ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/083310/min/candle-20230601.csv

778 lines
41 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215500,2103469430,17180,17180,17180,17180,9027
20230601,215400,2103469430,17180,17180,17180,17180,0
20230601,215300,2103469430,17180,17180,17180,17180,0
20230601,215200,2103469430,17180,17180,17180,17180,0
20230601,215100,2103469430,17180,17180,17180,17180,0
20230601,215000,2103469430,17180,17180,17180,17180,0
20230601,214900,2103469430,17180,17180,17180,17180,0
20230601,214800,2103469430,17180,17180,17180,17180,0
20230601,214700,2103469430,17180,17180,17180,17180,0
20230601,214600,2103469430,17180,17180,17180,17180,0
20230601,214500,2103469430,17180,17180,17180,17180,0
20230601,214400,2103469430,17180,17180,17180,17180,0
20230601,214300,2103469430,17180,17180,17180,17180,0
20230601,214200,2103469430,17180,17180,17180,17180,0
20230601,214100,2103469430,17180,17180,17180,17180,0
20230601,214000,2103469430,17180,17180,17180,17180,0
20230601,213900,2103469430,17180,17180,17180,17180,0
20230601,213800,2103469430,17180,17180,17180,17180,0
20230601,213700,2103469430,17180,17180,17180,17180,0
20230601,213600,2103469430,17180,17180,17180,17180,0
20230601,213500,2103469430,17180,17180,17180,17180,0
20230601,213400,2103469430,17180,17180,17180,17180,0
20230601,213300,2103469430,17180,17180,17180,17180,0
20230601,213200,2103469430,17180,17180,17180,17180,0
20230601,213100,2103469430,17180,17180,17180,17180,0
20230601,213000,2103469430,17180,17180,17180,17180,0
20230601,212900,2103469430,17180,17180,17180,17180,0
20230601,212800,2103469430,17180,17180,17180,17180,0
20230601,212700,2103469430,17180,17180,17180,17180,0
20230601,212600,2103469430,17180,17180,17180,17180,0
20230601,212500,2103469430,17180,17180,17180,17180,9027
20230601,212400,2103469430,17180,17180,17180,17180,0
20230601,212300,2103469430,17180,17180,17180,17180,0
20230601,212200,2103469430,17180,17180,17180,17180,0
20230601,212100,2103469430,17180,17180,17180,17180,0
20230601,212000,2103469430,17180,17180,17180,17180,0
20230601,211900,2103469430,17180,17180,17180,17180,0
20230601,211800,2103469430,17180,17180,17180,17180,0
20230601,211700,2103469430,17180,17180,17180,17180,0
20230601,211600,2103469430,17180,17180,17180,17180,0
20230601,211500,2103469430,17180,17180,17180,17180,0
20230601,211400,2103469430,17180,17180,17180,17180,0
20230601,211300,2103469430,17180,17180,17180,17180,0
20230601,211200,2103469430,17180,17180,17180,17180,0
20230601,211100,2103469430,17180,17180,17180,17180,0
20230601,211000,2103469430,17180,17180,17180,17180,0
20230601,210900,2103469430,17180,17180,17180,17180,0
20230601,210800,2103469430,17180,17180,17180,17180,0
20230601,210700,2103469430,17180,17180,17180,17180,0
20230601,210600,2103469430,17180,17180,17180,17180,0
20230601,210500,2103469430,17180,17180,17180,17180,0
20230601,210400,2103469430,17180,17180,17180,17180,0
20230601,210300,2103469430,17180,17180,17180,17180,0
20230601,210200,2103469430,17180,17180,17180,17180,0
20230601,210100,2103469430,17180,17180,17180,17180,0
20230601,210000,2103469430,17180,17180,17180,17180,0
20230601,205900,2103469430,17180,17180,17180,17180,0
20230601,205800,2103469430,17180,17180,17180,17180,0
20230601,205700,2103469430,17180,17180,17180,17180,0
20230601,205600,2103469430,17180,17180,17180,17180,0
20230601,205500,2103469430,17180,17180,17180,17180,9027
20230601,205400,2103469430,17180,17180,17180,17180,0
20230601,205300,2103469430,17180,17180,17180,17180,0
20230601,205200,2103469430,17180,17180,17180,17180,0
20230601,205100,2103469430,17180,17180,17180,17180,0
20230601,205000,2103469430,17180,17180,17180,17180,0
20230601,204900,2103469430,17180,17180,17180,17180,0
20230601,204800,2103469430,17180,17180,17180,17180,0
20230601,204700,2103469430,17180,17180,17180,17180,0
20230601,204600,2103469430,17180,17180,17180,17180,0
20230601,204500,2103469430,17180,17180,17180,17180,0
20230601,204400,2103469430,17180,17180,17180,17180,0
20230601,204300,2103469430,17180,17180,17180,17180,0
20230601,204200,2103469430,17180,17180,17180,17180,0
20230601,204100,2103469430,17180,17180,17180,17180,0
20230601,204000,2103469430,17180,17180,17180,17180,0
20230601,203900,2103469430,17180,17180,17180,17180,0
20230601,203800,2103469430,17180,17180,17180,17180,0
20230601,203700,2103469430,17180,17180,17180,17180,0
20230601,203600,2103469430,17180,17180,17180,17180,0
20230601,203500,2103469430,17180,17180,17180,17180,0
20230601,203400,2103469430,17180,17180,17180,17180,0
20230601,203300,2103469430,17180,17180,17180,17180,0
20230601,203200,2103469430,17180,17180,17180,17180,0
20230601,203100,2103469430,17180,17180,17180,17180,0
20230601,203000,2103469430,17180,17180,17180,17180,0
20230601,202900,2103469430,17180,17180,17180,17180,0
20230601,202800,2103469430,17180,17180,17180,17180,0
20230601,202700,2103469430,17180,17180,17180,17180,0
20230601,202600,2103469430,17180,17180,17180,17180,0
20230601,202500,2103469430,17180,17180,17180,17180,9027
20230601,202400,2103469430,17180,17180,17180,17180,0
20230601,202300,2103469430,17180,17180,17180,17180,0
20230601,202200,2103469430,17180,17180,17180,17180,0
20230601,202100,2103469430,17180,17180,17180,17180,0
