ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/080420/min/candle-20230601.csv

674 lines
32 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
20230601,201100,1625354965,3365,3365,3365,3365,10240
20230601,201000,1625354965,3365,3365,3365,3365,0
20230601,200900,1625354965,3365,3365,3365,3365,0
20230601,200800,1625354965,3365,3365,3365,3365,0
20230601,200700,1625354965,3365,3365,3365,3365,0
20230601,200600,1625354965,3365,3365,3365,3365,0
20230601,200500,1625354965,3365,3365,3365,3365,0
20230601,200400,1625354965,3365,3365,3365,3365,0
20230601,200300,1625354965,3365,3365,3365,3365,0
20230601,200200,1625354965,3365,3365,3365,3365,0
20230601,200100,1625354965,3365,3365,3365,3365,0
20230601,200000,1625354965,3365,3365,3365,3365,0
20230601,195900,1625354965,3365,3365,3365,3365,0
20230601,195800,1625354965,3365,3365,3365,3365,0
20230601,195700,1625354965,3365,3365,3365,3365,0
20230601,195600,1625354965,3365,3365,3365,3365,0
20230601,195500,1625354965,3365,3365,3365,3365,0
20230601,195400,1625354965,3365,3365,3365,3365,0
20230601,195300,1625354965,3365,3365,3365,3365,0
20230601,195200,1625354965,3365,3365,3365,3365,0
20230601,195100,1625354965,3365,3365,3365,3365,0
20230601,195000,1625354965,3365,3365,3365,3365,0
20230601,194900,1625354965,3365,3365,3365,3365,0
20230601,194800,1625354965,3365,3365,3365,3365,0
20230601,194700,1625354965,3365,3365,3365,3365,0
20230601,194600,1625354965,3365,3365,3365,3365,0
20230601,194500,1625354965,3365,3365,3365,3365,0
20230601,194400,1625354965,3365,3365,3365,3365,0
20230601,194300,1625354965,3365,3365,3365,3365,0
20230601,194200,1625354965,3365,3365,3365,3365,0
20230601,194100,1625354965,3365,3365,3365,3365,10240
20230601,194000,1625354965,3365,3365,3365,3365,0
20230601,193900,1625354965,3365,3365,3365,3365,0
20230601,193800,1625354965,3365,3365,3365,3365,0
20230601,193700,1625354965,3365,3365,3365,3365,0
20230601,193600,1625354965,3365,3365,3365,3365,0
20230601,193500,1625354965,3365,3365,3365,3365,0
20230601,193400,1625354965,3365,3365,3365,3365,0
20230601,193300,1625354965,3365,3365,3365,3365,0
20230601,193200,1625354965,3365,3365,3365,3365,0
20230601,193100,1625354965,3365,3365,3365,3365,0
20230601,193000,1625354965,3365,3365,3365,3365,0
20230601,192900,1625354965,3365,3365,3365,3365,0
20230601,192800,1625354965,3365,3365,3365,3365,0
20230601,192700,1625354965,3365,3365,3365,3365,0
20230601,192600,1625354965,3365,3365,3365,3365,0
20230601,192500,1625354965,3365,3365,3365,3365,0
20230601,192400,1625354965,3365,3365,3365,3365,0
20230601,192300,1625354965,3365,3365,3365,3365,0
20230601,192200,1625354965,3365,3365,3365,3365,0
20230601,192100,1625354965,3365,3365,3365,3365,0
20230601,192000,1625354965,3365,3365,3365,3365,0
20230601,191900,1625354965,3365,3365,3365,3365,0
20230601,191800,1625354965,3365,3365,3365,3365,0
20230601,191700,1625354965,3365,3365,3365,3365,0
20230601,191600,1625354965,3365,3365,3365,3365,0
20230601,191500,1625354965,3365,3365,3365,3365,0
20230601,191400,1625354965,3365,3365,3365,3365,0
20230601,191300,1625354965,3365,3365,3365,3365,0
20230601,191200,1625354965,3365,3365,3365,3365,0
20230601,191100,1625354965,3365,3365,3365,3365,10240
20230601,191000,1625354965,3365,3365,3365,3365,0
20230601,190900,1625354965,3365,3365,3365,3365,0
20230601,190800,1625354965,3365,3365,3365,3365,0
20230601,190700,1625354965,3365,3365,3365,3365,0
20230601,190600,1625354965,3365,3365,3365,3365,0
20230601,190500,1625354965,3365,3365,3365,3365,0
20230601,190400,1625354965,3365,3365,3365,3365,0
20230601,190300,1625354965,3365,3365,3365,3365,0
20230601,190200,1625354965,3365,3365,3365,3365,0
20230601,190100,1625354965,3365,3365,3365,3365,0
20230601,190000,1625354965,3365,3365,3365,3365,0
20230601,185900,1625354965,3365,3365,3365,3365,0
20230601,185800,1625354965,3365,3365,3365,3365,0
20230601,185700,1625354965,3365,3365,3365,3365,0
20230601,185600,1625354965,3365,3365,3365,3365,0
20230601,185500,1625354965,3365,3365,3365,3365,0
20230601,185400,1625354965,3365,3365,3365,3365,0
20230601,185300,1625354965,3365,3365,3365,3365,0
20230601,185200,1625354965,3365,3365,3365,3365,0
20230601,185100,1625354965,3365,3365,3365,3365,0
