ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/007340/min/candle-20230601.csv

680 lines
35 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
20230601,201700,2180165700,80900,80900,80900,80900,302
20230601,201600,2180165700,80900,80900,80900,80900,0
20230601,201500,2180165700,80900,80900,80900,80900,0
20230601,201400,2180165700,80900,80900,80900,80900,0
20230601,201300,2180165700,80900,80900,80900,80900,0
20230601,201200,2180165700,80900,80900,80900,80900,0
20230601,201100,2180165700,80900,80900,80900,80900,0
20230601,201000,2180165700,80900,80900,80900,80900,0
20230601,200900,2180165700,80900,80900,80900,80900,0
20230601,200800,2180165700,80900,80900,80900,80900,0
20230601,200700,2180165700,80900,80900,80900,80900,0
20230601,200600,2180165700,80900,80900,80900,80900,0
20230601,200500,2180165700,80900,80900,80900,80900,0
20230601,200400,2180165700,80900,80900,80900,80900,0
20230601,200300,2180165700,80900,80900,80900,80900,0
20230601,200200,2180165700,80900,80900,80900,80900,0
20230601,200100,2180165700,80900,80900,80900,80900,0
20230601,200000,2180165700,80900,80900,80900,80900,0
20230601,195900,2180165700,80900,80900,80900,80900,0
20230601,195800,2180165700,80900,80900,80900,80900,0
20230601,195700,2180165700,80900,80900,80900,80900,0
20230601,195600,2180165700,80900,80900,80900,80900,0
20230601,195500,2180165700,80900,80900,80900,80900,0
20230601,195400,2180165700,80900,80900,80900,80900,0
20230601,195300,2180165700,80900,80900,80900,80900,0
20230601,195200,2180165700,80900,80900,80900,80900,0
20230601,195100,2180165700,80900,80900,80900,80900,0
20230601,195000,2180165700,80900,80900,80900,80900,0
20230601,194900,2180165700,80900,80900,80900,80900,0
20230601,194800,2180165700,80900,80900,80900,80900,0
20230601,194700,2180165700,80900,80900,80900,80900,302
20230601,194600,2180165700,80900,80900,80900,80900,0
20230601,194500,2180165700,80900,80900,80900,80900,0
20230601,194400,2180165700,80900,80900,80900,80900,0
20230601,194300,2180165700,80900,80900,80900,80900,0
20230601,194200,2180165700,80900,80900,80900,80900,0
20230601,194100,2180165700,80900,80900,80900,80900,0
20230601,194000,2180165700,80900,80900,80900,80900,0
20230601,193900,2180165700,80900,80900,80900,80900,0
20230601,193800,2180165700,80900,80900,80900,80900,0
20230601,193700,2180165700,80900,80900,80900,80900,0
20230601,193600,2180165700,80900,80900,80900,80900,0
20230601,193500,2180165700,80900,80900,80900,80900,0
20230601,193400,2180165700,80900,80900,80900,80900,0
20230601,193300,2180165700,80900,80900,80900,80900,0
20230601,193200,2180165700,80900,80900,80900,80900,0
20230601,193100,2180165700,80900,80900,80900,80900,0
20230601,193000,2180165700,80900,80900,80900,80900,0
20230601,192900,2180165700,80900,80900,80900,80900,0
20230601,192800,2180165700,80900,80900,80900,80900,0
20230601,192700,2180165700,80900,80900,80900,80900,0
20230601,192600,2180165700,80900,80900,80900,80900,0
20230601,192500,2180165700,80900,80900,80900,80900,0
20230601,192400,2180165700,80900,80900,80900,80900,0
20230601,192300,2180165700,80900,80900,80900,80900,0
20230601,192200,2180165700,80900,80900,80900,80900,0
20230601,192100,2180165700,80900,80900,80900,80900,0
20230601,192000,2180165700,80900,80900,80900,80900,0
20230601,191900,2180165700,80900,80900,80900,80900,0
20230601,191800,2180165700,80900,80900,80900,80900,0
20230601,191700,2180165700,80900,80900,80900,80900,302
20230601,191600,2180165700,80900,80900,80900,80900,0
20230601,191500,2180165700,80900,80900,80900,80900,0
20230601,191400,2180165700,80900,80900,80900,80900,0
20230601,191300,2180165700,80900,80900,80900,80900,0
20230601,191200,2180165700,80900,80900,80900,80900,0
20230601,191100,2180165700,80900,80900,80900,80900,0
20230601,191000,2180165700,80900,80900,80900,80900,0
20230601,190900,2180165700,80900,80900,80900,80900,0
20230601,190800,2180165700,80900,80900,80900,80900,0
20230601,190700,2180165700,80900,80900,80900,80900,0
20230601,190600,2180165700,80900,80900,80900,80900,0
20230601,190500,2180165700,80900,80900,80900,80900,0
20230601,190400,2180165700,80900,80900,80900,80900,0
20230601,190300,2180165700,80900,80900,80900,80900,0
20230601,190200,2180165700,80900,80900,80900,80900,0
20230601,190100,2180165700,80900,80900,80900,80900,0
20230601,190000,2180165700,80900,80900,80900,80900,0
20230601,185900,2180165700,80900,80900,80900,80900,0
20230601,185800,2180165700,80900,80900,80900,80900,0
20230601,185700,2180165700,80900,80900,80900,80900,0
20230601,185600,2180165700,80900,80900,80900,80900,0
20230601,185500,2180165700,80900,80900,80900,80900,0
