ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/025560/min/candle-20230601.csv

768 lines
40 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
20230601,214500,2461062600,22300,22300,22300,22300,748
20230601,214400,2461062600,22300,22300,22300,22300,0
20230601,214300,2461062600,22300,22300,22300,22300,0
20230601,214200,2461062600,22300,22300,22300,22300,0
20230601,214100,2461062600,22300,22300,22300,22300,0
20230601,214000,2461062600,22300,22300,22300,22300,0
20230601,213900,2461062600,22300,22300,22300,22300,0
20230601,213800,2461062600,22300,22300,22300,22300,0
20230601,213700,2461062600,22300,22300,22300,22300,0
20230601,213600,2461062600,22300,22300,22300,22300,0
20230601,213500,2461062600,22300,22300,22300,22300,0
20230601,213400,2461062600,22300,22300,22300,22300,0
20230601,213300,2461062600,22300,22300,22300,22300,0
20230601,213200,2461062600,22300,22300,22300,22300,0
20230601,213100,2461062600,22300,22300,22300,22300,0
20230601,213000,2461062600,22300,22300,22300,22300,0
20230601,212900,2461062600,22300,22300,22300,22300,0
20230601,212800,2461062600,22300,22300,22300,22300,0
20230601,212700,2461062600,22300,22300,22300,22300,0
20230601,212600,2461062600,22300,22300,22300,22300,0
20230601,212500,2461062600,22300,22300,22300,22300,0
20230601,212400,2461062600,22300,22300,22300,22300,0
20230601,212300,2461062600,22300,22300,22300,22300,0
20230601,212200,2461062600,22300,22300,22300,22300,0
20230601,212100,2461062600,22300,22300,22300,22300,0
20230601,212000,2461062600,22300,22300,22300,22300,0
20230601,211900,2461062600,22300,22300,22300,22300,0
20230601,211800,2461062600,22300,22300,22300,22300,0
20230601,211700,2461062600,22300,22300,22300,22300,0
20230601,211600,2461062600,22300,22300,22300,22300,0
20230601,211500,2461062600,22300,22300,22300,22300,748
20230601,211400,2461062600,22300,22300,22300,22300,0
20230601,211300,2461062600,22300,22300,22300,22300,0
20230601,211200,2461062600,22300,22300,22300,22300,0
20230601,211100,2461062600,22300,22300,22300,22300,0
20230601,211000,2461062600,22300,22300,22300,22300,0
20230601,210900,2461062600,22300,22300,22300,22300,0
20230601,210800,2461062600,22300,22300,22300,22300,0
20230601,210700,2461062600,22300,22300,22300,22300,0
20230601,210600,2461062600,22300,22300,22300,22300,0
20230601,210500,2461062600,22300,22300,22300,22300,0
20230601,210400,2461062600,22300,22300,22300,22300,0
20230601,210300,2461062600,22300,22300,22300,22300,0
20230601,210200,2461062600,22300,22300,22300,22300,0
20230601,210100,2461062600,22300,22300,22300,22300,0
20230601,210000,2461062600,22300,22300,22300,22300,0
20230601,205900,2461062600,22300,22300,22300,22300,0
20230601,205800,2461062600,22300,22300,22300,22300,0
20230601,205700,2461062600,22300,22300,22300,22300,0
20230601,205600,2461062600,22300,22300,22300,22300,0
20230601,205500,2461062600,22300,22300,22300,22300,0
20230601,205400,2461062600,22300,22300,22300,22300,0
20230601,205300,2461062600,22300,22300,22300,22300,0
20230601,205200,2461062600,22300,22300,22300,22300,0
20230601,205100,2461062600,22300,22300,22300,22300,0
20230601,205000,2461062600,22300,22300,22300,22300,0
20230601,204900,2461062600,22300,22300,22300,22300,0
20230601,204800,2461062600,22300,22300,22300,22300,0
20230601,204700,2461062600,22300,22300,22300,22300,0
20230601,204600,2461062600,22300,22300,22300,22300,0
20230601,204500,2461062600,22300,22300,22300,22300,748
20230601,204400,2461062600,22300,22300,22300,22300,0
20230601,204300,2461062600,22300,22300,22300,22300,0
20230601,204200,2461062600,22300,22300,22300,22300,0
20230601,204100,2461062600,22300,22300,22300,22300,0
20230601,204000,2461062600,22300,22300,22300,22300,0
20230601,203900,2461062600,22300,22300,22300,22300,0
20230601,203800,2461062600,22300,22300,22300,22300,0
20230601,203700,2461062600,22300,22300,22300,22300,0
20230601,203600,2461062600,22300,22300,22300,22300,0
20230601,203500,2461062600,22300,22300,22300,22300,0
20230601,203400,2461062600,22300,22300,22300,22300,0
20230601,203300,2461062600,22300,22300,22300,22300,0
20230601,203200,2461062600,22300,22300,22300,22300,0
20230601,203100,2461062600,22300,22300,22300,22300,0
20230601,203000,2461062600,22300,22300,22300,22300,0
20230601,202900,2461062600,22300,22300,22300,22300,0
20230601,202800,2461062600,22300,22300,22300,22300,0
20230601,202700,2461062600,22300,22300,22300,22300,0
20230601,202600,2461062600,22300,22300,22300,22300,0
20230601,202500,2461062600,22300,22300,22300,22300,0
20230601,202400,2461062600,22300,22300,22300,22300,0
20230601,202300,2461062600,22300,22300,22300,22300,0
20230601,202200,2461062600,22300,22300,22300,22300,0
20230601,202100,2461062600,22300,22300,22300,22300,0
20230601,202000,2461062600,22300,22300,22300,22300,0
20230601,201900,2461062600,22300,22300,22300,22300,0
20230601,201800,2461062600,22300,22300,22300,22300,0
20230601,201700,2461062600,22300,22300,22300,22300,0
20230601,201600,2461062600,22300,22300,22300,22300,0
20230601,201500,2461062600,22300,22300,22300,22300,748
20230601,201400,2461062600,22300,22300,22300,22300,0
20230601,201300,2461062600,22300,22300,22300,22300,0
20230601,201200,2461062600,22300,22300,22300,22300,0
