ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/001070/min/candle-20230531.csv

729 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
20230531,210600,1240469200,53400,53400,53400,53400,219
20230531,210500,1240469200,53400,53400,53400,53400,0
20230531,210400,1240469200,53400,53400,53400,53400,0
20230531,210300,1240469200,53400,53400,53400,53400,0
20230531,210200,1240469200,53400,53400,53400,53400,0
20230531,210100,1240469200,53400,53400,53400,53400,0
20230531,210000,1240469200,53400,53400,53400,53400,0
20230531,205900,1240469200,53400,53400,53400,53400,0
20230531,205800,1240469200,53400,53400,53400,53400,0
20230531,205700,1240469200,53400,53400,53400,53400,0
20230531,205600,1240469200,53400,53400,53400,53400,0
20230531,205500,1240469200,53400,53400,53400,53400,0
20230531,205400,1240469200,53400,53400,53400,53400,0
20230531,205300,1240469200,53400,53400,53400,53400,0
20230531,205200,1240469200,53400,53400,53400,53400,0
20230531,205100,1240469200,53400,53400,53400,53400,0
20230531,205000,1240469200,53400,53400,53400,53400,0
20230531,204900,1240469200,53400,53400,53400,53400,0
20230531,204800,1240469200,53400,53400,53400,53400,0
20230531,204700,1240469200,53400,53400,53400,53400,0
20230531,204600,1240469200,53400,53400,53400,53400,0
20230531,204500,1240469200,53400,53400,53400,53400,0
20230531,204400,1240469200,53400,53400,53400,53400,0
20230531,204300,1240469200,53400,53400,53400,53400,0
20230531,204200,1240469200,53400,53400,53400,53400,0
20230531,204100,1240469200,53400,53400,53400,53400,0
20230531,204000,1240469200,53400,53400,53400,53400,0
20230531,203900,1240469200,53400,53400,53400,53400,0
20230531,203800,1240469200,53400,53400,53400,53400,0
20230531,203700,1240469200,53400,53400,53400,53400,0
20230531,203600,1240469200,53400,53400,53400,53400,219
20230531,203500,1240469200,53400,53400,53400,53400,0
20230531,203400,1240469200,53400,53400,53400,53400,0
20230531,203300,1240469200,53400,53400,53400,53400,0
20230531,203200,1240469200,53400,53400,53400,53400,0
20230531,203100,1240469200,53400,53400,53400,53400,0
20230531,203000,1240469200,53400,53400,53400,53400,0
20230531,202900,1240469200,53400,53400,53400,53400,0
20230531,202800,1240469200,53400,53400,53400,53400,0
20230531,202700,1240469200,53400,53400,53400,53400,0
20230531,202600,1240469200,53400,53400,53400,53400,0
20230531,202500,1240469200,53400,53400,53400,53400,0
20230531,202400,1240469200,53400,53400,53400,53400,0
20230531,202300,1240469200,53400,53400,53400,53400,0
20230531,202200,1240469200,53400,53400,53400,53400,0
20230531,202100,1240469200,53400,53400,53400,53400,0
20230531,202000,1240469200,53400,53400,53400,53400,0
20230531,201900,1240469200,53400,53400,53400,53400,0
20230531,201800,1240469200,53400,53400,53400,53400,0
20230531,201700,1240469200,53400,53400,53400,53400,0
20230531,201600,1240469200,53400,53400,53400,53400,0
20230531,201500,1240469200,53400,53400,53400,53400,0
20230531,201400,1240469200,53400,53400,53400,53400,0
20230531,201300,1240469200,53400,53400,53400,53400,0
20230531,201200,1240469200,53400,53400,53400,53400,0
20230531,201100,1240469200,53400,53400,53400,53400,0
20230531,201000,1240469200,53400,53400,53400,53400,0
20230531,200900,1240469200,53400,53400,53400,53400,0
20230531,200800,1240469200,53400,53400,53400,53400,0
20230531,200700,1240469200,53400,53400,53400,53400,0
20230531,200600,1240469200,53400,53400,53400,53400,219
20230531,200500,1240469200,53400,53400,53400,53400,0
20230531,200400,1240469200,53400,53400,53400,53400,0
20230531,200300,1240469200,53400,53400,53400,53400,0
20230531,200200,1240469200,53400,53400,53400,53400,0
20230531,200100,1240469200,53400,53400,53400,53400,0
20230531,200000,1240469200,53400,53400,53400,53400,0
20230531,195900,1240469200,53400,53400,53400,53400,0
20230531,195800,1240469200,53400,53400,53400,53400,0
20230531,195700,1240469200,53400,53400,53400,53400,0
20230531,195600,1240469200,53400,53400,53400,53400,0
20230531,195500,1240469200,53400,53400,53400,53400,0
20230531,195400,1240469200,53400,53400,53400,53400,0
20230531,195300,1240469200,53400,53400,53400,53400,0
20230531,195200,1240469200,53400,53400,53400,53400,0
20230531,195100,1240469200,53400,53400,53400,53400,0
20230531,195000,1240469200,53400,53400,53400,53400,0
20230531,194900,1240469200,53400,53400,53400,53400,0
20230531,194800,1240469200,53400,53400,53400,53400,0
20230531,194700,1240469200,53400,53400,53400,53400,0
20230531,194600,1240469200,53400,53400,53400,53400,0
20230531,194500,1240469200,53400,53400,53400,53400,0
20230531,194400,1240469200,53400,53400,53400,53400,0
20230531,194300,1240469200,53400,53400,53400,53400,0
20230531,194200,1240469200,53400,53400,53400,53400,0
20230531,194100,1240469200,53400,53400,53400,53400,0
20230531,194000,1240469200,53400,53400,53400,53400,0
20230531,193900,1240469200,53400,53400,53400,53400,0