20230601,185000,1625354965,3365,3365,3365,3365,0
20230601,184900,1625354965,3365,3365,3365,3365,0
20230601,184800,1625354965,3365,3365,3365,3365,0
20230601,184700,1625354965,3365,3365,3365,3365,0
20230601,184600,1625354965,3365,3365,3365,3365,0
20230601,184500,1625354965,3365,3365,3365,3365,0
20230601,184400,1625354965,3365,3365,3365,3365,0
20230601,184300,1625354965,3365,3365,3365,3365,0
20230601,184200,1625354965,3365,3365,3365,3365,0
20230601,184100,1625354965,3365,3365,3365,3365,10240
20230601,184000,1625354965,3365,3365,3365,3365,0
20230601,183900,1625354965,3365,3365,3365,3365,0
20230601,183800,1625354965,3365,3365,3365,3365,0
20230601,183700,1625354965,3365,3365,3365,3365,0
20230601,183600,1625354965,3365,3365,3365,3365,0
20230601,183500,1625354965,3365,3365,3365,3365,0
20230601,183400,1625354965,3365,3365,3365,3365,0
20230601,183300,1625354965,3365,3365,3365,3365,0
20230601,183200,1625354965,3365,3365,3365,3365,0
20230601,183100,1625354965,3365,3365,3365,3365,0
20230601,183000,1625354965,3365,3365,3365,3365,0
20230601,182900,1625354965,3365,3365,3365,3365,0
20230601,182800,1625354965,3365,3365,3365,3365,0
20230601,182700,1625354965,3365,3365,3365,3365,0
20230601,182600,1625354965,3365,3365,3365,3365,0
20230601,182500,1625354965,3365,3365,3365,3365,0
20230601,182400,1625354965,3365,3365,3365,3365,0
20230601,182300,1625354965,3365,3365,3365,3365,0
20230601,182200,1625354965,3365,3365,3365,3365,0
20230601,182100,1625354965,3365,3365,3365,3365,0
20230601,182000,1625354965,3365,3365,3365,3365,0
20230601,181900,1625354965,3365,3365,3365,3365,0
20230601,181800,1625354965,3365,3365,3365,3365,0
20230601,181700,1625354965,3365,3365,3365,3365,0
20230601,181600,1625354965,3365,3365,3365,3365,0
20230601,181500,1625354965,3365,3365,3365,3365,0
20230601,181400,1625354965,3365,3365,3365,3365,0
20230601,181300,1625354965,3365,3365,3365,3365,0
20230601,181200,1625354965,3365,3365,3365,3365,0
20230601,181100,1625354965,3365,3365,3365,3365,10240
20230601,181000,1625354965,3365,3365,3365,3365,0
20230601,180900,1625354965,3365,3365,3365,3365,0
20230601,180800,1625354965,3365,3365,3365,3365,0
20230601,180700,1625354965,3365,3365,3365,3365,0
20230601,180600,1625354965,3365,3365,3365,3365,0
20230601,180500,1625354965,3365,3365,3365,3365,0
20230601,180400,1625354965,3365,3365,3365,3365,0
20230601,180300,1625354965,3365,3365,3365,3365,0
20230601,180200,1625354965,3365,3365,3365,3365,0
20230601,180100,1625354965,3365,3365,3365,3365,0
20230601,180000,1625354965,3365,3365,3365,3365,0
20230601,175900,1625354965,3365,3365,3365,3365,0
20230601,175800,1625354965,3365,3365,3365,3365,0
20230601,175700,1625354965,3365,3365,3365,3365,0
20230601,175600,1625354965,3365,3365,3365,3365,0
20230601,175500,1625354965,3365,3365,3365,3365,0
20230601,175400,1625354965,3365,3365,3365,3365,0
20230601,175300,1625354965,3365,3365,3365,3365,0
20230601,175200,1625354965,3365,3365,3365,3365,0
20230601,175100,1625354965,3365,3365,3365,3365,0
20230601,175000,1625354965,3365,3365,3365,3365,0
20230601,174900,1625354965,3365,3365,3365,3365,0
20230601,174800,1625354965,3365,3365,3365,3365,0
20230601,174700,1625354965,3365,3365,3365,3365,0
20230601,174600,1625354965,3365,3365,3365,3365,0
20230601,174500,1625354965,3365,3365,3365,3365,0
20230601,174400,1625354965,3365,3365,3365,3365,0
20230601,174300,1625354965,3365,3365,3365,3365,0
20230601,174200,1625354965,3365,3365,3365,3365,0
20230601,174100,1625354965,3365,3365,3365,3365,10240
20230601,174000,1625354965,3365,3365,3365,3365,0
20230601,173900,1625354965,3365,3365,3365,3365,0
20230601,173800,1625354965,3365,3365,3365,3365,0
20230601,173700,1625354965,3365,3365,3365,3365,0
20230601,173600,1625354965,3365,3365,3365,3365,0
20230601,173500,1625354965,3365,3365,3365,3365,0
20230601,173400,1625354965,3365,3365,3365,3365,0
20230601,173300,1625354965,3365,3365,3365,3365,0
20230601,173200,1625354965,3365,3365,3365,3365,0
20230601,173100,1625354965,3365,3365,3365,3365,0
20230601,173000,1625354965,3365,3365,3365,3365,0
20230601,172900,1625354965,3365,3365,3365,3365,0
20230601,172800,1625354965,3365,3365,3365,3365,0
20230601,172700,1625354965,3365,3365,3365,3365,0