20230601,185400,2180165700,80900,80900,80900,80900,0
20230601,185300,2180165700,80900,80900,80900,80900,0
20230601,185200,2180165700,80900,80900,80900,80900,0
20230601,185100,2180165700,80900,80900,80900,80900,0
20230601,185000,2180165700,80900,80900,80900,80900,0
20230601,184900,2180165700,80900,80900,80900,80900,0
20230601,184800,2180165700,80900,80900,80900,80900,0
20230601,184700,2180165700,80900,80900,80900,80900,302
20230601,184600,2180165700,80900,80900,80900,80900,0
20230601,184500,2180165700,80900,80900,80900,80900,0
20230601,184400,2180165700,80900,80900,80900,80900,0
20230601,184300,2180165700,80900,80900,80900,80900,0
20230601,184200,2180165700,80900,80900,80900,80900,0
20230601,184100,2180165700,80900,80900,80900,80900,0
20230601,184000,2180165700,80900,80900,80900,80900,0
20230601,183900,2180165700,80900,80900,80900,80900,0
20230601,183800,2180165700,80900,80900,80900,80900,0
20230601,183700,2180165700,80900,80900,80900,80900,0
20230601,183600,2180165700,80900,80900,80900,80900,0
20230601,183500,2180165700,80900,80900,80900,80900,0
20230601,183400,2180165700,80900,80900,80900,80900,0
20230601,183300,2180165700,80900,80900,80900,80900,0
20230601,183200,2180165700,80900,80900,80900,80900,0
20230601,183100,2180165700,80900,80900,80900,80900,0
20230601,183000,2180165700,80900,80900,80900,80900,0
20230601,182900,2180165700,80900,80900,80900,80900,0
20230601,182800,2180165700,80900,80900,80900,80900,0
20230601,182700,2180165700,80900,80900,80900,80900,0
20230601,182600,2180165700,80900,80900,80900,80900,0
20230601,182500,2180165700,80900,80900,80900,80900,0
20230601,182400,2180165700,80900,80900,80900,80900,0
20230601,182300,2180165700,80900,80900,80900,80900,0
20230601,182200,2180165700,80900,80900,80900,80900,0
20230601,182100,2180165700,80900,80900,80900,80900,0
20230601,182000,2180165700,80900,80900,80900,80900,0
20230601,181900,2180165700,80900,80900,80900,80900,0
20230601,181800,2180165700,80900,80900,80900,80900,0
20230601,181700,2180165700,80900,80900,80900,80900,302
20230601,181600,2180165700,80900,80900,80900,80900,0
20230601,181500,2180165700,80900,80900,80900,80900,0
20230601,181400,2180165700,80900,80900,80900,80900,0
20230601,181300,2180165700,80900,80900,80900,80900,0
20230601,181200,2180165700,80900,80900,80900,80900,0
20230601,181100,2180165700,80900,80900,80900,80900,0
20230601,181000,2180165700,80900,80900,80900,80900,0
20230601,180900,2180165700,80900,80900,80900,80900,0
20230601,180800,2180165700,80900,80900,80900,80900,0
20230601,180700,2180165700,80900,80900,80900,80900,0
20230601,180600,2180165700,80900,80900,80900,80900,0
20230601,180500,2180165700,80900,80900,80900,80900,0
20230601,180400,2180165700,80900,80900,80900,80900,0
20230601,180300,2180165700,80900,80900,80900,80900,0
20230601,180200,2180165700,80900,80900,80900,80900,0
20230601,180100,2180165700,80900,80900,80900,80900,0
20230601,180000,2180165700,80900,80900,80900,80900,0
20230601,175900,2180165700,80900,80900,80900,80900,0
20230601,175800,2180165700,80900,80900,80900,80900,0
20230601,175700,2180165700,80900,80900,80900,80900,0
20230601,175600,2180165700,80900,80900,80900,80900,0
20230601,175500,2180165700,80900,80900,80900,80900,0
20230601,175400,2180165700,80900,80900,80900,80900,0
20230601,175300,2180165700,80900,80900,80900,80900,0
20230601,175200,2180165700,80900,80900,80900,80900,0
20230601,175100,2180165700,80900,80900,80900,80900,0
20230601,175000,2180165700,80900,80900,80900,80900,0
20230601,174900,2180165700,80900,80900,80900,80900,0
20230601,174800,2180165700,80900,80900,80900,80900,0
20230601,174700,2180165700,80900,80900,80900,80900,302
20230601,174600,2180165700,80900,80900,80900,80900,0
20230601,174500,2180165700,80900,80900,80900,80900,0
20230601,174400,2180165700,80900,80900,80900,80900,0
20230601,174300,2180165700,80900,80900,80900,80900,0
20230601,174200,2180165700,80900,80900,80900,80900,0
20230601,174100,2180165700,80900,80900,80900,80900,0
20230601,174000,2180165700,80900,80900,80900,80900,0
20230601,173900,2180165700,80900,80900,80900,80900,0
20230601,173800,2180165700,80900,80900,80900,80900,0
20230601,173700,2180165700,80900,80900,80900,80900,0
20230601,173600,2180165700,80900,80900,80900,80900,0
20230601,173500,2180165700,80900,80900,80900,80900,0
20230601,173400,2180165700,80900,80900,80900,80900,0
20230601,173300,2180165700,80900,80900,80900,80900,0
20230601,173200,2180165700,80900,80900,80900,80900,0
20230601,173100,2180165700,80900,80900,80900,80900,0
20230601,173000,2180165700,80900,80900,80900,80900,0
