ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/214390/min/candle-20230602.csv

757 lines
37 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
20230602,213400,1991422400,7490,7490,7490,7490,4509
20230602,213300,1991422400,7490,7490,7490,7490,0
20230602,213200,1991422400,7490,7490,7490,7490,0
20230602,213100,1991422400,7490,7490,7490,7490,0
20230602,213000,1991422400,7490,7490,7490,7490,0
20230602,212900,1991422400,7490,7490,7490,7490,0
20230602,212800,1991422400,7490,7490,7490,7490,0
20230602,212700,1991422400,7490,7490,7490,7490,0
20230602,212600,1991422400,7490,7490,7490,7490,0
20230602,212500,1991422400,7490,7490,7490,7490,0
20230602,212400,1991422400,7490,7490,7490,7490,0
20230602,212300,1991422400,7490,7490,7490,7490,0
20230602,212200,1991422400,7490,7490,7490,7490,0
20230602,212100,1991422400,7490,7490,7490,7490,0
20230602,212000,1991422400,7490,7490,7490,7490,0
20230602,211900,1991422400,7490,7490,7490,7490,0
20230602,211800,1991422400,7490,7490,7490,7490,0
20230602,211700,1991422400,7490,7490,7490,7490,0
20230602,211600,1991422400,7490,7490,7490,7490,0
20230602,211500,1991422400,7490,7490,7490,7490,0
20230602,211400,1991422400,7490,7490,7490,7490,0
20230602,211300,1991422400,7490,7490,7490,7490,0
20230602,211200,1991422400,7490,7490,7490,7490,0
20230602,211100,1991422400,7490,7490,7490,7490,0
20230602,211000,1991422400,7490,7490,7490,7490,0
20230602,210900,1991422400,7490,7490,7490,7490,0
20230602,210800,1991422400,7490,7490,7490,7490,0
20230602,210700,1991422400,7490,7490,7490,7490,0
20230602,210600,1991422400,7490,7490,7490,7490,0
20230602,210500,1991422400,7490,7490,7490,7490,0
20230602,210400,1991422400,7490,7490,7490,7490,4509
20230602,210300,1991422400,7490,7490,7490,7490,0
20230602,210200,1991422400,7490,7490,7490,7490,0
20230602,210100,1991422400,7490,7490,7490,7490,0
20230602,210000,1991422400,7490,7490,7490,7490,0
20230602,205900,1991422400,7490,7490,7490,7490,0
20230602,205800,1991422400,7490,7490,7490,7490,0
20230602,205700,1991422400,7490,7490,7490,7490,0
20230602,205600,1991422400,7490,7490,7490,7490,0
20230602,205500,1991422400,7490,7490,7490,7490,0
20230602,205400,1991422400,7490,7490,7490,7490,0
20230602,205300,1991422400,7490,7490,7490,7490,0
20230602,205200,1991422400,7490,7490,7490,7490,0
20230602,205100,1991422400,7490,7490,7490,7490,0
20230602,205000,1991422400,7490,7490,7490,7490,0
20230602,204900,1991422400,7490,7490,7490,7490,0
20230602,204800,1991422400,7490,7490,7490,7490,0
20230602,204700,1991422400,7490,7490,7490,7490,0
20230602,204600,1991422400,7490,7490,7490,7490,0
20230602,204500,1991422400,7490,7490,7490,7490,0
20230602,204400,1991422400,7490,7490,7490,7490,0
20230602,204300,1991422400,7490,7490,7490,7490,0
20230602,204200,1991422400,7490,7490,7490,7490,0
20230602,204100,1991422400,7490,7490,7490,7490,0
20230602,204000,1991422400,7490,7490,7490,7490,0
20230602,203900,1991422400,7490,7490,7490,7490,0
20230602,203800,1991422400,7490,7490,7490,7490,0
20230602,203700,1991422400,7490,7490,7490,7490,0
20230602,203600,1991422400,7490,7490,7490,7490,0
20230602,203500,1991422400,7490,7490,7490,7490,0
20230602,203400,1991422400,7490,7490,7490,7490,4509
20230602,203300,1991422400,7490,7490,7490,7490,0
20230602,203200,1991422400,7490,7490,7490,7490,0
20230602,203100,1991422400,7490,7490,7490,7490,0
20230602,203000,1991422400,7490,7490,7490,7490,0
20230602,202900,1991422400,7490,7490,7490,7490,0
20230602,202800,1991422400,7490,7490,7490,7490,0
20230602,202700,1991422400,7490,7490,7490,7490,0
20230602,202600,1991422400,7490,7490,7490,7490,0
20230602,202500,1991422400,7490,7490,7490,7490,0
20230602,202400,1991422400,7490,7490,7490,7490,0
20230602,202300,1991422400,7490,7490,7490,7490,0
20230602,202200,1991422400,7490,7490,7490,7490,0
20230602,202100,1991422400,7490,7490,7490,7490,0
20230602,202000,1991422400,7490,7490,7490,7490,0
20230602,201900,1991422400,7490,7490,7490,7490,0
20230602,201800,1991422400,7490,7490,7490,7490,0
20230602,201700,1991422400,7490,7490,7490,7490,0
20230602,201600,1991422400,7490,7490,7490,7490,0
20230602,201500,1991422400,7490,7490,7490,7490,0
20230602,201400,1991422400,7490,7490,7490,7490,0
20230602,201300,1991422400,7490,7490,7490,7490,0
20230602,201200,1991422400,7490,7490,7490,7490,0
20230602,201100,1991422400,7490,7490,7490,7490,0
20230602,201000,1991422400,7490,7490,7490,7490,0
20230602,200900,1991422400,7490,7490,7490,7490,0
20230602,200800,1991422400,7490,7490,7490,7490,0
20230602,200700,1991422400,7490,7490,7490,7490,0
20230602,200600,1991422400,7490,7490,7490,7490,0
20230602,200500,1991422400,7490,7490,7490,7490,0
20230602,200400,1991422400,7490,7490,7490,7490,4509
20230602,200300,1991422400,7490,7490,7490,7490,0
