ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079000/min/candle-20230601.csv

783 lines
36 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
20230601,220000,31154390,5510,5510,5510,5510,1
20230601,215900,31154390,5510,5510,5510,5510,0
20230601,215800,31154390,5510,5510,5510,5510,0
20230601,215700,31154390,5510,5510,5510,5510,0
20230601,215600,31154390,5510,5510,5510,5510,0
20230601,215500,31154390,5510,5510,5510,5510,0
20230601,215400,31154390,5510,5510,5510,5510,0
20230601,215300,31154390,5510,5510,5510,5510,0
20230601,215200,31154390,5510,5510,5510,5510,0
20230601,215100,31154390,5510,5510,5510,5510,0
20230601,215000,31154390,5510,5510,5510,5510,0
20230601,214900,31154390,5510,5510,5510,5510,0
20230601,214800,31154390,5510,5510,5510,5510,0
20230601,214700,31154390,5510,5510,5510,5510,0
20230601,214600,31154390,5510,5510,5510,5510,0
20230601,214500,31154390,5510,5510,5510,5510,0
20230601,214400,31154390,5510,5510,5510,5510,0
20230601,214300,31154390,5510,5510,5510,5510,0
20230601,214200,31154390,5510,5510,5510,5510,0
20230601,214100,31154390,5510,5510,5510,5510,0
20230601,214000,31154390,5510,5510,5510,5510,0
20230601,213900,31154390,5510,5510,5510,5510,0
20230601,213800,31154390,5510,5510,5510,5510,0
20230601,213700,31154390,5510,5510,5510,5510,0
20230601,213600,31154390,5510,5510,5510,5510,0
20230601,213500,31154390,5510,5510,5510,5510,0
20230601,213400,31154390,5510,5510,5510,5510,0
20230601,213300,31154390,5510,5510,5510,5510,0
20230601,213200,31154390,5510,5510,5510,5510,0
20230601,213100,31154390,5510,5510,5510,5510,0
20230601,213000,31154390,5510,5510,5510,5510,1
20230601,212900,31154390,5510,5510,5510,5510,0
20230601,212800,31154390,5510,5510,5510,5510,0
20230601,212700,31154390,5510,5510,5510,5510,0
20230601,212600,31154390,5510,5510,5510,5510,0
20230601,212500,31154390,5510,5510,5510,5510,0
20230601,212400,31154390,5510,5510,5510,5510,0
20230601,212300,31154390,5510,5510,5510,5510,0
20230601,212200,31154390,5510,5510,5510,5510,0
20230601,212100,31154390,5510,5510,5510,5510,0
20230601,212000,31154390,5510,5510,5510,5510,0
20230601,211900,31154390,5510,5510,5510,5510,0
20230601,211800,31154390,5510,5510,5510,5510,0
20230601,211700,31154390,5510,5510,5510,5510,0
20230601,211600,31154390,5510,5510,5510,5510,0
20230601,211500,31154390,5510,5510,5510,5510,0
20230601,211400,31154390,5510,5510,5510,5510,0
20230601,211300,31154390,5510,5510,5510,5510,0
20230601,211200,31154390,5510,5510,5510,5510,0
20230601,211100,31154390,5510,5510,5510,5510,0
20230601,211000,31154390,5510,5510,5510,5510,0
20230601,210900,31154390,5510,5510,5510,5510,0
20230601,210800,31154390,5510,5510,5510,5510,0
20230601,210700,31154390,5510,5510,5510,5510,0
20230601,210600,31154390,5510,5510,5510,5510,0
20230601,210500,31154390,5510,5510,5510,5510,0
20230601,210400,31154390,5510,5510,5510,5510,0
20230601,210300,31154390,5510,5510,5510,5510,0
20230601,210200,31154390,5510,5510,5510,5510,0
20230601,210100,31154390,5510,5510,5510,5510,0
20230601,210000,31154390,5510,5510,5510,5510,1
20230601,205900,31154390,5510,5510,5510,5510,0
20230601,205800,31154390,5510,5510,5510,5510,0
20230601,205700,31154390,5510,5510,5510,5510,0
20230601,205600,31154390,5510,5510,5510,5510,0
20230601,205500,31154390,5510,5510,5510,5510,0
20230601,205400,31154390,5510,5510,5510,5510,0
20230601,205300,31154390,5510,5510,5510,5510,0
20230601,205200,31154390,5510,5510,5510,5510,0
20230601,205100,31154390,5510,5510,5510,5510,0
20230601,205000,31154390,5510,5510,5510,5510,0
20230601,204900,31154390,5510,5510,5510,5510,0
20230601,204800,31154390,5510,5510,5510,5510,0
20230601,204700,31154390,5510,5510,5510,5510,0
20230601,204600,31154390,5510,5510,5510,5510,0
20230601,204500,31154390,5510,5510,5510,5510,0
20230601,204400,31154390,5510,5510,5510,5510,0
20230601,204300,31154390,5510,5510,5510,5510,0
20230601,204200,31154390,5510,5510,5510,5510,0
20230601,204100,31154390,5510,5510,5510,5510,0
20230601,204000,31154390,5510,5510,5510,5510,0
20230601,203900,31154390,5510,5510,5510,5510,0
20230601,203800,31154390,5510,5510,5510,5510,0
20230601,203700,31154390,5510,5510,5510,5510,0
20230601,203600,31154390,5510,5510,5510,5510,0
20230601,203500,31154390,5510,5510,5510,5510,0