20230601,202000,2103469430,17180,17180,17180,17180,0
20230601,201900,2103469430,17180,17180,17180,17180,0
20230601,201800,2103469430,17180,17180,17180,17180,0
20230601,201700,2103469430,17180,17180,17180,17180,0
20230601,201600,2103469430,17180,17180,17180,17180,0
20230601,201500,2103469430,17180,17180,17180,17180,0
20230601,201400,2103469430,17180,17180,17180,17180,0
20230601,201300,2103469430,17180,17180,17180,17180,0
20230601,201200,2103469430,17180,17180,17180,17180,0
20230601,201100,2103469430,17180,17180,17180,17180,0
20230601,201000,2103469430,17180,17180,17180,17180,0
20230601,200900,2103469430,17180,17180,17180,17180,0
20230601,200800,2103469430,17180,17180,17180,17180,0
20230601,200700,2103469430,17180,17180,17180,17180,0
20230601,200600,2103469430,17180,17180,17180,17180,0
20230601,200500,2103469430,17180,17180,17180,17180,0
20230601,200400,2103469430,17180,17180,17180,17180,0
20230601,200300,2103469430,17180,17180,17180,17180,0
20230601,200200,2103469430,17180,17180,17180,17180,0
20230601,200100,2103469430,17180,17180,17180,17180,0
20230601,200000,2103469430,17180,17180,17180,17180,0
20230601,195900,2103469430,17180,17180,17180,17180,0
20230601,195800,2103469430,17180,17180,17180,17180,0
20230601,195700,2103469430,17180,17180,17180,17180,0
20230601,195600,2103469430,17180,17180,17180,17180,0
20230601,195500,2103469430,17180,17180,17180,17180,9027
20230601,195400,2103469430,17180,17180,17180,17180,0
20230601,195300,2103469430,17180,17180,17180,17180,0
20230601,195200,2103469430,17180,17180,17180,17180,0
20230601,195100,2103469430,17180,17180,17180,17180,0
20230601,195000,2103469430,17180,17180,17180,17180,0
20230601,194900,2103469430,17180,17180,17180,17180,0
20230601,194800,2103469430,17180,17180,17180,17180,0
20230601,194700,2103469430,17180,17180,17180,17180,0
20230601,194600,2103469430,17180,17180,17180,17180,0
20230601,194500,2103469430,17180,17180,17180,17180,0
20230601,194400,2103469430,17180,17180,17180,17180,0
20230601,194300,2103469430,17180,17180,17180,17180,0
20230601,194200,2103469430,17180,17180,17180,17180,0
20230601,194100,2103469430,17180,17180,17180,17180,0
20230601,194000,2103469430,17180,17180,17180,17180,0
20230601,193900,2103469430,17180,17180,17180,17180,0
20230601,193800,2103469430,17180,17180,17180,17180,0
20230601,193700,2103469430,17180,17180,17180,17180,0
20230601,193600,2103469430,17180,17180,17180,17180,0
20230601,193500,2103469430,17180,17180,17180,17180,0
20230601,193400,2103469430,17180,17180,17180,17180,0
20230601,193300,2103469430,17180,17180,17180,17180,0
20230601,193200,2103469430,17180,17180,17180,17180,0
20230601,193100,2103469430,17180,17180,17180,17180,0
20230601,193000,2103469430,17180,17180,17180,17180,0
20230601,192900,2103469430,17180,17180,17180,17180,0
20230601,192800,2103469430,17180,17180,17180,17180,0
20230601,192700,2103469430,17180,17180,17180,17180,0
20230601,192600,2103469430,17180,17180,17180,17180,0
20230601,192500,2103469430,17180,17180,17180,17180,9027
20230601,192400,2103469430,17180,17180,17180,17180,0
20230601,192300,2103469430,17180,17180,17180,17180,0
20230601,192200,2103469430,17180,17180,17180,17180,0
20230601,192100,2103469430,17180,17180,17180,17180,0
20230601,192000,2103469430,17180,17180,17180,17180,0
20230601,191900,2103469430,17180,17180,17180,17180,0
20230601,191800,2103469430,17180,17180,17180,17180,0
20230601,191700,2103469430,17180,17180,17180,17180,0
20230601,191600,2103469430,17180,17180,17180,17180,0
20230601,191500,2103469430,17180,17180,17180,17180,0
20230601,191400,2103469430,17180,17180,17180,17180,0
20230601,191300,2103469430,17180,17180,17180,17180,0
20230601,191200,2103469430,17180,17180,17180,17180,0
20230601,191100,2103469430,17180,17180,17180,17180,0
20230601,191000,2103469430,17180,17180,17180,17180,0
20230601,190900,2103469430,17180,17180,17180,17180,0
20230601,190800,2103469430,17180,17180,17180,17180,0
20230601,190700,2103469430,17180,17180,17180,17180,0
20230601,190600,2103469430,17180,17180,17180,17180,0
20230601,190500,2103469430,17180,17180,17180,17180,0
20230601,190400,2103469430,17180,17180,17180,17180,0
20230601,190300,2103469430,17180,17180,17180,17180,0
20230601,190200,2103469430,17180,17180,17180,17180,0
20230601,190100,2103469430,17180,17180,17180,17180,0
20230601,190000,2103469430,17180,17180,17180,17180,0
20230601,185900,2103469430,17180,17180,17180,17180,0
20230601,185800,2103469430,17180,17180,17180,17180,0
20230601,185700,2103469430,17180,17180,17180,17180,0
20230601,185600,2103469430,17180,17180,17180,17180,0
20230601,185500,2103469430,17180,17180,17180,17180,9027
20230601,185400,2103469430,17180,17180,17180,17180,0
20230601,185300,2103469430,17180,17180,17180,17180,0
20230601,185200,2103469430,17180,17180,17180,17180,0
20230601,185100,2103469430,17180,17180,17180,17180,0
20230601,185000,2103469430,17180,17180,17180,17180,0
20230601,184900,2103469430,17180,17180,17180,17180,0
20230601,184800,2103469430,17180,17180,17180,17180,0
20230601,184700,2103469430,17180,17180,17180,17180,0
20230601,184600,2103469430,17180,17180,17180,17180,0
20230601,184500,2103469430,17180,17180,17180,17180,0
20230601,184400,2103469430,17180,17180,17180,17180,0
20230601,184300,2103469430,17180,17180,17180,17180,0
20230601,184200,2103469430,17180,17180,17180,17180,0