20230602,200200,1991422400,7490,7490,7490,7490,0
20230602,200100,1991422400,7490,7490,7490,7490,0
20230602,200000,1991422400,7490,7490,7490,7490,0
20230602,195900,1991422400,7490,7490,7490,7490,0
20230602,195800,1991422400,7490,7490,7490,7490,0
20230602,195700,1991422400,7490,7490,7490,7490,0
20230602,195600,1991422400,7490,7490,7490,7490,0
20230602,195500,1991422400,7490,7490,7490,7490,0
20230602,195400,1991422400,7490,7490,7490,7490,0
20230602,195300,1991422400,7490,7490,7490,7490,0
20230602,195200,1991422400,7490,7490,7490,7490,0
20230602,195100,1991422400,7490,7490,7490,7490,0
20230602,195000,1991422400,7490,7490,7490,7490,0
20230602,194900,1991422400,7490,7490,7490,7490,0
20230602,194800,1991422400,7490,7490,7490,7490,0
20230602,194700,1991422400,7490,7490,7490,7490,0
20230602,194600,1991422400,7490,7490,7490,7490,0
20230602,194500,1991422400,7490,7490,7490,7490,0
20230602,194400,1991422400,7490,7490,7490,7490,0
20230602,194300,1991422400,7490,7490,7490,7490,0
20230602,194200,1991422400,7490,7490,7490,7490,0
20230602,194100,1991422400,7490,7490,7490,7490,0
20230602,194000,1991422400,7490,7490,7490,7490,0
20230602,193900,1991422400,7490,7490,7490,7490,0
20230602,193800,1991422400,7490,7490,7490,7490,0
20230602,193700,1991422400,7490,7490,7490,7490,0
20230602,193600,1991422400,7490,7490,7490,7490,0
20230602,193500,1991422400,7490,7490,7490,7490,0
20230602,193400,1991422400,7490,7490,7490,7490,4509
20230602,193300,1991422400,7490,7490,7490,7490,0
20230602,193200,1991422400,7490,7490,7490,7490,0
20230602,193100,1991422400,7490,7490,7490,7490,0
20230602,193000,1991422400,7490,7490,7490,7490,0
20230602,192900,1991422400,7490,7490,7490,7490,0
20230602,192800,1991422400,7490,7490,7490,7490,0
20230602,192700,1991422400,7490,7490,7490,7490,0
20230602,192600,1991422400,7490,7490,7490,7490,0
20230602,192500,1991422400,7490,7490,7490,7490,0
20230602,192400,1991422400,7490,7490,7490,7490,0
20230602,192300,1991422400,7490,7490,7490,7490,0
20230602,192200,1991422400,7490,7490,7490,7490,0
20230602,192100,1991422400,7490,7490,7490,7490,0
20230602,192000,1991422400,7490,7490,7490,7490,0
20230602,191900,1991422400,7490,7490,7490,7490,0
20230602,191800,1991422400,7490,7490,7490,7490,0
20230602,191700,1991422400,7490,7490,7490,7490,0
20230602,191600,1991422400,7490,7490,7490,7490,0
20230602,191500,1991422400,7490,7490,7490,7490,0
20230602,191400,1991422400,7490,7490,7490,7490,0
20230602,191300,1991422400,7490,7490,7490,7490,0
20230602,191200,1991422400,7490,7490,7490,7490,0
20230602,191100,1991422400,7490,7490,7490,7490,0
20230602,191000,1991422400,7490,7490,7490,7490,0
20230602,190900,1991422400,7490,7490,7490,7490,0
20230602,190800,1991422400,7490,7490,7490,7490,0
20230602,190700,1991422400,7490,7490,7490,7490,0
20230602,190600,1991422400,7490,7490,7490,7490,0
20230602,190500,1991422400,7490,7490,7490,7490,0
20230602,190400,1991422400,7490,7490,7490,7490,4509
20230602,190300,1991422400,7490,7490,7490,7490,0
20230602,190200,1991422400,7490,7490,7490,7490,0
20230602,190100,1991422400,7490,7490,7490,7490,0
20230602,190000,1991422400,7490,7490,7490,7490,0
20230602,185900,1991422400,7490,7490,7490,7490,0
20230602,185800,1991422400,7490,7490,7490,7490,0
20230602,185700,1991422400,7490,7490,7490,7490,0
20230602,185600,1991422400,7490,7490,7490,7490,0
20230602,185500,1991422400,7490,7490,7490,7490,0
20230602,185400,1991422400,7490,7490,7490,7490,0
20230602,185300,1991422400,7490,7490,7490,7490,0
20230602,185200,1991422400,7490,7490,7490,7490,0
20230602,185100,1991422400,7490,7490,7490,7490,0
20230602,185000,1991422400,7490,7490,7490,7490,0
20230602,184900,1991422400,7490,7490,7490,7490,0
20230602,184800,1991422400,7490,7490,7490,7490,0
20230602,184700,1991422400,7490,7490,7490,7490,0
20230602,184600,1991422400,7490,7490,7490,7490,0
20230602,184500,1991422400,7490,7490,7490,7490,0
20230602,184400,1991422400,7490,7490,7490,7490,0
20230602,184300,1991422400,7490,7490,7490,7490,0
20230602,184200,1991422400,7490,7490,7490,7490,0
20230602,184100,1991422400,7490,7490,7490,7490,0
20230602,184000,1991422400,7490,7490,7490,7490,0
20230602,183900,1991422400,7490,7490,7490,7490,0
20230602,183800,1991422400,7490,7490,7490,7490,0
20230602,183700,1991422400,7490,7490,7490,7490,0
20230602,183600,1991422400,7490,7490,7490,7490,0
20230602,183500,1991422400,7490,7490,7490,7490,0
20230602,183400,1991422400,7490,7490,7490,7490,4509
20230602,183300,1991422400,7490,7490,7490,7490,0
20230602,183200,1991422400,7490,7490,7490,7490,0
20230602,183100,1991422400,7490,7490,7490,7490,0
20230602,183000,1991422400,7490,7490,7490,7490,0
20230602,182900,1991422400,7490,7490,7490,7490,0
20230602,182800,1991422400,7490,7490,7490,7490,0
20230602,182700,1991422400,7490,7490,7490,7490,0