20230601,203400,31154390,5510,5510,5510,5510,0
20230601,203300,31154390,5510,5510,5510,5510,0
20230601,203200,31154390,5510,5510,5510,5510,0
20230601,203100,31154390,5510,5510,5510,5510,0
20230601,203000,31154390,5510,5510,5510,5510,1
20230601,202900,31154390,5510,5510,5510,5510,0
20230601,202800,31154390,5510,5510,5510,5510,0
20230601,202700,31154390,5510,5510,5510,5510,0
20230601,202600,31154390,5510,5510,5510,5510,0
20230601,202500,31154390,5510,5510,5510,5510,0
20230601,202400,31154390,5510,5510,5510,5510,0
20230601,202300,31154390,5510,5510,5510,5510,0
20230601,202200,31154390,5510,5510,5510,5510,0
20230601,202100,31154390,5510,5510,5510,5510,0
20230601,202000,31154390,5510,5510,5510,5510,0
20230601,201900,31154390,5510,5510,5510,5510,0
20230601,201800,31154390,5510,5510,5510,5510,0
20230601,201700,31154390,5510,5510,5510,5510,0
20230601,201600,31154390,5510,5510,5510,5510,0
20230601,201500,31154390,5510,5510,5510,5510,0
20230601,201400,31154390,5510,5510,5510,5510,0
20230601,201300,31154390,5510,5510,5510,5510,0
20230601,201200,31154390,5510,5510,5510,5510,0
20230601,201100,31154390,5510,5510,5510,5510,0
20230601,201000,31154390,5510,5510,5510,5510,0
20230601,200900,31154390,5510,5510,5510,5510,0
20230601,200800,31154390,5510,5510,5510,5510,0
20230601,200700,31154390,5510,5510,5510,5510,0
20230601,200600,31154390,5510,5510,5510,5510,0
20230601,200500,31154390,5510,5510,5510,5510,0
20230601,200400,31154390,5510,5510,5510,5510,0
20230601,200300,31154390,5510,5510,5510,5510,0
20230601,200200,31154390,5510,5510,5510,5510,0
20230601,200100,31154390,5510,5510,5510,5510,0
20230601,200000,31154390,5510,5510,5510,5510,1
20230601,195900,31154390,5510,5510,5510,5510,0
20230601,195800,31154390,5510,5510,5510,5510,0
20230601,195700,31154390,5510,5510,5510,5510,0
20230601,195600,31154390,5510,5510,5510,5510,0
20230601,195500,31154390,5510,5510,5510,5510,0
20230601,195400,31154390,5510,5510,5510,5510,0
20230601,195300,31154390,5510,5510,5510,5510,0
20230601,195200,31154390,5510,5510,5510,5510,0
20230601,195100,31154390,5510,5510,5510,5510,0
20230601,195000,31154390,5510,5510,5510,5510,0
20230601,194900,31154390,5510,5510,5510,5510,0
20230601,194800,31154390,5510,5510,5510,5510,0
20230601,194700,31154390,5510,5510,5510,5510,0
20230601,194600,31154390,5510,5510,5510,5510,0
20230601,194500,31154390,5510,5510,5510,5510,0
20230601,194400,31154390,5510,5510,5510,5510,0
20230601,194300,31154390,5510,5510,5510,5510,0
20230601,194200,31154390,5510,5510,5510,5510,0
20230601,194100,31154390,5510,5510,5510,5510,0
20230601,194000,31154390,5510,5510,5510,5510,0
20230601,193900,31154390,5510,5510,5510,5510,0
20230601,193800,31154390,5510,5510,5510,5510,0
20230601,193700,31154390,5510,5510,5510,5510,0
20230601,193600,31154390,5510,5510,5510,5510,0
20230601,193500,31154390,5510,5510,5510,5510,0
20230601,193400,31154390,5510,5510,5510,5510,0
20230601,193300,31154390,5510,5510,5510,5510,0
20230601,193200,31154390,5510,5510,5510,5510,0
20230601,193100,31154390,5510,5510,5510,5510,0
20230601,193000,31154390,5510,5510,5510,5510,1
20230601,192900,31154390,5510,5510,5510,5510,0
20230601,192800,31154390,5510,5510,5510,5510,0
20230601,192700,31154390,5510,5510,5510,5510,0
20230601,192600,31154390,5510,5510,5510,5510,0
20230601,192500,31154390,5510,5510,5510,5510,0
20230601,192400,31154390,5510,5510,5510,5510,0
20230601,192300,31154390,5510,5510,5510,5510,0
20230601,192200,31154390,5510,5510,5510,5510,0
20230601,192100,31154390,5510,5510,5510,5510,0
20230601,192000,31154390,5510,5510,5510,5510,0
20230601,191900,31154390,5510,5510,5510,5510,0
20230601,191800,31154390,5510,5510,5510,5510,0
20230601,191700,31154390,5510,5510,5510,5510,0
20230601,191600,31154390,5510,5510,5510,5510,0
20230601,191500,31154390,5510,5510,5510,5510,0
20230601,191400,31154390,5510,5510,5510,5510,0
20230601,191300,31154390,5510,5510,5510,5510,0
20230601,191200,31154390,5510,5510,5510,5510,0
20230601,191100,31154390,5510,5510,5510,5510,0
20230601,191000,31154390,5510,5510,5510,5510,0
20230601,190900,31154390,5510,5510,5510,5510,0
20230601,190800,31154390,5510,5510,5510,5510,0
20230601,190700,31154390,5510,5510,5510,5510,0
20230601,190600,31154390,5510,5510,5510,5510,0