20230601,201100,2461062600,22300,22300,22300,22300,0
20230601,201000,2461062600,22300,22300,22300,22300,0
20230601,200900,2461062600,22300,22300,22300,22300,0
20230601,200800,2461062600,22300,22300,22300,22300,0
20230601,200700,2461062600,22300,22300,22300,22300,0
20230601,200600,2461062600,22300,22300,22300,22300,0
20230601,200500,2461062600,22300,22300,22300,22300,0
20230601,200400,2461062600,22300,22300,22300,22300,0
20230601,200300,2461062600,22300,22300,22300,22300,0
20230601,200200,2461062600,22300,22300,22300,22300,0
20230601,200100,2461062600,22300,22300,22300,22300,0
20230601,200000,2461062600,22300,22300,22300,22300,0
20230601,195900,2461062600,22300,22300,22300,22300,0
20230601,195800,2461062600,22300,22300,22300,22300,0
20230601,195700,2461062600,22300,22300,22300,22300,0
20230601,195600,2461062600,22300,22300,22300,22300,0
20230601,195500,2461062600,22300,22300,22300,22300,0
20230601,195400,2461062600,22300,22300,22300,22300,0
20230601,195300,2461062600,22300,22300,22300,22300,0
20230601,195200,2461062600,22300,22300,22300,22300,0
20230601,195100,2461062600,22300,22300,22300,22300,0
20230601,195000,2461062600,22300,22300,22300,22300,0
20230601,194900,2461062600,22300,22300,22300,22300,0
20230601,194800,2461062600,22300,22300,22300,22300,0
20230601,194700,2461062600,22300,22300,22300,22300,0
20230601,194600,2461062600,22300,22300,22300,22300,0
20230601,194500,2461062600,22300,22300,22300,22300,748
20230601,194400,2461062600,22300,22300,22300,22300,0
20230601,194300,2461062600,22300,22300,22300,22300,0
20230601,194200,2461062600,22300,22300,22300,22300,0
20230601,194100,2461062600,22300,22300,22300,22300,0
20230601,194000,2461062600,22300,22300,22300,22300,0
20230601,193900,2461062600,22300,22300,22300,22300,0
20230601,193800,2461062600,22300,22300,22300,22300,0
20230601,193700,2461062600,22300,22300,22300,22300,0
20230601,193600,2461062600,22300,22300,22300,22300,0
20230601,193500,2461062600,22300,22300,22300,22300,0
20230601,193400,2461062600,22300,22300,22300,22300,0
20230601,193300,2461062600,22300,22300,22300,22300,0
20230601,193200,2461062600,22300,22300,22300,22300,0
20230601,193100,2461062600,22300,22300,22300,22300,0
20230601,193000,2461062600,22300,22300,22300,22300,0
20230601,192900,2461062600,22300,22300,22300,22300,0
20230601,192800,2461062600,22300,22300,22300,22300,0
20230601,192700,2461062600,22300,22300,22300,22300,0
20230601,192600,2461062600,22300,22300,22300,22300,0
20230601,192500,2461062600,22300,22300,22300,22300,0
20230601,192400,2461062600,22300,22300,22300,22300,0
20230601,192300,2461062600,22300,22300,22300,22300,0
20230601,192200,2461062600,22300,22300,22300,22300,0
20230601,192100,2461062600,22300,22300,22300,22300,0
20230601,192000,2461062600,22300,22300,22300,22300,0
20230601,191900,2461062600,22300,22300,22300,22300,0
20230601,191800,2461062600,22300,22300,22300,22300,0
20230601,191700,2461062600,22300,22300,22300,22300,0
20230601,191600,2461062600,22300,22300,22300,22300,0
20230601,191500,2461062600,22300,22300,22300,22300,748
20230601,191400,2461062600,22300,22300,22300,22300,0
20230601,191300,2461062600,22300,22300,22300,22300,0
20230601,191200,2461062600,22300,22300,22300,22300,0
20230601,191100,2461062600,22300,22300,22300,22300,0
20230601,191000,2461062600,22300,22300,22300,22300,0
20230601,190900,2461062600,22300,22300,22300,22300,0
20230601,190800,2461062600,22300,22300,22300,22300,0
20230601,190700,2461062600,22300,22300,22300,22300,0
20230601,190600,2461062600,22300,22300,22300,22300,0
20230601,190500,2461062600,22300,22300,22300,22300,0
20230601,190400,2461062600,22300,22300,22300,22300,0
20230601,190300,2461062600,22300,22300,22300,22300,0
20230601,190200,2461062600,22300,22300,22300,22300,0
20230601,190100,2461062600,22300,22300,22300,22300,0
20230601,190000,2461062600,22300,22300,22300,22300,0
20230601,185900,2461062600,22300,22300,22300,22300,0
20230601,185800,2461062600,22300,22300,22300,22300,0
20230601,185700,2461062600,22300,22300,22300,22300,0
20230601,185600,2461062600,22300,22300,22300,22300,0
20230601,185500,2461062600,22300,22300,22300,22300,0
20230601,185400,2461062600,22300,22300,22300,22300,0
20230601,185300,2461062600,22300,22300,22300,22300,0
20230601,185200,2461062600,22300,22300,22300,22300,0
20230601,185100,2461062600,22300,22300,22300,22300,0
20230601,185000,2461062600,22300,22300,22300,22300,0
20230601,184900,2461062600,22300,22300,22300,22300,0
20230601,184800,2461062600,22300,22300,22300,22300,0
20230601,184700,2461062600,22300,22300,22300,22300,0
20230601,184600,2461062600,22300,22300,22300,22300,0
20230601,184500,2461062600,22300,22300,22300,22300,748
20230601,184400,2461062600,22300,22300,22300,22300,0
20230601,184300,2461062600,22300,22300,22300,22300,0
20230601,184200,2461062600,22300,22300,22300,22300,0
20230601,184100,2461062600,22300,22300,22300,22300,0
20230601,184000,2461062600,22300,22300,22300,22300,0
20230601,183900,2461062600,22300,22300,22300,22300,0
20230601,183800,2461062600,22300,22300,22300,22300,0
20230601,183700,2461062600,22300,22300,22300,22300,0
20230601,183600,2461062600,22300,22300,22300,22300,0
20230601,183500,2461062600,22300,22300,22300,22300,0