20230601,172600,1625354965,3365,3365,3365,3365,0
20230601,172500,1625354965,3365,3365,3365,3365,0
20230601,172400,1625354965,3365,3365,3365,3365,0
20230601,172300,1625354965,3365,3365,3365,3365,0
20230601,172200,1625354965,3365,3365,3365,3365,0
20230601,172100,1625354965,3365,3365,3365,3365,0
20230601,172000,1625354965,3365,3365,3365,3365,0
20230601,171900,1625354965,3365,3365,3365,3365,0
20230601,171800,1625354965,3365,3365,3365,3365,0
20230601,171700,1625354965,3365,3365,3365,3365,0
20230601,171600,1625354965,3365,3365,3365,3365,0
20230601,171500,1625354965,3365,3365,3365,3365,0
20230601,171400,1625354965,3365,3365,3365,3365,0
20230601,171300,1625354965,3365,3365,3365,3365,0
20230601,171200,1625354965,3365,3365,3365,3365,0
20230601,171100,1625354965,3365,3365,3365,3365,10240
20230601,171000,1625354965,3365,3365,3365,3365,0
20230601,170900,1625354965,3365,3365,3365,3365,0
20230601,170800,1625354965,3365,3365,3365,3365,0
20230601,170700,1625354965,3365,3365,3365,3365,0
20230601,170600,1625354965,3365,3365,3365,3365,0
20230601,170500,1625354965,3365,3365,3365,3365,0
20230601,170400,1625354965,3365,3365,3365,3365,0
20230601,170300,1625354965,3365,3365,3365,3365,0
20230601,170200,1625354965,3365,3365,3365,3365,0
20230601,170100,1625354965,3365,3365,3365,3365,0
20230601,170000,1625354965,3365,3365,3365,3365,0
20230601,165900,1625354965,3365,3365,3365,3365,0
20230601,165800,1625354965,3365,3365,3365,3365,0
20230601,165700,1625354965,3365,3365,3365,3365,0
20230601,165600,1625354965,3365,3365,3365,3365,0
20230601,165500,1625354965,3365,3365,3365,3365,0
20230601,165400,1625354965,3365,3365,3365,3365,0
20230601,165300,1625354965,3365,3365,3365,3365,0
20230601,165200,1625354965,3365,3365,3365,3365,0
20230601,165100,1625354965,3365,3365,3365,3365,0
20230601,165000,1625354965,3365,3365,3365,3365,0
20230601,164900,1625354965,3365,3365,3365,3365,0
20230601,164800,1625354965,3365,3365,3365,3365,0
20230601,164700,1625354965,3365,3365,3365,3365,0
20230601,164600,1625354965,3365,3365,3365,3365,0
20230601,164500,1625354965,3365,3365,3365,3365,0
20230601,164400,1625354965,3365,3365,3365,3365,0
20230601,164300,1625354965,3365,3365,3365,3365,0
20230601,164200,1625354965,3365,3365,3365,3365,0
20230601,164100,1625354965,3365,3365,3365,3365,10240
20230601,164000,1625354965,3365,3365,3365,3365,0
20230601,163900,1625354965,3365,3365,3365,3365,0
20230601,163800,1625354965,3365,3365,3365,3365,0
20230601,163700,1625354965,3365,3365,3365,3365,0
20230601,163600,1625354965,3365,3365,3365,3365,0
20230601,163500,1625354965,3365,3365,3365,3365,0
20230601,163400,1625354965,3365,3365,3365,3365,0
20230601,163300,1625354965,3365,3365,3365,3365,0
20230601,163200,1625354965,3365,3365,3365,3365,0
20230601,163100,1625354965,3365,3365,3365,3365,0
20230601,163000,1625354965,3365,3365,3365,3365,0
20230601,162900,1625354965,3365,3365,3365,3365,0
20230601,162800,1625354965,3365,3365,3365,3365,0
20230601,162700,1625354965,3365,3365,3365,3365,0
20230601,162600,1625354965,3365,3365,3365,3365,0
20230601,162500,1625354965,3365,3365,3365,3365,0
20230601,162400,1625354965,3365,3365,3365,3365,0
20230601,162300,1625354965,3365,3365,3365,3365,0
20230601,162200,1625354965,3365,3365,3365,3365,0
20230601,162100,1625354965,3365,3365,3365,3365,0
20230601,162000,1625354965,3365,3365,3365,3365,0
20230601,161900,1625354965,3365,3365,3365,3365,0
20230601,161800,1625354965,3365,3365,3365,3365,0
20230601,161700,1625354965,3365,3365,3365,3365,0
20230601,161600,1625354965,3365,3365,3365,3365,0
20230601,161500,1625354965,3365,3365,3365,3365,0
20230601,161400,1625354965,3365,3365,3365,3365,0
20230601,161300,1625354965,3365,3365,3365,3365,0
20230601,161200,1625354965,3365,3365,3365,3365,0
20230601,161100,1625354965,3365,3365,3365,3365,10240
20230601,161000,1625354965,3365,3365,3365,3365,0
20230601,160900,1625354965,3365,3365,3365,3365,0
20230601,160800,1625354965,3365,3365,3365,3365,0
20230601,160700,1625354965,3365,3365,3365,3365,0
20230601,160600,1625354965,3365,3365,3365,3365,0
20230601,160500,1625354965,3365,3365,3365,3365,0
20230601,160400,1625354965,3365,3365,3365,3365,0
20230601,160300,1625354965,3365,3365,3365,3365,0