20230601,190500,31154390,5510,5510,5510,5510,0
20230601,190400,31154390,5510,5510,5510,5510,0
20230601,190300,31154390,5510,5510,5510,5510,0
20230601,190200,31154390,5510,5510,5510,5510,0
20230601,190100,31154390,5510,5510,5510,5510,0
20230601,190000,31154390,5510,5510,5510,5510,1
20230601,185900,31154390,5510,5510,5510,5510,0
20230601,185800,31154390,5510,5510,5510,5510,0
20230601,185700,31154390,5510,5510,5510,5510,0
20230601,185600,31154390,5510,5510,5510,5510,0
20230601,185500,31154390,5510,5510,5510,5510,0
20230601,185400,31154390,5510,5510,5510,5510,0
20230601,185300,31154390,5510,5510,5510,5510,0
20230601,185200,31154390,5510,5510,5510,5510,0
20230601,185100,31154390,5510,5510,5510,5510,0
20230601,185000,31154390,5510,5510,5510,5510,0
20230601,184900,31154390,5510,5510,5510,5510,0
20230601,184800,31154390,5510,5510,5510,5510,0
20230601,184700,31154390,5510,5510,5510,5510,0
20230601,184600,31154390,5510,5510,5510,5510,0
20230601,184500,31154390,5510,5510,5510,5510,0
20230601,184400,31154390,5510,5510,5510,5510,0
20230601,184300,31154390,5510,5510,5510,5510,0
20230601,184200,31154390,5510,5510,5510,5510,0
20230601,184100,31154390,5510,5510,5510,5510,0
20230601,184000,31154390,5510,5510,5510,5510,0
20230601,183900,31154390,5510,5510,5510,5510,0
20230601,183800,31154390,5510,5510,5510,5510,0
20230601,183700,31154390,5510,5510,5510,5510,0
20230601,183600,31154390,5510,5510,5510,5510,0
20230601,183500,31154390,5510,5510,5510,5510,0
20230601,183400,31154390,5510,5510,5510,5510,0
20230601,183300,31154390,5510,5510,5510,5510,0
20230601,183200,31154390,5510,5510,5510,5510,0
20230601,183100,31154390,5510,5510,5510,5510,0
20230601,183000,31154390,5510,5510,5510,5510,1
20230601,182900,31154390,5510,5510,5510,5510,0
20230601,182800,31154390,5510,5510,5510,5510,0
20230601,182700,31154390,5510,5510,5510,5510,0
20230601,182600,31154390,5510,5510,5510,5510,0
20230601,182500,31154390,5510,5510,5510,5510,0
20230601,182400,31154390,5510,5510,5510,5510,0
20230601,182300,31154390,5510,5510,5510,5510,0
20230601,182200,31154390,5510,5510,5510,5510,0
20230601,182100,31154390,5510,5510,5510,5510,0
20230601,182000,31154390,5510,5510,5510,5510,0
20230601,181900,31154390,5510,5510,5510,5510,0
20230601,181800,31154390,5510,5510,5510,5510,0
20230601,181700,31154390,5510,5510,5510,5510,0
20230601,181600,31154390,5510,5510,5510,5510,0
20230601,181500,31154390,5510,5510,5510,5510,0
20230601,181400,31154390,5510,5510,5510,5510,0
20230601,181300,31154390,5510,5510,5510,5510,0
20230601,181200,31154390,5510,5510,5510,5510,0
20230601,181100,31154390,5510,5510,5510,5510,0
20230601,181000,31154390,5510,5510,5510,5510,0
20230601,180900,31154390,5510,5510,5510,5510,0
20230601,180800,31154390,5510,5510,5510,5510,0
20230601,180700,31154390,5510,5510,5510,5510,0
20230601,180600,31154390,5510,5510,5510,5510,0
20230601,180500,31154390,5510,5510,5510,5510,0
20230601,180400,31154390,5510,5510,5510,5510,0
20230601,180300,31154390,5510,5510,5510,5510,0
20230601,180200,31154390,5510,5510,5510,5510,0
20230601,180100,31154390,5510,5510,5510,5510,0
20230601,180000,31154390,5510,5510,5510,5510,1
20230601,175900,31154390,5510,5510,5510,5510,0
20230601,175800,31154390,5510,5510,5510,5510,0
20230601,175700,31154390,5510,5510,5510,5510,0
20230601,175600,31154390,5510,5510,5510,5510,0
20230601,175500,31154390,5510,5510,5510,5510,0
20230601,175400,31154390,5510,5510,5510,5510,0
20230601,175300,31154390,5510,5510,5510,5510,0
20230601,175200,31154390,5510,5510,5510,5510,0
20230601,175100,31154390,5510,5510,5510,5510,0
20230601,175000,31154390,5510,5510,5510,5510,0
20230601,174900,31154390,5510,5510,5510,5510,0
20230601,174800,31154390,5510,5510,5510,5510,0
20230601,174700,31154390,5510,5510,5510,5510,0
20230601,174600,31154390,5510,5510,5510,5510,0
20230601,174500,31154390,5510,5510,5510,5510,0
20230601,174400,31154390,5510,5510,5510,5510,0
20230601,174300,31154390,5510,5510,5510,5510,0
20230601,174200,31154390,5510,5510,5510,5510,0
20230601,174100,31154390,5510,5510,5510,5510,0
20230601,174000,31154390,5510,5510,5510,5510,0
20230601,173900,31154390,5510,5510,5510,5510,0
20230601,173800,31154390,5510,5510,5510,5510,0
20230601,173700,31154390,5510,5510,5510,5510,0
