ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/005160/min/candle-20230601.csv

702 lines
34 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
20230601,203900,2343325730,6050,6050,6050,6050,2657
20230601,203800,2343325730,6050,6050,6050,6050,0
20230601,203700,2343325730,6050,6050,6050,6050,0
20230601,203600,2343325730,6050,6050,6050,6050,0
20230601,203500,2343325730,6050,6050,6050,6050,0
20230601,203400,2343325730,6050,6050,6050,6050,0
20230601,203300,2343325730,6050,6050,6050,6050,0
20230601,203200,2343325730,6050,6050,6050,6050,0
20230601,203100,2343325730,6050,6050,6050,6050,0
20230601,203000,2343325730,6050,6050,6050,6050,0
20230601,202900,2343325730,6050,6050,6050,6050,0
20230601,202800,2343325730,6050,6050,6050,6050,0
20230601,202700,2343325730,6050,6050,6050,6050,0
20230601,202600,2343325730,6050,6050,6050,6050,0
20230601,202500,2343325730,6050,6050,6050,6050,0
20230601,202400,2343325730,6050,6050,6050,6050,0
20230601,202300,2343325730,6050,6050,6050,6050,0
20230601,202200,2343325730,6050,6050,6050,6050,0
20230601,202100,2343325730,6050,6050,6050,6050,0
20230601,202000,2343325730,6050,6050,6050,6050,0
20230601,201900,2343325730,6050,6050,6050,6050,0
20230601,201800,2343325730,6050,6050,6050,6050,0
20230601,201700,2343325730,6050,6050,6050,6050,0
20230601,201600,2343325730,6050,6050,6050,6050,0
20230601,201500,2343325730,6050,6050,6050,6050,0
20230601,201400,2343325730,6050,6050,6050,6050,0
20230601,201300,2343325730,6050,6050,6050,6050,0
20230601,201200,2343325730,6050,6050,6050,6050,0
20230601,201100,2343325730,6050,6050,6050,6050,0
20230601,201000,2343325730,6050,6050,6050,6050,0
20230601,200900,2343325730,6050,6050,6050,6050,2657
20230601,200800,2343325730,6050,6050,6050,6050,0
20230601,200700,2343325730,6050,6050,6050,6050,0
20230601,200600,2343325730,6050,6050,6050,6050,0
20230601,200500,2343325730,6050,6050,6050,6050,0
20230601,200400,2343325730,6050,6050,6050,6050,0
20230601,200300,2343325730,6050,6050,6050,6050,0
20230601,200200,2343325730,6050,6050,6050,6050,0
20230601,200100,2343325730,6050,6050,6050,6050,0
20230601,200000,2343325730,6050,6050,6050,6050,0
20230601,195900,2343325730,6050,6050,6050,6050,0
20230601,195800,2343325730,6050,6050,6050,6050,0
20230601,195700,2343325730,6050,6050,6050,6050,0
20230601,195600,2343325730,6050,6050,6050,6050,0
20230601,195500,2343325730,6050,6050,6050,6050,0
20230601,195400,2343325730,6050,6050,6050,6050,0
20230601,195300,2343325730,6050,6050,6050,6050,0
20230601,195200,2343325730,6050,6050,6050,6050,0
20230601,195100,2343325730,6050,6050,6050,6050,0
20230601,195000,2343325730,6050,6050,6050,6050,0
20230601,194900,2343325730,6050,6050,6050,6050,0
20230601,194800,2343325730,6050,6050,6050,6050,0
20230601,194700,2343325730,6050,6050,6050,6050,0
20230601,194600,2343325730,6050,6050,6050,6050,0
20230601,194500,2343325730,6050,6050,6050,6050,0
20230601,194400,2343325730,6050,6050,6050,6050,0
20230601,194300,2343325730,6050,6050,6050,6050,0
20230601,194200,2343325730,6050,6050,6050,6050,0
20230601,194100,2343325730,6050,6050,6050,6050,0
20230601,194000,2343325730,6050,6050,6050,6050,0
20230601,193900,2343325730,6050,6050,6050,6050,2657
20230601,193800,2343325730,6050,6050,6050,6050,0
20230601,193700,2343325730,6050,6050,6050,6050,0
20230601,193600,2343325730,6050,6050,6050,6050,0
20230601,193500,2343325730,6050,6050,6050,6050,0
20230601,193400,2343325730,6050,6050,6050,6050,0
20230601,193300,2343325730,6050,6050,6050,6050,0
20230601,193200,2343325730,6050,6050,6050,6050,0
20230601,193100,2343325730,6050,6050,6050,6050,0
20230601,193000,2343325730,6050,6050,6050,6050,0
20230601,192900,2343325730,6050,6050,6050,6050,0
20230601,192800,2343325730,6050,6050,6050,6050,0
20230601,192700,2343325730,6050,6050,6050,6050,0
20230601,192600,2343325730,6050,6050,6050,6050,0
20230601,192500,2343325730,6050,6050,6050,6050,0
20230601,192400,2343325730,6050,6050,6050,6050,0
20230601,192300,2343325730,6050,6050,6050,6050,0
20230601,192200,2343325730,6050,6050,6050,6050,0
20230601,192100,2343325730,6050,6050,6050,6050,0
20230601,192000,2343325730,6050,6050,6050,6050,0
20230601,191900,2343325730,6050,6050,6050,6050,0
20230601,191800,2343325730,6050,6050,6050,6050,0
20230601,191700,2343325730,6050,6050,6050,6050,0
20230601,191600,2343325730,6050,6050,6050,6050,0
20230601,191500,2343325730,6050,6050,6050,6050,0
20230601,191400,2343325730,6050,6050,6050,6050,0