20230601,183400,2461062600,22300,22300,22300,22300,0
20230601,183300,2461062600,22300,22300,22300,22300,0
20230601,183200,2461062600,22300,22300,22300,22300,0
20230601,183100,2461062600,22300,22300,22300,22300,0
20230601,183000,2461062600,22300,22300,22300,22300,0
20230601,182900,2461062600,22300,22300,22300,22300,0
20230601,182800,2461062600,22300,22300,22300,22300,0
20230601,182700,2461062600,22300,22300,22300,22300,0
20230601,182600,2461062600,22300,22300,22300,22300,0
20230601,182500,2461062600,22300,22300,22300,22300,0
20230601,182400,2461062600,22300,22300,22300,22300,0
20230601,182300,2461062600,22300,22300,22300,22300,0
20230601,182200,2461062600,22300,22300,22300,22300,0
20230601,182100,2461062600,22300,22300,22300,22300,0
20230601,182000,2461062600,22300,22300,22300,22300,0
20230601,181900,2461062600,22300,22300,22300,22300,0
20230601,181800,2461062600,22300,22300,22300,22300,0
20230601,181700,2461062600,22300,22300,22300,22300,0
20230601,181600,2461062600,22300,22300,22300,22300,0
20230601,181500,2461062600,22300,22300,22300,22300,748
20230601,181400,2461062600,22300,22300,22300,22300,0
20230601,181300,2461062600,22300,22300,22300,22300,0
20230601,181200,2461062600,22300,22300,22300,22300,0
20230601,181100,2461062600,22300,22300,22300,22300,0
20230601,181000,2461062600,22300,22300,22300,22300,0
20230601,180900,2461062600,22300,22300,22300,22300,0
20230601,180800,2461062600,22300,22300,22300,22300,0
20230601,180700,2461062600,22300,22300,22300,22300,0
20230601,180600,2461062600,22300,22300,22300,22300,0
20230601,180500,2461062600,22300,22300,22300,22300,0
20230601,180400,2461062600,22300,22300,22300,22300,0
20230601,180300,2461062600,22300,22300,22300,22300,0
20230601,180200,2461062600,22300,22300,22300,22300,0
20230601,180100,2461062600,22300,22300,22300,22300,0
20230601,180000,2461062600,22300,22300,22300,22300,0
20230601,175900,2461062600,22300,22300,22300,22300,0
20230601,175800,2461062600,22300,22300,22300,22300,0
20230601,175700,2461062600,22300,22300,22300,22300,0
20230601,175600,2461062600,22300,22300,22300,22300,0
20230601,175500,2461062600,22300,22300,22300,22300,0
20230601,175400,2461062600,22300,22300,22300,22300,0
20230601,175300,2461062600,22300,22300,22300,22300,0
20230601,175200,2461062600,22300,22300,22300,22300,0
20230601,175100,2461062600,22300,22300,22300,22300,0
20230601,175000,2461062600,22300,22300,22300,22300,0
20230601,174900,2461062600,22300,22300,22300,22300,0
20230601,174800,2461062600,22300,22300,22300,22300,0
20230601,174700,2461062600,22300,22300,22300,22300,0
20230601,174600,2461062600,22300,22300,22300,22300,0
20230601,174500,2461062600,22300,22300,22300,22300,748
20230601,174400,2461062600,22300,22300,22300,22300,0
20230601,174300,2461062600,22300,22300,22300,22300,0
20230601,174200,2461062600,22300,22300,22300,22300,0
20230601,174100,2461062600,22300,22300,22300,22300,0
20230601,174000,2461062600,22300,22300,22300,22300,0
20230601,173900,2461062600,22300,22300,22300,22300,0
20230601,173800,2461062600,22300,22300,22300,22300,0
20230601,173700,2461062600,22300,22300,22300,22300,0
20230601,173600,2461062600,22300,22300,22300,22300,0
20230601,173500,2461062600,22300,22300,22300,22300,0
20230601,173400,2461062600,22300,22300,22300,22300,0
20230601,173300,2461062600,22300,22300,22300,22300,0
20230601,173200,2461062600,22300,22300,22300,22300,0
20230601,173100,2461062600,22300,22300,22300,22300,0
20230601,173000,2461062600,22300,22300,22300,22300,0
20230601,172900,2461062600,22300,22300,22300,22300,0
20230601,172800,2461062600,22300,22300,22300,22300,0
20230601,172700,2461062600,22300,22300,22300,22300,0
20230601,172600,2461062600,22300,22300,22300,22300,0
20230601,172500,2461062600,22300,22300,22300,22300,0
20230601,172400,2461062600,22300,22300,22300,22300,0
20230601,172300,2461062600,22300,22300,22300,22300,0
20230601,172200,2461062600,22300,22300,22300,22300,0
20230601,172100,2461062600,22300,22300,22300,22300,0
20230601,172000,2461062600,22300,22300,22300,22300,0
20230601,171900,2461062600,22300,22300,22300,22300,0
20230601,171800,2461062600,22300,22300,22300,22300,0
20230601,171700,2461062600,22300,22300,22300,22300,0
20230601,171600,2461062600,22300,22300,22300,22300,0
20230601,171500,2461062600,22300,22300,22300,22300,748
20230601,171400,2461062600,22300,22300,22300,22300,0
20230601,171300,2461062600,22300,22300,22300,22300,0
20230601,171200,2461062600,22300,22300,22300,22300,0
20230601,171100,2461062600,22300,22300,22300,22300,0
20230601,171000,2461062600,22300,22300,22300,22300,0
20230601,170900,2461062600,22300,22300,22300,22300,0
20230601,170800,2461062600,22300,22300,22300,22300,0
20230601,170700,2461062600,22300,22300,22300,22300,0
20230601,170600,2461062600,22300,22300,22300,22300,0
20230601,170500,2461062600,22300,22300,22300,22300,0
20230601,170400,2461062600,22300,22300,22300,22300,0
20230601,170300,2461062600,22300,22300,22300,22300,0
20230601,170200,2461062600,22300,22300,22300,22300,0
20230601,170100,2461062600,22300,22300,22300,22300,0
20230601,170000,2461062600,22300,22300,22300,22300,0
20230601,165900,2461062600,22300,22300,22300,22300,0
20230601,165800,2461062600,22300,22300,22300,22300,0