20230601,184100,2103469430,17180,17180,17180,17180,0
20230601,184000,2103469430,17180,17180,17180,17180,0
20230601,183900,2103469430,17180,17180,17180,17180,0
20230601,183800,2103469430,17180,17180,17180,17180,0
20230601,183700,2103469430,17180,17180,17180,17180,0
20230601,183600,2103469430,17180,17180,17180,17180,0
20230601,183500,2103469430,17180,17180,17180,17180,0
20230601,183400,2103469430,17180,17180,17180,17180,0
20230601,183300,2103469430,17180,17180,17180,17180,0
20230601,183200,2103469430,17180,17180,17180,17180,0
20230601,183100,2103469430,17180,17180,17180,17180,0
20230601,183000,2103469430,17180,17180,17180,17180,0
20230601,182900,2103469430,17180,17180,17180,17180,0
20230601,182800,2103469430,17180,17180,17180,17180,0
20230601,182700,2103469430,17180,17180,17180,17180,0
20230601,182600,2103469430,17180,17180,17180,17180,0
20230601,182500,2103469430,17180,17180,17180,17180,9027
20230601,182400,2103469430,17180,17180,17180,17180,0
20230601,182300,2103469430,17180,17180,17180,17180,0
20230601,182200,2103469430,17180,17180,17180,17180,0
20230601,182100,2103469430,17180,17180,17180,17180,0
20230601,182000,2103469430,17180,17180,17180,17180,0
20230601,181900,2103469430,17180,17180,17180,17180,0
20230601,181800,2103469430,17180,17180,17180,17180,0
20230601,181700,2103469430,17180,17180,17180,17180,0
20230601,181600,2103469430,17180,17180,17180,17180,0
20230601,181500,2103469430,17180,17180,17180,17180,0
20230601,181400,2103469430,17180,17180,17180,17180,0
20230601,181300,2103469430,17180,17180,17180,17180,0
20230601,181200,2103469430,17180,17180,17180,17180,0
20230601,181100,2103469430,17180,17180,17180,17180,0
20230601,181000,2103469430,17180,17180,17180,17180,0
20230601,180900,2103469430,17180,17180,17180,17180,0
20230601,180800,2103469430,17180,17180,17180,17180,0
20230601,180700,2103469430,17180,17180,17180,17180,0
20230601,180600,2103469430,17180,17180,17180,17180,0
20230601,180500,2103469430,17180,17180,17180,17180,0
20230601,180400,2103469430,17180,17180,17180,17180,0
20230601,180300,2103469430,17180,17180,17180,17180,0
20230601,180200,2103469430,17180,17180,17180,17180,0
20230601,180100,2103469430,17180,17180,17180,17180,0
20230601,180000,2103469430,17180,17180,17180,17180,0
20230601,175900,2103469430,17180,17180,17180,17180,0
20230601,175800,2103469430,17180,17180,17180,17180,0
20230601,175700,2103469430,17180,17180,17180,17180,0
20230601,175600,2103469430,17180,17180,17180,17180,0
20230601,175500,2103469430,17180,17180,17180,17180,9027
20230601,175400,2103469430,17180,17180,17180,17180,0
20230601,175300,2103469430,17180,17180,17180,17180,0
20230601,175200,2103469430,17180,17180,17180,17180,0
20230601,175100,2103469430,17180,17180,17180,17180,0
20230601,175000,2103469430,17180,17180,17180,17180,0
20230601,174900,2103469430,17180,17180,17180,17180,0
20230601,174800,2103469430,17180,17180,17180,17180,0
20230601,174700,2103469430,17180,17180,17180,17180,0
20230601,174600,2103469430,17180,17180,17180,17180,0
20230601,174500,2103469430,17180,17180,17180,17180,0
20230601,174400,2103469430,17180,17180,17180,17180,0
20230601,174300,2103469430,17180,17180,17180,17180,0
20230601,174200,2103469430,17180,17180,17180,17180,0
20230601,174100,2103469430,17180,17180,17180,17180,0
20230601,174000,2103469430,17180,17180,17180,17180,0
20230601,173900,2103469430,17180,17180,17180,17180,0
20230601,173800,2103469430,17180,17180,17180,17180,0
20230601,173700,2103469430,17180,17180,17180,17180,0
20230601,173600,2103469430,17180,17180,17180,17180,0
20230601,173500,2103469430,17180,17180,17180,17180,0
20230601,173400,2103469430,17180,17180,17180,17180,0
20230601,173300,2103469430,17180,17180,17180,17180,0
20230601,173200,2103469430,17180,17180,17180,17180,0
20230601,173100,2103469430,17180,17180,17180,17180,0
20230601,173000,2103469430,17180,17180,17180,17180,0
20230601,172900,2103469430,17180,17180,17180,17180,0
20230601,172800,2103469430,17180,17180,17180,17180,0
20230601,172700,2103469430,17180,17180,17180,17180,0
20230601,172600,2103469430,17180,17180,17180,17180,0
20230601,172500,2103469430,17180,17180,17180,17180,9027
20230601,172400,2103469430,17180,17180,17180,17180,0
20230601,172300,2103469430,17180,17180,17180,17180,0
20230601,172200,2103469430,17180,17180,17180,17180,0
20230601,172100,2103469430,17180,17180,17180,17180,0
20230601,172000,2103469430,17180,17180,17180,17180,0
20230601,171900,2103469430,17180,17180,17180,17180,0
20230601,171800,2103469430,17180,17180,17180,17180,0
20230601,171700,2103469430,17180,17180,17180,17180,0
20230601,171600,2103469430,17180,17180,17180,17180,0
20230601,171500,2103469430,17180,17180,17180,17180,0
20230601,171400,2103469430,17180,17180,17180,17180,0
20230601,171300,2103469430,17180,17180,17180,17180,0
20230601,171200,2103469430,17180,17180,17180,17180,0
20230601,171100,2103469430,17180,17180,17180,17180,0
20230601,171000,2103469430,17180,17180,17180,17180,0
20230601,170900,2103469430,17180,17180,17180,17180,0
20230601,170800,2103469430,17180,17180,17180,17180,0
20230601,170700,2103469430,17180,17180,17180,17180,0
20230601,170600,2103469430,17180,17180,17180,17180,0
20230601,170500,2103469430,17180,17180,17180,17180,0
20230601,170400,2103469430,17180,17180,17180,17180,0