20230601,191300,2343325730,6050,6050,6050,6050,0
20230601,191200,2343325730,6050,6050,6050,6050,0
20230601,191100,2343325730,6050,6050,6050,6050,0
20230601,191000,2343325730,6050,6050,6050,6050,0
20230601,190900,2343325730,6050,6050,6050,6050,2657
20230601,190800,2343325730,6050,6050,6050,6050,0
20230601,190700,2343325730,6050,6050,6050,6050,0
20230601,190600,2343325730,6050,6050,6050,6050,0
20230601,190500,2343325730,6050,6050,6050,6050,0
20230601,190400,2343325730,6050,6050,6050,6050,0
20230601,190300,2343325730,6050,6050,6050,6050,0
20230601,190200,2343325730,6050,6050,6050,6050,0
20230601,190100,2343325730,6050,6050,6050,6050,0
20230601,190000,2343325730,6050,6050,6050,6050,0
20230601,185900,2343325730,6050,6050,6050,6050,0
20230601,185800,2343325730,6050,6050,6050,6050,0
20230601,185700,2343325730,6050,6050,6050,6050,0
20230601,185600,2343325730,6050,6050,6050,6050,0
20230601,185500,2343325730,6050,6050,6050,6050,0
20230601,185400,2343325730,6050,6050,6050,6050,0
20230601,185300,2343325730,6050,6050,6050,6050,0
20230601,185200,2343325730,6050,6050,6050,6050,0
20230601,185100,2343325730,6050,6050,6050,6050,0
20230601,185000,2343325730,6050,6050,6050,6050,0
20230601,184900,2343325730,6050,6050,6050,6050,0
20230601,184800,2343325730,6050,6050,6050,6050,0
20230601,184700,2343325730,6050,6050,6050,6050,0
20230601,184600,2343325730,6050,6050,6050,6050,0
20230601,184500,2343325730,6050,6050,6050,6050,0
20230601,184400,2343325730,6050,6050,6050,6050,0
20230601,184300,2343325730,6050,6050,6050,6050,0
20230601,184200,2343325730,6050,6050,6050,6050,0
20230601,184100,2343325730,6050,6050,6050,6050,0
20230601,184000,2343325730,6050,6050,6050,6050,0
20230601,183900,2343325730,6050,6050,6050,6050,2657
20230601,183800,2343325730,6050,6050,6050,6050,0
20230601,183700,2343325730,6050,6050,6050,6050,0
20230601,183600,2343325730,6050,6050,6050,6050,0
20230601,183500,2343325730,6050,6050,6050,6050,0
20230601,183400,2343325730,6050,6050,6050,6050,0
20230601,183300,2343325730,6050,6050,6050,6050,0
20230601,183200,2343325730,6050,6050,6050,6050,0
20230601,183100,2343325730,6050,6050,6050,6050,0
20230601,183000,2343325730,6050,6050,6050,6050,0
20230601,182900,2343325730,6050,6050,6050,6050,0
20230601,182800,2343325730,6050,6050,6050,6050,0
20230601,182700,2343325730,6050,6050,6050,6050,0
20230601,182600,2343325730,6050,6050,6050,6050,0
20230601,182500,2343325730,6050,6050,6050,6050,0
20230601,182400,2343325730,6050,6050,6050,6050,0
20230601,182300,2343325730,6050,6050,6050,6050,0
20230601,182200,2343325730,6050,6050,6050,6050,0
20230601,182100,2343325730,6050,6050,6050,6050,0
20230601,182000,2343325730,6050,6050,6050,6050,0
20230601,181900,2343325730,6050,6050,6050,6050,0
20230601,181800,2343325730,6050,6050,6050,6050,0
20230601,181700,2343325730,6050,6050,6050,6050,0
20230601,181600,2343325730,6050,6050,6050,6050,0
20230601,181500,2343325730,6050,6050,6050,6050,0
20230601,181400,2343325730,6050,6050,6050,6050,0
20230601,181300,2343325730,6050,6050,6050,6050,0
20230601,181200,2343325730,6050,6050,6050,6050,0
20230601,181100,2343325730,6050,6050,6050,6050,0
20230601,181000,2343325730,6050,6050,6050,6050,0
20230601,180900,2343325730,6050,6050,6050,6050,2657
20230601,180800,2343325730,6050,6050,6050,6050,0
20230601,180700,2343325730,6050,6050,6050,6050,0
20230601,180600,2343325730,6050,6050,6050,6050,0
20230601,180500,2343325730,6050,6050,6050,6050,0
20230601,180400,2343325730,6050,6050,6050,6050,0
20230601,180300,2343325730,6050,6050,6050,6050,0
20230601,180200,2343325730,6050,6050,6050,6050,0
20230601,180100,2343325730,6050,6050,6050,6050,0
20230601,180000,2343325730,6050,6050,6050,6050,0
20230601,175900,2343325730,6050,6050,6050,6050,0
20230601,175800,2343325730,6050,6050,6050,6050,0
20230601,175700,2343325730,6050,6050,6050,6050,0
20230601,175600,2343325730,6050,6050,6050,6050,0
20230601,175500,2343325730,6050,6050,6050,6050,0
20230601,175400,2343325730,6050,6050,6050,6050,0
20230601,175300,2343325730,6050,6050,6050,6050,0
20230601,175200,2343325730,6050,6050,6050,6050,0
20230601,175100,2343325730,6050,6050,6050,6050,0
20230601,175000,2343325730,6050,6050,6050,6050,0
20230601,174900,2343325730,6050,6050,6050,6050,0
20230601,174800,2343325730,6050,6050,6050,6050,0
20230601,174700,2343325730,6050,6050,6050,6050,0
20230601,174600,2343325730,6050,6050,6050,6050,0
20230601,174500,2343325730,6050,6050,6050,6050,0