20230601,165700,2461062600,22300,22300,22300,22300,0
20230601,165600,2461062600,22300,22300,22300,22300,0
20230601,165500,2461062600,22300,22300,22300,22300,0
20230601,165400,2461062600,22300,22300,22300,22300,0
20230601,165300,2461062600,22300,22300,22300,22300,0
20230601,165200,2461062600,22300,22300,22300,22300,0
20230601,165100,2461062600,22300,22300,22300,22300,0
20230601,165000,2461062600,22300,22300,22300,22300,0
20230601,164900,2461062600,22300,22300,22300,22300,0
20230601,164800,2461062600,22300,22300,22300,22300,0
20230601,164700,2461062600,22300,22300,22300,22300,0
20230601,164600,2461062600,22300,22300,22300,22300,0
20230601,164500,2461062600,22300,22300,22300,22300,748
20230601,164400,2461062600,22300,22300,22300,22300,0
20230601,164300,2461062600,22300,22300,22300,22300,0
20230601,164200,2461062600,22300,22300,22300,22300,0
20230601,164100,2461062600,22300,22300,22300,22300,0
20230601,164000,2461062600,22300,22300,22300,22300,0
20230601,163900,2461062600,22300,22300,22300,22300,0
20230601,163800,2461062600,22300,22300,22300,22300,0
20230601,163700,2461062600,22300,22300,22300,22300,0
20230601,163600,2461062600,22300,22300,22300,22300,0
20230601,163500,2461062600,22300,22300,22300,22300,0
20230601,163400,2461062600,22300,22300,22300,22300,0
20230601,163300,2461062600,22300,22300,22300,22300,0
20230601,163200,2461062600,22300,22300,22300,22300,0
20230601,163100,2461062600,22300,22300,22300,22300,0
20230601,163000,2461062600,22300,22300,22300,22300,0
20230601,162900,2461062600,22300,22300,22300,22300,0
20230601,162800,2461062600,22300,22300,22300,22300,0
20230601,162700,2461062600,22300,22300,22300,22300,0
20230601,162600,2461062600,22300,22300,22300,22300,0
20230601,162500,2461062600,22300,22300,22300,22300,0
20230601,162400,2461062600,22300,22300,22300,22300,0
20230601,162300,2461062600,22300,22300,22300,22300,0
20230601,162200,2461062600,22300,22300,22300,22300,0
20230601,162100,2461062600,22300,22300,22300,22300,0
20230601,162000,2461062600,22300,22300,22300,22300,0
20230601,161900,2461062600,22300,22300,22300,22300,0
20230601,161800,2461062600,22300,22300,22300,22300,0
20230601,161700,2461062600,22300,22300,22300,22300,0
20230601,161600,2461062600,22300,22300,22300,22300,0
20230601,161500,2461062600,22300,22300,22300,22300,748
20230601,161400,2461062600,22300,22300,22300,22300,0
20230601,161300,2461062600,22300,22300,22300,22300,0
20230601,161200,2461062600,22300,22300,22300,22300,0
20230601,161100,2461062600,22300,22300,22300,22300,0
20230601,161000,2461062600,22300,22300,22300,22300,0
20230601,160900,2461062600,22300,22300,22300,22300,0
20230601,160800,2461062600,22300,22300,22300,22300,0
20230601,160700,2461062600,22300,22300,22300,22300,0
20230601,160600,2461062600,22300,22300,22300,22300,0
20230601,160500,2461062600,22300,22300,22300,22300,0
20230601,160400,2461062600,22300,22300,22300,22300,0
20230601,160300,2461062600,22300,22300,22300,22300,0
20230601,160200,2461062600,22300,22300,22300,22300,0
20230601,160100,2461062600,22300,22300,22300,22300,0
20230601,160000,2461062600,22300,22300,22300,22300,0
20230601,155900,2461062600,22300,22300,22300,22300,0
20230601,155800,2461062600,22300,22300,22300,22300,0
20230601,155700,2461062600,22300,22300,22300,22300,0
20230601,155600,2461062600,22300,22300,22300,22300,0
20230601,155500,2461062600,22300,22300,22300,22300,0
20230601,155400,2461062600,22300,22300,22300,22300,0
20230601,155300,2461062600,22300,22300,22300,22300,0
20230601,155200,2461062600,22300,22300,22300,22300,0
20230601,155100,2461062600,22300,22300,22300,22300,0
20230601,155000,2461062600,22300,22300,22300,22300,0
20230601,154900,2461062600,22300,22300,22300,22300,0
20230601,154800,2461062600,22300,22300,22300,22300,0
20230601,154700,2461062600,22300,22300,22300,22300,0
20230601,154600,2461062600,22300,22300,22300,22300,0
20230601,154500,2461062600,22300,22300,22300,22300,748
20230601,154400,2461062600,22300,22300,22300,22300,0
20230601,154300,2461062600,22300,22300,22300,22300,0
20230601,154200,2461062600,22300,22300,22300,22300,0
20230601,154100,2461062600,22300,22300,22300,22300,0
20230601,154000,2461062600,22300,22300,22300,22300,0
20230601,153900,2461062600,22300,22300,22300,22300,0
20230601,153800,2461062600,22300,22300,22300,22300,0
20230601,153700,2461062600,22300,22300,22300,22300,0
20230601,153600,2461062600,22300,22300,22300,22300,0
20230601,153500,2461062600,22300,22300,22300,22300,0
20230601,153400,2461062600,22300,22300,22300,22300,0
20230601,153300,2461062600,22300,22300,22300,22300,0
20230601,153200,2461062600,22300,22300,22300,22300,0
20230601,153100,2461062600,22300,22300,22300,22300,0
20230601,153000,2461062600,22300,22300,22300,22300,748
20230601,152900,2444382200,22200,22200,22200,22200,0
20230601,152800,2444382200,22200,22200,22200,22200,0
20230601,152700,2444382200,22200,22200,22200,22200,0
20230601,152600,2444382200,22200,22200,22200,22200,0
20230601,152500,2444382200,22200,22200,22200,22200,0
20230601,152400,2444382200,22200,22200,22200,22200,0
20230601,152300,2444382200,22200,22200,22200,22200,0
20230601,152200,2444382200,22200,22200,22200,22200,0
20230601,152100,2444382200,22200,22200,22200,22200,0