20230601,160200,1625354965,3365,3365,3365,3365,0
20230601,160100,1625354965,3365,3365,3365,3365,0
20230601,160000,1625354965,3365,3365,3365,3365,0
20230601,155900,1625354965,3365,3365,3365,3365,0
20230601,155800,1625354965,3365,3365,3365,3365,0
20230601,155700,1625354965,3365,3365,3365,3365,0
20230601,155600,1625354965,3365,3365,3365,3365,0
20230601,155500,1625354965,3365,3365,3365,3365,0
20230601,155400,1625354965,3365,3365,3365,3365,0
20230601,155300,1625354965,3365,3365,3365,3365,0
20230601,155200,1625354965,3365,3365,3365,3365,0
20230601,155100,1625354965,3365,3365,3365,3365,0
20230601,155000,1625354965,3365,3365,3365,3365,0
20230601,154900,1625354965,3365,3365,3365,3365,0
20230601,154800,1625354965,3365,3365,3365,3365,0
20230601,154700,1625354965,3365,3365,3365,3365,0
20230601,154600,1625354965,3365,3365,3365,3365,0
20230601,154500,1625354965,3365,3365,3365,3365,0
20230601,154400,1625354965,3365,3365,3365,3365,0
20230601,154300,1625354965,3365,3365,3365,3365,0
20230601,154200,1625354965,3365,3365,3365,3365,0
20230601,154100,1625354965,3365,3365,3365,3365,10240
20230601,154000,1625354965,3365,3365,3365,3365,0
20230601,153900,1625354965,3365,3365,3365,3365,0
20230601,153800,1625354965,3365,3365,3365,3365,0
20230601,153700,1625354965,3365,3365,3365,3365,0
20230601,153600,1625354965,3365,3365,3365,3365,0
20230601,153500,1625354965,3365,3365,3365,3365,0
20230601,153400,1625354965,3365,3365,3365,3365,0
20230601,153300,1625354965,3365,3365,3365,3365,0
20230601,153200,1625354965,3365,3365,3365,3365,0
20230601,153100,1625354965,3365,3365,3365,3365,0
20230601,153000,1625354965,3365,3365,3365,3365,10240
20230601,152900,1590897365,3380,3380,3380,3380,0
20230601,152800,1590897365,3380,3380,3380,3380,0
20230601,152700,1590897365,3380,3380,3380,3380,0
20230601,152600,1590897365,3380,3380,3380,3380,0
20230601,152500,1590897365,3380,3380,3380,3380,0
20230601,152400,1590897365,3380,3380,3380,3380,0
20230601,152300,1590897365,3380,3380,3380,3380,0
20230601,152200,1590897365,3380,3380,3380,3380,0
20230601,152100,1590897365,3380,3380,3380,3380,0
20230601,152000,1590897365,3380,3380,3380,3380,0
20230601,151900,1590897365,3380,3370,3400,3365,7522
20230601,151800,1565522085,3380,3365,3380,3365,454
20230601,151700,1563988885,3370,3370,3370,3365,155
20230601,151600,1563466555,3370,3370,3370,3365,643
20230601,151500,1561299710,3370,3375,3375,3370,63
20230601,151400,1561087375,3375,3375,3380,3375,31
20230601,151300,1560982745,3370,3370,3375,3370,136
20230601,151200,1560524035,3370,3375,3375,3370,80
20230601,151100,1560254400,3375,3355,3375,3355,2960
20230601,151000,1550300390,3360,3360,3365,3355,1677
20230601,150900,1544666460,3360,3360,3360,3360,532
20230601,150800,1542878940,3360,3360,3360,3360,279
20230601,150700,1541941500,3360,3360,3360,3360,61
20230601,150600,1541736540,3365,3360,3370,3355,1658
20230601,150500,1536164885,3360,3360,3365,3360,1355
20230601,150400,1531612080,3360,3365,3365,3360,542
20230601,150300,1529790955,3365,3365,3365,3365,540
20230601,150200,1527973855,3365,3365,3365,3360,8819
20230601,150100,1498313540,3370,3370,3370,3365,183
20230601,150000,1497696900,3370,3375,3375,3365,2352
20230601,145900,1489777080,3380,3375,3380,3375,222
20230601,145800,1489026920,3375,3370,3375,3365,1021
20230601,145700,1485590160,3375,3375,3375,3370,1211
20230601,145600,1481508885,3375,3375,3380,3365,2437
20230601,145500,1473291540,3375,3380,3385,3375,3760
20230601,145400,1460589300,3380,3380,3390,3375,652
20230601,145300,1458385180,3380,3400,3405,3375,13928
20230601,145200,1411250165,3395,3355,3395,3350,14961
20230601,145100,1360754290,3355,3345,3360,3345,3895
20230601,145000,1347699265,3345,3335,3345,3330,2345
20230601,144900,1339871905,3335,3325,3340,3325,3120
20230601,144800,1329465165,3325,3330,3330,3325,2944
20230601,144700,1319672950,3330,3330,3335,3330,304
20230601,144600,1318659885,3330,3345,3345,3330,4906
20230601,144500,1302314390,3345,3340,3345,3330,2324
20230601,144400,1294562210,3335,3335,3345,3330,7454
20230601,144300,1269714000,3335,3345,3345,3335,4733
20230601,144200,1253912880,3345,3345,3345,3340,2875
20230601,144100,1244303995,3345,3330,3345,3325,6430