20230601,174400,2343325730,6050,6050,6050,6050,0
20230601,174300,2343325730,6050,6050,6050,6050,0
20230601,174200,2343325730,6050,6050,6050,6050,0
20230601,174100,2343325730,6050,6050,6050,6050,0
20230601,174000,2343325730,6050,6050,6050,6050,0
20230601,173900,2343325730,6050,6050,6050,6050,2657
20230601,173800,2343325730,6050,6050,6050,6050,0
20230601,173700,2343325730,6050,6050,6050,6050,0
20230601,173600,2343325730,6050,6050,6050,6050,0
20230601,173500,2343325730,6050,6050,6050,6050,0
20230601,173400,2343325730,6050,6050,6050,6050,0
20230601,173300,2343325730,6050,6050,6050,6050,0
20230601,173200,2343325730,6050,6050,6050,6050,0
20230601,173100,2343325730,6050,6050,6050,6050,0
20230601,173000,2343325730,6050,6050,6050,6050,0
20230601,172900,2343325730,6050,6050,6050,6050,0
20230601,172800,2343325730,6050,6050,6050,6050,0
20230601,172700,2343325730,6050,6050,6050,6050,0
20230601,172600,2343325730,6050,6050,6050,6050,0
20230601,172500,2343325730,6050,6050,6050,6050,0
20230601,172400,2343325730,6050,6050,6050,6050,0
20230601,172300,2343325730,6050,6050,6050,6050,0
20230601,172200,2343325730,6050,6050,6050,6050,0
20230601,172100,2343325730,6050,6050,6050,6050,0
20230601,172000,2343325730,6050,6050,6050,6050,0
20230601,171900,2343325730,6050,6050,6050,6050,0
20230601,171800,2343325730,6050,6050,6050,6050,0
20230601,171700,2343325730,6050,6050,6050,6050,0
20230601,171600,2343325730,6050,6050,6050,6050,0
20230601,171500,2343325730,6050,6050,6050,6050,0
20230601,171400,2343325730,6050,6050,6050,6050,0
20230601,171300,2343325730,6050,6050,6050,6050,0
20230601,171200,2343325730,6050,6050,6050,6050,0
20230601,171100,2343325730,6050,6050,6050,6050,0
20230601,171000,2343325730,6050,6050,6050,6050,0
20230601,170900,2343325730,6050,6050,6050,6050,2657
20230601,170800,2343325730,6050,6050,6050,6050,0
20230601,170700,2343325730,6050,6050,6050,6050,0
20230601,170600,2343325730,6050,6050,6050,6050,0
20230601,170500,2343325730,6050,6050,6050,6050,0
20230601,170400,2343325730,6050,6050,6050,6050,0
20230601,170300,2343325730,6050,6050,6050,6050,0
20230601,170200,2343325730,6050,6050,6050,6050,0
20230601,170100,2343325730,6050,6050,6050,6050,0
20230601,170000,2343325730,6050,6050,6050,6050,0
20230601,165900,2343325730,6050,6050,6050,6050,0
20230601,165800,2343325730,6050,6050,6050,6050,0
20230601,165700,2343325730,6050,6050,6050,6050,0
20230601,165600,2343325730,6050,6050,6050,6050,0
20230601,165500,2343325730,6050,6050,6050,6050,0
20230601,165400,2343325730,6050,6050,6050,6050,0
20230601,165300,2343325730,6050,6050,6050,6050,0
20230601,165200,2343325730,6050,6050,6050,6050,0
20230601,165100,2343325730,6050,6050,6050,6050,0
20230601,165000,2343325730,6050,6050,6050,6050,0
20230601,164900,2343325730,6050,6050,6050,6050,0
20230601,164800,2343325730,6050,6050,6050,6050,0
20230601,164700,2343325730,6050,6050,6050,6050,0
20230601,164600,2343325730,6050,6050,6050,6050,0
20230601,164500,2343325730,6050,6050,6050,6050,0
20230601,164400,2343325730,6050,6050,6050,6050,0
20230601,164300,2343325730,6050,6050,6050,6050,0
20230601,164200,2343325730,6050,6050,6050,6050,0
20230601,164100,2343325730,6050,6050,6050,6050,0
20230601,164000,2343325730,6050,6050,6050,6050,0
20230601,163900,2343325730,6050,6050,6050,6050,2657
20230601,163800,2343325730,6050,6050,6050,6050,0
20230601,163700,2343325730,6050,6050,6050,6050,0
20230601,163600,2343325730,6050,6050,6050,6050,0
20230601,163500,2343325730,6050,6050,6050,6050,0
20230601,163400,2343325730,6050,6050,6050,6050,0
20230601,163300,2343325730,6050,6050,6050,6050,0
20230601,163200,2343325730,6050,6050,6050,6050,0
20230601,163100,2343325730,6050,6050,6050,6050,0
20230601,163000,2343325730,6050,6050,6050,6050,0
20230601,162900,2343325730,6050,6050,6050,6050,0
20230601,162800,2343325730,6050,6050,6050,6050,0
20230601,162700,2343325730,6050,6050,6050,6050,0
20230601,162600,2343325730,6050,6050,6050,6050,0
20230601,162500,2343325730,6050,6050,6050,6050,0
20230601,162400,2343325730,6050,6050,6050,6050,0
20230601,162300,2343325730,6050,6050,6050,6050,0
20230601,162200,2343325730,6050,6050,6050,6050,0
20230601,162100,2343325730,6050,6050,6050,6050,0
20230601,162000,2343325730,6050,6050,6050,6050,0
20230601,161900,2343325730,6050,6050,6050,6050,0
20230601,161800,2343325730,6050,6050,6050,6050,0
20230601,161700,2343325730,6050,6050,6050,6050,0
20230601,161600,2343325730,6050,6050,6050,6050,0