20230601,173600,31154390,5510,5510,5510,5510,0
20230601,173500,31154390,5510,5510,5510,5510,0
20230601,173400,31154390,5510,5510,5510,5510,0
20230601,173300,31154390,5510,5510,5510,5510,0
20230601,173200,31154390,5510,5510,5510,5510,0
20230601,173100,31154390,5510,5510,5510,5510,0
20230601,173000,31154390,5510,5510,5510,5510,1
20230601,172900,31154390,5510,5510,5510,5510,0
20230601,172800,31154390,5510,5510,5510,5510,0
20230601,172700,31154390,5510,5510,5510,5510,0
20230601,172600,31154390,5510,5510,5510,5510,0
20230601,172500,31154390,5510,5510,5510,5510,0
20230601,172400,31154390,5510,5510,5510,5510,0
20230601,172300,31154390,5510,5510,5510,5510,0
20230601,172200,31154390,5510,5510,5510,5510,0
20230601,172100,31154390,5510,5510,5510,5510,0
20230601,172000,31154390,5510,5510,5510,5510,0
20230601,171900,31154390,5510,5510,5510,5510,0
20230601,171800,31154390,5510,5510,5510,5510,0
20230601,171700,31154390,5510,5510,5510,5510,0
20230601,171600,31154390,5510,5510,5510,5510,0
20230601,171500,31154390,5510,5510,5510,5510,0
20230601,171400,31154390,5510,5510,5510,5510,0
20230601,171300,31154390,5510,5510,5510,5510,0
20230601,171200,31154390,5510,5510,5510,5510,0
20230601,171100,31154390,5510,5510,5510,5510,0
20230601,171000,31154390,5510,5510,5510,5510,0
20230601,170900,31154390,5510,5510,5510,5510,0
20230601,170800,31154390,5510,5510,5510,5510,0
20230601,170700,31154390,5510,5510,5510,5510,0
20230601,170600,31154390,5510,5510,5510,5510,0
20230601,170500,31154390,5510,5510,5510,5510,0
20230601,170400,31154390,5510,5510,5510,5510,0
20230601,170300,31154390,5510,5510,5510,5510,0
20230601,170200,31154390,5510,5510,5510,5510,0
20230601,170100,31154390,5510,5510,5510,5510,0
20230601,170000,31154390,5510,5510,5510,5510,1
20230601,165900,31154390,5510,5510,5510,5510,0
20230601,165800,31154390,5510,5510,5510,5510,0
20230601,165700,31154390,5510,5510,5510,5510,0
20230601,165600,31154390,5510,5510,5510,5510,0
20230601,165500,31154390,5510,5510,5510,5510,0
20230601,165400,31154390,5510,5510,5510,5510,0
20230601,165300,31154390,5510,5510,5510,5510,0
20230601,165200,31154390,5510,5510,5510,5510,0
20230601,165100,31154390,5510,5510,5510,5510,0
20230601,165000,31154390,5510,5510,5510,5510,0
20230601,164900,31154390,5510,5510,5510,5510,0
20230601,164800,31154390,5510,5510,5510,5510,0
20230601,164700,31154390,5510,5510,5510,5510,0
20230601,164600,31154390,5510,5510,5510,5510,0
20230601,164500,31154390,5510,5510,5510,5510,0
20230601,164400,31154390,5510,5510,5510,5510,0
20230601,164300,31154390,5510,5510,5510,5510,0
20230601,164200,31154390,5510,5510,5510,5510,0
20230601,164100,31154390,5510,5510,5510,5510,0
20230601,164000,31154390,5510,5510,5510,5510,0
20230601,163900,31154390,5510,5510,5510,5510,0
20230601,163800,31154390,5510,5510,5510,5510,0
20230601,163700,31154390,5510,5510,5510,5510,0
20230601,163600,31154390,5510,5510,5510,5510,0
20230601,163500,31154390,5510,5510,5510,5510,0
20230601,163400,31154390,5510,5510,5510,5510,0
20230601,163300,31154390,5510,5510,5510,5510,0
20230601,163200,31154390,5510,5510,5510,5510,0
20230601,163100,31154390,5510,5510,5510,5510,0
20230601,163000,31154390,5510,5510,5510,5510,1
20230601,162900,31154390,5510,5510,5510,5510,0
20230601,162800,31154390,5510,5510,5510,5510,0
20230601,162700,31154390,5510,5510,5510,5510,0
20230601,162600,31154390,5510,5510,5510,5510,0
20230601,162500,31154390,5510,5510,5510,5510,0
20230601,162400,31154390,5510,5510,5510,5510,0
20230601,162300,31154390,5510,5510,5510,5510,0
20230601,162200,31154390,5510,5510,5510,5510,0
20230601,162100,31154390,5510,5510,5510,5510,0
20230601,162000,31154390,5510,5510,5510,5510,0
20230601,161900,31154390,5510,5510,5510,5510,0
20230601,161800,31154390,5510,5510,5510,5510,0
20230601,161700,31154390,5510,5510,5510,5510,0
20230601,161600,31154390,5510,5510,5510,5510,0
20230601,161500,31154390,5510,5510,5510,5510,0
20230601,161400,31154390,5510,5510,5510,5510,0
20230601,161300,31154390,5510,5510,5510,5510,0
20230601,161200,31154390,5510,5510,5510,5510,0
20230601,161100,31154390,5510,5510,5510,5510,0
20230601,161000,31154390,5510,5510,5510,5510,0
20230601,160900,31154390,5510,5510,5510,5510,0
20230601,160800,31154390,5510,5510,5510,5510,0
