230601,104100,6539596650,13540,13540,13540,13530,274
20230601,104000,6535888160,13540,13530,13540,13530,1737
20230601,103900,6512385960,13540,13540,13540,13540,468
20230601,103800,6506049240,13540,13530,13540,13530,795
20230601,103700,6495288150,13530,13520,13530,13520,1922
20230601,103600,6469294370,13520,13530,13530,13520,2467
20230601,103500,6435940200,13530,13520,13530,13520,418
20230601,103400,6430287120,13520,13530,13530,13520,234
20230601,103300,6427121120,13530,13550,13550,13520,957
20230601,103200,6414165380,13550,13560,13570,13550,2455
20230601,103100,6380887970,13560,13570,13570,13560,2886
20230601,103000,6341753670,13570,13570,13570,13560,2198
20230601,102900,6311926830,13570,13570,13570,13560,1755
20230601,102800,6288114160,13570,13530,13570,13530,4089
20230601,102700,6232734350,13530,13530,13530,13520,2605
20230601,102600,6197503720,13530,13530,13530,13520,859
20230601,102500,6185881480,13530,13500,13540,13490,4033
20230601,102400,6131408120,13500,13500,13510,13490,1920
20230601,102300,6105498750,13500,13490,13510,13480,1999
20230601,102200,6078520710,13490,13480,13490,13470,1296
20230601,102100,6061049010,13480,13480,13480,13470,831
20230601,102000,6049847570,13470,13450,13480,13440,2152
20230601,101900,6020873130,13450,13440,13450,13440,4509
20230601,101800,5960256340,13450,13440,13450,13440,636
20230601,101700,5951703470,13440,13440,13450,13440,913
20230601,101600,5939432730,13440,13450,13450,13440,824
20230601,101500,5928351350,13450,13440,13450,13440,1257
20230601,101400,5911448820,13440,13450,13450,13440,304
20230601,101300,5907362840,13450,13450,13450,13440,1079
20230601,101200,5892852010,13440,13450,13450,13440,779
20230601,101100,5882379090,13450,13450,13450,13440,688
20230601,101000,5873131000,13450,13450,13450,13440,1422
20230601,100900,5854009660,13440,13450,13450,13440,4664
20230601,100800,5791283800,13450,13450,13450,13440,1106
20230601,100700,5776409350,13440,13450,13450,13440,1101
20230601,100600,5761607820,13460,13460,13460,13450,1636
20230601,100500,5739602240,13460,13460,13460,13450,560
20230601,100400,5732068480,13460,13450,13460,13440,4740
20230601,100300,5668311580,13440,13470,13470,13440,1112
20230601,100200,5653348320,13470,13460,13470,13460,1195
20230601,100100,5637262600,13460,13440,13460,13430,4619
20230601,100000,5575155350,13440,13430,13440,13420,974
20230601,095900,5562074360,13430,13430,13430,13420,4238
20230601,095800,5505188580,13430,13420,13430,13420,3299
20230601,095700,5460900430,13420,13420,13430,13410,2254
20230601,095600,5430652000,13410,13420,13420,13410,1592
20230601,095500,5409289660,13420,13420,13420,13410,1546
20230601,095400,5388542450,13420,13430,13440,13410,7201
20230601,095300,5291896730,13430,13430,13440,13430,2956
20230601,095200,5252190700,13430,13440,13440,13430,1268
20230601,095100,5235150830,13440,13420,13440,13410,6147
20230601,095000,5152616090,13420,13420,13430,13410,4962
20230601,094900,5086010980,13420,13420,13430,13410,2119
20230601,094800,5057574840,13430,13430,13430,13420,7897
20230601,094700,4951592680,13420,13420,13430,13420,6882
20230601,094600,4859205060,13430,13440,13440,13420,9667
20230601,094500,4729410090,13430,13450,13450,13430,5406
20230601,094400,4656729640,13460,13450,13460,13450,2630
20230601,094300,4621354380,13450,13470,13470,13450,18487
20230601,094200,4372667310,13470,13470,13470,13460,2655
20230601,094100,4336930430,13460,13470,13470,13450,13476
20230601,094000,4155570580,13470,13470,13480,13460,10910
20230601,093900,4008639320,13480,13510,13520,13480,32251
20230601,093800,3573364090,13520,13540,13540,13510,22744
20230601,093700,3265898830,13540,13540,13550,13530,4800
20230601,093600,3200906330,13550,13550,13550,13540,2708
20230601,093500,3164227840,13550,13570,13570,13540,6217
20230601,093400,3079975700,13560,13570,13570,13560,2504
20230601,093300,3045999810,13570,13580,13580,13570,1140
20230601,093200,3030519710,13570,13550,13580,13540,6270
20230601,093100,2945473150,13550,13550,13550,13530,1035
20230601,093000,2931457200,13540,13550,13550,13530,2710
20230601,092900,2894761600,13550,13540,13550,13520,1533
20230601,092800,2874008290,13540,13530,13540,13520,13784
20230601,092700,2687469980,13530,13550,13550,13530,3673
20230601,092600,2637762750,13550,13540,13550,13540,2540
20230601,092500,2603371000,13540,13550,13550,13540,2922
20230601,092400,2563805130,13540,13600,13600,13540,8757
20230601,092300,2444944030,13600,13590,13600,13580,1902
20230601,092200,2419099620,13590,13600,13600,13580,970
20230601,092100,2405918590,13600,13550,13600,13550,6838
20230601,092000,2313132430,13550,13570,13570,13540,9735
20230601,091900,2181198890,13570,13570,13570,13560,834
20230601,091800,2169884900,13560,13580,13580,13560,1014
20230601,091700,2156132210,13570,13610,13610,13570,4728
20230601,091600,2091884650,13610,13590,13610,13590,2291
20230601,091500,2060728010,13600,13570,13660,13570,9415
20230601,091400,1932509900,13570,13560,13570,13560,2273
20230601,091300,1901676410,13560,13560,13580,13560,5455
20230601,091200,1827678340,13560,13570,13570,13540,6961
20230601,091100,1733342270,13560,13570,13580,13560,3900
20230601,091000,1680417060,13580,13580,13590,13570,3918
20230601,090900,1627237070,13580,13590,13590,13580,4164
20230601,090800,1570688620,13580,13590,13590,13570,3637
20230601,090700,1521296530,13590,13550,13590,13540,4942
20230601,090600,1454274690,13530,13540,13590,13510,26540
20230601,090500,1095134690,13550,13630,13640,13550,17286
20230601,090400,860155480,13640,13620,13640,13620,5867
20230601,090300,780207940,13630,13720,13720,13620,9476
20230601,090200,650709910,13720,13710,13760,13710,10449
20230601,090100,507247520,13700,13660,13720,13640,7777
20230601,090000,400869430,13630,13700,13700,13600,29215
Reference in New Issue Copy Permalink