20230601,161500,2343325730,6050,6050,6050,6050,0
20230601,161400,2343325730,6050,6050,6050,6050,0
20230601,161300,2343325730,6050,6050,6050,6050,0
20230601,161200,2343325730,6050,6050,6050,6050,0
20230601,161100,2343325730,6050,6050,6050,6050,0
20230601,161000,2343325730,6050,6050,6050,6050,0
20230601,160900,2343325730,6050,6050,6050,6050,2657
20230601,160800,2343325730,6050,6050,6050,6050,0
20230601,160700,2343325730,6050,6050,6050,6050,0
20230601,160600,2343325730,6050,6050,6050,6050,0
20230601,160500,2343325730,6050,6050,6050,6050,0
20230601,160400,2343325730,6050,6050,6050,6050,0
20230601,160300,2343325730,6050,6050,6050,6050,0
20230601,160200,2343325730,6050,6050,6050,6050,0
20230601,160100,2343325730,6050,6050,6050,6050,0
20230601,160000,2343325730,6050,6050,6050,6050,0
20230601,155900,2343325730,6050,6050,6050,6050,0
20230601,155800,2343325730,6050,6050,6050,6050,0
20230601,155700,2343325730,6050,6050,6050,6050,0
20230601,155600,2343325730,6050,6050,6050,6050,0
20230601,155500,2343325730,6050,6050,6050,6050,0
20230601,155400,2343325730,6050,6050,6050,6050,0
20230601,155300,2343325730,6050,6050,6050,6050,0
20230601,155200,2343325730,6050,6050,6050,6050,0
20230601,155100,2343325730,6050,6050,6050,6050,0
20230601,155000,2343325730,6050,6050,6050,6050,0
20230601,154900,2343325730,6050,6050,6050,6050,0
20230601,154800,2343325730,6050,6050,6050,6050,0
20230601,154700,2343325730,6050,6050,6050,6050,0
20230601,154600,2343325730,6050,6050,6050,6050,0
20230601,154500,2343325730,6050,6050,6050,6050,0
20230601,154400,2343325730,6050,6050,6050,6050,0
20230601,154300,2343325730,6050,6050,6050,6050,0
20230601,154200,2343325730,6050,6050,6050,6050,0
20230601,154100,2343325730,6050,6050,6050,6050,0
20230601,154000,2343325730,6050,6050,6050,6050,0
20230601,153900,2343325730,6050,6050,6050,6050,2657
20230601,153800,2343325730,6050,6050,6050,6050,0
20230601,153700,2343325730,6050,6050,6050,6050,0
20230601,153600,2343325730,6050,6050,6050,6050,0
20230601,153500,2343325730,6050,6050,6050,6050,0
20230601,153400,2343325730,6050,6050,6050,6050,0
20230601,153300,2343325730,6050,6050,6050,6050,0
20230601,153200,2343325730,6050,6050,6050,6050,0
20230601,153100,2343325730,6050,6050,6050,6050,0
20230601,153000,2343325730,6050,6050,6050,6050,2657
20230601,152900,2327250880,6040,6040,6040,6040,0
20230601,152800,2327250880,6040,6040,6040,6040,0
20230601,152700,2327250880,6040,6040,6040,6040,0
20230601,152600,2327250880,6040,6040,6040,6040,0
20230601,152500,2327250880,6040,6040,6040,6040,0
20230601,152400,2327250880,6040,6040,6040,6040,0
20230601,152300,2327250880,6040,6040,6040,6040,0
20230601,152200,2327250880,6040,6040,6040,6040,0
20230601,152100,2327250880,6040,6040,6040,6040,0
20230601,152000,2327250880,6040,6040,6040,6040,0
20230601,151900,2327250880,6040,6050,6050,6040,225
20230601,151800,2325890320,6060,6060,6060,6050,1758
20230601,151700,2315244910,6050,6040,6050,6030,3917
20230601,151600,2291562080,6040,6040,6040,6020,15793
20230601,151500,2196295500,6040,6040,6040,6040,638
20230601,151400,2192441980,6050,6050,6060,6050,1606
20230601,151300,2182725670,6050,6050,6050,6050,117
20230601,151200,2182017820,6050,6050,6050,6050,2409
20230601,151100,2167443370,6050,6050,6050,6050,142
20230601,151000,2166584270,6050,6050,6050,6040,3084
20230601,150900,2147956070,6050,6060,6060,6050,945
20230601,150800,2142238660,6060,6060,6060,6060,1
20230601,150700,2142232600,6050,6050,6050,6050,1000
20230601,150600,2136182600,6050,6060,6060,6050,4549
20230601,150500,2108661140,6070,6070,6070,6070,1
20230601,150400,2108655070,6060,6060,6060,6060,145
20230601,150300,2107776370,6060,6060,6060,6060,15
20230601,150200,2107685470,6060,6060,6060,6060,31
20230601,150100,2107497610,6060,6070,6070,6060,949
20230601,150000,2101743580,6070,6070,6070,6070,64
20230601,145900,2101355100,6070,6060,6070,6060,464
20230601,145800,2098542590,6050,6050,6060,6050,1399
20230601,145700,2090070860,6050,6050,6050,6050,1851
20230601,145600,2078872310,6050,6050,6050,6050,8
20230601,145500,2078823910,6060,6060,6060,6060,3282
20230601,145400,2058934990,6060,6050,6060,6050,175
20230601,145300,2057875740,6050,6050,6050,6050,1
20230601,145200,2057869690,6060,6060,6060,6060,0
20230601,145100,2057869690,6060,6060,6060,6060,17
20230601,145000,2057766670,6060,6060,6060,6050,1010
20230601,144900,2051655520,6060,6070,6070,6060,828
20230601,144800,2046633840,6070,6070,6070,6070,0