20230601,170300,2103469430,17180,17180,17180,17180,0
20230601,170200,2103469430,17180,17180,17180,17180,0
20230601,170100,2103469430,17180,17180,17180,17180,0
20230601,170000,2103469430,17180,17180,17180,17180,0
20230601,165900,2103469430,17180,17180,17180,17180,0
20230601,165800,2103469430,17180,17180,17180,17180,0
20230601,165700,2103469430,17180,17180,17180,17180,0
20230601,165600,2103469430,17180,17180,17180,17180,0
20230601,165500,2103469430,17180,17180,17180,17180,9027
20230601,165400,2103469430,17180,17180,17180,17180,0
20230601,165300,2103469430,17180,17180,17180,17180,0
20230601,165200,2103469430,17180,17180,17180,17180,0
20230601,165100,2103469430,17180,17180,17180,17180,0
20230601,165000,2103469430,17180,17180,17180,17180,0
20230601,164900,2103469430,17180,17180,17180,17180,0
20230601,164800,2103469430,17180,17180,17180,17180,0
20230601,164700,2103469430,17180,17180,17180,17180,0
20230601,164600,2103469430,17180,17180,17180,17180,0
20230601,164500,2103469430,17180,17180,17180,17180,0
20230601,164400,2103469430,17180,17180,17180,17180,0
20230601,164300,2103469430,17180,17180,17180,17180,0
20230601,164200,2103469430,17180,17180,17180,17180,0
20230601,164100,2103469430,17180,17180,17180,17180,0
20230601,164000,2103469430,17180,17180,17180,17180,0
20230601,163900,2103469430,17180,17180,17180,17180,0
20230601,163800,2103469430,17180,17180,17180,17180,0
20230601,163700,2103469430,17180,17180,17180,17180,0
20230601,163600,2103469430,17180,17180,17180,17180,0
20230601,163500,2103469430,17180,17180,17180,17180,0
20230601,163400,2103469430,17180,17180,17180,17180,0
20230601,163300,2103469430,17180,17180,17180,17180,0
20230601,163200,2103469430,17180,17180,17180,17180,0
20230601,163100,2103469430,17180,17180,17180,17180,0
20230601,163000,2103469430,17180,17180,17180,17180,0
20230601,162900,2103469430,17180,17180,17180,17180,0
20230601,162800,2103469430,17180,17180,17180,17180,0
20230601,162700,2103469430,17180,17180,17180,17180,0
20230601,162600,2103469430,17180,17180,17180,17180,0
20230601,162500,2103469430,17180,17180,17180,17180,9027
20230601,162400,2103469430,17180,17180,17180,17180,0
20230601,162300,2103469430,17180,17180,17180,17180,0
20230601,162200,2103469430,17180,17180,17180,17180,0
20230601,162100,2103469430,17180,17180,17180,17180,0
20230601,162000,2103469430,17180,17180,17180,17180,0
20230601,161900,2103469430,17180,17180,17180,17180,0
20230601,161800,2103469430,17180,17180,17180,17180,0
20230601,161700,2103469430,17180,17180,17180,17180,0
20230601,161600,2103469430,17180,17180,17180,17180,0
20230601,161500,2103469430,17180,17180,17180,17180,0
20230601,161400,2103469430,17180,17180,17180,17180,0
20230601,161300,2103469430,17180,17180,17180,17180,0
20230601,161200,2103469430,17180,17180,17180,17180,0
20230601,161100,2103469430,17180,17180,17180,17180,0
20230601,161000,2103469430,17180,17180,17180,17180,0
20230601,160900,2103469430,17180,17180,17180,17180,0
20230601,160800,2103469430,17180,17180,17180,17180,0
20230601,160700,2103469430,17180,17180,17180,17180,0
20230601,160600,2103469430,17180,17180,17180,17180,0
20230601,160500,2103469430,17180,17180,17180,17180,0
20230601,160400,2103469430,17180,17180,17180,17180,0
20230601,160300,2103469430,17180,17180,17180,17180,0
20230601,160200,2103469430,17180,17180,17180,17180,0
20230601,160100,2103469430,17180,17180,17180,17180,0
20230601,160000,2103469430,17180,17180,17180,17180,0
20230601,155900,2103469430,17180,17180,17180,17180,0
20230601,155800,2103469430,17180,17180,17180,17180,0
20230601,155700,2103469430,17180,17180,17180,17180,0
20230601,155600,2103469430,17180,17180,17180,17180,0
20230601,155500,2103469430,17180,17180,17180,17180,9027
20230601,155400,2103469430,17180,17180,17180,17180,0
20230601,155300,2103469430,17180,17180,17180,17180,0
20230601,155200,2103469430,17180,17180,17180,17180,0
20230601,155100,2103469430,17180,17180,17180,17180,0
20230601,155000,2103469430,17180,17180,17180,17180,0
20230601,154900,2103469430,17180,17180,17180,17180,0
20230601,154800,2103469430,17180,17180,17180,17180,0
20230601,154700,2103469430,17180,17180,17180,17180,0
20230601,154600,2103469430,17180,17180,17180,17180,0
20230601,154500,2103469430,17180,17180,17180,17180,0
20230601,154400,2103469430,17180,17180,17180,17180,0
20230601,154300,2103469430,17180,17180,17180,17180,0
20230601,154200,2103469430,17180,17180,17180,17180,0
20230601,154100,2103469430,17180,17180,17180,17180,0
20230601,154000,2103469430,17180,17180,17180,17180,0
20230601,153900,2103469430,17180,17180,17180,17180,0
20230601,153800,2103469430,17180,17180,17180,17180,0
20230601,153700,2103469430,17180,17180,17180,17180,0
20230601,153600,2103469430,17180,17180,17180,17180,0
20230601,153500,2103469430,17180,17180,17180,17180,0
20230601,153400,2103469430,17180,17180,17180,17180,0
20230601,153300,2103469430,17180,17180,17180,17180,0
20230601,153200,2103469430,17180,17180,17180,17180,0
20230601,153100,2103469430,17180,17180,17180,17180,0
20230601,153000,2103469430,17180,17180,17180,17180,9027
20230601,152900,1948385570,17150,17150,17150,17150,0
20230601,152800,1948385570,17150,17150,17150,17150,0
20230601,152700,1948385570,17150,17150,17150,17150,0
20230601,152600,1948385570,17150,17150,17150,17150,0