20230601,160700,31154390,5510,5510,5510,5510,0
20230601,160600,31154390,5510,5510,5510,5510,0
20230601,160500,31154390,5510,5510,5510,5510,0
20230601,160400,31154390,5510,5510,5510,5510,0
20230601,160300,31154390,5510,5510,5510,5510,0
20230601,160200,31154390,5510,5510,5510,5510,0
20230601,160100,31154390,5510,5510,5510,5510,0
20230601,160000,31154390,5510,5510,5510,5510,1
20230601,155900,31154390,5510,5510,5510,5510,0
20230601,155800,31154390,5510,5510,5510,5510,0
20230601,155700,31154390,5510,5510,5510,5510,0
20230601,155600,31154390,5510,5510,5510,5510,0
20230601,155500,31154390,5510,5510,5510,5510,0
20230601,155400,31154390,5510,5510,5510,5510,0
20230601,155300,31154390,5510,5510,5510,5510,0
20230601,155200,31154390,5510,5510,5510,5510,0
20230601,155100,31154390,5510,5510,5510,5510,0
20230601,155000,31154390,5510,5510,5510,5510,0
20230601,154900,31154390,5510,5510,5510,5510,0
20230601,154800,31154390,5510,5510,5510,5510,0
20230601,154700,31154390,5510,5510,5510,5510,0
20230601,154600,31154390,5510,5510,5510,5510,0
20230601,154500,31154390,5510,5510,5510,5510,0
20230601,154400,31154390,5510,5510,5510,5510,0
20230601,154300,31154390,5510,5510,5510,5510,0
20230601,154200,31154390,5510,5510,5510,5510,0
20230601,154100,31154390,5510,5510,5510,5510,0
20230601,154000,31154390,5510,5510,5510,5510,0
20230601,153900,31154390,5510,5510,5510,5510,0
20230601,153800,31154390,5510,5510,5510,5510,0
20230601,153700,31154390,5510,5510,5510,5510,0
20230601,153600,31154390,5510,5510,5510,5510,0
20230601,153500,31154390,5510,5510,5510,5510,0
20230601,153400,31154390,5510,5510,5510,5510,0
20230601,153300,31154390,5510,5510,5510,5510,0
20230601,153200,31154390,5510,5510,5510,5510,0
20230601,153100,31154390,5510,5510,5510,5510,0
20230601,153000,31154390,5510,5510,5510,5510,1
20230601,152900,31154390,5510,5510,5510,5510,0
20230601,152800,31154390,5510,5510,5510,5510,0
20230601,152700,31154390,5510,5510,5510,5510,0
20230601,152600,31154390,5510,5510,5510,5510,0
20230601,152500,31154390,5510,5510,5510,5510,0
20230601,152400,31154390,5510,5510,5510,5510,0
20230601,152300,31154390,5510,5510,5510,5510,0
20230601,152200,31154390,5510,5510,5510,5510,0
20230601,152100,31154390,5510,5510,5510,5510,0
20230601,152000,31154390,5510,5510,5510,5510,0
20230601,151900,31154390,5510,5510,5510,5510,0
20230601,151800,31154390,5510,5510,5510,5510,0
20230601,151700,31154390,5510,5510,5510,5510,0
20230601,151600,31154390,5510,5510,5510,5510,0
20230601,151500,31154390,5510,5510,5510,5510,0
20230601,151400,31154390,5510,5510,5510,5510,0
20230601,151300,31154390,5510,5510,5510,5510,0
20230601,151200,31154390,5510,5510,5510,5510,0
20230601,151100,31154390,5510,5510,5510,5510,0
20230601,151000,31154390,5510,5510,5510,5510,0
20230601,150900,31154390,5510,5510,5510,5510,0
20230601,150800,31154390,5510,5510,5510,5510,0
20230601,150700,31154390,5510,5510,5510,5510,0
20230601,150600,31154390,5510,5510,5510,5510,0
20230601,150500,31154390,5510,5510,5510,5510,1
20230601,150400,31148880,5480,5480,5480,5480,0
20230601,150300,31148880,5480,5480,5480,5480,0
20230601,150200,31148880,5480,5480,5480,5480,0
20230601,150100,31148880,5480,5480,5480,5480,0
20230601,150000,31148880,5480,5480,5480,5480,0
20230601,145900,31148880,5480,5480,5480,5480,0
20230601,145800,31148880,5480,5480,5480,5480,0
20230601,145700,31148880,5480,5480,5480,5480,0
20230601,145600,31148880,5480,5480,5480,5480,0
20230601,145500,31148880,5480,5480,5480,5480,22
20230601,145400,31028320,5510,5510,5510,5510,0
20230601,145300,31028320,5510,5510,5510,5510,0
20230601,145200,31028320,5510,5510,5510,5510,18
20230601,145100,30929140,5510,5510,5510,5510,0
20230601,145000,30929140,5510,5510,5510,5510,11
20230601,144900,30868530,5510,5510,5510,5510,0
20230601,144800,30868530,5510,5510,5510,5510,0
20230601,144700,30868530,5510,5510,5510,5510,0
20230601,144600,30868530,5510,5510,5510,5510,0
20230601,144500,30868530,5510,5520,5520,5510,57
20230601,144400,30554340,5510,5510,5510,5510,0
20230601,144300,30554340,5510,5510,5510,5510,1
20230601,144200,30548830,5520,5520,5520,5520,0
20230601,144100,30548830,5520,5510,5520,5510,13
20230601,144000,30477080,5520,5520,5520,5520,20
20230601,143900,30366680,5520,5520,5520,5520,0