20230601,144700,2046633840,6070,6050,6070,6050,2333
20230601,144600,2032489000,6050,6050,6050,6050,60
20230601,144500,2032126000,6050,6040,6050,6040,1535
20230601,144400,2022854500,6050,6050,6050,6050,2974
20230601,144300,2004861800,6050,6050,6050,6050,70
20230601,144200,2004438300,6060,6060,6060,6060,6
20230601,144100,2004401940,6060,6060,6060,6060,50
20230601,144000,2004098940,6060,6060,6060,6060,11
20230601,143900,2004032280,6050,6050,6050,6050,819
20230601,143800,1999077330,6040,6040,6040,6040,2
20230601,143700,1999065250,6040,6050,6050,6040,1341
20230601,143600,1990953520,6050,6050,6050,6050,1225
20230601,143500,1983542270,6050,6050,6050,6050,165
20230601,143400,1982544020,6050,6050,6050,6050,60
20230601,143300,1982181020,6050,6050,6050,6050,1310
20230601,143200,1974255520,6050,6050,6050,6050,500
20230601,143100,1971230520,6050,6050,6050,6040,1457
20230601,143000,1962416270,6050,6050,6050,6050,69
20230601,142900,1961998820,6060,6060,6060,6060,12
20230601,142800,1961926100,6060,6060,6060,6060,4
20230601,142700,1961901860,6050,6050,6050,6050,29
20230601,142600,1961726410,6060,6060,6060,6060,17
20230601,142500,1961623390,6050,6050,6050,6050,819
20230601,142400,1956668440,6050,6050,6050,6050,20
20230601,142300,1956547440,6050,6050,6050,6050,190
20230601,142200,1955397940,6060,6050,6060,6050,181
20230601,142100,1954301980,6060,6060,6060,6060,50
20230601,142000,1953998980,6060,6060,6060,6060,0
20230601,141900,1953998980,6060,6060,6060,6060,0
20230601,141800,1953998980,6060,6060,6060,6060,2
20230601,141700,1953986860,6060,6060,6060,6060,32
20230601,141600,1953792940,6050,6050,6050,6050,0
20230601,141500,1953792940,6050,6050,6050,6050,120
20230601,141400,1953066940,6050,6060,6060,6050,4057
20230601,141300,1928522040,6060,6060,6060,6060,1042
20230601,141200,1922207520,6060,6060,6060,6060,330
20230601,141100,1920207720,6060,6060,6060,6060,2954
20230601,141000,1902306480,6060,6060,6060,6060,41
20230601,140900,1902058020,6070,6070,6070,6070,62
20230601,140800,1901681680,6060,6060,6060,6060,137
20230601,140700,1900851460,6060,6060,6060,6060,356
20230601,140600,1898694100,6060,6060,6070,6060,856
20230601,140500,1893506660,6060,6060,6060,6060,154
20230601,140400,1892573420,6050,6050,6050,6050,1917
20230601,140300,1880975570,6050,6040,6050,6040,61
20230601,140200,1880606550,6040,6040,6040,6040,10
20230601,140100,1880546150,6050,6050,6050,6050,0
20230601,140000,1880546150,6050,6050,6050,6050,0
20230601,135900,1880546150,6050,6050,6050,6050,101
20230601,135800,1879935100,6050,6050,6050,6050,1677
20230601,135700,1869789250,6050,6050,6050,6050,114
20230601,135600,1869099550,6050,6050,6050,6050,679
20230601,135500,1864991600,6050,6050,6050,6050,0
20230601,135400,1864991600,6050,6060,6060,6050,116
20230601,135300,1864288740,6060,6060,6060,6060,0
20230601,135200,1864288740,6060,6060,6060,6060,0
20230601,135100,1864288740,6060,6060,6060,6060,7
20230601,135000,1864246320,6060,6060,6060,6060,36
20230601,134900,1864028160,6060,6050,6060,6050,51
20230601,134800,1863719600,6050,6050,6050,6050,60
20230601,134700,1863356600,6060,6060,6060,6060,1
20230601,134600,1863350540,6040,6050,6050,6040,1600
20230601,134500,1853672540,6050,6050,6050,6050,0
20230601,134400,1853672540,6050,6050,6050,6040,1490
20230601,134300,1844658710,6050,6060,6060,6050,40
20230601,134200,1844416510,6060,6060,6060,6060,59
20230601,134100,1844058970,6060,6060,6060,6060,1000
20230601,134000,1837998970,6060,6060,6060,6060,9
20230601,133900,1837944430,6060,6060,6060,6060,28
20230601,133800,1837774750,6060,6060,6060,6060,34
20230601,133700,1837568710,6060,6070,6070,6040,3945
20230601,133600,1813711800,6050,6050,6050,6050,0
20230601,133500,1813711800,6050,6050,6050,6050,0
20230601,133400,1813711800,6050,6050,6050,6050,0
20230601,133300,1813711800,6050,6050,6050,6050,0
20230601,133200,1813711800,6050,6050,6050,6050,0
20230601,133100,1813711800,6050,6050,6050,6050,0
20230601,133000,1813711800,6050,6050,6050,6050,0
20230601,132900,1813711800,6050,6060,6060,6050,783
20230601,132800,1808974280,6060,6060,6060,6060,20
20230601,132700,1808853080,6050,6050,6050,6050,0
20230601,132600,1808853080,6050,6060,6060,6050,227
20230601,132500,1807479280,6060,6060,6060,6060,2
20230601,132400,1807467160,6060,6060,6060,6060,68
20230601,132300,1807055080,6070,6070,6070,6070,20
20230601,132200,1806933680,6070,6070,6070,6070,0
20230601,132100,1806933680,6070,6070,6070,6070,200