20230601,152500,1948385570,17150,17150,17150,17150,0
20230601,152400,1948385570,17150,17150,17150,17150,0
20230601,152300,1948385570,17150,17150,17150,17150,0
20230601,152200,1948385570,17150,17150,17150,17150,0
20230601,152100,1948385570,17150,17150,17150,17150,0
20230601,152000,1948385570,17150,17150,17150,17150,0
20230601,151900,1948385570,17150,17150,17160,17150,158
20230601,151800,1945674680,17160,17140,17160,17140,64
20230601,151700,1944576520,17140,17160,17160,17140,321
20230601,151600,1939071340,17150,17140,17160,17140,1627
20230601,151500,1911161280,17140,17140,17140,17140,55
20230601,151400,1910218580,17140,17140,17160,17130,1237
20230601,151300,1888992790,17140,17150,17150,17140,97
20230601,151200,1887329890,17140,17160,17160,17130,109
20230601,151100,1885461440,17150,17160,17160,17130,76
20230601,151000,1884158170,17160,17160,17160,17120,504
20230601,150900,1875518640,17160,17140,17160,17140,1230
20230601,150800,1854423900,17140,17130,17150,17130,217
20230601,150700,1850702660,17140,17130,17140,17120,66
20230601,150600,1849572310,17140,17150,17150,17130,51
20230601,150500,1848698390,17150,17140,17150,17140,1211
20230601,150400,1827933140,17140,17150,17150,17140,1335
20230601,150300,1805039270,17150,17150,17150,17140,419
20230601,150200,1797855780,17150,17150,17150,17140,81
20230601,150100,1796467080,17150,17140,17150,17140,98
20230601,150000,1794786880,17140,17140,17150,17140,238
20230601,145900,1790705240,17140,17150,17150,17140,371
20230601,145800,1784346240,17150,17150,17150,17140,887
20230601,145700,1769134230,17140,17150,17150,17140,559
20230601,145600,1759547710,17140,17140,17150,17140,558
20230601,145500,1749981870,17140,17150,17150,17140,169
20230601,145400,1747084270,17150,17150,17150,17140,546
20230601,145300,1737724480,17150,17140,17150,17140,552
20230601,145200,1728258330,17140,17150,17150,17140,144
20230601,145100,1725789490,17150,17150,17150,17140,177
20230601,145000,1722753970,17150,17140,17150,17140,325
20230601,144900,1717181430,17140,17130,17140,17130,1983
20230601,144800,1683197580,17140,17130,17140,17130,584
20230601,144700,1673191030,17140,17140,17140,17130,200
20230601,144600,1669763080,17140,17140,17140,17130,36
20230601,144500,1669146050,17130,17140,17140,17130,574
20230601,144400,1659313290,17130,17130,17140,17130,691
20230601,144300,1647473350,17130,17130,17140,17120,308
20230601,144200,1642196940,17130,17130,17140,17130,319
20230601,144100,1636732460,17140,17140,17140,17130,570
20230601,144000,1626962680,17140,17130,17140,17120,918
20230601,143900,1611233790,17120,17130,17130,17120,433
20230601,143800,1603817080,17130,17110,17130,17110,30
20230601,143700,1603303280,17130,17120,17130,17110,1689
20230601,143600,1574379040,17120,17110,17120,17100,2644
20230601,143500,1529119340,17110,17110,17110,17100,1053
20230601,143400,1511102540,17100,17100,17100,17100,4
20230601,143300,1511034140,17110,17100,17110,17100,30
20230601,143200,1510520900,17100,17100,17100,17090,160
20230601,143100,1507784920,17100,17080,17100,17080,28
20230601,143000,1507306220,17110,17080,17110,17080,321
20230601,142900,1501817140,17100,17100,17100,17100,35
20230601,142800,1501218640,17070,17100,17100,17070,555
20230601,142700,1491728320,17100,17070,17100,17070,64
20230601,142600,1490633950,17070,17060,17100,17060,16
20230601,142500,1490360490,17060,17100,17100,17060,47
20230601,142400,1489556870,17100,17060,17100,17060,163
20230601,142300,1486770960,17090,17100,17100,17060,599
20230601,142200,1476528790,17100,17100,17100,17100,0
20230601,142100,1476528790,17100,17060,17100,17060,1136
20230601,142000,1457108670,17060,17090,17090,17060,14
20230601,141900,1456869470,17090,17060,17090,17060,220
20230601,141800,1453113780,17060,17090,17090,17060,55
20230601,141700,1452173890,17060,17090,17090,17060,47
20230601,141600,1451370750,17090,17060,17090,17060,47
20230601,141500,1450568570,17090,17080,17090,17060,164
20230601,141400,1447766420,17060,17070,17070,17060,59
20230601,141300,1446759750,17080,17060,17080,17060,525
20230601,141200,1437802790,17060,17080,17080,17060,23
20230601,141100,1437410190,17060,17060,17090,17060,93
20230601,141000,1435821820,17090,17090,17090,17060,144
20230601,140900,1433364460,17060,17080,17080,17060,258
20230601,140800,1428960980,17090,17080,17090,17060,243
20230601,140700,1424810860,17080,17060,17080,17060,100
20230601,140600,1423102940,17060,17080,17080,17060,17
20230601,140500,1422812660,17080,17070,17080,17070,121
20230601,140400,1420746750,17050,17050,17070,17050,114
20230601,140300,1418802590,17080,17050,17080,17050,52
20230601,140200,1417914520,17080,17050,17080,17050,36
20230601,140100,1417299700,17050,17080,17080,17050,95
20230601,140000,1415677250,17080,17080,17080,17080,405
20230601,135900,1408759850,17050,17050,17080,17050,60
20230601,135800,1407735380,17080,17050,17080,17050,201
20230601,135700,1404302330,17080,17050,17080,17050,218
20230601,135600,1400585070,17050,17080,17080,17050,213
20230601,135500,1396947150,17080,17050,17080,17050,77
20230601,135400,1395632840,17050,17050,17060,17050,555
20230601,135300,1386169970,17060,17060,17080,17050,87
20230601,135200,1384685310,17060,17060,17060,17060,167
20230601,135100,1381836290,17060,17060,17080,17060,73
20230601,135000,1380589740,17080,17060,17080,17060,101