20230601,152000,2444382200,22200,22200,22200,22200,0
20230601,151900,2444382200,22200,22150,22300,22150,216
20230601,151800,2439577750,22150,22200,22200,22150,1694
20230601,151700,2402022600,22200,22200,22200,22200,584
20230601,151600,2389057800,22200,22200,22200,22200,131
20230601,151500,2386149600,22200,22250,22250,22200,107
20230601,151400,2383769750,22250,22200,22250,22200,69
20230601,151300,2382237900,22250,22200,22250,22200,141
20230601,151200,2379107650,22250,22250,22250,22200,159
20230601,151100,2375571400,22250,22250,22250,22200,172
20230601,151000,2371750400,22200,22200,22200,22200,25
20230601,150900,2371195400,22250,22250,22250,22250,15
20230601,150800,2370861650,22250,22250,22250,22250,9
20230601,150700,2370661400,22250,22200,22250,22200,31
20230601,150600,2369973100,22250,22250,22250,22250,11
20230601,150500,2369728350,22250,22200,22250,22200,24
20230601,150400,2369194400,22200,22250,22250,22200,300
20230601,150300,2362534200,22200,22200,22200,22200,50
20230601,150200,2361424200,22250,22250,22250,22250,678
20230601,150100,2346338700,22200,22200,22200,22200,61
20230601,150000,2344984500,22200,22250,22250,22200,325
20230601,145900,2337763250,22250,22250,22250,22250,200
20230601,145800,2333313250,22250,22200,22250,22200,225
20230601,145700,2328313700,22200,22200,22200,22200,316
20230601,145600,2321298500,22200,22200,22200,22200,147
20230601,145500,2318035100,22150,22200,22200,22150,21
20230601,145400,2317569900,22150,22150,22150,22150,0
20230601,145300,2317569900,22150,22150,22150,22150,4
20230601,145200,2317481300,22200,22200,22200,22200,174
20230601,145100,2313618500,22250,22200,22250,22200,398
20230601,145000,2304782800,22150,22150,22150,22150,5
20230601,144900,2304672050,22200,22200,22200,22200,1
20230601,144800,2304649850,22150,22200,22200,22150,534
20230601,144700,2292815100,22200,22250,22250,22200,1062
20230601,144600,2269235650,22250,22250,22250,22250,1
20230601,144500,2269213400,22250,22250,22250,22250,3
20230601,144400,2269146650,22250,22250,22250,22250,225
20230601,144300,2264140400,22200,22200,22200,22200,230
20230601,144200,2259034400,22250,22200,22250,22200,30
20230601,144100,2258367400,22250,22250,22250,22250,102
20230601,144000,2256097900,22200,22200,22200,22200,575
20230601,143900,2243332900,22150,22200,22200,22150,212
20230601,143800,2238635600,22200,22200,22200,22200,1500
20230601,143700,2205335600,22200,22150,22200,22150,301
20230601,143600,2198653450,22150,22200,22200,22100,916
20230601,143500,2178376400,22200,22200,22200,22150,1006
20230601,143400,2156093200,22150,22150,22200,22150,252
20230601,143300,2150511350,22200,22150,22200,22150,4
20230601,143200,2150422650,22150,22200,22200,22150,269
20230601,143100,2144451000,22150,22200,22200,22150,528
20230601,143000,2132733950,22200,22250,22250,22200,4943
20230601,142900,2022858450,22300,22300,22400,22300,305
20230601,142800,2016056850,22300,22300,22300,22300,5
20230601,142700,2015945350,22300,22300,22300,22300,461
20230601,142600,2005665050,22400,22400,22400,22400,0
20230601,142500,2005665050,22400,22400,22400,22400,0
20230601,142400,2005665050,22400,22400,22400,22300,225
20230601,142300,2000627050,22350,22350,22350,22350,2181
20230601,142200,1951881700,22300,22350,22350,22300,6
20230601,142100,1951747850,22250,22300,22300,22250,68
20230601,142000,1950231550,22300,22300,22300,22300,90
20230601,141900,1948224550,22300,22300,22300,22300,3
20230601,141800,1948157650,22350,22350,22350,22350,110
20230601,141700,1945699150,22300,22300,22300,22300,0
20230601,141600,1945699150,22300,22300,22300,22300,1152
20230601,141500,1920009550,22350,22350,22350,22350,10
20230601,141400,1919786050,22350,22300,22350,22300,404
20230601,141300,1910776700,22350,22400,22400,22350,1085
20230601,141200,1886526900,22400,22400,22400,22400,335
20230601,141100,1879022900,22400,22400,22400,22400,0
20230601,141000,1879022900,22400,22400,22400,22400,0
20230601,140900,1879022900,22400,22400,22400,22400,7
20230601,140800,1878866100,22400,22400,22400,22400,334
20230601,140700,1871384500,22400,22350,22400,22350,502
20230601,140600,1860164750,22400,22400,22400,22400,5
20230601,140500,1860052750,22400,22350,22400,22350,262
20230601,140400,1854197000,22400,22350,22400,22350,86
20230601,140300,1852274850,22400,22400,22400,22350,647
20230601,140200,1837806100,22400,22350,22400,22350,51
20230601,140100,1836666200,22350,22350,22350,22350,529
20230601,140000,1824843050,22350,22350,22350,22350,10
20230601,135900,1824619550,22350,22350,22350,22350,23
20230601,135800,1824105500,22350,22300,22350,22300,3
20230601,135700,1824038500,22300,22300,22300,22300,16
20230601,135600,1823681700,22300,22300,22350,22300,370
20230601,135500,1815414600,22350,22350,22350,22350,5
20230601,135400,1815302850,22350,22350,22350,22350,0
20230601,135300,1815302850,22350,22350,22350,22350,51
20230601,135200,1814163000,22350,22350,22350,22350,0
20230601,135100,1814163000,22350,22350,22350,22350,1
20230601,135000,1814140650,22300,22350,22350,22300,2001
20230601,134900,1769491800,22400,22400,22400,22400,0
20230601,134800,1769491800,22400,22400,22400,22400,41
20230601,134700,1768573400,22400,22400,22400,22350,502
20230601,134600,1757353600,22350,22300,22350,22300,108