20230601,143800,30366680,5520,5520,5520,5520,0
20230601,143700,30366680,5520,5520,5520,5520,0
20230601,143600,30366680,5520,5520,5520,5520,0
20230601,143500,30366680,5520,5520,5520,5520,0
20230601,143400,30366680,5520,5520,5520,5520,0
20230601,143300,30366680,5520,5520,5520,5520,0
20230601,143200,30366680,5520,5520,5520,5520,0
20230601,143100,30366680,5520,5520,5520,5520,0
20230601,143000,30366680,5520,5520,5520,5520,47
20230601,142900,30107240,5520,5520,5520,5520,0
20230601,142800,30107240,5520,5520,5520,5520,0
20230601,142700,30107240,5520,5520,5520,5520,0
20230601,142600,30107240,5520,5520,5520,5520,42
20230601,142500,29875400,5520,5520,5520,5520,0
20230601,142400,29875400,5520,5520,5520,5520,0
20230601,142300,29875400,5520,5520,5520,5520,0
20230601,142200,29875400,5520,5520,5520,5520,0
20230601,142100,29875400,5520,5520,5520,5520,0
20230601,142000,29875400,5520,5510,5520,5510,20
20230601,141900,29765020,5500,5500,5500,5500,2
20230601,141800,29754020,5500,5500,5500,5500,63
20230601,141700,29407520,5500,5500,5500,5500,0
20230601,141600,29407520,5500,5500,5500,5500,0
20230601,141500,29407520,5500,5500,5500,5500,14
20230601,141400,29330520,5500,5500,5500,5500,0
20230601,141300,29330520,5500,5500,5500,5500,0
20230601,141200,29330520,5500,5500,5500,5500,0
20230601,141100,29330520,5500,5500,5500,5500,0
20230601,141000,29330520,5500,5500,5500,5500,11
20230601,140900,29270020,5500,5500,5500,5500,0
20230601,140800,29270020,5500,5500,5500,5500,0
20230601,140700,29270020,5500,5500,5500,5500,0
20230601,140600,29270020,5500,5500,5500,5500,0
20230601,140500,29270020,5500,5500,5500,5500,23
20230601,140400,29143520,5500,5500,5500,5500,0
20230601,140300,29143520,5500,5500,5500,5500,0
20230601,140200,29143520,5500,5500,5500,5500,91
20230601,140100,28643020,5490,5490,5490,5490,12
20230601,140000,28577140,5500,5500,5500,5500,20
20230601,135900,28467140,5500,5500,5500,5500,0
20230601,135800,28467140,5500,5500,5500,5500,0
20230601,135700,28467140,5500,5500,5500,5500,0
20230601,135600,28467140,5500,5500,5500,5500,0
20230601,135500,28467140,5500,5500,5500,5500,0
20230601,135400,28467140,5500,5500,5500,5500,0
20230601,135300,28467140,5500,5500,5500,5500,0
20230601,135200,28467140,5500,5500,5500,5500,0
20230601,135100,28467140,5500,5500,5500,5500,0
20230601,135000,28467140,5500,5500,5500,5500,11
20230601,134900,28406640,5500,5500,5500,5500,0
20230601,134800,28406640,5500,5500,5500,5500,0
20230601,134700,28406640,5500,5500,5500,5500,0
20230601,134600,28406640,5500,5500,5500,5500,0
20230601,134500,28406640,5500,5500,5500,5500,0
20230601,134400,28406640,5500,5500,5500,5500,0
20230601,134300,28406640,5500,5500,5500,5500,0
20230601,134200,28406640,5500,5500,5500,5500,0
20230601,134100,28406640,5500,5500,5500,5500,0
20230601,134000,28406640,5500,5500,5500,5500,21
20230601,133900,28291140,5500,5500,5500,5500,0
20230601,133800,28291140,5500,5500,5500,5500,0
20230601,133700,28291140,5500,5500,5500,5500,0
20230601,133600,28291140,5500,5500,5500,5500,0
20230601,133500,28291140,5500,5500,5500,5500,0
20230601,133400,28291140,5500,5500,5500,5500,0
20230601,133300,28291140,5500,5500,5500,5500,181
20230601,133200,27295640,5500,5500,5500,5500,0
20230601,133100,27295640,5500,5500,5500,5500,0
20230601,133000,27295640,5500,5500,5500,5500,21
20230601,132900,27180140,5500,5500,5500,5500,0
20230601,132800,27180140,5500,5500,5500,5500,0
20230601,132700,27180140,5500,5500,5500,5500,0
20230601,132600,27180140,5500,5500,5500,5500,0
20230601,132500,27180140,5500,5500,5500,5500,0
20230601,132400,27180140,5500,5500,5500,5500,0
20230601,132300,27180140,5500,5500,5500,5500,0
20230601,132200,27180140,5500,5500,5500,5500,0
20230601,132100,27180140,5500,5500,5500,5500,0
20230601,132000,27180140,5500,5500,5500,5500,21
20230601,131900,27064640,5500,5500,5500,5500,0
20230601,131800,27064640,5500,5500,5500,5500,0
20230601,131700,27064640,5500,5500,5500,5500,0
20230601,131600,27064640,5500,5500,5500,5500,0
20230601,131500,27064640,5500,5500,5500,5500,0
20230601,131400,27064640,5500,5500,5500,5500,0
20230601,131300,27064640,5500,5500,5500,5500,0
20230601,131200,27064640,5500,5500,5500,5500,0
20230601,131100,27064640,5500,5500,5500,5500,0
20230601,131000,27064640,5500,5500,5500,5500,11