20230602,182600,1991422400,7490,7490,7490,7490,0
20230602,182500,1991422400,7490,7490,7490,7490,0
20230602,182400,1991422400,7490,7490,7490,7490,0
20230602,182300,1991422400,7490,7490,7490,7490,0
20230602,182200,1991422400,7490,7490,7490,7490,0
20230602,182100,1991422400,7490,7490,7490,7490,0
20230602,182000,1991422400,7490,7490,7490,7490,0
20230602,181900,1991422400,7490,7490,7490,7490,0
20230602,181800,1991422400,7490,7490,7490,7490,0
20230602,181700,1991422400,7490,7490,7490,7490,0
20230602,181600,1991422400,7490,7490,7490,7490,0
20230602,181500,1991422400,7490,7490,7490,7490,0
20230602,181400,1991422400,7490,7490,7490,7490,0
20230602,181300,1991422400,7490,7490,7490,7490,0
20230602,181200,1991422400,7490,7490,7490,7490,0
20230602,181100,1991422400,7490,7490,7490,7490,0
20230602,181000,1991422400,7490,7490,7490,7490,0
20230602,180900,1991422400,7490,7490,7490,7490,0
20230602,180800,1991422400,7490,7490,7490,7490,0
20230602,180700,1991422400,7490,7490,7490,7490,0
20230602,180600,1991422400,7490,7490,7490,7490,0
20230602,180500,1991422400,7490,7490,7490,7490,0
20230602,180400,1991422400,7490,7490,7490,7490,4509
20230602,180300,1991422400,7490,7490,7490,7490,0
20230602,180200,1991422400,7490,7490,7490,7490,0
20230602,180100,1991422400,7490,7490,7490,7490,0
20230602,180000,1991422400,7490,7490,7490,7490,0
20230602,175900,1991422400,7490,7490,7490,7490,0
20230602,175800,1991422400,7490,7490,7490,7490,0
20230602,175700,1991422400,7490,7490,7490,7490,0
20230602,175600,1991422400,7490,7490,7490,7490,0
20230602,175500,1991422400,7490,7490,7490,7490,0
20230602,175400,1991422400,7490,7490,7490,7490,0
20230602,175300,1991422400,7490,7490,7490,7490,0
20230602,175200,1991422400,7490,7490,7490,7490,0
20230602,175100,1991422400,7490,7490,7490,7490,0
20230602,175000,1991422400,7490,7490,7490,7490,0
20230602,174900,1991422400,7490,7490,7490,7490,0
20230602,174800,1991422400,7490,7490,7490,7490,0
20230602,174700,1991422400,7490,7490,7490,7490,0
20230602,174600,1991422400,7490,7490,7490,7490,0
20230602,174500,1991422400,7490,7490,7490,7490,0
20230602,174400,1991422400,7490,7490,7490,7490,0
20230602,174300,1991422400,7490,7490,7490,7490,0
20230602,174200,1991422400,7490,7490,7490,7490,0
20230602,174100,1991422400,7490,7490,7490,7490,0
20230602,174000,1991422400,7490,7490,7490,7490,0
20230602,173900,1991422400,7490,7490,7490,7490,0
20230602,173800,1991422400,7490,7490,7490,7490,0
20230602,173700,1991422400,7490,7490,7490,7490,0
20230602,173600,1991422400,7490,7490,7490,7490,0
20230602,173500,1991422400,7490,7490,7490,7490,0
20230602,173400,1991422400,7490,7490,7490,7490,4509
20230602,173300,1991422400,7490,7490,7490,7490,0
20230602,173200,1991422400,7490,7490,7490,7490,0
20230602,173100,1991422400,7490,7490,7490,7490,0
20230602,173000,1991422400,7490,7490,7490,7490,0
20230602,172900,1991422400,7490,7490,7490,7490,0
20230602,172800,1991422400,7490,7490,7490,7490,0
20230602,172700,1991422400,7490,7490,7490,7490,0
20230602,172600,1991422400,7490,7490,7490,7490,0
20230602,172500,1991422400,7490,7490,7490,7490,0
20230602,172400,1991422400,7490,7490,7490,7490,0
20230602,172300,1991422400,7490,7490,7490,7490,0
20230602,172200,1991422400,7490,7490,7490,7490,0
20230602,172100,1991422400,7490,7490,7490,7490,0
20230602,172000,1991422400,7490,7490,7490,7490,0
20230602,171900,1991422400,7490,7490,7490,7490,0
20230602,171800,1991422400,7490,7490,7490,7490,0
20230602,171700,1991422400,7490,7490,7490,7490,0
20230602,171600,1991422400,7490,7490,7490,7490,0
20230602,171500,1991422400,7490,7490,7490,7490,0
20230602,171400,1991422400,7490,7490,7490,7490,0
20230602,171300,1991422400,7490,7490,7490,7490,0
20230602,171200,1991422400,7490,7490,7490,7490,0
20230602,171100,1991422400,7490,7490,7490,7490,0
20230602,171000,1991422400,7490,7490,7490,7490,0
20230602,170900,1991422400,7490,7490,7490,7490,0
20230602,170800,1991422400,7490,7490,7490,7490,0
20230602,170700,1991422400,7490,7490,7490,7490,0
20230602,170600,1991422400,7490,7490,7490,7490,0
20230602,170500,1991422400,7490,7490,7490,7490,0
20230602,170400,1991422400,7490,7490,7490,7490,4509
20230602,170300,1991422400,7490,7490,7490,7490,0
20230602,170200,1991422400,7490,7490,7490,7490,0
20230602,170100,1991422400,7490,7490,7490,7490,0
20230602,170000,1991422400,7490,7490,7490,7490,0
20230602,165900,1991422400,7490,7490,7490,7490,0
20230602,165800,1991422400,7490,7490,7490,7490,0
20230602,165700,1991422400,7490,7490,7490,7490,0
20230602,165600,1991422400,7490,7490,7490,7490,0
20230602,165500,1991422400,7490,7490,7490,7490,0
20230602,165400,1991422400,7490,7490,7490,7490,0
20230602,165300,1991422400,7490,7490,7490,7490,0
20230602,165200,1991422400,7490,7490,7490,7490,0