20230531,193800,1240469200,53400,53400,53400,53400,0
20230531,193700,1240469200,53400,53400,53400,53400,0
20230531,193600,1240469200,53400,53400,53400,53400,219
20230531,193500,1240469200,53400,53400,53400,53400,0
20230531,193400,1240469200,53400,53400,53400,53400,0
20230531,193300,1240469200,53400,53400,53400,53400,0
20230531,193200,1240469200,53400,53400,53400,53400,0
20230531,193100,1240469200,53400,53400,53400,53400,0
20230531,193000,1240469200,53400,53400,53400,53400,0
20230531,192900,1240469200,53400,53400,53400,53400,0
20230531,192800,1240469200,53400,53400,53400,53400,0
20230531,192700,1240469200,53400,53400,53400,53400,0
20230531,192600,1240469200,53400,53400,53400,53400,0
20230531,192500,1240469200,53400,53400,53400,53400,0
20230531,192400,1240469200,53400,53400,53400,53400,0
20230531,192300,1240469200,53400,53400,53400,53400,0
20230531,192200,1240469200,53400,53400,53400,53400,0
20230531,192100,1240469200,53400,53400,53400,53400,0
20230531,192000,1240469200,53400,53400,53400,53400,0
20230531,191900,1240469200,53400,53400,53400,53400,0
20230531,191800,1240469200,53400,53400,53400,53400,0
20230531,191700,1240469200,53400,53400,53400,53400,0
20230531,191600,1240469200,53400,53400,53400,53400,0
20230531,191500,1240469200,53400,53400,53400,53400,0
20230531,191400,1240469200,53400,53400,53400,53400,0
20230531,191300,1240469200,53400,53400,53400,53400,0
20230531,191200,1240469200,53400,53400,53400,53400,0
20230531,191100,1240469200,53400,53400,53400,53400,0
20230531,191000,1240469200,53400,53400,53400,53400,0
20230531,190900,1240469200,53400,53400,53400,53400,0
20230531,190800,1240469200,53400,53400,53400,53400,0
20230531,190700,1240469200,53400,53400,53400,53400,0
20230531,190600,1240469200,53400,53400,53400,53400,219
20230531,190500,1240469200,53400,53400,53400,53400,0
20230531,190400,1240469200,53400,53400,53400,53400,0
20230531,190300,1240469200,53400,53400,53400,53400,0
20230531,190200,1240469200,53400,53400,53400,53400,0
20230531,190100,1240469200,53400,53400,53400,53400,0
20230531,190000,1240469200,53400,53400,53400,53400,0
20230531,185900,1240469200,53400,53400,53400,53400,0
20230531,185800,1240469200,53400,53400,53400,53400,0
20230531,185700,1240469200,53400,53400,53400,53400,0
20230531,185600,1240469200,53400,53400,53400,53400,0
20230531,185500,1240469200,53400,53400,53400,53400,0
20230531,185400,1240469200,53400,53400,53400,53400,0
20230531,185300,1240469200,53400,53400,53400,53400,0
20230531,185200,1240469200,53400,53400,53400,53400,0
20230531,185100,1240469200,53400,53400,53400,53400,0
20230531,185000,1240469200,53400,53400,53400,53400,0
20230531,184900,1240469200,53400,53400,53400,53400,0
20230531,184800,1240469200,53400,53400,53400,53400,0
20230531,184700,1240469200,53400,53400,53400,53400,0
20230531,184600,1240469200,53400,53400,53400,53400,0
20230531,184500,1240469200,53400,53400,53400,53400,0
20230531,184400,1240469200,53400,53400,53400,53400,0
20230531,184300,1240469200,53400,53400,53400,53400,0
20230531,184200,1240469200,53400,53400,53400,53400,0
20230531,184100,1240469200,53400,53400,53400,53400,0
20230531,184000,1240469200,53400,53400,53400,53400,0
20230531,183900,1240469200,53400,53400,53400,53400,0
20230531,183800,1240469200,53400,53400,53400,53400,0
20230531,183700,1240469200,53400,53400,53400,53400,0
20230531,183600,1240469200,53400,53400,53400,53400,219
20230531,183500,1240469200,53400,53400,53400,53400,0
20230531,183400,1240469200,53400,53400,53400,53400,0
20230531,183300,1240469200,53400,53400,53400,53400,0
20230531,183200,1240469200,53400,53400,53400,53400,0
20230531,183100,1240469200,53400,53400,53400,53400,0
20230531,183000,1240469200,53400,53400,53400,53400,0
20230531,182900,1240469200,53400,53400,53400,53400,0
20230531,182800,1240469200,53400,53400,53400,53400,0
20230531,182700,1240469200,53400,53400,53400,53400,0
20230531,182600,1240469200,53400,53400,53400,53400,0
20230531,182500,1240469200,53400,53400,53400,53400,0
20230531,182400,1240469200,53400,53400,53400,53400,0
20230531,182300,1240469200,53400,53400,53400,53400,0
20230531,182200,1240469200,53400,53400,53400,53400,0
20230531,182100,1240469200,53400,53400,53400,53400,0
20230531,182000,1240469200,53400,53400,53400,53400,0
20230531,181900,1240469200,53400,53400,53400,53400,0
20230531,181800,1240469200,53400,53400,53400,53400,0
20230531,181700,1240469200,53400,53400,53400,53400,0
20230531,181600,1240469200,53400,53400,53400,53400,0
20230531,181500,1240469200,53400,53400,53400,53400,0
20230531,181400,1240469200,53400,53400,53400,53400,0
20230531,181300,1240469200,53400,53400,53400,53400,0
20230531,181200,1240469200,53400,53400,53400,53400,0
20230531,181100,1240469200,53400,53400,53400,53400,0
20230531,181000,1240469200,53400,53400,53400,53400,0
20230531,180900,1240469200,53400,53400,53400,53400,0
20230531,180800,1240469200,53400,53400,53400,53400,0