20230601,172900,2180165700,80900,80900,80900,80900,0
20230601,172800,2180165700,80900,80900,80900,80900,0
20230601,172700,2180165700,80900,80900,80900,80900,0
20230601,172600,2180165700,80900,80900,80900,80900,0
20230601,172500,2180165700,80900,80900,80900,80900,0
20230601,172400,2180165700,80900,80900,80900,80900,0
20230601,172300,2180165700,80900,80900,80900,80900,0
20230601,172200,2180165700,80900,80900,80900,80900,0
20230601,172100,2180165700,80900,80900,80900,80900,0
20230601,172000,2180165700,80900,80900,80900,80900,0
20230601,171900,2180165700,80900,80900,80900,80900,0
20230601,171800,2180165700,80900,80900,80900,80900,0
20230601,171700,2180165700,80900,80900,80900,80900,302
20230601,171600,2180165700,80900,80900,80900,80900,0
20230601,171500,2180165700,80900,80900,80900,80900,0
20230601,171400,2180165700,80900,80900,80900,80900,0
20230601,171300,2180165700,80900,80900,80900,80900,0
20230601,171200,2180165700,80900,80900,80900,80900,0
20230601,171100,2180165700,80900,80900,80900,80900,0
20230601,171000,2180165700,80900,80900,80900,80900,0
20230601,170900,2180165700,80900,80900,80900,80900,0
20230601,170800,2180165700,80900,80900,80900,80900,0
20230601,170700,2180165700,80900,80900,80900,80900,0
20230601,170600,2180165700,80900,80900,80900,80900,0
20230601,170500,2180165700,80900,80900,80900,80900,0
20230601,170400,2180165700,80900,80900,80900,80900,0
20230601,170300,2180165700,80900,80900,80900,80900,0
20230601,170200,2180165700,80900,80900,80900,80900,0
20230601,170100,2180165700,80900,80900,80900,80900,0
20230601,170000,2180165700,80900,80900,80900,80900,0
20230601,165900,2180165700,80900,80900,80900,80900,0
20230601,165800,2180165700,80900,80900,80900,80900,0
20230601,165700,2180165700,80900,80900,80900,80900,0
20230601,165600,2180165700,80900,80900,80900,80900,0
20230601,165500,2180165700,80900,80900,80900,80900,0
20230601,165400,2180165700,80900,80900,80900,80900,0
20230601,165300,2180165700,80900,80900,80900,80900,0
20230601,165200,2180165700,80900,80900,80900,80900,0
20230601,165100,2180165700,80900,80900,80900,80900,0
20230601,165000,2180165700,80900,80900,80900,80900,0
20230601,164900,2180165700,80900,80900,80900,80900,0
20230601,164800,2180165700,80900,80900,80900,80900,0
20230601,164700,2180165700,80900,80900,80900,80900,302
20230601,164600,2180165700,80900,80900,80900,80900,0
20230601,164500,2180165700,80900,80900,80900,80900,0
20230601,164400,2180165700,80900,80900,80900,80900,0
20230601,164300,2180165700,80900,80900,80900,80900,0
20230601,164200,2180165700,80900,80900,80900,80900,0
20230601,164100,2180165700,80900,80900,80900,80900,0
20230601,164000,2180165700,80900,80900,80900,80900,0
20230601,163900,2180165700,80900,80900,80900,80900,0
20230601,163800,2180165700,80900,80900,80900,80900,0
20230601,163700,2180165700,80900,80900,80900,80900,0
20230601,163600,2180165700,80900,80900,80900,80900,0
20230601,163500,2180165700,80900,80900,80900,80900,0
20230601,163400,2180165700,80900,80900,80900,80900,0
20230601,163300,2180165700,80900,80900,80900,80900,0
20230601,163200,2180165700,80900,80900,80900,80900,0
20230601,163100,2180165700,80900,80900,80900,80900,0
20230601,163000,2180165700,80900,80900,80900,80900,0
20230601,162900,2180165700,80900,80900,80900,80900,0
20230601,162800,2180165700,80900,80900,80900,80900,0
20230601,162700,2180165700,80900,80900,80900,80900,0
20230601,162600,2180165700,80900,80900,80900,80900,0
20230601,162500,2180165700,80900,80900,80900,80900,0
20230601,162400,2180165700,80900,80900,80900,80900,0
20230601,162300,2180165700,80900,80900,80900,80900,0
20230601,162200,2180165700,80900,80900,80900,80900,0
20230601,162100,2180165700,80900,80900,80900,80900,0
20230601,162000,2180165700,80900,80900,80900,80900,0
20230601,161900,2180165700,80900,80900,80900,80900,0
20230601,161800,2180165700,80900,80900,80900,80900,0
20230601,161700,2180165700,80900,80900,80900,80900,302
20230601,161600,2180165700,80900,80900,80900,80900,0
20230601,161500,2180165700,80900,80900,80900,80900,0
20230601,161400,2180165700,80900,80900,80900,80900,0
20230601,161300,2180165700,80900,80900,80900,80900,0
20230601,161200,2180165700,80900,80900,80900,80900,0
20230601,161100,2180165700,80900,80900,80900,80900,0
20230601,161000,2180165700,80900,80900,80900,80900,0
20230601,160900,2180165700,80900,80900,80900,80900,0
20230601,160800,2180165700,80900,80900,80900,80900,0
20230601,160700,2180165700,80900,80900,80900,80900,0
20230601,160600,2180165700,80900,80900,80900,80900,0
20230601,160500,2180165700,80900,80900,80900,80900,0
20230601,160400,2180165700,80900,80900,80900,80900,0