20230601,134500,1754940750,22350,22400,22400,22350,411
20230601,134400,1745754850,22350,22350,22350,22350,72
20230601,134300,1744145650,22350,22400,22400,22350,500
20230601,134200,1732970550,22350,22400,22400,22350,100
20230601,134100,1730734550,22350,22350,22350,22350,703
20230601,134000,1715022500,22400,22450,22450,22400,110
20230601,133900,1712558000,22450,22450,22450,22450,0
20230601,133800,1712558000,22450,22400,22450,22400,56
20230601,133700,1711303250,22450,22450,22450,22450,0
20230601,133600,1711303250,22450,22450,22450,22450,0
20230601,133500,1711303250,22450,22450,22450,22450,1
20230601,133400,1711280800,22450,22450,22450,22450,0
20230601,133300,1711280800,22450,22450,22450,22450,0
20230601,133200,1711280800,22450,22450,22450,22450,50
20230601,133100,1710158300,22450,22450,22450,22450,44
20230601,133000,1709170500,22450,22450,22450,22450,2
20230601,132900,1709125600,22450,22450,22450,22450,0
20230601,132800,1709125600,22450,22450,22450,22450,0
20230601,132700,1709125600,22450,22450,22450,22450,31
20230601,132600,1708429650,22450,22450,22450,22450,200
20230601,132500,1703939650,22450,22450,22450,22450,58
20230601,132400,1702637550,22450,22450,22450,22450,0
20230601,132300,1702637550,22450,22450,22450,22450,0
20230601,132200,1702637550,22450,22450,22450,22450,9
20230601,132100,1702435500,22350,22400,22400,22350,125
20230601,132000,1699639250,22350,22350,22350,22350,171
20230601,131900,1695817400,22350,22400,22400,22350,51
20230601,131800,1694675050,22350,22350,22350,22350,27
20230601,131700,1694071600,22350,22350,22350,22350,0
20230601,131600,1694071600,22350,22350,22350,22350,0
20230601,131500,1694071600,22350,22350,22350,22350,160
20230601,131400,1690495600,22350,22350,22350,22350,100
20230601,131300,1688260600,22350,22350,22350,22350,60
20230601,131200,1686919600,22350,22350,22350,22350,0
20230601,131100,1686919600,22350,22350,22350,22350,0
20230601,131000,1686919600,22350,22350,22350,22350,100
20230601,130900,1684684600,22350,22350,22350,22350,0
20230601,130800,1684684600,22350,22350,22350,22350,0
20230601,130700,1684684600,22350,22350,22350,22350,2
20230601,130600,1684639900,22350,22350,22350,22350,27
20230601,130500,1684036450,22300,22300,22300,22300,0
20230601,130400,1684036450,22300,22300,22300,22300,0
20230601,130300,1684036450,22300,22350,22350,22300,501
20230601,130200,1672864100,22300,22300,22300,22300,0
20230601,130100,1672864100,22300,22300,22300,22300,200
20230601,130000,1668404100,22250,22300,22300,22250,575
20230601,125900,1655583850,22350,22350,22350,22350,1
20230601,125800,1655561500,22350,22350,22350,22350,210
20230601,125700,1650868000,22400,22400,22400,22400,1
20230601,125600,1650845600,22350,22350,22350,22350,0
20230601,125500,1650845600,22350,22350,22350,22350,3
20230601,125400,1650778550,22350,22450,22450,22350,4
20230601,125300,1650689050,22450,22450,22450,22450,67
20230601,125200,1649184900,22450,22450,22450,22450,0
20230601,125100,1649184900,22450,22300,22450,22300,6
20230601,125000,1649050800,22450,22450,22450,22450,0
20230601,124900,1649050800,22450,22450,22450,22450,0
20230601,124800,1649050800,22450,22450,22450,22450,0
20230601,124700,1649050800,22450,22400,22450,22400,21
20230601,124600,1648579450,22400,22300,22400,22300,423
20230601,124500,1639144450,22400,22400,22400,22400,1
20230601,124400,1639122050,22400,22400,22400,22400,6
20230601,124300,1638987650,22400,22400,22400,22400,0
20230601,124200,1638987650,22400,22400,22400,22400,3
20230601,124100,1638920450,22300,22300,22300,22300,81
20230601,124000,1637114150,22400,22400,22400,22400,1
20230601,123900,1637091750,22400,22400,22400,22400,101
20230601,123800,1634829350,22300,22400,22400,22300,1020
20230601,123700,1612070750,22350,22350,22350,22350,10
20230601,123600,1611847250,22400,22450,22450,22400,81
20230601,123500,1610032550,22450,22450,22450,22450,0
20230601,123400,1610032550,22450,22450,22450,22450,57
20230601,123300,1608752900,22450,22350,22450,22350,496
20230601,123200,1597667100,22350,22350,22350,22350,206
20230601,123100,1593063000,22350,22400,22400,22350,504
20230601,123000,1581798400,22450,22450,22450,22450,1
20230601,122900,1581775950,22350,22350,22350,22350,0
20230601,122800,1581775950,22350,22350,22350,22350,0
20230601,122700,1581775950,22350,22400,22400,22350,400
20230601,122600,1572830950,22500,22500,22500,22500,80
20230601,122500,1571030950,22500,22450,22500,22450,400
20230601,122400,1562032750,22350,22350,22350,22350,88
20230601,122300,1560065950,22450,22450,22450,22450,0
20230601,122200,1560065950,22450,22450,22450,22450,0
20230601,122100,1560065950,22450,22450,22450,22450,212
20230601,122000,1555306550,22400,22400,22400,22400,201
20230601,121900,1550804150,22350,22350,22350,22350,930
20230601,121800,1530018650,22400,22400,22400,22400,4
20230601,121700,1529929050,22400,22400,22400,22400,4
20230601,121600,1529839450,22400,22400,22400,22400,0
20230601,121500,1529839450,22400,22400,22400,22400,1
20230601,121400,1529817050,22350,22350,22350,22350,42
20230601,121300,1528878350,22400,22400,22400,22400,11
20230601,121200,1528631950,22400,22400,22400,22400,69
20230601,121100,1527086350,22400,22450,22450,22400,170