20230601,130900,27004140,5500,5500,5500,5500,0
20230601,130800,27004140,5500,5500,5500,5500,0
20230601,130700,27004140,5500,5500,5500,5500,0
20230601,130600,27004140,5500,5500,5500,5500,0
20230601,130500,27004140,5500,5500,5500,5500,0
20230601,130400,27004140,5500,5500,5500,5500,0
20230601,130300,27004140,5500,5500,5500,5500,0
20230601,130200,27004140,5500,5500,5500,5500,0
20230601,130100,27004140,5500,5500,5500,5500,0
20230601,130000,27004140,5500,5500,5500,5500,21
20230601,125900,26888640,5500,5500,5500,5500,0
20230601,125800,26888640,5500,5500,5500,5500,0
20230601,125700,26888640,5500,5500,5500,5500,0
20230601,125600,26888640,5500,5500,5500,5500,0
20230601,125500,26888640,5500,5500,5500,5500,14
20230601,125400,26811640,5500,5500,5500,5500,0
20230601,125300,26811640,5500,5500,5500,5500,0
20230601,125200,26811640,5500,5500,5500,5500,0
20230601,125100,26811640,5500,5500,5500,5500,0
20230601,125000,26811640,5500,5500,5500,5500,11
20230601,124900,26751140,5500,5500,5500,5500,0
20230601,124800,26751140,5500,5500,5500,5500,0
20230601,124700,26751140,5500,5500,5500,5500,0
20230601,124600,26751140,5500,5500,5500,5500,0
20230601,124500,26751140,5500,5500,5500,5500,24
20230601,124400,26619140,5500,5500,5500,5500,90
20230601,124300,26124140,5500,5500,5500,5500,0
20230601,124200,26124140,5500,5500,5500,5500,0
20230601,124100,26124140,5500,5500,5500,5500,0
20230601,124000,26124140,5500,5500,5500,5500,21
20230601,123900,26008640,5500,5500,5500,5500,31
20230601,123800,25838140,5520,5520,5520,5520,0
20230601,123700,25838140,5520,5520,5520,5520,0
20230601,123600,25838140,5520,5520,5520,5520,0
20230601,123500,25838140,5520,5520,5520,5520,0
20230601,123400,25838140,5520,5520,5520,5520,0
20230601,123300,25838140,5520,5520,5520,5520,0
20230601,123200,25838140,5520,5520,5520,5520,0
20230601,123100,25838140,5520,5520,5520,5520,0
20230601,123000,25838140,5520,5520,5520,5520,11
20230601,122900,25777420,5520,5520,5520,5520,0
20230601,122800,25777420,5520,5520,5520,5520,0
20230601,122700,25777420,5520,5520,5520,5520,0
20230601,122600,25777420,5520,5520,5520,5520,0
20230601,122500,25777420,5520,5520,5520,5520,0
20230601,122400,25777420,5520,5520,5520,5520,0
20230601,122300,25777420,5520,5520,5520,5520,0
20230601,122200,25777420,5520,5520,5520,5520,0
20230601,122100,25777420,5520,5520,5520,5520,0
20230601,122000,25777420,5520,5520,5520,5520,21
20230601,121900,25661500,5510,5510,5510,5510,0
20230601,121800,25661500,5510,5510,5510,5510,0
20230601,121700,25661500,5510,5510,5510,5510,0
20230601,121600,25661500,5510,5510,5510,5510,0
20230601,121500,25661500,5510,5510,5510,5510,0
20230601,121400,25661500,5510,5510,5510,5510,0
20230601,121300,25661500,5510,5510,5510,5510,10
20230601,121200,25606400,5510,5510,5510,5510,1000
20230601,121100,20096400,5510,5510,5510,5510,20
20230601,121000,19986200,5500,5510,5510,5500,12
20230601,120900,19920090,5510,5510,5510,5510,0
20230601,120800,19920090,5510,5510,5510,5510,0
20230601,120700,19920090,5510,5510,5510,5510,0
20230601,120600,19920090,5510,5510,5510,5510,0
20230601,120500,19920090,5510,5510,5510,5510,0
20230601,120400,19920090,5510,5510,5510,5510,0
20230601,120300,19920090,5510,5510,5510,5510,0
20230601,120200,19920090,5510,5510,5510,5510,0
20230601,120100,19920090,5510,5510,5510,5510,0
20230601,120000,19920090,5510,5510,5510,5510,21
20230601,115900,19804380,5500,5500,5500,5500,0
20230601,115800,19804380,5500,5500,5500,5500,141
20230601,115700,19028880,5500,5500,5500,5500,0
20230601,115600,19028880,5500,5500,5500,5500,0
20230601,115500,19028880,5500,5500,5500,5500,0
20230601,115400,19028880,5500,5500,5500,5500,0
20230601,115300,19028880,5500,5500,5500,5500,0
20230601,115200,19028880,5500,5500,5500,5500,0
20230601,115100,19028880,5500,5500,5500,5500,0
20230601,115000,19028880,5500,5500,5500,5500,13
20230601,114900,18957380,5500,5500,5500,5500,0
20230601,114800,18957380,5500,5500,5500,5500,0
20230601,114700,18957380,5500,5500,5500,5500,0
20230601,114600,18957380,5500,5500,5500,5500,0
20230601,114500,18957380,5500,5500,5500,5500,0
20230601,114400,18957380,5500,5500,5500,5500,0
20230601,114300,18957380,5500,5500,5500,5500,0
20230601,114200,18957380,5500,5500,5500,5500,0
20230601,114100,18957380,5500,5500,5500,5500,0