20230531,180700,1240469200,53400,53400,53400,53400,0
20230531,180600,1240469200,53400,53400,53400,53400,219
20230531,180500,1240469200,53400,53400,53400,53400,0
20230531,180400,1240469200,53400,53400,53400,53400,0
20230531,180300,1240469200,53400,53400,53400,53400,0
20230531,180200,1240469200,53400,53400,53400,53400,0
20230531,180100,1240469200,53400,53400,53400,53400,0
20230531,180000,1240469200,53400,53400,53400,53400,0
20230531,175900,1240469200,53400,53400,53400,53400,0
20230531,175800,1240469200,53400,53400,53400,53400,0
20230531,175700,1240469200,53400,53400,53400,53400,0
20230531,175600,1240469200,53400,53400,53400,53400,0
20230531,175500,1240469200,53400,53400,53400,53400,0
20230531,175400,1240469200,53400,53400,53400,53400,0
20230531,175300,1240469200,53400,53400,53400,53400,0
20230531,175200,1240469200,53400,53400,53400,53400,0
20230531,175100,1240469200,53400,53400,53400,53400,0
20230531,175000,1240469200,53400,53400,53400,53400,0
20230531,174900,1240469200,53400,53400,53400,53400,0
20230531,174800,1240469200,53400,53400,53400,53400,0
20230531,174700,1240469200,53400,53400,53400,53400,0
20230531,174600,1240469200,53400,53400,53400,53400,0
20230531,174500,1240469200,53400,53400,53400,53400,0
20230531,174400,1240469200,53400,53400,53400,53400,0
20230531,174300,1240469200,53400,53400,53400,53400,0
20230531,174200,1240469200,53400,53400,53400,53400,0
20230531,174100,1240469200,53400,53400,53400,53400,0
20230531,174000,1240469200,53400,53400,53400,53400,0
20230531,173900,1240469200,53400,53400,53400,53400,0
20230531,173800,1240469200,53400,53400,53400,53400,0
20230531,173700,1240469200,53400,53400,53400,53400,0
20230531,173600,1240469200,53400,53400,53400,53400,219
20230531,173500,1240469200,53400,53400,53400,53400,0
20230531,173400,1240469200,53400,53400,53400,53400,0
20230531,173300,1240469200,53400,53400,53400,53400,0
20230531,173200,1240469200,53400,53400,53400,53400,0
20230531,173100,1240469200,53400,53400,53400,53400,0
20230531,173000,1240469200,53400,53400,53400,53400,0
20230531,172900,1240469200,53400,53400,53400,53400,0
20230531,172800,1240469200,53400,53400,53400,53400,0
20230531,172700,1240469200,53400,53400,53400,53400,0
20230531,172600,1240469200,53400,53400,53400,53400,0
20230531,172500,1240469200,53400,53400,53400,53400,0
20230531,172400,1240469200,53400,53400,53400,53400,0
20230531,172300,1240469200,53400,53400,53400,53400,0
20230531,172200,1240469200,53400,53400,53400,53400,0
20230531,172100,1240469200,53400,53400,53400,53400,0
20230531,172000,1240469200,53400,53400,53400,53400,0
20230531,171900,1240469200,53400,53400,53400,53400,0
20230531,171800,1240469200,53400,53400,53400,53400,0
20230531,171700,1240469200,53400,53400,53400,53400,0
20230531,171600,1240469200,53400,53400,53400,53400,0
20230531,171500,1240469200,53400,53400,53400,53400,0
20230531,171400,1240469200,53400,53400,53400,53400,0
20230531,171300,1240469200,53400,53400,53400,53400,0
20230531,171200,1240469200,53400,53400,53400,53400,0
20230531,171100,1240469200,53400,53400,53400,53400,0
20230531,171000,1240469200,53400,53400,53400,53400,0
20230531,170900,1240469200,53400,53400,53400,53400,0
20230531,170800,1240469200,53400,53400,53400,53400,0
20230531,170700,1240469200,53400,53400,53400,53400,0
20230531,170600,1240469200,53400,53400,53400,53400,219
20230531,170500,1240469200,53400,53400,53400,53400,0
20230531,170400,1240469200,53400,53400,53400,53400,0
20230531,170300,1240469200,53400,53400,53400,53400,0
20230531,170200,1240469200,53400,53400,53400,53400,0
20230531,170100,1240469200,53400,53400,53400,53400,0
20230531,170000,1240469200,53400,53400,53400,53400,0
20230531,165900,1240469200,53400,53400,53400,53400,0
20230531,165800,1240469200,53400,53400,53400,53400,0
20230531,165700,1240469200,53400,53400,53400,53400,0
20230531,165600,1240469200,53400,53400,53400,53400,0
20230531,165500,1240469200,53400,53400,53400,53400,0
20230531,165400,1240469200,53400,53400,53400,53400,0
20230531,165300,1240469200,53400,53400,53400,53400,0
20230531,165200,1240469200,53400,53400,53400,53400,0
20230531,165100,1240469200,53400,53400,53400,53400,0
20230531,165000,1240469200,53400,53400,53400,53400,0
20230531,164900,1240469200,53400,53400,53400,53400,0
20230531,164800,1240469200,53400,53400,53400,53400,0
20230531,164700,1240469200,53400,53400,53400,53400,0
20230531,164600,1240469200,53400,53400,53400,53400,0
20230531,164500,1240469200,53400,53400,53400,53400,0
20230531,164400,1240469200,53400,53400,53400,53400,0
20230531,164300,1240469200,53400,53400,53400,53400,0
20230531,164200,1240469200,53400,53400,53400,53400,0
20230531,164100,1240469200,53400,53400,53400,53400,0
20230531,164000,1240469200,53400,53400,53400,53400,0
20230531,163900,1240469200,53400,53400,53400,53400,0
20230531,163800,1240469200,53400,53400,53400,53400,0