20230602,165100,1991422400,7490,7490,7490,7490,0
20230602,165000,1991422400,7490,7490,7490,7490,0
20230602,164900,1991422400,7490,7490,7490,7490,0
20230602,164800,1991422400,7490,7490,7490,7490,0
20230602,164700,1991422400,7490,7490,7490,7490,0
20230602,164600,1991422400,7490,7490,7490,7490,0
20230602,164500,1991422400,7490,7490,7490,7490,0
20230602,164400,1991422400,7490,7490,7490,7490,0
20230602,164300,1991422400,7490,7490,7490,7490,0
20230602,164200,1991422400,7490,7490,7490,7490,0
20230602,164100,1991422400,7490,7490,7490,7490,0
20230602,164000,1991422400,7490,7490,7490,7490,0
20230602,163900,1991422400,7490,7490,7490,7490,0
20230602,163800,1991422400,7490,7490,7490,7490,0
20230602,163700,1991422400,7490,7490,7490,7490,0
20230602,163600,1991422400,7490,7490,7490,7490,0
20230602,163500,1991422400,7490,7490,7490,7490,0
20230602,163400,1991422400,7490,7490,7490,7490,4509
20230602,163300,1991422400,7490,7490,7490,7490,0
20230602,163200,1991422400,7490,7490,7490,7490,0
20230602,163100,1991422400,7490,7490,7490,7490,0
20230602,163000,1991422400,7490,7490,7490,7490,0
20230602,162900,1991422400,7490,7490,7490,7490,0
20230602,162800,1991422400,7490,7490,7490,7490,0
20230602,162700,1991422400,7490,7490,7490,7490,0
20230602,162600,1991422400,7490,7490,7490,7490,0
20230602,162500,1991422400,7490,7490,7490,7490,0
20230602,162400,1991422400,7490,7490,7490,7490,0
20230602,162300,1991422400,7490,7490,7490,7490,0
20230602,162200,1991422400,7490,7490,7490,7490,0
20230602,162100,1991422400,7490,7490,7490,7490,0
20230602,162000,1991422400,7490,7490,7490,7490,0
20230602,161900,1991422400,7490,7490,7490,7490,0
20230602,161800,1991422400,7490,7490,7490,7490,0
20230602,161700,1991422400,7490,7490,7490,7490,0
20230602,161600,1991422400,7490,7490,7490,7490,0
20230602,161500,1991422400,7490,7490,7490,7490,0
20230602,161400,1991422400,7490,7490,7490,7490,0
20230602,161300,1991422400,7490,7490,7490,7490,0
20230602,161200,1991422400,7490,7490,7490,7490,0
20230602,161100,1991422400,7490,7490,7490,7490,0
20230602,161000,1991422400,7490,7490,7490,7490,0
20230602,160900,1991422400,7490,7490,7490,7490,0
20230602,160800,1991422400,7490,7490,7490,7490,0
20230602,160700,1991422400,7490,7490,7490,7490,0
20230602,160600,1991422400,7490,7490,7490,7490,0
20230602,160500,1991422400,7490,7490,7490,7490,0
20230602,160400,1991422400,7490,7490,7490,7490,4509
20230602,160300,1991422400,7490,7490,7490,7490,0
20230602,160200,1991422400,7490,7490,7490,7490,0
20230602,160100,1991422400,7490,7490,7490,7490,0
20230602,160000,1991422400,7490,7490,7490,7490,0
20230602,155900,1991422400,7490,7490,7490,7490,0
20230602,155800,1991422400,7490,7490,7490,7490,0
20230602,155700,1991422400,7490,7490,7490,7490,0
20230602,155600,1991422400,7490,7490,7490,7490,0
20230602,155500,1991422400,7490,7490,7490,7490,0
20230602,155400,1991422400,7490,7490,7490,7490,0
20230602,155300,1991422400,7490,7490,7490,7490,0
20230602,155200,1991422400,7490,7490,7490,7490,0
20230602,155100,1991422400,7490,7490,7490,7490,0
20230602,155000,1991422400,7490,7490,7490,7490,0
20230602,154900,1991422400,7490,7490,7490,7490,0
20230602,154800,1991422400,7490,7490,7490,7490,0
20230602,154700,1991422400,7490,7490,7490,7490,0
20230602,154600,1991422400,7490,7490,7490,7490,0
20230602,154500,1991422400,7490,7490,7490,7490,0
20230602,154400,1991422400,7490,7490,7490,7490,0
20230602,154300,1991422400,7490,7490,7490,7490,0
20230602,154200,1991422400,7490,7490,7490,7490,0
20230602,154100,1991422400,7490,7490,7490,7490,0
20230602,154000,1991422400,7490,7490,7490,7490,0
20230602,153900,1991422400,7490,7490,7490,7490,0
20230602,153800,1991422400,7490,7490,7490,7490,0
20230602,153700,1991422400,7490,7490,7490,7490,0
20230602,153600,1991422400,7490,7490,7490,7490,0
20230602,153500,1991422400,7490,7490,7490,7490,0
20230602,153400,1991422400,7490,7490,7490,7490,4509
20230602,153300,1991422400,7490,7490,7490,7490,0
20230602,153200,1991422400,7490,7490,7490,7490,0
20230602,153100,1991422400,7490,7490,7490,7490,0
20230602,153000,1991422400,7490,7490,7490,7490,4509
20230602,152900,1957649990,7500,7500,7500,7500,0
20230602,152800,1957649990,7500,7500,7500,7500,0
20230602,152700,1957649990,7500,7500,7500,7500,0
20230602,152600,1957649990,7500,7500,7500,7500,0
20230602,152500,1957649990,7500,7500,7500,7500,0
20230602,152400,1957649990,7500,7500,7500,7500,0
20230602,152300,1957649990,7500,7500,7500,7500,0
20230602,152200,1957649990,7500,7500,7500,7500,0
20230602,152100,1957649990,7500,7500,7500,7500,0
20230602,152000,1957649990,7500,7500,7500,7500,0
20230602,151900,1957649990,7500,7510,7520,7500,1193
20230602,151800,1948700180,7510,7530,7530,7510,1471
20230602,151700,1937645790,7530,7530,7530,7530,0
20230602,151600,1937645790,7530,7530,7530,7530,8