20230601,144000,1222855215,3335,3330,3345,3330,3631
20230601,143900,1210750620,3330,3340,3345,3325,12198
20230601,143800,1170091180,3345,3335,3360,3320,17799
20230601,143700,1110696530,3335,3360,3365,3335,29899
20230601,143600,1010668775,3350,3465,3470,3340,76479
20230601,143500,751303905,3465,3425,3515,3415,124465
20230601,143400,319355095,3425,3330,3465,3315,32674
20230601,143300,208643380,3360,3315,3365,3315,11336
20230601,143200,170802800,3295,3295,3295,3295,3
20230601,143100,170792915,3295,3295,3295,3295,0
20230601,143000,170792915,3295,3295,3295,3295,0
20230601,142900,170792915,3295,3295,3295,3295,0
20230601,142800,170792915,3295,3295,3295,3295,0
20230601,142700,170792915,3295,3295,3295,3295,0
20230601,142600,170792915,3295,3300,3300,3295,306
20230601,142500,169784385,3305,3305,3305,3305,125
20230601,142400,169371260,3305,3305,3305,3305,60
20230601,142300,169172960,3300,3300,3300,3300,0
20230601,142200,169172960,3300,3300,3300,3300,0
20230601,142100,169172960,3300,3300,3300,3300,0
20230601,142000,169172960,3300,3300,3300,3300,0
20230601,141900,169172960,3300,3300,3300,3300,0
20230601,141800,169172960,3300,3300,3300,3300,0
20230601,141700,169172960,3300,3300,3300,3300,0
20230601,141600,169172960,3300,3300,3300,3300,650
20230601,141500,167027960,3295,3295,3295,3295,0
20230601,141400,167027960,3295,3295,3295,3295,0
20230601,141300,167027960,3295,3295,3295,3295,0
20230601,141200,167027960,3295,3295,3295,3295,100
20230601,141100,166698460,3300,3300,3300,3300,0
20230601,141000,166698460,3300,3300,3300,3300,150
20230601,140900,166203460,3300,3300,3300,3300,0
20230601,140800,166203460,3300,3300,3300,3300,0
20230601,140700,166203460,3300,3300,3300,3300,0
20230601,140600,166203460,3300,3300,3300,3300,1000
20230601,140500,162903460,3300,3300,3300,3300,0
20230601,140400,162903460,3300,3300,3300,3300,0
20230601,140300,162903460,3300,3300,3300,3300,0
20230601,140200,162903460,3300,3300,3300,3300,0
20230601,140100,162903460,3300,3300,3300,3300,0
20230601,140000,162903460,3300,3300,3300,3300,0
20230601,135900,162903460,3300,3300,3300,3300,0
20230601,135800,162903460,3300,3300,3300,3300,0
20230601,135700,162903460,3300,3300,3300,3300,0
20230601,135600,162903460,3300,3300,3300,3300,0
20230601,135500,162903460,3300,3300,3300,3300,15
20230601,135400,162853960,3300,3300,3300,3300,0
20230601,135300,162853960,3300,3300,3300,3300,0
20230601,135200,162853960,3300,3300,3300,3300,0
20230601,135100,162853960,3300,3300,3300,3300,0
20230601,135000,162853960,3300,3300,3300,3300,0
20230601,134900,162853960,3300,3300,3300,3300,0
20230601,134800,162853960,3300,3300,3300,3300,0
20230601,134700,162853960,3300,3300,3300,3300,0
20230601,134600,162853960,3300,3300,3300,3300,0
20230601,134500,162853960,3300,3300,3300,3300,100
20230601,134400,162523960,3310,3310,3310,3310,0
20230601,134300,162523960,3310,3310,3310,3310,0
20230601,134200,162523960,3310,3310,3310,3310,0
20230601,134100,162523960,3310,3310,3310,3310,0
20230601,134000,162523960,3310,3310,3310,3310,219
20230601,133900,161799070,3310,3310,3310,3310,0
20230601,133800,161799070,3310,3310,3310,3310,23
20230601,133700,161722940,3310,3310,3310,3310,0
20230601,133600,161722940,3310,3310,3310,3310,0
20230601,133500,161722940,3310,3310,3310,3310,0
20230601,133400,161722940,3310,3310,3310,3310,1
20230601,133300,161719630,3310,3305,3310,3305,881
20230601,133200,158804125,3305,3305,3305,3305,0
20230601,133100,158804125,3305,3305,3305,3305,0
20230601,133000,158804125,3305,3305,3305,3305,0
20230601,132900,158804125,3305,3305,3305,3305,0
20230601,132800,158804125,3305,3305,3305,3305,1
20230601,132700,158800820,3295,3295,3295,3295,0
20230601,132600,158800820,3295,3295,3295,3295,0
20230601,132500,158800820,3295,3295,3295,3295,0
20230601,132400,158800820,3295,3300,3300,3295,417
20230601,132300,157426705,3300,3300,3300,3300,359
20230601,132200,156242005,3300,3305,3305,3300,833
20230601,132100,153493075,3305,3305,3305,3305,2
20230601,132000,153486465,3300,3300,3300,3300,0
20230601,131900,153486465,3300,3300,3300,3300,0
20230601,131800,153486465,3300,3300,3300,3300,0
20230601,131700,153486465,3300,3300,3300,3300,0