20230531,163700,1240469200,53400,53400,53400,53400,0
20230531,163600,1240469200,53400,53400,53400,53400,219
20230531,163500,1240469200,53400,53400,53400,53400,0
20230531,163400,1240469200,53400,53400,53400,53400,0
20230531,163300,1240469200,53400,53400,53400,53400,0
20230531,163200,1240469200,53400,53400,53400,53400,0
20230531,163100,1240469200,53400,53400,53400,53400,0
20230531,163000,1240469200,53400,53400,53400,53400,0
20230531,162900,1240469200,53400,53400,53400,53400,0
20230531,162800,1240469200,53400,53400,53400,53400,0
20230531,162700,1240469200,53400,53400,53400,53400,0
20230531,162600,1240469200,53400,53400,53400,53400,0
20230531,162500,1240469200,53400,53400,53400,53400,0
20230531,162400,1240469200,53400,53400,53400,53400,0
20230531,162300,1240469200,53400,53400,53400,53400,0
20230531,162200,1240469200,53400,53400,53400,53400,0
20230531,162100,1240469200,53400,53400,53400,53400,0
20230531,162000,1240469200,53400,53400,53400,53400,0
20230531,161900,1240469200,53400,53400,53400,53400,0
20230531,161800,1240469200,53400,53400,53400,53400,0
20230531,161700,1240469200,53400,53400,53400,53400,0
20230531,161600,1240469200,53400,53400,53400,53400,0
20230531,161500,1240469200,53400,53400,53400,53400,0
20230531,161400,1240469200,53400,53400,53400,53400,0
20230531,161300,1240469200,53400,53400,53400,53400,0
20230531,161200,1240469200,53400,53400,53400,53400,0
20230531,161100,1240469200,53400,53400,53400,53400,0
20230531,161000,1240469200,53400,53400,53400,53400,0
20230531,160900,1240469200,53400,53400,53400,53400,0
20230531,160800,1240469200,53400,53400,53400,53400,0
20230531,160700,1240469200,53400,53400,53400,53400,0
20230531,160600,1240469200,53400,53400,53400,53400,219
20230531,160500,1240469200,53400,53400,53400,53400,0
20230531,160400,1240469200,53400,53400,53400,53400,0
20230531,160300,1240469200,53400,53400,53400,53400,0
20230531,160200,1240469200,53400,53400,53400,53400,0
20230531,160100,1240469200,53400,53400,53400,53400,0
20230531,160000,1240469200,53400,53400,53400,53400,0
20230531,155900,1240469200,53400,53400,53400,53400,0
20230531,155800,1240469200,53400,53400,53400,53400,0
20230531,155700,1240469200,53400,53400,53400,53400,0
20230531,155600,1240469200,53400,53400,53400,53400,0
20230531,155500,1240469200,53400,53400,53400,53400,0
20230531,155400,1240469200,53400,53400,53400,53400,0
20230531,155300,1240469200,53400,53400,53400,53400,0
20230531,155200,1240469200,53400,53400,53400,53400,0
20230531,155100,1240469200,53400,53400,53400,53400,0
20230531,155000,1240469200,53400,53400,53400,53400,0
20230531,154900,1240469200,53400,53400,53400,53400,0
20230531,154800,1240469200,53400,53400,53400,53400,0
20230531,154700,1240469200,53400,53400,53400,53400,0
20230531,154600,1240469200,53400,53400,53400,53400,0
20230531,154500,1240469200,53400,53400,53400,53400,0
20230531,154400,1240469200,53400,53400,53400,53400,0
20230531,154300,1240469200,53400,53400,53400,53400,0
20230531,154200,1240469200,53400,53400,53400,53400,0
20230531,154100,1240469200,53400,53400,53400,53400,0
20230531,154000,1240469200,53400,53400,53400,53400,0
20230531,153900,1240469200,53400,53400,53400,53400,0
20230531,153800,1240469200,53400,53400,53400,53400,0
20230531,153700,1240469200,53400,53400,53400,53400,0
20230531,153600,1240469200,53400,53400,53400,53400,219
20230531,153500,1240469200,53400,53400,53400,53400,0
20230531,153400,1240469200,53400,53400,53400,53400,0
20230531,153300,1240469200,53400,53400,53400,53400,0
20230531,153200,1240469200,53400,53400,53400,53400,0
20230531,153100,1240469200,53400,53400,53400,53400,0
20230531,153000,1240469200,53400,53400,53400,53400,219
20230531,152900,1228774600,53500,53500,53500,53500,0
20230531,152800,1228774600,53500,53500,53500,53500,0
20230531,152700,1228774600,53500,53500,53500,53500,0
20230531,152600,1228774600,53500,53500,53500,53500,0
20230531,152500,1228774600,53500,53500,53500,53500,0
20230531,152400,1228774600,53500,53500,53500,53500,0
20230531,152300,1228774600,53500,53500,53500,53500,0
20230531,152200,1228774600,53500,53500,53500,53500,0
20230531,152100,1228774600,53500,53500,53500,53500,0
20230531,152000,1228774600,53500,53500,53500,53500,0
20230531,151900,1228774600,53500,53500,53500,53500,86
20230531,151800,1224173600,53500,53400,53500,53400,139
20230531,151700,1216739700,53300,53300,53300,53300,84
20230531,151600,1212262500,53300,53300,53400,53300,285
20230531,151500,1197065100,53300,53000,53300,53000,1354
20230531,151400,1125040300,53000,53000,53000,53000,0
20230531,151300,1125040300,53000,53000,53000,53000,4
20230531,151200,1124828300,53000,53000,53000,53000,0
20230531,151100,1124828300,53000,53000,53000,53000,0
20230531,151000,1124828300,53000,53000,53000,53000,0
20230531,150900,1124828300,53000,53000,53000,53000,0
20230531,150800,1124828300,53000,53000,53000,53000,0
20230531,150700,1124828300,53000,53000,53000,53000,0