20230601,160300,2180165700,80900,80900,80900,80900,0
20230601,160200,2180165700,80900,80900,80900,80900,0
20230601,160100,2180165700,80900,80900,80900,80900,0
20230601,160000,2180165700,80900,80900,80900,80900,0
20230601,155900,2180165700,80900,80900,80900,80900,0
20230601,155800,2180165700,80900,80900,80900,80900,0
20230601,155700,2180165700,80900,80900,80900,80900,0
20230601,155600,2180165700,80900,80900,80900,80900,0
20230601,155500,2180165700,80900,80900,80900,80900,0
20230601,155400,2180165700,80900,80900,80900,80900,0
20230601,155300,2180165700,80900,80900,80900,80900,0
20230601,155200,2180165700,80900,80900,80900,80900,0
20230601,155100,2180165700,80900,80900,80900,80900,0
20230601,155000,2180165700,80900,80900,80900,80900,0
20230601,154900,2180165700,80900,80900,80900,80900,0
20230601,154800,2180165700,80900,80900,80900,80900,0
20230601,154700,2180165700,80900,80900,80900,80900,302
20230601,154600,2180165700,80900,80900,80900,80900,0
20230601,154500,2180165700,80900,80900,80900,80900,0
20230601,154400,2180165700,80900,80900,80900,80900,0
20230601,154300,2180165700,80900,80900,80900,80900,0
20230601,154200,2180165700,80900,80900,80900,80900,0
20230601,154100,2180165700,80900,80900,80900,80900,0
20230601,154000,2180165700,80900,80900,80900,80900,0
20230601,153900,2180165700,80900,80900,80900,80900,0
20230601,153800,2180165700,80900,80900,80900,80900,0
20230601,153700,2180165700,80900,80900,80900,80900,0
20230601,153600,2180165700,80900,80900,80900,80900,0
20230601,153500,2180165700,80900,80900,80900,80900,0
20230601,153400,2180165700,80900,80900,80900,80900,0
20230601,153300,2180165700,80900,80900,80900,80900,0
20230601,153200,2180165700,80900,80900,80900,80900,0
20230601,153100,2180165700,80900,80900,80900,80900,0
20230601,153000,2180165700,80900,80900,80900,80900,302
20230601,152900,2155733900,80900,80900,80900,80900,0
20230601,152800,2155733900,80900,80900,80900,80900,0
20230601,152700,2155733900,80900,80900,80900,80900,0
20230601,152600,2155733900,80900,80900,80900,80900,0
20230601,152500,2155733900,80900,80900,80900,80900,0
20230601,152400,2155733900,80900,80900,80900,80900,0
20230601,152300,2155733900,80900,80900,80900,80900,0
20230601,152200,2155733900,80900,80900,80900,80900,0
20230601,152100,2155733900,80900,80900,80900,80900,0
20230601,152000,2155733900,80900,80900,80900,80900,0
20230601,151900,2155733900,80900,80900,80900,80900,7
20230601,151800,2155167600,80900,81000,81000,80900,48
20230601,151700,2151279700,80600,80600,80900,80600,120
20230601,151600,2141601100,80800,80600,80800,80600,4
20230601,151500,2141278100,80600,80500,80800,80500,166
20230601,151400,2127896100,80900,80600,80900,80600,151
20230601,151300,2115721700,80800,80700,80800,80700,68
20230601,151200,2110231800,80800,80800,80800,80800,23
20230601,151100,2108373400,80600,80600,80800,80600,55
20230601,151000,2103935700,80600,80600,80800,80600,110
20230601,150900,2095057900,80600,80600,80600,80600,27
20230601,150800,2092881700,80600,80600,80600,80600,394
20230601,150700,2061125300,80600,80600,80600,80600,56
20230601,150600,2056611700,80600,80700,80700,80600,38
20230601,150500,2053547300,80700,80600,80800,80600,29
20230601,150400,2051205700,80700,80600,80700,80600,27
20230601,150300,2049028800,80700,80600,80700,80600,62
20230601,150200,2044028400,80700,80700,80700,80700,5
20230601,150100,2043624900,80700,80700,80700,80700,24
20230601,150000,2041688100,80700,80900,80900,80700,293
20230601,145900,2018042100,80900,80800,80900,80700,72
20230601,145800,2012222900,80700,80900,80900,80700,40
20230601,145700,2008988700,80900,80800,80900,80700,31
20230601,145600,2006483100,80700,80700,80900,80700,72
20230601,145500,2000662500,80700,80800,80800,80700,87
20230601,145400,1993636800,80900,80700,80900,80700,39
20230601,145300,1990486400,80700,80800,80800,80700,33
20230601,145200,1987820600,81000,80700,81000,80700,43
20230601,145100,1984340100,80700,80800,80800,80700,54
20230601,145000,1979980000,80800,80800,80900,80800,37
20230601,144900,1976988100,80800,80800,80800,80800,43
20230601,144800,1973513700,80900,80800,80900,80800,24
20230601,144700,1971572200,80700,80700,80700,80700,26
20230601,144600,1969474000,80800,80800,80800,80800,37
20230601,144500,1966484400,80700,80800,80800,80700,54
20230601,144400,1962124300,80600,80600,80600,80600,20
20230601,144300,1960512300,80600,80600,80700,80600,88
20230601,144200,1953417200,80600,80600,80700,80600,44
20230601,144100,1949868500,80600,80600,80600,80600,27
20230601,144000,1947692300,80700,80700,80700,80700,137
20230601,143900,1936636400,80800,80700,80900,80700,80