20230601,121000,1523275850,22450,22450,22450,22450,0
20230601,120900,1523275850,22450,22450,22450,22450,10
20230601,120800,1523051350,22500,22500,22500,22500,325
20230601,120700,1515738850,22500,22500,22500,22500,10
20230601,120600,1515513850,22500,22500,22500,22500,1
20230601,120500,1515491350,22550,22550,22550,22550,0
20230601,120400,1515491350,22550,22550,22550,22550,0
20230601,120300,1515491350,22550,22550,22550,22550,0
20230601,120200,1515491350,22550,22550,22550,22550,0
20230601,120100,1515491350,22550,22550,22550,22550,36
20230601,120000,1514679550,22550,22550,22550,22550,0
20230601,115900,1514679550,22550,22500,22550,22500,20
20230601,115800,1514229300,22550,22550,22550,22550,0
20230601,115700,1514229300,22550,22550,22550,22550,0
20230601,115600,1514229300,22550,22550,22550,22550,0
20230601,115500,1514229300,22550,22550,22550,22550,0
20230601,115400,1514229300,22550,22550,22550,22550,20
20230601,115300,1513778300,22550,22350,22550,22350,110
20230601,115200,1511319600,22350,22350,22350,22350,0
20230601,115100,1511319600,22350,22600,22600,22350,4
20230601,115000,1511229650,22600,22400,22600,22400,40
20230601,114900,1510331750,22400,22400,22400,22400,0
20230601,114800,1510331750,22400,22600,22600,22200,5749
20230601,114700,1381343200,22650,22650,22650,22650,0
20230601,114600,1381343200,22650,22600,22650,22600,170
20230601,114500,1377501150,22650,22650,22650,22650,22
20230601,114400,1377002850,22650,22650,22650,22650,7
20230601,114300,1376844300,22600,22600,22600,22600,519
20230601,114200,1365114900,22550,22550,22550,22550,19
20230601,114100,1364686450,22600,22600,22600,22600,0
20230601,114000,1364686450,22600,22600,22600,22600,1
20230601,113900,1364663850,22600,22600,22600,22600,0
20230601,113800,1364663850,22600,22600,22600,22600,0
20230601,113700,1364663850,22600,22600,22600,22600,539
20230601,113600,1352482450,22600,22600,22600,22600,10
20230601,113500,1352256450,22650,22600,22650,22600,3
20230601,113400,1352188550,22600,22600,22600,22600,5
20230601,113300,1352075550,22650,22650,22650,22650,27
20230601,113200,1351464000,22650,22650,22650,22650,1
20230601,113100,1351441350,22700,22700,22700,22700,0
20230601,113000,1351441350,22700,22700,22700,22700,0
20230601,112900,1351441350,22700,22700,22700,22700,0
20230601,112800,1351441350,22700,22700,22700,22700,0
20230601,112700,1351441350,22700,22700,22700,22700,0
20230601,112600,1351441350,22700,22700,22700,22700,0
20230601,112500,1351441350,22700,22700,22700,22700,5
20230601,112400,1351327850,22700,22550,22700,22550,14
20230601,112300,1351010650,22550,22700,22700,22550,126
20230601,112200,1348169200,22550,22550,22550,22550,0
20230601,112100,1348169200,22550,22550,22550,22550,2
20230601,112000,1348124100,22650,22650,22650,22650,20
20230601,111900,1347671100,22650,22650,22650,22650,0
20230601,111800,1347671100,22650,22650,22650,22650,0
20230601,111700,1347671100,22650,22650,22650,22650,10
20230601,111600,1347444600,22550,22550,22550,22550,0
20230601,111500,1347444600,22550,22550,22550,22550,0
20230601,111400,1347444600,22550,22600,22600,22550,25
20230601,111300,1346879850,22600,22600,22600,22600,0
20230601,111200,1346879850,22600,22600,22600,22550,122
20230601,111100,1344123150,22600,22600,22600,22600,0
20230601,111000,1344123150,22600,22600,22600,22600,0
20230601,110900,1344123150,22600,22600,22600,22600,488
20230601,110800,1333094350,22600,22600,22600,22600,16
20230601,110700,1332732750,22600,22650,22650,22600,95
20230601,110600,1330581500,22650,22650,22650,22650,878
20230601,110500,1310694800,22650,22700,22700,22650,11
20230601,110400,1310445150,22700,22700,22700,22700,54
20230601,110300,1309219350,22700,22700,22700,22700,5
20230601,110200,1309105850,22700,22700,22700,22700,1
20230601,110100,1309083150,22700,22650,22700,22650,1583
20230601,110000,1273154650,22600,22600,22650,22600,496
20230601,105900,1261944750,22600,22600,22600,22600,0
20230601,105800,1261944750,22600,22600,22600,22600,201
20230601,105700,1257402150,22550,22550,22550,22550,133
20230601,105600,1254403000,22550,22450,22550,22450,99
20230601,105500,1252179100,22450,22450,22450,22450,371
20230601,105400,1243850150,22400,22400,22400,22400,55
20230601,105300,1242618150,22400,22350,22400,22350,76
20230601,105200,1240917050,22450,22450,22450,22450,17
20230601,105100,1240535400,22200,22400,22400,22200,2251
20230601,105000,1190348500,22450,22400,22450,22400,13
20230601,104900,1190057200,22400,22400,22400,22400,4
20230601,104800,1189967600,22400,22450,22450,22400,204
20230601,104700,1185397950,22400,22400,22400,22400,0
20230601,104600,1185397950,22400,22400,22400,22400,407
20230601,104500,1176281150,22400,22400,22400,22400,0
20230601,104400,1176281150,22400,22400,22400,22400,2
20230601,104300,1176236350,22400,22400,22400,22400,110
20230601,104200,1173772350,22400,22450,22450,22350,166
20230601,104100,1170057000,22450,22400,22450,22400,462
20230601,104000,1159708150,22400,22400,22400,22400,0
20230601,103900,1159708150,22400,22450,22450,22400,302
20230601,103800,1152941900,22450,22500,22500,22450,14
20230601,103700,1152627500,22450,22450,22450,22450,300
20230601,103600,1145892500,22450,22550,22550,22450,390
20230601,103500,1137117400,22550,22550,22550,22550,1