20230602,151500,1937585550,7530,7530,7530,7530,342
20230602,151400,1935010290,7530,7530,7530,7530,600
20230602,151300,1930492290,7520,7530,7530,7520,663
20230602,151200,1925506170,7530,7530,7530,7530,32
20230602,151100,1925265210,7530,7520,7530,7520,345
20230602,151000,1922668060,7540,7540,7540,7540,0
20230602,150900,1922668060,7540,7540,7540,7540,0
20230602,150800,1922668060,7540,7540,7540,7540,0
20230602,150700,1922668060,7540,7540,7550,7540,80
20230602,150600,1922064760,7540,7530,7540,7530,2
20230602,150500,1922049690,7510,7530,7530,7510,548
20230602,150400,1917924820,7530,7530,7530,7530,9
20230602,150300,1917857050,7530,7510,7530,7500,506
20230602,150200,1914055060,7510,7530,7530,7510,327
20230602,150100,1911598870,7530,7520,7530,7510,842
20230602,150000,1905275320,7510,7520,7520,7510,1328
20230602,145900,1895296540,7530,7530,7530,7520,1155
20230602,145800,1886606890,7530,7530,7530,7530,100
20230602,145700,1885853890,7520,7530,7530,7520,300
20230602,145600,1883597380,7520,7520,7520,7520,100
20230602,145500,1882845380,7510,7550,7550,7510,2621
20230602,145400,1863125910,7550,7550,7550,7550,2
20230602,145300,1863110810,7540,7550,7550,7540,212
20230602,145200,1861510320,7550,7550,7550,7550,139
20230602,145100,1860460870,7540,7550,7550,7540,656
20230602,145000,1855514420,7550,7550,7580,7550,362
20230602,144900,1852780720,7570,7590,7590,7570,5
20230602,144800,1852742790,7590,7590,7590,7550,5925
20230602,144700,1807930540,7580,7580,7580,7580,0
20230602,144600,1807930540,7580,7580,7580,7580,511
20230602,144500,1804057160,7580,7580,7580,7580,109
20230602,144400,1803230940,7580,7580,7580,7570,344
20230602,144300,1800625640,7580,7590,7590,7580,1768
20230602,144200,1787215790,7600,7620,7620,7600,170
20230602,144100,1785921190,7620,7600,7620,7590,1419
20230602,144000,1775137660,7600,7600,7600,7600,4
20230602,143900,1775107260,7630,7600,7630,7600,1115
20230602,143800,1766629810,7610,7610,7610,7600,750
20230602,143700,1760924890,7610,7610,7610,7610,0
20230602,143600,1760924890,7610,7600,7620,7600,878
20230602,143500,1754235420,7600,7600,7600,7600,108
20230602,143400,1753414620,7600,7610,7610,7600,1314
20230602,143300,1743425370,7610,7610,7610,7610,0
20230602,143200,1743425370,7610,7610,7610,7610,3
20230602,143100,1743402540,7610,7610,7610,7610,66
20230602,143000,1742900280,7610,7610,7610,7600,668
20230602,142900,1737821550,7610,7610,7610,7610,3870
20230602,142800,1708370850,7610,7620,7620,7610,661
20230602,142700,1703334150,7630,7630,7630,7630,45
20230602,142600,1702990800,7630,7640,7640,7630,53
20230602,142500,1702586010,7640,7620,7640,7620,42
20230602,142400,1702265370,7620,7620,7620,7620,3
20230602,142300,1702242510,7630,7630,7630,7630,34
20230602,142200,1701983090,7630,7630,7630,7620,117
20230602,142100,1701091200,7630,7630,7630,7620,98
20230602,142000,1700344320,7630,7630,7630,7630,68
20230602,141900,1699825480,7620,7620,7620,7620,0
20230602,141800,1699825480,7620,7610,7620,7610,308
20230602,141700,1697478570,7610,7620,7620,7610,314
20230602,141600,1695086920,7610,7610,7610,7610,0
20230602,141500,1695086920,7610,7610,7610,7610,10
20230602,141400,1695010820,7610,7610,7620,7610,93
20230602,141300,1694303060,7610,7620,7620,7610,109
20230602,141200,1693472860,7610,7610,7610,7610,0
20230602,141100,1693472860,7610,7620,7620,7610,1428
20230602,141000,1682592670,7620,7620,7620,7620,1532
20230602,140900,1670918830,7620,7620,7620,7620,0
20230602,140800,1670918830,7620,7620,7630,7620,41
20230602,140700,1670606360,7620,7630,7630,7620,81
20230602,140600,1669988400,7630,7630,7630,7630,134
20230602,140500,1668965980,7640,7640,7640,7640,0
20230602,140400,1668965980,7640,7640,7640,7640,0
20230602,140300,1668965980,7640,7640,7640,7640,0
20230602,140200,1668965980,7640,7640,7640,7640,5
20230602,140100,1668927780,7630,7620,7630,7620,347
20230602,140000,1666283170,7620,7630,7630,7620,1273
20230602,135900,1656570840,7630,7630,7630,7630,197
20230602,135800,1655067730,7630,7630,7630,7630,12
20230602,135700,1654976170,7630,7630,7630,7630,407
20230602,135600,1651870760,7630,7620,7630,7620,6
20230602,135500,1651825030,7630,7630,7630,7630,262
20230602,135400,1649825970,7630,7620,7630,7620,120
20230602,135300,1648910420,7630,7620,7640,7620,385
20230602,135200,1645974680,7620,7620,7640,7620,91
20230602,135100,1645281140,7620,7630,7630,7620,632
20230602,135000,1640462320,7640,7630,7650,7630,40
20230602,134900,1640157030,7630,7650,7650,7630,5
20230602,134800,1640118860,7630,7630,7630,7630,112
20230602,134700,1639264300,7620,7620,7630,7620,609
20230602,134600,1634623670,7620,7630,7630,7620,2731
20230602,134500,1613808820,7630,7630,7640,7630,1369
20230602,134400,1603361920,7640,7650,7650,7640,555