20230601,143800,1930173200,80800,80800,80800,80800,0
20230601,143700,1930173200,80800,80900,80900,80800,80
20230601,143600,1923707000,80800,81000,81000,80800,43
20230601,143500,1920228000,80800,80800,81000,80800,56
20230601,143400,1915697200,81000,81000,81000,80800,23
20230601,143300,1913838200,81000,80900,81000,80800,59
20230601,143200,1909063000,80800,81000,81000,80800,28
20230601,143100,1906799200,80800,80900,80900,80800,43
20230601,143000,1903323200,80900,81000,81000,80900,123
20230601,142900,1893372400,80900,80800,81000,80800,51
20230601,142800,1889246000,81000,81000,81000,80900,8
20230601,142700,1888598100,80800,80900,81000,80800,54
20230601,142600,1884229400,80800,80900,80900,80800,74
20230601,142500,1878245300,80800,80900,80900,80800,26
20230601,142400,1876144400,80900,80800,80900,80800,12
20230601,142300,1875174200,80800,80800,80900,80800,37
20230601,142200,1872183100,80800,80800,80900,80800,32
20230601,142100,1869596900,80800,80900,80900,80800,33
20230601,142000,1866929200,80900,80800,80900,80800,57
20230601,141900,1862320900,80800,80900,80900,80800,6
20230601,141800,1861835600,80800,80900,80900,80800,35
20230601,141700,1859006800,80800,80900,80900,80800,44
20230601,141600,1855449300,80900,80800,80900,80800,44
20230601,141500,1851893700,80900,80800,80900,80800,37
20230601,141400,1848902400,80900,80900,80900,80800,59
20230601,141300,1844130200,80800,80800,80800,80800,22
20230601,141200,1842352600,80800,80800,80800,80800,26
20230601,141100,1840251800,80800,80800,80800,80800,21
20230601,141000,1838555000,80800,80800,80800,80800,36
20230601,140900,1835646200,80800,80800,80800,80800,0
20230601,140800,1835646200,80800,80800,80900,80800,51
20230601,140700,1831523100,80800,80900,80900,80800,52
20230601,140600,1827318500,80900,80800,80900,80800,33
20230601,140500,1824651400,80800,80800,80800,80800,22
20230601,140400,1822873800,80800,80800,80800,80800,10
20230601,140300,1822065800,80800,80800,80800,80800,20
20230601,140200,1820449800,80800,80800,80800,80800,27
20230601,140100,1818268200,80900,80800,80900,80800,47
20230601,140000,1814468300,80800,80800,80800,80700,56
20230601,135900,1809944100,80800,80800,80800,80800,21
20230601,135800,1808247300,80800,80800,80800,80800,27
20230601,135700,1806065700,80800,80800,80800,80800,20
20230601,135600,1804449700,80800,80800,80800,80800,27
20230601,135500,1802268100,80900,80800,80900,80800,13
20230601,135400,1801216800,80800,80800,80900,80800,49
20230601,135300,1797255300,80800,80800,80800,80800,21
20230601,135200,1795558500,80800,80800,80900,80800,57
20230601,135100,1790949900,80900,80700,80900,80700,47
20230601,135000,1787152000,80700,80700,80700,80700,6
20230601,134900,1786667800,80800,80800,80800,80800,36
20230601,134800,1783759000,80700,80700,80800,80700,35
20230601,134700,1780934000,80800,80700,80800,80700,25
20230601,134600,1778916100,80800,80700,80800,80700,50
20230601,134500,1774878700,80800,80800,80800,80800,5
20230601,134400,1774474700,80700,80800,80800,80700,42
20230601,134300,1771084700,80700,80800,80800,80700,27
20230601,134200,1768905300,80700,80700,80700,80700,27
20230601,134100,1766726400,80800,80700,80800,80700,49
20230601,134000,1762769300,80700,80700,80800,80700,11
20230601,133900,1761881200,80800,80700,80800,80700,25
20230601,133800,1759863200,80700,80800,80800,80700,49
20230601,133700,1755906600,80800,80700,80800,80700,25
20230601,133600,1753888700,80700,80700,80800,80700,20
20230601,133500,1752273700,80700,80700,80700,80700,21
20230601,133400,1750579000,80700,80800,80800,80700,32
20230601,133300,1747996200,80700,80700,80800,80700,62
20230601,133200,1742989100,80700,80700,80700,80700,21
20230601,133100,1741294400,80700,80700,80700,80700,7
20230601,133000,1740729500,80700,80700,80700,80700,30
20230601,132900,1738308500,80800,80700,80800,80700,28
20230601,132800,1736048700,80700,80700,80700,80700,21
20230601,132700,1734354000,80700,80700,80700,80700,26
20230601,132600,1732255800,80700,80700,80700,80700,0
20230601,132500,1732255800,80700,80700,80700,80700,28
20230601,132400,1729996200,80700,80800,80800,80700,23
20230601,132300,1728139800,80800,80800,80800,80800,247
20230601,132200,1708182200,80900,80900,80900,80900,42
20230601,132100,1704784400,80900,80900,80900,80900,7
20230601,132000,1704218100,80800,81000,81000,80800,30
20230601,131900,1701792100,80900,80900,81000,80900,107
20230601,131800,1693131900,81000,81000,81000,81000,51
20230601,131700,1689000900,81000,81000,81000,81000,26
20230601,131600,1686894900,81100,81100,81100,81100,7
20230601,131500,1686327200,81100,81000,81200,81000,69