20230601,131600,153486465,3300,3300,3300,3300,0
20230601,131500,153486465,3300,3300,3300,3300,0
20230601,131400,153486465,3300,3300,3300,3300,115
20230601,131300,153106965,3300,3300,3300,3300,0
20230601,131200,153106965,3300,3300,3300,3300,0
20230601,131100,153106965,3300,3300,3300,3300,0
20230601,131000,153106965,3300,3300,3300,3300,0
20230601,130900,153106965,3300,3300,3300,3300,0
20230601,130800,153106965,3300,3300,3300,3300,0
20230601,130700,153106965,3300,3300,3300,3300,0
20230601,130600,153106965,3300,3300,3300,3300,0
20230601,130500,153106965,3300,3300,3300,3300,278
20230601,130400,152189565,3310,3310,3310,3310,10
20230601,130300,152156465,3310,3310,3310,3310,0
20230601,130200,152156465,3310,3310,3310,3310,0
20230601,130100,152156465,3310,3310,3310,3310,0
20230601,130000,152156465,3310,3310,3310,3310,0
20230601,125900,152156465,3310,3310,3310,3310,0
20230601,125800,152156465,3310,3310,3310,3310,0
20230601,125700,152156465,3310,3310,3310,3310,0
20230601,125600,152156465,3310,3310,3310,3310,0
20230601,125500,152156465,3310,3310,3310,3310,0
20230601,125400,152156465,3310,3310,3310,3310,12
20230601,125300,152116745,3315,3315,3315,3315,0
20230601,125200,152116745,3315,3315,3315,3315,0
20230601,125100,152116745,3315,3315,3315,3315,10
20230601,125000,152083595,3300,3300,3300,3300,0
20230601,124900,152083595,3300,3300,3300,3300,0
20230601,124800,152083595,3300,3300,3300,3300,0
20230601,124700,152083595,3300,3300,3300,3300,0
20230601,124600,152083595,3300,3300,3300,3300,300
20230601,124500,151093595,3300,3300,3300,3300,0
20230601,124400,151093595,3300,3300,3300,3300,0
20230601,124300,151093595,3300,3300,3300,3300,0
20230601,124200,151093595,3300,3300,3300,3300,0
20230601,124100,151093595,3300,3300,3300,3300,0
20230601,124000,151093595,3300,3300,3300,3300,0
20230601,123900,151093595,3300,3300,3300,3300,0
20230601,123800,151093595,3300,3300,3300,3300,0
20230601,123700,151093595,3300,3300,3300,3300,150
20230601,123600,150598595,3300,3300,3300,3300,0
20230601,123500,150598595,3300,3300,3300,3300,0
20230601,123400,150598595,3300,3300,3300,3300,0
20230601,123300,150598595,3300,3300,3300,3300,0
20230601,123200,150598595,3300,3300,3300,3300,0
20230601,123100,150598595,3300,3300,3300,3300,0
20230601,123000,150598595,3300,3300,3300,3300,0
20230601,122900,150598595,3300,3300,3300,3300,0
20230601,122800,150598595,3300,3300,3300,3300,0
20230601,122700,150598595,3300,3300,3300,3300,0
20230601,122600,150598595,3300,3300,3300,3300,0
20230601,122500,150598595,3300,3300,3300,3300,265
20230601,122400,149724095,3305,3305,3305,3305,0
20230601,122300,149724095,3305,3315,3315,3305,1500
20230601,122200,144763200,3315,3315,3315,3315,0
20230601,122100,144763200,3315,3315,3315,3315,0
20230601,122000,144763200,3315,3315,3315,3315,0
20230601,121900,144763200,3315,3315,3315,3315,0
20230601,121800,144763200,3315,3315,3315,3315,0
20230601,121700,144763200,3315,3315,3315,3315,400
20230601,121600,143437200,3320,3320,3320,3320,7
20230601,121500,143413960,3315,3315,3315,3315,612
20230601,121400,141385180,3315,3315,3315,3315,0
20230601,121300,141385180,3315,3315,3315,3315,28
20230601,121200,141292360,3315,3315,3315,3315,0
20230601,121100,141292360,3315,3315,3315,3315,0
20230601,121000,141292360,3315,3315,3315,3315,0
20230601,120900,141292360,3315,3315,3315,3315,0
20230601,120800,141292360,3315,3315,3315,3315,188
20230601,120700,140669140,3325,3325,3325,3325,0
20230601,120600,140669140,3325,3325,3325,3325,0
20230601,120500,140669140,3325,3325,3325,3325,0
20230601,120400,140669140,3325,3325,3325,3325,0
20230601,120300,140669140,3325,3325,3325,3325,0
20230601,120200,140669140,3325,3325,3325,3325,0
20230601,120100,140669140,3325,3325,3325,3325,0
20230601,120000,140669140,3325,3325,3325,3325,1
20230601,115900,140665815,3300,3300,3300,3300,0
20230601,115800,140665815,3300,3300,3300,3300,0
20230601,115700,140665815,3300,3300,3300,3300,0
20230601,115600,140665815,3300,3300,3300,3300,0
20230601,115500,140665815,3300,3300,3300,3300,0
20230601,115400,140665815,3300,3300,3300,3300,0
20230601,115300,140665815,3300,3310,3310,3300,1513
20230601,115200,135668890,3310,3310,3310,3310,0
20230601,115100,135668890,3310,3310,3310,3310,0