20230531,150600,1124828300,53000,53000,53000,53000,0
20230531,150500,1124828300,53000,53000,53000,53000,0
20230531,150400,1124828300,53000,53000,53000,53000,0
20230531,150300,1124828300,53000,53000,53000,53000,0
20230531,150200,1124828300,53000,53000,53000,53000,0
20230531,150100,1124828300,53000,53000,53000,53000,0
20230531,150000,1124828300,53000,53000,53000,53000,0
20230531,145900,1124828300,53000,53000,53000,53000,0
20230531,145800,1124828300,53000,53000,53000,53000,0
20230531,145700,1124828300,53000,53000,53000,53000,0
20230531,145600,1124828300,53000,53000,53000,53000,0
20230531,145500,1124828300,53000,53000,53000,53000,0
20230531,145400,1124828300,53000,53000,53000,53000,1
20230531,145300,1124775300,53100,53100,53100,53100,0
20230531,145200,1124775300,53100,53100,53100,53100,0
20230531,145100,1124775300,53100,53100,53100,53100,0
20230531,145000,1124775300,53100,53100,53100,53100,0
20230531,144900,1124775300,53100,53100,53100,53100,0
20230531,144800,1124775300,53100,53100,53100,53100,0
20230531,144700,1124775300,53100,53100,53100,53100,0
20230531,144600,1124775300,53100,53100,53100,53100,0
20230531,144500,1124775300,53100,53100,53100,53100,0
20230531,144400,1124775300,53100,53100,53100,53100,0
20230531,144300,1124775300,53100,53100,53100,53100,0
20230531,144200,1124775300,53100,53100,53100,53100,0
20230531,144100,1124775300,53100,53100,53100,53100,0
20230531,144000,1124775300,53100,53100,53100,53100,0
20230531,143900,1124775300,53100,53100,53100,53100,1
20230531,143800,1124722200,53000,53000,53000,53000,0
20230531,143700,1124722200,53000,53000,53000,53000,0
20230531,143600,1124722200,53000,53000,53000,53000,0
20230531,143500,1124722200,53000,53000,53000,53000,0
20230531,143400,1124722200,53000,53000,53000,53000,0
20230531,143300,1124722200,53000,53000,53000,53000,0
20230531,143200,1124722200,53000,53000,53000,53000,0
20230531,143100,1124722200,53000,53000,53000,53000,0
20230531,143000,1124722200,53000,53000,53000,53000,0
20230531,142900,1124722200,53000,53000,53000,53000,0
20230531,142800,1124722200,53000,53000,53000,53000,0
20230531,142700,1124722200,53000,53000,53000,53000,0
20230531,142600,1124722200,53000,53000,53000,53000,2
20230531,142500,1124616200,52900,52900,52900,52900,0
20230531,142400,1124616200,52900,52900,52900,52900,0
20230531,142300,1124616200,52900,52900,52900,52900,0
20230531,142200,1124616200,52900,52900,52900,52900,0
20230531,142100,1124616200,52900,52900,52900,52900,1
20230531,142000,1124563300,53000,53000,53000,53000,0
20230531,141900,1124563300,53000,53000,53000,53000,0
20230531,141800,1124563300,53000,53000,53000,53000,0
20230531,141700,1124563300,53000,53000,53000,53000,0
20230531,141600,1124563300,53000,53000,53000,53000,0
20230531,141500,1124563300,53000,53000,53000,53000,0
20230531,141400,1124563300,53000,53000,53000,53000,0
20230531,141300,1124563300,53000,53000,53000,53000,0
20230531,141200,1124563300,53000,53000,53000,53000,0
20230531,141100,1124563300,53000,53000,53000,53000,0
20230531,141000,1124563300,53000,53000,53000,53000,0
20230531,140900,1124563300,53000,53000,53000,53000,0
20230531,140800,1124563300,53000,53100,53100,53000,387
20230531,140700,1104037300,53100,53100,53100,53100,0
20230531,140600,1104037300,53100,53100,53100,53100,0
20230531,140500,1104037300,53100,53100,53100,53100,200
20230531,140400,1093417300,53100,53100,53100,53100,0
20230531,140300,1093417300,53100,53100,53100,53100,0
20230531,140200,1093417300,53100,53100,53100,53100,0
20230531,140100,1093417300,53100,53100,53100,53100,0
20230531,140000,1093417300,53100,53100,53100,53100,0
20230531,135900,1093417300,53100,53100,53100,53100,0
20230531,135800,1093417300,53100,53100,53100,53100,0
20230531,135700,1093417300,53100,53100,53100,53100,0
20230531,135600,1093417300,53100,53100,53100,53100,0
20230531,135500,1093417300,53100,53100,53100,53100,0
20230531,135400,1093417300,53100,53100,53100,53100,0
20230531,135300,1093417300,53100,53100,53100,53100,0
20230531,135200,1093417300,53100,53100,53100,53100,0
20230531,135100,1093417300,53100,53100,53100,53100,0
20230531,135000,1093417300,53100,53100,53100,53100,0
20230531,134900,1093417300,53100,53100,53100,53100,0
20230531,134800,1093417300,53100,53100,53100,53100,0
20230531,134700,1093417300,53100,53100,53100,53100,0
20230531,134600,1093417300,53100,53100,53100,53100,0
20230531,134500,1093417300,53100,53100,53100,53100,0
20230531,134400,1093417300,53100,53100,53100,53100,0
20230531,134300,1093417300,53100,53100,53100,53100,0
20230531,134200,1093417300,53100,53100,53100,53100,0
20230531,134100,1093417300,53100,53100,53100,53100,0
20230531,134000,1093417300,53100,53100,53100,53100,0
20230531,133900,1093417300,53100,53100,53100,53100,0
20230531,133800,1093417300,53100,53100,53100,53100,0
20230531,133700,1093417300,53100,53100,53100,53100,0