20230601,134900,1378864720,17060,17080,17080,17060,15
20230601,134800,1378608580,17080,17060,17080,17060,13
20230601,134700,1378386580,17060,17050,17090,17050,275
20230601,134600,1373693010,17090,17080,17090,17050,725
20230601,134500,1361303210,17090,17090,17090,17050,57
20230601,134400,1360329780,17050,17080,17090,17050,137
20230601,134300,1357988980,17080,17040,17080,17040,93
20230601,134200,1356400700,17080,17080,17080,17040,43
20230601,134100,1355666340,17080,17060,17080,17060,136
20230601,134000,1353345860,17060,17090,17090,17060,20
20230601,133900,1353004510,17080,17090,17090,17080,324
20230601,133800,1347469840,17080,17080,17090,17080,637
20230601,133700,1336588980,17080,17080,17080,17080,79
20230601,133600,1335239660,17080,17080,17090,17080,128
20230601,133500,1333052210,17080,17080,17090,17020,192
20230601,133400,1329772160,17020,17080,17090,17020,23
20230601,133300,1329379450,17090,17070,17090,17070,63
20230601,133200,1328302840,17070,17080,17090,17020,167
20230601,133100,1325451670,17090,17080,17090,17080,548
20230601,133000,1316089040,17080,17050,17100,17050,337
20230601,132900,1310340250,17030,17030,17050,17030,172
20230601,132800,1307409780,17050,17050,17050,17030,26
20230601,132700,1306966740,17050,17060,17100,17010,622
20230601,132600,1296356920,17100,17100,17110,17070,535
20230601,132500,1287219200,17080,17090,17090,17080,182
20230601,132400,1284109800,17090,17110,17110,17080,216
20230601,132300,1280419780,17080,17120,17120,17070,15
20230601,132200,1280163120,17070,17100,17120,17070,61
20230601,132100,1279119200,17070,17080,17110,17070,326
20230601,132000,1273547590,17080,17120,17120,17070,17
20230601,131900,1273256770,17120,17070,17120,17070,132
20230601,131800,1270997920,17120,17100,17120,17070,582
20230601,131700,1261040710,17110,17100,17110,17070,17
20230601,131600,1260750080,17110,17070,17110,17070,384
20230601,131500,1254181680,17110,17070,17110,17070,43
20230601,131400,1253446590,17070,17070,17110,17070,95
20230601,131300,1251823060,17110,17100,17110,17070,110
20230601,131200,1249941120,17060,17100,17100,17060,50
20230601,131100,1249086300,17050,17090,17100,17050,170
20230601,131000,1246179410,17090,17050,17090,17050,158
20230601,130900,1243479270,17090,17050,17090,17050,150
20230601,130800,1240916760,17050,17010,17050,17010,423
20230601,130700,1233704730,17010,17050,17050,17010,25
20230601,130600,1233278560,17010,17040,17050,17010,79
20230601,130500,1231932080,17010,17050,17050,17010,223
20230601,130400,1228135550,17020,17050,17050,17020,103
20230601,130300,1226380310,17030,17050,17050,17020,136
20230601,130200,1224064380,17020,17020,17050,17020,56
20230601,130100,1223109790,17050,17060,17090,17050,474
20230601,130000,1215024790,17060,17080,17090,17060,264
20230601,125900,1210520420,17080,17090,17090,17080,351
20230601,125800,1204522630,17090,17090,17100,17090,158
20230601,125700,1201821380,17110,17090,17110,17090,500
20230601,125600,1193273010,17090,17090,17090,17090,142
20230601,125500,1190846230,17100,17100,17110,17100,876
20230601,125400,1175866400,17100,17100,17110,17100,307
20230601,125300,1170615410,17110,17100,17120,17100,581
20230601,125200,1160678830,17100,17090,17100,17080,2527
20230601,125100,1117473270,17080,17050,17080,17050,893
20230601,125000,1102228210,17010,17000,17050,17000,1325
20230601,124900,1079648180,17040,17040,17040,17020,173
20230601,124800,1076701800,17040,17030,17040,17020,104
20230601,124700,1074930240,17030,17040,17040,17020,220
20230601,124600,1071181580,17040,17030,17040,17020,84
20230601,124500,1069750730,17020,17040,17040,17020,212
20230601,124400,1066139430,17040,17020,17040,17020,1055
20230601,124300,1048172140,17020,17000,17020,17000,16
20230601,124200,1047899880,16990,17020,17020,16990,308
20230601,124100,1042657790,17010,16980,17010,16980,3929
20230601,124000,975867070,16990,16970,16990,16970,7
20230601,123900,975748180,16990,16990,16990,16990,11
20230601,123800,975561290,16990,16960,16990,16960,127
20230601,123700,973405570,16980,16960,16980,16960,54
20230601,123600,972489010,16970,16970,16980,16970,180
20230601,123500,969434390,16980,16980,16980,16960,132
20230601,123400,967193070,16990,16990,16990,16990,2
20230601,123300,967159090,16990,16970,16990,16940,65
20230601,123200,966055370,16980,16960,16980,16960,442
20230601,123100,958555540,16940,16940,16940,16940,77
20230601,123000,957251160,16940,16970,16970,16940,87
20230601,122900,955777010,16970,16960,16970,16960,91
20230601,122800,954233160,16930,16930,16960,16930,112
20230601,122700,952333770,16930,16930,16930,16930,93
20230601,122600,950759280,16960,16930,16960,16930,207
20230601,122500,947253360,16960,16930,16960,16930,51
20230601,122400,946388460,16960,16960,16960,16950,100
20230601,122300,944692510,16960,16960,16970,16960,99
20230601,122200,943012950,16920,16930,16930,16920,22
20230601,122100,942640620,16970,16980,16980,16920,297
20230601,122000,937600500,16970,16980,16980,16970,124
20230601,121900,935495080,16980,16980,16980,16970,38
20230601,121800,934849870,16980,16980,16980,16980,125
20230601,121700,932727370,16980,16970,16980,16970,130
20230601,121600,930519990,16980,16970,16980,16970,104
20230601,121500,928754870,16970,16970,16970,16970,16