20230601,103400,1137094850,22500,22500,22500,22500,102
20230601,103300,1134799850,22500,22500,22500,22500,56
20230601,103200,1133539850,22450,22450,22450,22450,422
20230601,103100,1124065950,22450,22450,22450,22450,1
20230601,103000,1124043500,22450,22450,22450,22450,5
20230601,102900,1123931250,22450,22450,22450,22450,1
20230601,102800,1123908800,22450,22450,22450,22450,18
20230601,102700,1123504700,22450,22450,22450,22450,1
20230601,102600,1123482250,22350,22350,22350,22350,0
20230601,102500,1123482250,22350,22350,22350,22350,484
20230601,102400,1112664850,22450,22450,22450,22450,0
20230601,102300,1112664850,22450,22450,22450,22450,1
20230601,102200,1112642400,22350,22350,22350,22350,52
20230601,102100,1111480200,22350,22350,22350,22350,350
20230601,102000,1103657700,22350,22400,22400,22350,468
20230601,101900,1093194400,22400,22400,22400,22400,92
20230601,101800,1091133600,22450,22450,22450,22450,0
20230601,101700,1091133600,22450,22450,22450,22450,10
20230601,101600,1090909100,22400,22400,22400,22400,1
20230601,101500,1090886700,22400,22400,22400,22400,506
20230601,101400,1079552300,22400,22350,22400,22350,1004
20230601,101300,1057063250,22350,22350,22350,22350,2
20230601,101200,1057018550,22400,22300,22400,22300,163
20230601,101100,1053383350,22400,22400,22400,22400,10
20230601,101000,1053159350,22400,22400,22400,22400,1
20230601,100900,1053136950,22300,22300,22300,22300,344
20230601,100800,1045465750,22200,22250,22300,22200,3901
20230601,100700,958808400,22300,22300,22300,22300,19
20230601,100600,958384700,22300,22350,22350,22300,1421
20230601,100500,926695850,22350,22350,22350,22350,63
20230601,100400,925287800,22350,22350,22400,22350,880
20230601,100300,905619700,22350,22350,22350,22350,0
20230601,100200,905619700,22350,22350,22350,22350,487
20230601,100100,894735250,22350,22350,22350,22350,429
20230601,100000,885147100,22350,22400,22400,22350,856
20230601,095900,865973000,22400,22450,22450,22400,276
20230601,095800,859790500,22450,22450,22450,22450,10
20230601,095700,859566000,22450,22450,22450,22450,17
20230601,095600,859184350,22450,22550,22550,22450,484
20230601,095500,848304350,22550,22500,22550,22500,943
20230601,095400,827085950,22500,22450,22500,22450,84
20230601,095300,825200100,22500,22500,22500,22500,10
20230601,095200,824975100,22500,22500,22500,22500,20
20230601,095100,824525100,22500,22500,22500,22500,6
20230601,095000,824390100,22500,22400,22500,22350,1358
20230601,094900,794028400,22350,22350,22350,22350,2
20230601,094800,793983700,22350,22500,22500,22350,231
20230601,094700,788813200,22500,22500,22500,22350,12
20230601,094600,788543350,22500,22500,22500,22350,58
20230601,094500,787246750,22350,22350,22350,22350,12
20230601,094400,786978550,22350,22350,22350,22350,509
20230601,094300,775602400,22350,22350,22350,22300,187
20230601,094200,771423100,22350,22400,22400,22350,8
20230601,094100,771243950,22400,22400,22400,22400,117
20230601,094000,768623150,22400,22350,22400,22300,386
20230601,093900,760001900,22350,22400,22400,22350,287
20230601,093800,753587300,22550,22350,22550,22350,102
20230601,093700,751294200,22350,22350,22350,22350,399
20230601,093600,742376550,22350,22500,22500,22350,2311
20230601,093500,690620450,22500,22500,22500,22500,140
20230601,093400,687470450,22600,22600,22600,22600,81
20230601,093300,685639850,22450,22450,22450,22450,0
20230601,093200,685639850,22450,22500,22600,22450,970
20230601,093100,663859200,22500,22550,22650,22500,1487
20230601,093000,630288900,22550,22550,22550,22500,612
20230601,092900,616493500,22550,22450,22550,22450,150
20230601,092800,613117900,22350,22350,22350,22350,100
20230601,092700,610882900,22350,22350,22350,22350,208
20230601,092600,606234100,22350,22250,22350,22250,839
20230601,092500,587513050,22250,22300,22300,22100,1766
20230601,092400,548352200,22300,22500,22500,22300,2598
20230601,092300,490198900,22550,22450,22550,22450,53
20230601,092200,489005250,22450,22550,22650,22450,923
20230601,092100,468252550,22550,22550,22550,22450,861
20230601,092000,448861800,22550,22650,22650,22500,3688
20230601,091900,365750750,22650,22650,22650,22650,1
20230601,091800,365728100,22750,22600,22750,22550,1071
20230601,091700,341471450,22550,22600,22600,22550,458
20230601,091600,331120700,22600,22750,22800,22600,1822
20230601,091500,289792800,22750,22800,22800,22750,496
20230601,091400,278488300,22800,22800,22850,22800,296
20230601,091300,271739300,22650,22700,22750,22650,524
20230601,091200,259839350,22700,22650,22700,22650,184
20230601,091100,255663700,22650,22600,22650,22550,552
20230601,091000,243198350,22550,22850,22900,22550,2791
20230601,090900,179701700,22850,22900,22900,22850,586
20230601,090800,166307000,22900,23000,23050,22850,1537
20230601,090700,131093350,23000,23100,23150,23000,438
20230601,090600,121006350,23150,23150,23150,23150,0
20230601,090500,121006350,23150,23400,23400,22950,4061
20230601,090400,27178900,23400,23400,23400,23200,295
20230601,090300,20300000,23300,23500,23500,23300,169
20230601,090200,16346100,23500,23500,23500,23400,239
20230601,090100,10731600,23200,23200,23200,23200,54
20230601,090000,9478800,23200,23000,23200,23000,321
Reference in New Issue Copy Permalink