20230601,115000,135668890,3310,3310,3310,3310,0
20230601,114900,135668890,3310,3310,3310,3310,0
20230601,114800,135668890,3310,3310,3310,3310,0
20230601,114700,135668890,3310,3310,3310,3310,0
20230601,114600,135668890,3310,3310,3310,3310,0
20230601,114500,135668890,3310,3310,3310,3310,1157
20230601,114400,131839220,3310,3310,3310,3310,838
20230601,114300,129065440,3315,3315,3315,3315,5
20230601,114200,129048865,3325,3325,3325,3325,0
20230601,114100,129048865,3325,3325,3325,3325,0
20230601,114000,129048865,3325,3315,3325,3310,1555
20230601,113900,123901000,3330,3330,3330,3330,0
20230601,113800,123901000,3330,3330,3330,3330,0
20230601,113700,123901000,3330,3330,3330,3330,0
20230601,113600,123901000,3330,3330,3330,3330,0
20230601,113500,123901000,3330,3330,3330,3330,1
20230601,113400,123897670,3325,3325,3325,3325,0
20230601,113300,123897670,3325,3325,3325,3325,1
20230601,113200,123894345,3305,3305,3305,3305,1
20230601,113100,123891040,3310,3310,3310,3310,0
20230601,113000,123891040,3310,3310,3310,3310,0
20230601,112900,123891040,3310,3320,3325,3310,1646
20230601,112800,118442545,3320,3320,3320,3320,94
20230601,112700,118130465,3320,3320,3320,3320,6
20230601,112600,118110545,3320,3320,3320,3320,0
20230601,112500,118110545,3320,3320,3320,3320,0
20230601,112400,118110545,3320,3310,3320,3310,80
20230601,112300,117845245,3310,3310,3310,3310,0
20230601,112200,117845245,3310,3310,3310,3310,50
20230601,112100,117679745,3305,3305,3305,3305,0
20230601,112000,117679745,3305,3305,3305,3305,0
20230601,111900,117679745,3305,3305,3305,3305,0
20230601,111800,117679745,3305,3305,3305,3305,0
20230601,111700,117679745,3305,3315,3315,3305,1553
20230601,111600,112544095,3320,3320,3320,3320,1
20230601,111500,112540775,3330,3330,3330,3330,0
20230601,111400,112540775,3330,3330,3330,3330,0
20230601,111300,112540775,3330,3330,3330,3330,0
20230601,111200,112540775,3330,3330,3330,3330,0
20230601,111100,112540775,3330,3330,3330,3330,0
20230601,111000,112540775,3330,3330,3330,3330,0
20230601,110900,112540775,3330,3330,3330,3330,0
20230601,110800,112540775,3330,3330,3330,3330,0
20230601,110700,112540775,3330,3330,3330,3330,0
20230601,110600,112540775,3330,3330,3330,3330,0
20230601,110500,112540775,3330,3330,3330,3330,0
20230601,110400,112540775,3330,3330,3330,3330,0
20230601,110300,112540775,3330,3330,3330,3330,0
20230601,110200,112540775,3330,3330,3330,3330,0
20230601,110100,112540775,3330,3330,3330,3330,0
20230601,110000,112540775,3330,3330,3330,3330,0
20230601,105900,112540775,3330,3330,3330,3330,0
20230601,105800,112540775,3330,3330,3330,3330,0
20230601,105700,112540775,3330,3330,3330,3330,0
20230601,105600,112540775,3330,3330,3330,3330,128
20230601,105500,112114535,3330,3315,3330,3315,1292
20230601,105400,107830235,3315,3315,3315,3315,0
20230601,105300,107830235,3315,3315,3315,3315,0
20230601,105200,107830235,3315,3315,3315,3315,0
20230601,105100,107830235,3315,3315,3315,3315,0
20230601,105000,107830235,3315,3315,3315,3315,0
20230601,104900,107830235,3315,3315,3315,3315,0
20230601,104800,107830235,3315,3315,3315,3315,0
20230601,104700,107830235,3315,3315,3315,3315,0
20230601,104600,107830235,3315,3315,3315,3315,0
20230601,104500,107830235,3315,3315,3315,3315,0
20230601,104400,107830235,3315,3315,3315,3315,92
20230601,104300,107525255,3335,3335,3335,3335,1
20230601,104200,107521920,3305,3305,3305,3305,0
20230601,104100,107521920,3305,3305,3305,3305,0
20230601,104000,107521920,3305,3320,3320,3305,323
20230601,103900,106453125,3335,3335,3335,3335,0
20230601,103800,106453125,3335,3335,3335,3335,0
20230601,103700,106453125,3335,3335,3335,3335,0
20230601,103600,106453125,3335,3335,3335,3325,309
20230601,103500,105424670,3335,3325,3340,3325,1074
20230601,103400,101842675,3320,3325,3325,3290,8390
20230601,103300,74144460,3330,3330,3330,3330,0
20230601,103200,74144460,3330,3330,3330,3330,0
20230601,103100,74144460,3330,3330,3330,3330,0
20230601,103000,74144460,3330,3330,3330,3330,0
20230601,102900,74144460,3330,3330,3330,3330,0
20230601,102800,74144460,3330,3330,3330,3330,40
20230601,102700,74011260,3330,3330,3330,3330,460
20230601,102600,72479460,3340,3340,3340,3340,0