20230601,132000,1805719680,6070,6070,6070,6070,0
20230601,131900,1805719680,6070,6050,6070,6050,994
20230601,131800,1799699930,6060,6060,6060,6060,50
20230601,131700,1799396930,6060,6060,6060,6060,4
20230601,131600,1799372690,6060,6060,6060,6060,120
20230601,131500,1798645490,6060,6060,6060,6060,101
20230601,131400,1798033430,6060,6060,6060,6050,43
20230601,131300,1797773150,6060,6060,6060,6060,2
20230601,131200,1797761030,6060,6060,6060,6060,100
20230601,131100,1797155030,6060,6060,6060,6060,0
20230601,131000,1797155030,6060,6060,6060,6060,16
20230601,130900,1797058070,6050,6050,6050,6050,1046
20230601,130800,1790729770,6050,6050,6050,6050,1
20230601,130700,1790723720,6060,6060,6060,6060,60
20230601,130600,1790360120,6060,6060,6060,6050,1792
20230601,130500,1779514840,6060,6050,6060,6050,2259
20230601,130400,1765845300,6060,6060,6060,6060,3
20230601,130300,1765827120,6060,6060,6060,6060,53
20230601,130200,1765505940,6060,6060,6060,6060,1400
20230601,130100,1757021940,6060,6060,6060,6060,0
20230601,130000,1757021940,6060,6060,6060,6060,544
20230601,125900,1753725300,6060,6060,6060,6060,17
20230601,125800,1753622280,6060,6060,6060,6060,0
20230601,125700,1753622280,6060,6070,6070,6060,44
20230601,125600,1753355310,6070,6070,6070,6070,20
20230601,125500,1753233910,6070,6060,6070,6060,127
20230601,125400,1752464280,6060,6060,6060,6060,59
20230601,125300,1752106740,6060,6050,6060,6050,8
20230601,125200,1752058270,6060,6060,6060,6060,340
20230601,125100,1749997870,6060,6070,6070,6060,60
20230601,125000,1749634170,6060,6070,6070,6060,720
20230601,124900,1745270770,6070,6070,6070,6070,0
20230601,124800,1745270770,6070,6070,6070,6070,50
20230601,124700,1744967270,6060,6060,6060,6060,0
20230601,124600,1744967270,6060,6060,6060,6060,141
20230601,124500,1744112810,6060,6060,6060,6060,60
20230601,124400,1743749210,6060,6050,6060,6050,5155
20230601,124300,1712561280,6040,6040,6040,6040,135
20230601,124200,1711745880,6050,6040,6050,6040,681
20230601,124100,1707629400,6040,6060,6060,6040,14909
20230601,124000,1617501770,6060,6060,6070,6060,203
20230601,123900,1616270680,6060,6070,6070,6060,2339
20230601,123800,1602095420,6060,6060,6060,6060,0
20230601,123700,1602095420,6060,6060,6060,6060,0
20230601,123600,1602095420,6060,6060,6060,6060,10
20230601,123500,1602034820,6060,6060,6060,6060,1050
20230601,123400,1595671820,6060,6060,6060,6060,3154
20230601,123300,1576558580,6060,6070,6070,6060,1478
20230601,123200,1567591700,6070,6070,6070,6070,1
20230601,123100,1567585630,6070,6070,6070,6070,150
20230601,123000,1566675130,6070,6070,6070,6070,118
20230601,122900,1565958870,6070,6070,6070,6070,57
20230601,122800,1565612880,6070,6070,6070,6070,2174
20230601,122700,1552416700,6060,6060,6060,6060,45
20230601,122600,1552144000,6060,6060,6060,6050,319
20230601,122500,1550213130,6060,6070,6070,6060,2230
20230601,122400,1536697630,6070,6070,6070,6070,8250
20230601,122300,1486620130,6070,6080,6080,6070,1027
20230601,122200,1480381970,6080,6090,6090,6080,7857
20230601,122100,1432610380,6090,6090,6090,6090,1108
20230601,122000,1425862660,6090,6090,6090,6090,400
20230601,121900,1423426660,6090,6100,6100,6090,3016
20230601,121800,1405059060,6100,6100,6100,6100,1100
20230601,121700,1398349060,6100,6100,6100,6100,16
20230601,121600,1398251460,6100,6100,6100,6100,0
20230601,121500,1398251460,6100,6100,6100,6100,0
20230601,121400,1398251460,6100,6100,6100,6100,0
20230601,121300,1398251460,6100,6100,6100,6100,0
20230601,121200,1398251460,6100,6100,6100,6100,0
20230601,121100,1398251460,6100,6090,6100,6090,25
20230601,121000,1398099200,6090,6090,6090,6090,313
20230601,120900,1396193030,6100,6100,6100,6100,18
20230601,120800,1396083230,6100,6100,6100,6100,115
20230601,120700,1395381730,6100,6100,6100,6100,0
20230601,120600,1395381730,6100,6100,6100,6100,681
20230601,120500,1391227630,6100,6110,6110,6090,9331
20230601,120400,1334324990,6110,6110,6110,6110,2020
20230601,120300,1321982790,6110,6110,6110,6110,1845
20230601,120200,1310709840,6120,6110,6120,6110,90
20230601,120100,1310159840,6120,6120,6120,6120,5
20230601,120000,1310129240,6120,6120,6120,6120,233
20230601,115900,1308703280,6120,6120,6120,6120,1159
20230601,115800,1301610200,6120,6120,6120,6120,331
20230601,115700,1299584480,6120,6120,6120,6120,1
20230601,115600,1299578360,6120,6120,6120,6120,1005
20230601,115500,1293427760,6110,6110,6110,6110,1
20230601,115400,1293421650,6110,6110,6110,6110,40