20230601,131400,1680727700,81000,81000,81000,81000,20
20230601,131300,1679107700,81000,81100,81100,81000,26
20230601,131200,1676999600,81200,81100,81200,81100,113
20230601,131100,1667835000,81100,81300,81300,81100,122
20230601,131000,1657933400,81300,81200,81300,81200,26
20230601,130900,1655819900,81200,81200,81200,81200,14
20230601,130800,1654683100,81100,81200,81200,81100,6
20230601,130700,1654196100,81200,81200,81200,81200,0
20230601,130600,1654196100,81200,81200,81200,81200,19
20230601,130500,1652653300,81200,81200,81200,81200,46
20230601,130400,1648918100,81100,81100,81100,81100,0
20230601,130300,1648918100,81100,81100,81100,81100,0
20230601,130200,1648918100,81100,81100,81100,81100,0
20230601,130100,1648918100,81100,81100,81100,81100,0
20230601,130000,1648918100,81100,81100,81100,81100,1
20230601,125900,1648837000,81200,81200,81200,81200,161
20230601,125800,1635763800,81300,81300,81300,81300,0
20230601,125700,1635763800,81300,81300,81300,81300,0
20230601,125600,1635763800,81300,81300,81300,81300,0
20230601,125500,1635763800,81300,81300,81300,81300,0
20230601,125400,1635763800,81300,81200,81300,81200,30
20230601,125300,1633327300,81300,81300,81300,81300,47
20230601,125200,1629506200,81300,81300,81300,81300,1
20230601,125100,1629424900,81200,81200,81200,81200,0
20230601,125000,1629424900,81200,81200,81200,81200,22
20230601,124900,1627638500,81200,81200,81200,81200,5
20230601,124800,1627232500,81200,81200,81200,81200,14
20230601,124700,1626095700,81200,81200,81200,81200,52
20230601,124600,1621873300,81200,81200,81200,81200,0
20230601,124500,1621873300,81200,81200,81200,81200,0
20230601,124400,1621873300,81200,81200,81200,81200,7
20230601,124300,1621304900,81200,81200,81200,81200,9
20230601,124200,1620574100,81100,81100,81100,81100,0
20230601,124100,1620574100,81100,81100,81100,81100,0
20230601,124000,1620574100,81100,81100,81100,81100,79
20230601,123900,1614167200,81100,81100,81100,81100,0
20230601,123800,1614167200,81100,81100,81100,81100,4
20230601,123700,1613842800,81100,81100,81100,81100,11
20230601,123600,1612950700,81100,81100,81100,81100,0
20230601,123500,1612950700,81100,81100,81100,81100,20
20230601,123400,1611328700,81000,81200,81200,81000,331
20230601,123300,1584487100,81200,81200,81200,81200,13
20230601,123200,1583431500,81200,81200,81200,81200,5
20230601,123100,1583025500,81200,81200,81200,81200,28
20230601,123000,1580751900,81200,81200,81200,81200,6
20230601,122900,1580264700,81200,81200,81200,81200,17
20230601,122800,1578884300,81200,81200,81200,81200,25
20230601,122700,1576854300,81200,81200,81200,81200,5
20230601,122600,1576448300,81200,81200,81200,81200,5
20230601,122500,1576042300,81200,81200,81200,81200,40
20230601,122400,1572794300,81200,81200,81200,81200,10
20230601,122300,1571982300,81200,81200,81200,81200,284
20230601,122200,1548921500,81100,81100,81100,81100,8
20230601,122100,1548272700,81100,81100,81100,81100,38
20230601,122000,1545190900,81100,81100,81100,81100,0
20230601,121900,1545190900,81100,81000,81100,81000,5
20230601,121800,1544785500,81000,81000,81000,81000,14
20230601,121700,1543651500,81000,81000,81000,81000,419
20230601,121600,1509712500,81000,81000,81000,81000,0
20230601,121500,1509712500,81000,80900,81000,80900,38
20230601,121400,1506634600,80900,80900,80900,80900,5
20230601,121300,1506230100,80900,80900,80900,80900,6
20230601,121200,1505744700,80900,80900,80900,80900,4
20230601,121100,1505421100,80900,80900,80900,80900,2
20230601,121000,1505259300,80900,80900,80900,80900,5
20230601,120900,1504854800,80900,80900,80900,80900,4
20230601,120800,1504531200,80900,80900,80900,80900,17
20230601,120700,1503155900,80900,80900,80900,80900,23
20230601,120600,1501295200,80900,80900,80900,80900,6
20230601,120500,1500809800,80900,80900,80900,80900,4
20230601,120400,1500486200,80900,80800,80900,80800,11
20230601,120300,1499596900,80800,80800,80800,80800,5
20230601,120200,1499192900,80800,80800,80800,80800,0
20230601,120100,1499192900,80800,80800,80800,80800,48
20230601,120000,1495314500,80800,80800,80800,80800,5
20230601,115900,1494910500,80800,80800,80800,80800,4
20230601,115800,1494587300,80800,80800,80800,80800,0
20230601,115700,1494587300,80800,80800,80800,80800,42
20230601,115600,1491193700,80800,80800,80800,80800,5
20230601,115500,1490789700,80800,80800,80800,80800,5
20230601,115400,1490385700,80800,80800,80800,80800,19
20230601,115300,1488850500,80800,80800,80800,80800,0
20230601,115200,1488850500,80800,80800,80800,80800,0
20230601,115100,1488850500,80800,80800,80800,80800,23
20230601,115000,1486992100,80700,80700,80700,80700,0