20230531,133600,1093417300,53100,53100,53100,53100,0
20230531,133500,1093417300,53100,53100,53100,53100,0
20230531,133400,1093417300,53100,53100,53100,53100,0
20230531,133300,1093417300,53100,53100,53100,53100,0
20230531,133200,1093417300,53100,53100,53100,53100,0
20230531,133100,1093417300,53100,53100,53100,53100,0
20230531,133000,1093417300,53100,53100,53100,53100,0
20230531,132900,1093417300,53100,53100,53100,53100,0
20230531,132800,1093417300,53100,53100,53100,53100,0
20230531,132700,1093417300,53100,53100,53100,53100,0
20230531,132600,1093417300,53100,53100,53100,53100,1
20230531,132500,1093364200,53100,53100,53100,53100,0
20230531,132400,1093364200,53100,53100,53100,53100,0
20230531,132300,1093364200,53100,53100,53100,53100,0
20230531,132200,1093364200,53100,53100,53100,53100,0
20230531,132100,1093364200,53100,53100,53100,53100,0
20230531,132000,1093364200,53100,53100,53100,53100,49
20230531,131900,1090762300,53200,53200,53200,53200,0
20230531,131800,1090762300,53200,53200,53200,53200,0
20230531,131700,1090762300,53200,53200,53200,53200,0
20230531,131600,1090762300,53200,53200,53200,53200,0
20230531,131500,1090762300,53200,53200,53200,53200,0
20230531,131400,1090762300,53200,53200,53200,53200,0
20230531,131300,1090762300,53200,53200,53200,53200,0
20230531,131200,1090762300,53200,53200,53200,53200,0
20230531,131100,1090762300,53200,53200,53200,53200,0
20230531,131000,1090762300,53200,53200,53200,53200,81
20230531,130900,1086453100,53200,53200,53200,53200,0
20230531,130800,1086453100,53200,53200,53200,53200,0
20230531,130700,1086453100,53200,53200,53200,53200,0
20230531,130600,1086453100,53200,53200,53200,53200,0
20230531,130500,1086453100,53200,53200,53200,53200,0
20230531,130400,1086453100,53200,53200,53200,53200,0
20230531,130300,1086453100,53200,53200,53200,53200,0
20230531,130200,1086453100,53200,53200,53200,53200,0
20230531,130100,1086453100,53200,53200,53200,53200,0
20230531,130000,1086453100,53200,53200,53200,53200,20
20230531,125900,1085389100,53200,53200,53200,53200,0
20230531,125800,1085389100,53200,53200,53200,53200,5
20230531,125700,1085123100,53200,53200,53200,53200,0
20230531,125600,1085123100,53200,53200,53200,53200,0
20230531,125500,1085123100,53200,53200,53200,53200,0
20230531,125400,1085123100,53200,53200,53200,53200,0
20230531,125300,1085123100,53200,53200,53200,53200,0
20230531,125200,1085123100,53200,53200,53200,53200,0
20230531,125100,1085123100,53200,53200,53200,53200,0
20230531,125000,1085123100,53200,53200,53200,53200,0
20230531,124900,1085123100,53200,53200,53200,53200,0
20230531,124800,1085123100,53200,53200,53200,53200,0
20230531,124700,1085123100,53200,53400,53400,53200,301
20230531,124600,1069099700,53300,53300,53300,53300,100
20230531,124500,1063769700,53400,53400,53400,53400,0
20230531,124400,1063769700,53400,53400,53400,53400,50
20230531,124300,1061099700,53400,53400,53400,53400,0
20230531,124200,1061099700,53400,53400,53400,53400,0
20230531,124100,1061099700,53400,53400,53400,53400,0
20230531,124000,1061099700,53400,53400,53400,53400,0
20230531,123900,1061099700,53400,53400,53400,53400,0
20230531,123800,1061099700,53400,53400,53400,53400,0
20230531,123700,1061099700,53400,53300,53400,53300,700
20230531,123600,1023739700,53300,53200,53300,53200,1100
20230531,123500,965179700,53200,53100,53200,53100,800
20230531,123400,922649700,53100,53000,53100,53000,500
20230531,123300,896119700,53000,53000,53000,53000,0
20230531,123200,896119700,53000,53100,53100,53000,277
20230531,123100,881418500,53100,53100,53100,53100,1
20230531,123000,881365400,53200,53200,53200,53200,0
20230531,122900,881365400,53200,53200,53200,53200,40
20230531,122800,879237400,53200,53200,53200,53200,0
20230531,122700,879237400,53200,53200,53200,53200,0
20230531,122600,879237400,53200,53200,53200,53200,0
20230531,122500,879237400,53200,53200,53200,53200,0
20230531,122400,879237400,53200,53200,53200,53200,0
20230531,122300,879237400,53200,53200,53200,53200,0
20230531,122200,879237400,53200,53400,53500,53200,500
20230531,122100,852565900,53400,53200,53400,53200,1215
20230531,122000,787777900,53200,53500,53500,53200,520
20230531,121900,759963900,53200,53100,53200,53100,2714
20230531,121800,615638800,53000,53000,53000,53000,203
20230531,121700,604879800,53100,53100,53100,53100,0
20230531,121600,604879800,53100,53100,53100,53100,0
20230531,121500,604879800,53100,53100,53100,53100,0
20230531,121400,604879800,53100,53100,53100,53100,1
20230531,121300,604826700,52800,52800,52800,52800,0
20230531,121200,604826700,52800,52800,52800,52800,0
20230531,121100,604826700,52800,52800,52800,52800,0
20230531,121000,604826700,52800,52800,52800,52800,0
20230531,120900,604826700,52800,52800,52800,52800,0
20230531,120800,604826700,52800,52800,52800,52800,0
20230531,120700,604826700,52800,52800,52800,52800,0
20230531,120600,604826700,52800,52800,52800,52800,0