20230601,115300,1293177250,6110,6110,6110,6110,10
20230601,115200,1293116150,6110,6110,6110,6110,0
20230601,115100,1293116150,6110,6110,6110,6110,0
20230601,115000,1293116150,6110,6120,6120,6110,260
20230601,114900,1291525950,6110,6110,6110,6110,14
20230601,114800,1291440410,6120,6120,6120,6120,282
20230601,114700,1289714570,6120,6120,6120,6120,0
20230601,114600,1289714570,6120,6120,6120,6120,0
20230601,114500,1289714570,6120,6120,6120,6120,100
20230601,114400,1289102570,6120,6120,6120,6110,650
20230601,114300,1285130720,6120,6120,6120,6120,565
20230601,114200,1281672920,6120,6120,6120,6120,5
20230601,114100,1281642320,6120,6120,6120,6120,0
20230601,114000,1281642320,6120,6120,6120,6120,11
20230601,113900,1281575000,6130,6130,6130,6130,0
20230601,113800,1281575000,6130,6120,6130,6120,1322
20230601,113700,1273483360,6130,6130,6130,6130,102
20230601,113600,1272858100,6130,6130,6130,6130,0
20230601,113500,1272858100,6130,6130,6130,6130,1050
20230601,113400,1266421600,6140,6140,6140,6140,0
20230601,113300,1266421600,6140,6140,6140,6140,0
20230601,113200,1266421600,6140,6140,6140,6140,0
20230601,113100,1266421600,6140,6140,6140,6140,1
20230601,113000,1266415460,6130,6140,6140,6130,28
20230601,112900,1266243800,6140,6130,6140,6130,865
20230601,112800,1260941260,6130,6130,6130,6130,500
20230601,112700,1257876260,6130,6130,6130,6130,690
20230601,112600,1253646560,6130,6130,6130,6130,143
20230601,112500,1252769970,6130,6130,6130,6130,0
20230601,112400,1252769970,6130,6140,6140,6130,249
20230601,112300,1251241280,6140,6140,6140,6140,105
20230601,112200,1250596580,6140,6140,6140,6140,896
20230601,112100,1245095140,6150,6150,6150,6150,1
20230601,112000,1245088990,6140,6140,6140,6140,100
20230601,111900,1244474990,6140,6140,6140,6140,616
20230601,111800,1240692750,6150,6140,6150,6140,13
20230601,111700,1240612900,6140,6130,6140,6130,416
20230601,111600,1238062660,6140,6140,6140,6140,2
20230601,111500,1238050380,6140,6140,6140,6140,1396
20230601,111400,1229478940,6140,6140,6140,6140,405
20230601,111300,1226992240,6130,6130,6130,6130,1774
20230601,111200,1216117620,6130,6130,6130,6130,750
20230601,111100,1211520120,6140,6140,6140,6130,928
20230601,111000,1205822500,6130,6130,6130,6130,210
20230601,110900,1204535200,6100,6140,6140,6100,28273
20230601,110800,1031907640,6140,6150,6150,6140,833
20230601,110700,1026789920,6150,6150,6150,6150,397
20230601,110600,1024348370,6150,6150,6150,6150,3202
20230601,110500,1004656070,6150,6150,6150,6150,110
20230601,110400,1003979570,6150,6150,6150,6150,78
20230601,110300,1003499870,6150,6160,6160,6150,2182
20230601,110200,990058760,6160,6160,6160,6150,2508
20230601,110100,974618310,6160,6170,6170,6160,1675
20230601,110000,964285920,6170,6170,6170,6170,792
20230601,105900,959399280,6170,6200,6230,6170,13950
20230601,105800,872828730,6200,6160,6200,6160,11416
20230601,105700,802210900,6140,6150,6150,6140,3103
20230601,105600,783127950,6150,6180,6190,6150,8724
20230601,105500,729362670,6170,6150,6170,6150,12093
20230601,105400,654871200,6140,6140,6150,6130,3092
20230601,105300,635881450,6140,6120,6140,6120,1737
20230601,105200,625242020,6110,6110,6120,6110,52
20230601,105100,624924280,6110,6100,6110,6100,2558
20230601,105000,609300510,6110,6110,6110,6110,8
20230601,104900,609251630,6110,6110,6110,6110,0
20230601,104800,609251630,6110,6110,6110,6110,515
20230601,104700,606104980,6110,6110,6110,6100,307
20230601,104600,604231610,6100,6100,6100,6100,0
20230601,104500,604231610,6100,6100,6100,6100,263
20230601,104400,602627310,6100,6100,6100,6100,0
20230601,104300,602627310,6100,6100,6100,6100,0
20230601,104200,602627310,6100,6120,6120,6100,1132
20230601,104100,595720710,6110,6110,6110,6100,2627
20230601,104000,579684660,6120,6110,6120,6110,707
20230601,103900,575364390,6110,6120,6120,6110,1582
20230601,103800,565694040,6120,6120,6120,6120,479
20230601,103700,562762560,6120,6120,6120,6120,451
20230601,103600,560002440,6120,6120,6120,6120,1542
20230601,103500,550565400,6120,6120,6120,6120,1120
20230601,103400,543711000,6130,6130,6130,6130,192
20230601,103300,542534040,6130,6140,6140,6130,269
20230601,103200,540884070,6130,6130,6140,6130,606
20230601,103100,537167790,6130,6110,6130,6110,301
20230601,103000,535328660,6120,6120,6120,6120,0
20230601,102900,535328660,6120,6120,6120,6120,5
20230601,102800,535298060,6130,6130,6130,6130,15
20230601,102700,535206110,6120,6130,6130,6120,1436