20230601,121400,928483350,16920,16920,16980,16920,93
20230601,121300,926904840,16970,16970,16970,16970,71
20230601,121200,925699970,16970,16970,16970,16970,23
20230601,121100,925309660,16920,16970,16970,16920,49
20230601,121000,924478430,16970,16970,16970,16970,11
20230601,120900,924291760,16970,16920,16970,16920,118
20230601,120800,922290470,16960,16950,16960,16950,265
20230601,120700,917798340,16950,16950,16950,16930,462
20230601,120600,909972920,16930,16970,16970,16930,799
20230601,120500,896420260,16970,16920,16980,16920,4420
20230601,120400,821518360,16920,16920,16920,16910,138
20230601,120300,819183440,16920,16910,16920,16900,220
20230601,120200,815461190,16910,16900,16910,16890,1416
20230601,120100,791529610,16900,16890,16900,16880,1673
20230601,120000,763268680,16890,16890,16890,16880,27
20230601,115900,762812700,16880,16890,16890,16880,118
20230601,115800,760820740,16880,16890,16890,16880,36
20230601,115700,760212730,16890,16890,16890,16880,76
20230601,115600,758929230,16890,16890,16890,16880,157
20230601,115500,756277910,16880,16880,16890,16880,99
20230601,115400,754606560,16880,16890,16890,16880,27
20230601,115300,754150570,16880,16890,16890,16880,56
20230601,115200,753204800,16880,16880,16890,16880,170
20230601,115100,750334960,16890,16890,16890,16890,311
20230601,115000,745082170,16890,16880,16890,16880,21
20230601,114900,744727570,16880,16890,16890,16880,27
20230601,114800,744271580,16890,16880,16890,16880,67
20230601,114700,743140130,16860,16880,16880,16860,7
20230601,114600,743022050,16890,16880,16890,16880,222
20230601,114500,739273230,16890,16860,16890,16860,16
20230601,114400,739003110,16860,16870,16890,16860,85
20230601,114300,737567980,16890,16890,16890,16890,49
20230601,114200,736740370,16870,16890,16890,16870,156
20230601,114100,734105670,16870,16850,16870,16850,1277
20230601,114000,712562700,16870,16870,16870,16850,56
20230601,113900,711618060,16850,16870,16870,16850,141
20230601,113800,709239730,16870,16870,16870,16870,35
20230601,113700,708649280,16850,16870,16870,16850,93
20230601,113600,707082030,16860,16870,16870,16860,51
20230601,113500,706221680,16870,16850,16870,16850,51
20230601,113400,705361560,16850,16850,16850,16850,3
20230601,113300,705311010,16850,16850,16850,16850,233
20230601,113200,701384960,16850,16870,16870,16850,85
20230601,113100,699951050,16850,16870,16870,16850,155
20230601,113000,697336440,16840,16840,16870,16840,85
20230601,112900,695904110,16870,16870,16870,16840,48
20230601,112800,695094380,16840,16840,16870,16840,52
20230601,112700,694217260,16840,16870,16880,16840,212
20230601,112600,690639630,16870,16870,16870,16840,40
20230601,112500,689964920,16840,16870,16870,16840,5
20230601,112400,689880690,16870,16870,16870,16870,50
20230601,112300,689037190,16840,16830,16840,16830,140
20230601,112200,686679650,16840,16840,16840,16840,166
20230601,112100,683884210,16840,16870,16870,16840,25
20230601,112000,683462520,16840,16860,16870,16840,64
20230601,111900,682383310,16860,16860,16860,16860,12
20230601,111800,682180990,16840,16840,16860,16840,142
20230601,111700,679788630,16840,16860,16860,16840,988
20230601,111600,663137540,16880,16880,16880,16850,72
20230601,111500,661922210,16880,16850,16880,16850,123
20230601,111400,659848970,16880,16850,16880,16850,8
20230601,111300,659714140,16890,16850,16890,16840,106
20230601,111200,657928480,16890,16890,16890,16840,194
20230601,111100,654651920,16890,16890,16890,16890,11
20230601,111000,654466130,16890,16850,16900,16850,1187
20230601,110900,634458300,16860,16860,16860,16850,523
20230601,110800,625645220,16860,16890,16890,16860,518
20230601,110700,616907500,16890,16890,16890,16890,23
20230601,110600,616519030,16890,16870,16890,16870,1298
20230601,110500,594598810,16890,16890,16890,16890,11
20230601,110400,594413020,16900,16900,16900,16900,61
20230601,110300,593382120,16900,16900,16900,16900,23
20230601,110200,592993420,16860,16860,16860,16860,41
20230601,110100,592302160,16860,16900,16900,16860,35
20230601,110000,591711450,16900,16900,16900,16870,420
20230601,105900,584622450,16900,16900,16900,16900,32
20230601,105800,584081650,16900,16900,16900,16900,129
20230601,105700,581901550,16900,16870,16900,16860,106
20230601,105600,580110690,16880,16860,16880,16850,1304
20230601,105500,558114270,16860,16860,16860,16850,89
20230601,105400,556613750,16860,16860,16860,16860,12
20230601,105300,556411430,16850,16850,16850,16840,548
20230601,105200,547177650,16850,16840,16850,16840,400
20230601,105100,540441050,16850,16850,16850,16850,70
20230601,105000,539261550,16850,16840,16850,16840,43
20230601,104900,538537300,16790,16850,16850,16790,105
20230601,104800,536770510,16840,16840,16850,16780,106
20230601,104700,534988410,16850,16850,16850,16850,61
20230601,104600,533960560,16850,16860,16860,16850,49
20230601,104500,533134760,16860,16860,16860,16860,198
20230601,104400,529796480,16860,16860,16860,16860,20
20230601,104300,529459280,16870,16820,16870,16820,102
20230601,104200,527742240,16820,16820,16820,16770,573
20230601,104100,518118840,16820,16820,16820,16820,62
20230601,104000,517076000,16820,16830,16830,16780,635
20230601,103900,506406210,16820,16880,16880,16820,720
20230601,103800,494280080,16880,16880,16880,16880,54
20230601,103700,493368560,16850,16880,16880,16850,37