20230531,120500,604826700,52800,52800,52800,52800,0
20230531,120400,604826700,52800,52800,52800,52800,0
20230531,120300,604826700,52800,52800,52800,52800,0
20230531,120200,604826700,52800,52800,52800,52800,0
20230531,120100,604826700,52800,52800,52800,52800,0
20230531,120000,604826700,52800,52800,52800,52800,0
20230531,115900,604826700,52800,52800,52800,52800,0
20230531,115800,604826700,52800,52800,52800,52800,0
20230531,115700,604826700,52800,52800,52800,52800,0
20230531,115600,604826700,52800,52800,52800,52800,0
20230531,115500,604826700,52800,52800,52800,52800,0
20230531,115400,604826700,52800,52800,52800,52800,0
20230531,115300,604826700,52800,52800,52800,52800,0
20230531,115200,604826700,52800,52800,52800,52800,0
20230531,115100,604826700,52800,52800,52800,52800,0
20230531,115000,604826700,52800,52800,52800,52800,0
20230531,114900,604826700,52800,52800,52800,52800,0
20230531,114800,604826700,52800,52800,52800,52800,0
20230531,114700,604826700,52800,52800,52800,52800,0
20230531,114600,604826700,52800,52800,52800,52800,0
20230531,114500,604826700,52800,52800,52800,52800,0
20230531,114400,604826700,52800,52800,52800,52800,0
20230531,114300,604826700,52800,52800,52800,52800,0
20230531,114200,604826700,52800,52800,52800,52800,0
20230531,114100,604826700,52800,52800,52800,52800,0
20230531,114000,604826700,52800,52800,52800,52800,0
20230531,113900,604826700,52800,52800,52800,52800,0
20230531,113800,604826700,52800,52800,52800,52800,20
20230531,113700,603770700,52800,52900,52900,52800,40
20230531,113600,601658600,52800,52800,52800,52800,0
20230531,113500,601658600,52800,52800,52800,52800,1
20230531,113400,601605800,52700,52700,52700,52700,20
20230531,113300,600551800,52700,52700,52700,52700,0
20230531,113200,600551800,52700,52700,52700,52700,0
20230531,113100,600551800,52700,52900,52900,52700,2
20230531,113000,600446200,52900,52900,52900,52900,0
20230531,112900,600446200,52900,52900,52900,52900,0
20230531,112800,600446200,52900,52900,52900,52900,0
20230531,112700,600446200,52900,52900,52900,52900,0
20230531,112600,600446200,52900,52900,52900,52900,0
20230531,112500,600446200,52900,52900,52900,52900,0
20230531,112400,600446200,52900,52900,52900,52900,0
20230531,112300,600446200,52900,52900,52900,52900,0
20230531,112200,600446200,52900,52900,52900,52900,0
20230531,112100,600446200,52900,52900,52900,52900,0
20230531,112000,600446200,52900,52900,52900,52900,0
20230531,111900,600446200,52900,52900,52900,52900,0
20230531,111800,600446200,52900,52900,52900,52900,0
20230531,111700,600446200,52900,52900,52900,52900,0
20230531,111600,600446200,52900,52900,52900,52900,0
20230531,111500,600446200,52900,52900,52900,52900,0
20230531,111400,600446200,52900,52900,52900,52900,0
20230531,111300,600446200,52900,52900,52900,52900,0
20230531,111200,600446200,52900,52900,52900,52900,0
20230531,111100,600446200,52900,52900,52900,52900,0
20230531,111000,600446200,52900,52900,52900,52900,0
20230531,110900,600446200,52900,52900,52900,52900,0
20230531,110800,600446200,52900,52900,52900,52900,0
20230531,110700,600446200,52900,52900,52900,52900,0
20230531,110600,600446200,52900,52900,52900,52900,0
20230531,110500,600446200,52900,52900,52900,52900,0
20230531,110400,600446200,52900,52900,52900,52900,0
20230531,110300,600446200,52900,52900,52900,52900,0
20230531,110200,600446200,52900,52900,52900,52900,0
20230531,110100,600446200,52900,52900,52900,52900,0
20230531,110000,600446200,52900,52900,52900,52900,0
20230531,105900,600446200,52900,52900,52900,52900,0
20230531,105800,600446200,52900,52900,52900,52900,0
20230531,105700,600446200,52900,52900,52900,52900,0
20230531,105600,600446200,52900,52900,52900,52900,0
20230531,105500,600446200,52900,52900,52900,52900,0
20230531,105400,600446200,52900,52900,52900,52900,0
20230531,105300,600446200,52900,52900,52900,52900,0
20230531,105200,600446200,52900,52900,52900,52900,0
20230531,105100,600446200,52900,52900,52900,52900,0
20230531,105000,600446200,52900,52900,52900,52900,0
20230531,104900,600446200,52900,52900,52900,52900,0
20230531,104800,600446200,52900,52900,52900,52900,0
20230531,104700,600446200,52900,52900,52900,52900,0
20230531,104600,600446200,52900,52900,52900,52900,0
20230531,104500,600446200,52900,52900,52900,52900,0
20230531,104400,600446200,52900,52900,52900,52900,0
20230531,104300,600446200,52900,52900,52900,52900,0
20230531,104200,600446200,52900,52900,52900,52900,0
20230531,104100,600446200,52900,52900,52900,52900,0
20230531,104000,600446200,52900,52900,52900,52900,0
20230531,103900,600446200,52900,52900,52900,52900,0
20230531,103800,600446200,52900,52900,52900,52900,1
20230531,103700,600393300,53000,53000,53000,53000,0
20230531,103600,600393300,53000,53000,53000,53000,0
20230531,103500,600393300,53000,53000,53000,53000,1
20230531,103400,600340300,53000,53000,53000,53000,0