20230602,134300,1599120480,7650,7650,7650,7640,187
20230602,134200,1597691470,7650,7660,7660,7650,510
20230602,134100,1593789930,7650,7650,7650,7650,53
20230602,134000,1593384480,7640,7650,7650,7640,934
20230602,133900,1586246820,7650,7650,7650,7650,93
20230602,133800,1585535370,7650,7650,7660,7650,174
20230602,133700,1584204190,7650,7660,7660,7650,50
20230602,133600,1583821660,7650,7670,7670,7650,1509
20230602,133500,1572276460,7660,7670,7670,7660,791
20230602,133400,1566216550,7680,7680,7690,7680,66
20230602,133300,1565709660,7690,7660,7690,7650,428
20230602,133200,1562423630,7660,7660,7660,7660,82
20230602,133100,1561795510,7660,7670,7670,7650,1422
20230602,133000,1550899900,7670,7690,7710,7660,2286
20230602,132900,1533342560,7690,7700,7700,7690,143
20230602,132800,1532242460,7700,7710,7710,7700,74
20230602,132700,1531671930,7700,7720,7750,7700,1266
20230602,132600,1521915830,7710,7700,7710,7700,572
20230602,132500,1517511140,7690,7690,7700,7690,299
20230602,132400,1515211680,7690,7690,7690,7690,362
20230602,132300,1512427900,7690,7690,7700,7690,1742
20230602,132200,1499031900,7670,7670,7690,7660,1109
20230602,132100,1490518010,7670,7670,7670,7670,507
20230602,132000,1486629320,7660,7660,7660,7660,1
20230602,131900,1486621660,7660,7660,7680,7650,3100
20230602,131800,1462863570,7650,7660,7700,7650,2296
20230602,131700,1445262890,7660,7700,7710,7660,4229
20230602,131600,1412757420,7700,7700,7700,7690,2005
20230602,131500,1397323820,7700,7700,7700,7690,875
20230602,131400,1390592830,7700,7720,7720,7680,5078
20230602,131300,1351498910,7720,7730,7750,7720,5026
20230602,131200,1312645130,7730,7820,7820,7730,11217
20230602,131100,1225605040,7810,7870,7900,7810,15917
20230602,131000,1100702510,7890,7880,7930,7790,23822
20230602,130900,913434190,7880,7880,7900,7740,16612
20230602,130800,783504150,7880,7640,8000,7640,27752
20230602,130700,564861330,7630,7630,7630,7630,6
20230602,130600,564815550,7630,7630,7630,7630,0
20230602,130500,564815550,7630,7630,7630,7630,1048
20230602,130400,556819310,7630,7630,7630,7630,312
20230602,130300,554438750,7630,7630,7630,7630,94
20230602,130200,553721530,7630,7630,7630,7630,0
20230602,130100,553721530,7630,7630,7630,7630,5
20230602,130000,553683380,7630,7650,7660,7630,21
20230602,125900,553522570,7620,7630,7630,7620,23
20230602,125800,553347120,7630,7630,7630,7630,19
20230602,125700,553202150,7630,7620,7630,7620,33
20230602,125600,552950650,7620,7630,7630,7620,174
20230602,125500,551623070,7630,7630,7630,7630,2
20230602,125400,551607810,7630,7630,7630,7630,0
20230602,125300,551607810,7630,7630,7630,7630,5
20230602,125200,551569660,7660,7650,7660,7650,4
20230602,125100,551539030,7630,7630,7630,7630,4
20230602,125000,551508510,7630,7630,7630,7630,86
20230602,124900,550852330,7630,7630,7630,7630,116
20230602,124800,549967250,7630,7630,7630,7630,0
20230602,124700,549967250,7630,7630,7630,7630,0
20230602,124600,549967250,7630,7630,7630,7630,0
20230602,124500,549967250,7630,7630,7630,7630,4
20230602,124400,549936730,7630,7630,7630,7630,1563
20230602,124300,538011040,7630,7630,7660,7630,76
20230602,124200,537431130,7630,7630,7640,7630,139
20230602,124100,536370550,7630,7630,7630,7630,0
20230602,124000,536370550,7630,7630,7630,7630,50
20230602,123900,535989050,7630,7630,7630,7630,200
20230602,123800,534463050,7630,7630,7630,7630,0
20230602,123700,534463050,7630,7630,7630,7630,0
20230602,123600,534463050,7630,7630,7630,7630,121
20230602,123500,533539820,7640,7640,7640,7640,1037
20230602,123400,525617140,7650,7640,7650,7640,370
20230602,123300,522788040,7640,7640,7640,7640,66
20230602,123200,522283800,7650,7640,7650,7640,14
20230602,123100,522176740,7640,7640,7640,7640,0
20230602,123000,522176740,7640,7640,7640,7640,4
20230602,122900,522146180,7640,7640,7640,7640,0
20230602,122800,522146180,7640,7630,7640,7630,568
20230602,122700,517807200,7630,7630,7630,7630,85
20230602,122600,517158650,7630,7630,7630,7630,0
20230602,122500,517158650,7630,7630,7630,7630,3
20230602,122400,517135760,7630,7630,7630,7630,0
20230602,122300,517135760,7630,7630,7630,7630,280
20230602,122200,514999360,7630,7630,7630,7630,1014
20230602,122100,507262540,7630,7630,7630,7630,92
20230602,122000,506560580,7630,7630,7650,7630,125
20230602,121900,505606750,7630,7630,7630,7630,0
20230602,121800,505606750,7630,7630,7630,7630,0
20230602,121700,505606750,7630,7630,7630,7630,0
20230602,121600,505606750,7630,7630,7630,7630,7
20230602,121500,505553340,7630,7630,7630,7630,0
20230602,121400,505553340,7630,7630,7630,7630,460
20230602,121300,502043540,7630,7630,7640,7630,49
20230602,121200,501669590,7650,7650,7650,7650,0
20230602,121100,501669590,7650,7630,7650,7630,6
20230602,121000,501623790,7650,7650,7650,7650,0
20230602,120900,501623790,7650,7650,7650,7650,5