20230601,114900,1486992100,80700,80700,80700,80700,4
20230601,114800,1486669300,80700,80700,80700,80700,14
20230601,114700,1485539500,80700,80700,80700,80700,5
20230601,114600,1485136000,80700,80700,80700,80700,24
20230601,114500,1483199200,80700,80700,80700,80700,56
20230601,114400,1478680000,80500,80500,80500,80500,0
20230601,114300,1478680000,80500,80500,80500,80500,0
20230601,114200,1478680000,80500,80500,80500,80500,0
20230601,114100,1478680000,80500,80500,80500,80500,0
20230601,114000,1478680000,80500,80500,80500,80500,0
20230601,113900,1478680000,80500,80500,80500,80500,0
20230601,113800,1478680000,80500,80500,80500,80500,0
20230601,113700,1478680000,80500,80500,80600,80500,119
20230601,113600,1469098800,80400,80400,80400,80400,0
20230601,113500,1469098800,80400,80400,80400,80400,0
20230601,113400,1469098800,80400,80400,80400,80400,0
20230601,113300,1469098800,80400,80400,80400,80300,46
20230601,113200,1465401900,80400,80300,80400,80300,2207
20230601,113100,1288176600,80400,80400,80400,80300,1539
20230601,113000,1164591000,80400,80400,80400,80400,106
20230601,112900,1156068600,80400,80400,80600,80400,51
20230601,112800,1151967400,80400,80400,80400,80400,237
20230601,112700,1132912600,80600,80500,80600,80500,77
20230601,112600,1126713600,80500,80500,80500,80500,128
20230601,112500,1116409600,80600,80600,80600,80600,49
20230601,112400,1112460200,80600,80600,80600,80600,5
20230601,112300,1112057200,80600,80600,80600,80600,146
20230601,112200,1100289600,80700,80700,80700,80700,4
20230601,112100,1099966800,80600,80700,80700,80600,6
20230601,112000,1099482700,80700,80700,80700,80700,9
20230601,111900,1098756400,80700,80700,80700,80700,0
20230601,111800,1098756400,80700,80700,80700,80700,81
20230601,111700,1092219700,80700,80700,80700,80700,60
20230601,111600,1087377700,80700,80700,80700,80700,50
20230601,111500,1083342700,80700,80700,80700,80700,2
20230601,111400,1083181300,80700,80700,80700,80700,34
20230601,111300,1080437500,80700,80700,80700,80700,0
20230601,111200,1080437500,80700,80700,80700,80700,1
20230601,111100,1080356800,80800,80800,80800,80800,1
20230601,111000,1080276000,80800,80800,80800,80800,0
20230601,110900,1080276000,80800,80800,80800,80800,1194
20230601,110800,983800800,80900,80900,80900,80900,0
20230601,110700,983800800,80900,80900,80900,80900,24
20230601,110600,981859200,80900,80900,80900,80900,109
20230601,110500,973041100,80900,80900,80900,80900,0
20230601,110400,973041100,80900,80800,80900,80800,29
20230601,110300,970695600,80800,80800,80800,80800,0
20230601,110200,970695600,80800,80800,80800,80800,6
20230601,110100,970210800,80800,80800,80800,80800,128
20230601,110000,959868400,80700,80800,80800,80700,45
20230601,105900,956235400,80800,80800,80800,80800,23
20230601,105800,954377000,80800,80800,80800,80800,0
20230601,105700,954377000,80800,80800,80800,80800,1
20230601,105600,954296200,80800,80800,80800,80800,0
20230601,105500,954296200,80800,80800,80800,80800,23
20230601,105400,952437800,80800,80800,80800,80800,1
20230601,105300,952357000,80800,80800,80800,80800,23
20230601,105200,950498600,80700,80700,80700,80700,0
20230601,105100,950498600,80700,80700,80700,80700,143
20230601,105000,938958500,80800,80800,80800,80800,28
20230601,104900,936696100,80700,80800,80800,80700,66
20230601,104800,931367600,80800,80800,80800,80800,38
20230601,104700,928297200,80800,80800,80800,80800,49
20230601,104600,924338000,80900,80900,80900,80900,46
20230601,104500,920616600,80800,80800,80800,80800,3
20230601,104400,920374200,80800,80800,80800,80800,13
20230601,104300,919323800,80800,80800,80800,80800,23
20230601,104200,917465400,80700,80700,80700,80700,55
20230601,104100,913026900,80700,80700,80700,80700,5
20230601,104000,912623400,80800,80700,80800,80700,3
20230601,103900,912381200,80700,80700,80700,80700,42
20230601,103800,908991800,80700,80700,80700,80700,4
20230601,103700,908669000,80700,80700,80700,80700,4
20230601,103600,908346200,80700,80600,80700,80600,24
20230601,103500,906411400,80600,80600,80700,80600,106
20230601,103400,897865500,80600,80700,80700,80600,63
20230601,103300,892787300,80600,80600,80600,80600,2
20230601,103200,892626100,80800,80700,80800,80700,6
20230601,103100,892141600,80600,80800,80800,80600,2
20230601,103000,891980200,80800,80800,80800,80800,4
20230601,102900,891657000,80800,80800,80800,80800,0
20230601,102800,891657000,80800,80800,80800,80500,316
20230601,102700,866184700,80900,80900,80900,80900,20
20230601,102600,864566700,80900,80800,80900,80700,61
20230601,102500,859637800,80700,80900,80900,80700,151