20230601,102500,72479460,3340,3340,3340,3340,265
20230601,102400,71594360,3340,3340,3340,3340,0
20230601,102300,71594360,3340,3340,3340,3340,0
20230601,102200,71594360,3340,3340,3340,3340,0
20230601,102100,71594360,3340,3340,3340,3340,0
20230601,102000,71594360,3340,3330,3340,3330,300
20230601,101900,70593000,3330,3330,3330,3330,0
20230601,101800,70593000,3330,3330,3330,3330,0
20230601,101700,70593000,3330,3330,3330,3330,0
20230601,101600,70593000,3330,3330,3330,3330,0
20230601,101500,70593000,3330,3330,3330,3330,0
20230601,101400,70593000,3330,3330,3330,3330,1
20230601,101300,70589670,3330,3330,3330,3330,1
20230601,101200,70586340,3320,3320,3320,3320,0
20230601,101100,70586340,3320,3320,3320,3320,0
20230601,101000,70586340,3320,3320,3320,3320,0
20230601,100900,70586340,3320,3320,3320,3320,0
20230601,100800,70586340,3320,3320,3320,3320,590
20230601,100700,68627540,3320,3320,3320,3320,0
20230601,100600,68627540,3320,3320,3320,3320,0
20230601,100500,68627540,3320,3320,3320,3320,168
20230601,100400,68069780,3320,3335,3335,3320,22
20230601,100300,67996725,3315,3315,3315,3315,40
20230601,100200,67864125,3315,3320,3320,3315,1650
20230601,100100,62393425,3320,3320,3320,3320,210
20230601,100000,61696225,3320,3320,3320,3320,0
20230601,095900,61696225,3320,3320,3320,3320,1000
20230601,095800,58376225,3340,3340,3340,3340,0
20230601,095700,58376225,3340,3340,3340,3340,1
20230601,095600,58372885,3320,3320,3320,3320,0
20230601,095500,58372885,3320,3320,3320,3320,0
20230601,095400,58372885,3320,3335,3335,3320,2000
20230601,095300,51729510,3335,3335,3335,3335,0
20230601,095200,51729510,3335,3335,3335,3335,0
20230601,095100,51729510,3335,3335,3335,3335,0
20230601,095000,51729510,3335,3335,3335,3335,0
20230601,094900,51729510,3335,3335,3335,3335,0
20230601,094800,51729510,3335,3335,3335,3335,0
20230601,094700,51729510,3335,3335,3335,3335,0
20230601,094600,51729510,3335,3345,3345,3335,4
20230601,094500,51716160,3345,3345,3345,3345,100
20230601,094400,51381660,3345,3345,3345,3345,1
20230601,094300,51378315,3345,3345,3345,3345,0
20230601,094200,51378315,3345,3345,3345,3345,0
20230601,094100,51378315,3345,3345,3345,3345,0
20230601,094000,51378315,3345,3345,3345,3345,0
20230601,093900,51378315,3345,3345,3345,3345,0
20230601,093800,51378315,3345,3345,3345,3345,0
20230601,093700,51378315,3345,3345,3345,3345,0
20230601,093600,51378315,3345,3345,3345,3345,3
20230601,093500,51368280,3345,3345,3345,3345,0
20230601,093400,51368280,3345,3345,3345,3345,0
20230601,093300,51368280,3345,3345,3345,3345,0
20230601,093200,51368280,3345,3345,3345,3345,0
20230601,093100,51368280,3345,3345,3345,3345,20
20230601,093000,51301380,3350,3350,3350,3350,0
20230601,092900,51301380,3350,3350,3350,3350,0
20230601,092800,51301380,3350,3350,3365,3350,1241
20230601,092700,47141615,3350,3350,3360,3350,2137
20230601,092600,39982165,3350,3345,3355,3345,4271
20230601,092500,25680070,3340,3335,3340,3335,700
20230601,092400,23345070,3330,3330,3330,3330,0
20230601,092300,23345070,3330,3330,3330,3330,504
20230601,092200,21666750,3320,3320,3320,3320,1424
20230601,092100,16939070,3340,3340,3340,3340,1
20230601,092000,16935730,3320,3320,3345,3320,1784
20230601,091900,10992780,3320,3320,3320,3320,30
20230601,091800,10893180,3310,3310,3310,3310,0
20230601,091700,10893180,3310,3310,3310,3310,0
20230601,091600,10893180,3310,3310,3310,3310,0
20230601,091500,10893180,3310,3315,3315,3305,1132
20230601,091400,7151210,3325,3325,3325,3325,0
20230601,091300,7151210,3325,3325,3325,3325,0
20230601,091200,7151210,3325,3325,3325,3325,0
20230601,091100,7151210,3325,3325,3325,3325,0
20230601,091000,7151210,3325,3325,3325,3325,0
20230601,090900,7151210,3325,3325,3325,3325,240
20230601,090800,6353210,3325,3325,3325,3325,0
20230601,090700,6353210,3325,3315,3325,3315,3
20230601,090600,6343250,3310,3310,3310,3310,0
20230601,090500,6343250,3310,3305,3310,3305,3
20230601,090400,6333330,3280,3300,3300,3280,1500
20230601,090300,1403115,3295,3295,3295,3295,0
20230601,090200,1403115,3295,3295,3295,3295,1
20230601,090100,1399820,3300,3300,3300,3300,0
20230601,090000,1399820,3300,3305,3305,3300,424
Reference in New Issue Copy Permalink