20230601,103600,492744190,16880,16890,16890,16880,748
20230601,103500,480114410,16910,16920,16920,16890,110
20230601,103400,478253750,16920,16890,16920,16890,462
20230601,103300,470441230,16910,16910,16910,16910,9
20230601,103200,470289040,16910,16910,16910,16910,22
20230601,103100,469917020,16910,16900,16910,16900,187
20230601,103000,466754950,16910,16910,16910,16890,159
20230601,102900,464067680,16920,16920,16920,16880,1319
20230601,102800,441799560,16920,16860,16920,16860,2363
20230601,102700,401882780,16870,16860,16870,16860,3
20230601,102600,401832180,16850,16870,16870,16850,62
20230601,102500,400786980,16870,16870,16870,16870,1
20230601,102400,400770110,16880,16870,16880,16870,47
20230601,102300,399976780,16870,16870,16870,16870,300
20230601,102200,394915780,16870,16870,16870,16870,0
20230601,102100,394915780,16870,16850,16870,16850,1168
20230601,102000,375232340,16850,16850,16850,16840,501
20230601,101900,366790790,16850,16840,16850,16840,604
20230601,101800,356619200,16840,16790,16840,16790,5
20230601,101700,356535200,16840,16800,16840,16800,444
20230601,101600,349075760,16840,16800,16840,16800,48
20230601,101500,348269110,16800,16800,16800,16800,20
20230601,101400,347933110,16830,16830,16830,16830,1
20230601,101300,347916280,16840,16840,16840,16840,0
20230601,101200,347916280,16840,16840,16840,16840,0
20230601,101100,347916280,16840,16820,16840,16800,33
20230601,101000,347361510,16820,16820,16820,16820,30
20230601,100900,346856910,16840,16840,16840,16840,0
20230601,100800,346856910,16840,16820,16840,16820,20
20230601,100700,346520310,16840,16840,16840,16840,6
20230601,100600,346419270,16840,16840,16840,16840,307
20230601,100500,341249390,16840,16840,16840,16840,30
20230601,100400,340744190,16840,16800,16840,16800,74
20230601,100300,339499150,16800,16800,16800,16800,0
20230601,100200,339499150,16800,16800,16800,16800,52
20230601,100100,338625550,16800,16800,16800,16790,19
20230601,100000,338306360,16800,16800,16800,16800,5
20230601,095900,338222360,16800,16800,16800,16800,18
20230601,095800,337919960,16790,16790,16790,16790,20
20230601,095700,337584160,16790,16800,16800,16790,87
20230601,095600,336122570,16800,16780,16800,16780,260
20230601,095500,331756590,16780,16780,16780,16780,30
20230601,095400,331253190,16800,16800,16800,16800,0
20230601,095300,331253190,16800,16800,16800,16800,112
20230601,095200,329371590,16800,16800,16800,16800,715
20230601,095100,317359590,16800,16770,16800,16770,5
20230601,095000,317275710,16760,16770,16770,16760,9
20230601,094900,317124860,16770,16770,16770,16770,3
20230601,094800,317074550,16760,16770,16770,16760,139
20230601,094700,314744860,16760,16770,16770,16760,177
20230601,094600,311777780,16790,16790,16790,16790,10
20230601,094500,311609880,16770,16840,16840,16770,448
20230601,094400,304092640,16840,16780,16840,16780,19
20230601,094300,303773640,16780,16840,16840,16780,129
20230601,094200,301607390,16840,16850,16850,16840,20
20230601,094100,301270580,16850,16850,16850,16850,1
20230601,094000,301253730,16850,16850,16850,16780,45
20230601,093900,300498280,16780,16790,16850,16780,573
20230601,093800,290877590,16800,16850,16850,16800,445
20230601,093700,283398640,16820,16820,16820,16820,5
20230601,093600,283314540,16820,16850,16850,16800,54
20230601,093500,282406190,16850,16800,16850,16790,38
20230601,093400,281767570,16800,16800,16800,16790,47
20230601,093300,280977980,16800,16800,16800,16800,54
20230601,093200,280070780,16790,16790,16790,16790,100
20230601,093100,278391780,16800,16800,16800,16800,162
20230601,093000,275670180,16800,16830,16850,16800,484
20230601,092900,267536920,16830,16860,16860,16830,101
20230601,092800,265835060,16860,16860,16870,16830,252
20230601,092700,261589900,16870,16830,16870,16830,142
20230601,092600,259195960,16830,16880,16880,16830,143
20230601,092500,256788040,16840,16880,16920,16840,1388
20230601,092400,233378940,16930,16930,16930,16880,254
20230601,092300,229086010,16900,16880,16930,16880,523
20230601,092200,220246530,16880,16880,16890,16860,1130
20230601,092100,201169120,16880,16800,16880,16800,1136
20230601,092000,182041150,16800,16810,16810,16750,44
20230601,091900,181302870,16810,16810,16810,16750,187
20230601,091800,178159700,16810,16800,16810,16800,160
20230601,091700,175471690,16800,16800,16800,16800,25
20230601,091600,175051690,16800,16800,16810,16800,193
20230601,091500,171809250,16800,16750,16800,16750,130
20230601,091400,169626800,16800,16750,16800,16750,151
20230601,091300,167092500,16800,16790,16800,16720,145
20230601,091200,164660630,16800,16700,16800,16700,906
20230601,091100,149520360,16700,16670,16710,16670,654
20230601,091000,138594270,16670,16630,16670,16630,165
20230601,090900,135850000,16600,16600,16600,16600,340
20230601,090800,130206000,16600,16600,16600,16600,211
20230601,090700,126703400,16540,16540,16540,16540,30
20230601,090600,126207200,16530,16580,16630,16530,3216
20230601,090500,72927890,16580,16620,16620,16580,386
20230601,090400,66517770,16620,16620,16620,16550,1155
20230601,090300,47398670,16630,16630,16630,16630,243
20230601,090200,43357580,16630,16520,16630,16520,217
20230601,090100,39771460,16510,16630,16630,16500,2037
20230601,090000,6010990,16690,16650,16690,16630,361
Reference in New Issue Copy Permalink