20230601,102400,847437800,80800,80800,80800,80800,10
20230601,102300,846629800,80900,80900,80900,80900,5
20230601,102200,846225300,80800,80800,80800,80800,54
20230601,102100,841862100,80800,80900,80900,80800,127
20230601,102000,831600100,80900,80800,80900,80800,32
20230601,101900,829014400,80900,80900,80900,80900,4
20230601,101800,828690800,80900,80800,80900,80800,28
20230601,101700,826426000,80900,80800,80900,80800,5
20230601,101600,826021600,80800,80800,80800,80800,8
20230601,101500,825375200,80800,80800,80800,80800,296
20230601,101400,801458400,80800,80800,80800,80800,23
20230601,101300,799600000,80800,80800,80800,80700,183
20230601,101200,784825900,80900,80900,80900,80900,0
20230601,101100,784825900,80900,81200,81200,80900,537
20230601,101000,741355400,81200,81100,81200,81000,26
20230601,100900,739245800,81000,81200,81200,81000,128
20230601,100800,728857900,81200,81200,81200,81200,5
20230601,100700,728451900,81100,81100,81100,81100,0
20230601,100600,728451900,81100,81300,81300,81100,146
20230601,100500,716602700,81100,81100,81100,81100,0
20230601,100400,716602700,81100,81300,81300,81100,129
20230601,100300,706133900,81300,81300,81300,81300,30
20230601,100200,703694900,81300,81200,81300,81200,36
20230601,100100,700771100,81300,81300,81300,81300,0
20230601,100000,700771100,81300,81400,81400,81100,84
20230601,095900,693946100,81300,81300,81300,81300,1
20230601,095800,693864800,81300,81400,81400,81300,22
20230601,095700,692076100,81300,81300,81300,81300,11
20230601,095600,691181800,81300,81300,81300,81300,38
20230601,095500,688092400,81400,81400,81400,81400,28
20230601,095400,685813200,81400,81400,81400,81400,27
20230601,095300,683615400,81300,81200,81300,81200,50
20230601,095200,679553100,81200,81200,81300,81200,139
20230601,095100,668265700,81200,81300,81300,81200,7
20230601,095000,667696800,81300,81300,81300,81300,2
20230601,094900,667534200,81200,81300,81300,81100,194
20230601,094800,651770500,81400,81000,81400,80900,208
20230601,094700,634902300,80900,80900,80900,80900,4
20230601,094600,634578700,80900,80900,80900,80900,30
20230601,094500,632151700,80700,80800,80900,80700,137
20230601,094400,621082700,80800,80800,80800,80800,6
20230601,094300,620597900,80800,80800,80800,80800,4
20230601,094200,620274700,80600,80600,80800,80600,127
20230601,094100,610037300,80700,80900,80900,80700,553
20230601,094000,565354800,80900,81200,81200,80900,337
20230601,093900,538038300,81200,81200,81200,81200,10
20230601,093800,537226300,81200,81400,81400,81200,280
20230601,093700,514453700,81500,81500,81500,81500,39
20230601,093600,511275200,81600,81600,81600,81600,1
20230601,093500,511193600,81600,81400,81600,81400,198
20230601,093400,495056400,81500,81400,81500,81400,66
20230601,093300,489677900,81500,81500,81500,81500,56
20230601,093200,485113900,81500,81500,81500,81500,5
20230601,093100,484706400,81600,81500,81600,81500,54
20230601,093000,480303100,81500,81400,81500,81400,5
20230601,092900,479896000,81300,81300,81300,81300,2
20230601,092800,479733400,81300,81700,81900,81300,605
20230601,092700,430327900,81800,81600,81800,81600,276
20230601,092600,407778200,81600,81600,81600,81500,157
20230601,092500,394968000,81400,81400,81400,81400,200
20230601,092400,378688000,81400,81600,81600,81400,270
20230601,092300,356703300,81400,81400,81500,81400,349
20230601,092200,328280600,81400,81300,81400,81300,861
20230601,092100,258281000,81300,81200,81300,81200,201
20230601,092000,241945100,81200,81200,81300,81100,223
20230601,091900,223828100,81200,81200,81200,81200,24
20230601,091800,221879300,81200,81200,81200,81200,34
20230601,091700,219118500,81300,81300,81300,81300,27
20230601,091600,216923400,81200,81100,81200,81000,578
20230601,091500,170058800,81300,81300,81400,81200,104
20230601,091400,161609600,81300,81300,81300,81300,49
20230601,091300,157625900,81300,81500,81500,81300,126
20230601,091200,147369200,81400,81400,81500,81400,88
20230601,091100,140198600,81500,81600,81600,81500,41
20230601,091000,136856300,81700,81400,81700,81400,217
20230601,090900,119177000,81400,81200,81400,81200,221
20230601,090800,101213800,81300,81400,81400,81300,55
20230601,090700,96741400,81400,81400,81400,81400,13
20230601,090600,95683200,81400,81200,81400,81100,78
20230601,090500,89343200,81200,81200,81300,81200,212
20230601,090400,72122500,81200,81100,81200,81100,167
20230601,090300,58568400,81100,81000,81100,80800,127
20230601,090200,48295100,81000,80900,81200,80900,328
20230601,090100,21723100,80800,80700,80900,80700,168
20230601,090000,8150700,80700,80700,80700,80700,101
Reference in New Issue Copy Permalink