20230601,102600,526406510,6130,6110,6130,6110,1596
20230601,102500,516638970,6110,6110,6110,6100,440
20230601,102400,513951140,6110,6100,6110,6100,1573
20230601,102300,504355820,6100,6100,6100,6100,0
20230601,102200,504355820,6100,6100,6100,6100,2
20230601,102100,504343620,6100,6100,6100,6100,10
20230601,102000,504282620,6100,6100,6100,6100,10
20230601,101900,504221620,6100,6100,6100,6100,212
20230601,101800,502928420,6100,6100,6100,6090,214
20230601,101700,501623030,6090,6090,6090,6090,99
20230601,101600,501020120,6100,6100,6100,6100,20
20230601,101500,500898120,6110,6100,6110,6100,290
20230601,101400,499128920,6100,6100,6100,6090,215
20230601,101300,497817520,6100,6110,6110,6100,109
20230601,101200,497152390,6110,6100,6110,6100,194
20230601,101100,495968980,6080,6100,6100,6080,262
20230601,101000,494372220,6100,6100,6100,6100,113
20230601,100900,493682920,6100,6100,6100,6100,91
20230601,100800,493127820,6080,6090,6090,6080,226
20230601,100700,491753550,6090,6100,6100,6090,799
20230601,100600,486882640,6100,6100,6100,6100,5
20230601,100500,486852140,6100,6100,6100,6100,29
20230601,100400,486675240,6110,6110,6110,6110,0
20230601,100300,486675240,6110,6090,6110,6090,656
20230601,100200,482673270,6090,6100,6100,6090,320
20230601,100100,480723260,6100,6090,6100,6090,871
20230601,100000,475414750,6090,6090,6090,6090,272
20230601,095900,473758270,6090,6120,6120,6090,801
20230601,095800,468871520,6110,6100,6110,6100,657
20230601,095700,464863280,6080,6080,6080,6080,323
20230601,095600,462899440,6100,6100,6100,6100,25
20230601,095500,462746940,6080,6080,6080,6080,192
20230601,095400,461579580,6080,6080,6080,6080,760
20230601,095300,456958780,6070,6090,6090,6070,1275
20230601,095200,449210780,6080,6080,6090,6080,505
20230601,095100,446140360,6080,6080,6080,6080,20
20230601,095000,446018760,6080,6090,6090,6080,235
20230601,094900,444589620,6080,6100,6100,6080,420
20230601,094800,442032150,6100,6090,6100,6090,71
20230601,094700,441599750,6090,6080,6090,6080,741
20230601,094600,437087520,6080,6080,6080,6060,1734
20230601,094500,426558370,6100,6080,6100,6070,2953
20230601,094400,408623560,6110,6120,6120,6080,2428
20230601,094300,393837000,6120,6110,6120,6080,2325
20230601,094200,379669340,6120,6120,6120,6110,423
20230601,094100,377081480,6120,6120,6120,6120,2
20230601,094000,377069240,6120,6120,6120,6120,435
20230601,093900,374407040,6120,6130,6130,6110,1316
20230601,093800,366366230,6130,6120,6130,6110,2105
20230601,093700,353500660,6140,6140,6140,6130,1141
20230601,093600,346495070,6140,6140,6140,6140,1
20230601,093500,346488930,6140,6140,6140,6140,2
20230601,093400,346476650,6100,6100,6100,6100,1
20230601,093300,346470550,6100,6100,6140,6100,3079
20230601,093200,327673190,6100,6110,6120,6100,1305
20230601,093100,319702630,6110,6120,6120,6100,2570
20230601,093000,303999630,6120,6130,6140,6120,1991
20230601,092900,291801860,6140,6140,6140,6140,7
20230601,092800,291758880,6140,6150,6160,6140,1454
20230601,092700,282816540,6150,6150,6150,6150,214
20230601,092600,281500440,6150,6150,6150,6150,1102
20230601,092500,274723140,6150,6150,6150,6150,580
20230601,092400,271156140,6150,6150,6150,6150,70
20230601,092300,270725640,6150,6150,6150,6150,74
20230601,092200,270270540,6150,6150,6150,6140,3135
20230601,092100,250990790,6140,6140,6150,6140,303
20230601,092000,249130340,6140,6130,6140,6130,1297
20230601,091900,241171570,6130,6130,6130,6130,200
20230601,091800,239945570,6130,6130,6140,6130,2442
20230601,091700,224971840,6130,6130,6130,6120,2497
20230601,091600,209665930,6130,6130,6140,6130,2102
20230601,091500,196773870,6130,6130,6130,6110,4808
20230601,091400,167325140,6120,6130,6130,6110,220
20230601,091300,165978900,6130,6130,6130,6130,6
20230601,091200,165942120,6120,6120,6130,6120,135
20230601,091100,165115910,6120,6100,6120,6090,523
20230601,091000,161923100,6100,6130,6130,6100,2209
20230601,090900,148412610,6130,6120,6130,6120,604
20230601,090800,144712870,6110,6120,6120,6110,1178
20230601,090700,137515260,6110,6120,6120,6110,334
20230601,090600,135471380,6120,6120,6130,6110,862
20230601,090500,130196750,6140,6150,6150,6130,11133
20230601,090400,61802760,6150,6130,6160,6130,5240
20230601,090300,29653440,6130,6090,6130,6090,2550
20230601,090200,14032710,6090,6090,6090,6090,154
20230601,090100,13094850,6090,6120,6120,6080,797
20230601,090000,8224760,6120,6070,6120,6070,1352
Reference in New Issue Copy Permalink