20230531,103300,600340300,53000,53000,53000,53000,0
20230531,103200,600340300,53000,53000,53000,53000,0
20230531,103100,600340300,53000,53000,53000,53000,0
20230531,103000,600340300,53000,53000,53000,53000,0
20230531,102900,600340300,53000,53000,53000,53000,0
20230531,102800,600340300,53000,53000,53000,53000,0
20230531,102700,600340300,53000,53000,53000,53000,0
20230531,102600,600340300,53000,53000,53000,53000,1
20230531,102500,600287300,53200,53200,53200,53200,0
20230531,102400,600287300,53200,53200,53200,53200,0
20230531,102300,600287300,53200,53200,53200,53200,0
20230531,102200,600287300,53200,53200,53200,53200,0
20230531,102100,600287300,53200,53200,53200,53200,0
20230531,102000,600287300,53200,53200,53200,53200,1
20230531,101900,600234100,53200,53100,53200,53100,1009
20230531,101800,546609400,53100,53200,53200,53100,1016
20230531,101700,492604100,53100,53100,53200,53100,1298
20230531,101600,423679600,53100,53100,53100,53100,1109
20230531,101500,364791700,53200,53200,53200,53200,0
20230531,101400,364791700,53200,53200,53200,53200,0
20230531,101300,364791700,53200,53100,53200,53100,589
20230531,101200,333510800,53100,53100,53100,53100,461
20230531,101100,309031700,53200,53200,53200,53200,0
20230531,101000,309031700,53200,53200,53200,53200,115
20230531,100900,302913700,53100,53200,53200,53100,1302
20230531,100800,233747300,53200,53100,53200,53100,1301
20230531,100700,164634100,53200,53200,53200,53200,199
20230531,100600,154047300,53200,53400,53400,53200,1000
20230531,100500,100846400,53200,53200,53200,53200,1000
20230531,100400,47646400,53000,53000,53000,53000,868
20230531,100300,1642400,53000,53000,53000,53000,0
20230531,100200,1642400,53000,53000,53000,53000,0
20230531,100100,1642400,53000,53000,53000,53000,0
20230531,100000,1642400,53000,53000,53000,53000,0
20230531,095900,1642400,53000,53000,53000,53000,0
20230531,095800,1642400,53000,53000,53000,53000,0
20230531,095700,1642400,53000,53000,53000,53000,0
20230531,095600,1642400,53000,53000,53000,53000,0
20230531,095500,1642400,53000,53000,53000,53000,0
20230531,095400,1642400,53000,53000,53000,53000,0
20230531,095300,1642400,53000,53000,53000,53000,0
20230531,095200,1642400,53000,53000,53000,53000,0
20230531,095100,1642400,53000,53000,53000,53000,0
20230531,095000,1642400,53000,53000,53000,53000,0
20230531,094900,1642400,53000,53000,53000,53000,0
20230531,094800,1642400,53000,53000,53000,53000,0
20230531,094700,1642400,53000,53000,53000,53000,0
20230531,094600,1642400,53000,53000,53000,53000,0
20230531,094500,1642400,53000,53000,53000,53000,0
20230531,094400,1642400,53000,53000,53000,53000,0
20230531,094300,1642400,53000,53000,53000,53000,0
20230531,094200,1642400,53000,53000,53000,53000,0
20230531,094100,1642400,53000,53000,53000,53000,9
20230531,094000,1165400,53000,53000,53000,53000,0
20230531,093900,1165400,53000,53000,53000,53000,0
20230531,093800,1165400,53000,53000,53000,53000,0
20230531,093700,1165400,53000,53000,53000,53000,0
20230531,093600,1165400,53000,53000,53000,53000,0
20230531,093500,1165400,53000,53000,53000,53000,0
20230531,093400,1165400,53000,53000,53000,53000,0
20230531,093300,1165400,53000,53000,53000,53000,0
20230531,093200,1165400,53000,53000,53000,53000,0
20230531,093100,1165400,53000,53000,53000,53000,0
20230531,093000,1165400,53000,53000,53000,53000,0
20230531,092900,1165400,53000,53000,53000,53000,0
20230531,092800,1165400,53000,53000,53000,53000,0
20230531,092700,1165400,53000,53000,53000,53000,0
20230531,092600,1165400,53000,53000,53000,53000,0
20230531,092500,1165400,53000,53000,53000,53000,0
20230531,092400,1165400,53000,53000,53000,53000,0
20230531,092300,1165400,53000,53000,53000,53000,0
20230531,092200,1165400,53000,53000,53000,53000,0
20230531,092100,1165400,53000,53000,53000,53000,0
20230531,092000,1165400,53000,53000,53000,53000,0
20230531,091900,1165400,53000,53000,53000,53000,0
20230531,091800,1165400,53000,53000,53000,53000,0
20230531,091700,1165400,53000,53000,53000,53000,0
20230531,091600,1165400,53000,53000,53000,53000,0
20230531,091500,1165400,53000,53000,53000,53000,0
20230531,091400,1165400,53000,53000,53000,53000,0
20230531,091300,1165400,53000,53000,53000,53000,0
20230531,091200,1165400,53000,53000,53000,53000,0
20230531,091100,1165400,53000,53000,53000,53000,0
20230531,091000,1165400,53000,53000,53000,53000,0
20230531,090900,1165400,53000,53000,53000,53000,0
20230531,090800,1165400,53000,53000,53000,53000,0
20230531,090700,1165400,53000,53000,53000,53000,0
20230531,090600,1165400,53000,53000,53000,53000,0
20230531,090500,1165400,53000,53000,53000,53000,0
20230531,090400,1165400,53000,53000,53000,53000,0
20230531,090300,1165400,53000,53000,53000,53000,0
20230531,090200,1165400,53000,53000,53000,53000,0
20230531,090100,1165400,53000,53000,53000,53000,0
20230531,090000,1165400,53000,52700,53000,52700,22
Reference in New Issue Copy Permalink