20230602,120800,501585540,7620,7630,7630,7620,3
20230602,120700,501562670,7630,7630,7630,7630,29
20230602,120600,501341400,7630,7640,7640,7630,182
20230602,120500,499952270,7630,7630,7630,7630,0
20230602,120400,499952270,7630,7630,7630,7630,0
20230602,120300,499952270,7630,7630,7630,7630,0
20230602,120200,499952270,7630,7630,7630,7630,11
20230602,120100,499868340,7620,7620,7620,7620,0
20230602,120000,499868340,7620,7620,7630,7620,54
20230602,115900,499456720,7620,7640,7640,7620,168
20230602,115800,498174780,7630,7630,7630,7630,0
20230602,115700,498174780,7630,7630,7630,7630,0
20230602,115600,498174780,7630,7630,7630,7630,1574
20230602,115500,486165160,7630,7630,7630,7630,23
20230602,115400,485989670,7620,7630,7630,7620,951
20230602,115300,478742680,7630,7620,7630,7620,166
20230602,115200,477477250,7620,7640,7640,7620,97
20230602,115100,476737470,7650,7650,7650,7650,14
20230602,115000,476630370,7640,7640,7640,7640,5
20230602,114900,476592170,7660,7660,7660,7660,0
20230602,114800,476592170,7660,7630,7660,7630,5
20230602,114700,476553990,7660,7660,7660,7660,1
20230602,114600,476546330,7620,7620,7620,7620,104
20230602,114500,475753850,7620,7630,7630,7620,109
20230602,114400,474922920,7620,7620,7620,7620,0
20230602,114300,474922920,7620,7630,7630,7620,440
20230602,114200,471565750,7630,7630,7630,7630,466
20230602,114100,468010170,7630,7640,7640,7630,255
20230602,114000,466063720,7630,7630,7630,7630,0
20230602,113900,466063720,7630,7630,7630,7630,7
20230602,113800,466010310,7630,7630,7640,7630,195
20230602,113700,464522280,7630,7640,7640,7630,22
20230602,113600,464354280,7630,7630,7630,7630,0
20230602,113500,464354280,7630,7630,7630,7630,830
20230602,113400,458021380,7630,7640,7650,7630,104
20230602,113300,457227220,7640,7640,7640,7640,47
20230602,113200,456868140,7640,7640,7650,7640,131
20230602,113100,455867160,7640,7650,7650,7640,51
20230602,113000,455477510,7660,7650,7660,7650,1148
20230602,112900,446693440,7650,7650,7650,7650,14
20230602,112800,446586340,7640,7640,7640,7640,481
20230602,112700,442911500,7650,7660,7660,7650,387
20230602,112600,439950810,7660,7660,7660,7660,0
20230602,112500,439950810,7660,7660,7660,7660,14
20230602,112400,439843570,7650,7650,7650,7650,0
20230602,112300,439843570,7650,7650,7660,7640,2305
20230602,112200,422232110,7650,7660,7660,7650,484
20230602,112100,418529370,7650,7650,7650,7650,149
20230602,112000,417389520,7650,7650,7660,7650,204
20230602,111900,415828780,7650,7660,7660,7650,154
20230602,111800,414649710,7660,7660,7670,7660,80
20230602,111700,414036770,7660,7660,7660,7660,245
20230602,111600,412160070,7660,7670,7690,7660,171
20230602,111500,410849400,7670,7680,7680,7670,87
20230602,111400,410182080,7680,7690,7690,7670,29
20230602,111300,409959370,7690,7690,7690,7690,13
20230602,111200,409859400,7700,7690,7700,7690,56
20230602,111100,409428620,7690,7690,7690,7690,0
20230602,111000,409428620,7690,7680,7690,7680,15
20230602,110900,409313280,7680,7680,7680,7680,0
20230602,110800,409313280,7680,7680,7680,7680,0
20230602,110700,409313280,7680,7690,7690,7680,15
20230602,110600,409197940,7690,7690,7690,7690,0
20230602,110500,409197940,7690,7690,7690,7690,14
20230602,110400,409090280,7680,7680,7680,7680,13
20230602,110300,408990440,7670,7670,7670,7670,94
20230602,110200,408269460,7670,7670,7670,7670,0
20230602,110100,408269460,7670,7670,7670,7670,15
20230602,110000,408154410,7670,7670,7670,7670,14
20230602,105900,408047030,7660,7670,7670,7660,114
20230602,105800,407173760,7670,7670,7670,7670,14
20230602,105700,407066380,7660,7660,7660,7660,0
20230602,105600,407066380,7660,7660,7660,7660,2190
20230602,105500,390290980,7660,7670,7670,7660,399
20230602,105400,387233840,7680,7680,7690,7680,34
20230602,105300,386972710,7690,7690,7690,7690,0
20230602,105200,386972710,7690,7690,7690,7690,14
20230602,105100,386865050,7700,7680,7700,7680,42
20230602,105000,386542370,7680,7690,7690,7680,78
20230602,104900,385943190,7680,7680,7680,7680,0
20230602,104800,385943190,7680,7680,7680,7680,0
20230602,104700,385943190,7680,7680,7680,7680,352
20230602,104600,383239830,7680,7680,7680,7680,107
20230602,104500,382418070,7650,7690,7690,7650,313
20230602,104400,380020280,7690,7690,7690,7690,2
20230602,104300,380004900,7650,7690,7690,7650,2616
20230602,104200,359964850,7690,7710,7710,7690,837
20230602,104100,353528250,7710,7710,7710,7710,12
20230602,104000,353435730,7710,7720,7720,7710,20
20230602,103900,353281390,7710,7710,7710,7710,0
20230602,103800,353281390,7710,7710,7710,7710,8
20230602,103700,353219710,7710,7710,7710,7710,12
20230602,103600,353127190,7710,7710,7710,7710,171
20230602,103500,351808780,7710,7710,7720,7710,597
20230602,103400,347205900,7710,7710,7720,7710,168
20230602,103300,345910480,7730,7730,7730,7730,100
20230602,103200,345137480,7720,7720,7720,7720,14
20230602,103100,345029400,7710,7700,7710,7670,903
20230602,103000,338080400,7680,7680,7680,7680,0
20230602,102900,338080400,7680,7680,7680,7650,1535
20230602,102800,326311380,7670,7680,7680,7660,1814
20230602,102700,312403230,7680,7690,7690,7680,213
20230602,102600,310767040,7690,7690,7690,7690,3
20230602,102500,310743970,7680,7680,7680,7680,10
20230602,102400,310667170,7700,7700,7700,7700,1343
20230602,102300,300326070,7710,7710,7710,7710,14
20230602,102200,300218130,7710,7710,7710,7710,7
20230602,102100,300164160,7710,7700,7710,7700,162
20230602,102000,298916620,7700,7710,7710,7700,145
20230602,101900,297799980,7700,7700,7700,7700,115
20230602,101800,296914480,7710,7710,7710,7710,14
20230602,101700,296806540,7700,7710,7710,7700,1406
20230602,101600,285971780,7720,7710,7720,7710,19
20230602,101500,285825150,7710,7710,7710,7710,300
20230602,101400,283512150,7720,7710,7720,7710,124
20230602,101300,282555650,7710,7730,7730,7710,246
20230602,101200,280658310,7720,7720,7720,7720,3
20230602,101100,280635150,7710,7690,7710,7690,1855
20230602,101000,266350310,7680,7680,7680,7680,7
20230602,100900,266296550,7670,7670,7670,7670,0
20230602,100800,266296550,7670,7670,7670,7670,26
20230602,100700,266097130,7670,7680,7690,7670,81
20230602,100600,265475120,7680,7680,7680,7670,257
20230602,100500,263502460,7690,7690,7690,7690,14
20230602,100400,263394800,7680,7680,7680,7680,5
20230602,100300,263356400,7690,7690,7690,7690,17
20230602,100200,263225670,7670,7670,7670,7670,0
20230602,100100,263225670,7670,7670,7670,7670,2
20230602,100000,263210330,7670,7670,7680,7670,408
20230602,095900,260077330,7670,7670,7670,7670,178
20230602,095800,258712070,7680,7680,7680,7680,1114
20230602,095700,250156550,7670,7670,7670,7670,101
20230602,095600,249381880,7670,7670,7680,7670,46
20230602,095500,249028920,7660,7660,7660,7660,0
20230602,095400,249028920,7660,7650,7660,7650,121
20230602,095300,248103040,7650,7660,7660,7650,199
20230602,095200,246580550,7650,7650,7670,7650,914
20230602,095100,239576600,7660,7660,7660,7660,68
20230602,095000,239055720,7650,7660,7660,7650,22
20230602,094900,238887400,7660,7660,7660,7660,14
20230602,094800,238780160,7660,7660,7660,7660,0
20230602,094700,238780160,7660,7650,7660,7650,1146
20230602,094600,230013120,7650,7650,7650,7640,1554
20230602,094500,218130530,7650,7670,7670,7650,121
20230602,094400,217204720,7650,7670,7670,7650,2365
20230602,094300,199100250,7670,7660,7670,7660,133
20230602,094200,198081330,7670,7670,7670,7670,340
20230602,094100,195473530,7670,7660,7670,7660,123
20230602,094000,194531210,7660,7670,7670,7660,17
20230602,093900,194400850,7660,7660,7670,7660,54
20230602,093800,193987180,7660,7670,7670,7660,177
20230602,093700,192631080,7660,7660,7660,7660,0
20230602,093600,192631080,7660,7680,7680,7660,3
20230602,093500,192608080,7670,7660,7670,7650,873
20230602,093400,185920810,7660,7660,7660,7650,546
20230602,093300,181739250,7660,7660,7660,7660,2388
20230602,093200,163447170,7660,7660,7680,7660,573
20230602,093100,159057700,7660,7680,7680,7660,281
20230602,093000,156902330,7680,7680,7680,7680,988
20230602,092900,149314490,7680,7670,7680,7670,118
20230602,092800,148408290,7670,7680,7680,7670,57
20230602,092700,147971050,7680,7660,7680,7660,45
20230602,092600,147626170,7660,7670,7700,7660,278
20230602,092500,145493940,7670,7670,7680,7670,129
20230602,092400,144504370,7670,7690,7690,7670,1862
20230602,092300,130219390,7700,7690,7700,7680,1235
20230602,092200,120730150,7690,7700,7700,7690,102
20230602,092100,119945700,7700,7690,7700,7690,15
20230602,092000,119830210,7690,7700,7700,7690,30
20230602,091900,119599250,7690,7700,7700,7690,201
20230602,091800,118053420,7690,7700,7700,7690,201
20230602,091700,116507210,7700,7730,7730,7700,789
20230602,091600,110418220,7730,7730,7730,7730,214
20230602,091500,108764000,7720,7710,7720,7710,702
20230602,091400,103344570,7700,7670,7700,7670,962
20230602,091300,95937290,7670,7670,7690,7670,639
20230602,091200,91034160,7690,7650,7690,7640,1215
20230602,091100,81737190,7650,7650,7660,7650,88
20230602,091000,81063380,7650,7670,7670,7650,101
20230602,090900,80289310,7660,7660,7660,7660,0
20230602,090800,80289310,7660,7660,7660,7660,10
20230602,090700,80212710,7650,7700,7700,7650,149
20230602,090600,79072670,7640,7690,7690,7640,1126
20230602,090500,70450050,7690,7700,7700,7690,412
20230602,090400,67277940,7690,7690,7700,7610,2616
20230602,090300,47267700,7690,7740,7740,7690,2928
20230602,090200,24680320,7770,7750,7770,7730,588
20230602,090100,20125700,7750,7760,7790,7740,722
20230602,090000,14535090,7740,7710,7740,7710,1885
Reference in New Issue Copy Permalink