20230601,114000,18957380,5500,5500,5500,5500,21
20230601,113900,18841880,5500,5500,5500,5500,0
20230601,113800,18841880,5500,5500,5500,5500,0
20230601,113700,18841880,5500,5500,5500,5500,0
20230601,113600,18841880,5500,5500,5500,5500,10
20230601,113500,18786880,5500,5500,5500,5500,14
20230601,113400,18709880,5500,5500,5500,5500,0
20230601,113300,18709880,5500,5500,5500,5500,0
20230601,113200,18709880,5500,5500,5500,5500,0
20230601,113100,18709880,5500,5500,5500,5500,0
20230601,113000,18709880,5500,5500,5500,5500,12
20230601,112900,18643880,5500,5500,5500,5500,0
20230601,112800,18643880,5500,5500,5500,5500,0
20230601,112700,18643880,5500,5500,5500,5500,0
20230601,112600,18643880,5500,5500,5500,5500,0
20230601,112500,18643880,5500,5490,5500,5490,24
20230601,112400,18511890,5480,5480,5480,5480,26
20230601,112300,18369410,5490,5490,5490,5490,0
20230601,112200,18369410,5490,5490,5490,5490,0
20230601,112100,18369410,5490,5490,5490,5490,0
20230601,112000,18369410,5490,5490,5490,5490,21
20230601,111900,18254120,5490,5490,5490,5490,0
20230601,111800,18254120,5490,5490,5490,5490,0
20230601,111700,18254120,5490,5490,5490,5490,0
20230601,111600,18254120,5490,5490,5490,5490,0
20230601,111500,18254120,5490,5490,5490,5490,0
20230601,111400,18254120,5490,5490,5490,5490,0
20230601,111300,18254120,5490,5490,5490,5490,0
20230601,111200,18254120,5490,5490,5490,5490,0
20230601,111100,18254120,5490,5490,5490,5490,0
20230601,111000,18254120,5490,5490,5490,5490,12
20230601,110900,18188240,5490,5490,5490,5490,0
20230601,110800,18188240,5490,5490,5490,5490,0
20230601,110700,18188240,5490,5490,5490,5490,0
20230601,110600,18188240,5490,5490,5490,5490,0
20230601,110500,18188240,5490,5490,5490,5490,0
20230601,110400,18188240,5490,5490,5490,5490,0
20230601,110300,18188240,5490,5490,5490,5490,2
20230601,110200,18177260,5490,5490,5490,5490,0
20230601,110100,18177260,5490,5490,5490,5490,0
20230601,110000,18177260,5490,5490,5490,5490,21
20230601,105900,18061970,5480,5480,5480,5480,0
20230601,105800,18061970,5480,5480,5480,5480,1
20230601,105700,18056490,5490,5490,5490,5490,0
20230601,105600,18056490,5490,5490,5490,5490,0
20230601,105500,18056490,5490,5490,5490,5490,0
20230601,105400,18056490,5490,5490,5490,5490,0
20230601,105300,18056490,5490,5490,5490,5490,0
20230601,105200,18056490,5490,5490,5490,5490,0
20230601,105100,18056490,5490,5490,5490,5490,0
20230601,105000,18056490,5490,5490,5490,5490,12
20230601,104900,17990610,5480,5480,5480,5480,0
20230601,104800,17990610,5480,5480,5480,5480,50
20230601,104700,17716610,5500,5500,5500,5500,0
20230601,104600,17716610,5500,5500,5500,5500,0
20230601,104500,17716610,5500,5500,5500,5500,0
20230601,104400,17716610,5500,5500,5500,5500,0
20230601,104300,17716610,5500,5500,5500,5500,0
20230601,104200,17716610,5500,5500,5500,5500,0
20230601,104100,17716610,5500,5500,5500,5500,0
20230601,104000,17716610,5500,5500,5500,5500,21
20230601,103900,17601110,5500,5500,5500,5500,0
20230601,103800,17601110,5500,5500,5500,5500,22
20230601,103700,17480110,5500,5500,5500,5500,0
20230601,103600,17480110,5500,5500,5500,5500,0
20230601,103500,17480110,5500,5500,5500,5500,0
20230601,103400,17480110,5500,5500,5500,5500,0
20230601,103300,17480110,5500,5500,5500,5500,0
20230601,103200,17480110,5500,5500,5500,5500,0
20230601,103100,17480110,5500,5500,5500,5500,0
20230601,103000,17480110,5500,5500,5500,5500,12
20230601,102900,17414110,5480,5480,5480,5480,0
20230601,102800,17414110,5480,5480,5480,5480,0
20230601,102700,17414110,5480,5480,5480,5480,0
20230601,102600,17414110,5480,5480,5480,5480,0
20230601,102500,17414110,5480,5480,5480,5480,0
20230601,102400,17414110,5480,5480,5480,5480,5
20230601,102300,17386710,5480,5480,5480,5480,0
20230601,102200,17386710,5480,5480,5480,5480,6
20230601,102100,17353830,5500,5500,5500,5500,0
20230601,102000,17353830,5500,5500,5500,5500,21
20230601,101900,17238330,5500,5500,5500,5500,0
20230601,101800,17238330,5500,5500,5500,5500,0
20230601,101700,17238330,5500,5500,5500,5500,0
20230601,101600,17238330,5500,5500,5500,5500,0
20230601,101500,17238330,5500,5500,5500,5500,14
20230601,101400,17161330,5500,5500,5500,5500,0
20230601,101300,17161330,5500,5500,5500,5500,0
20230601,101200,17161330,5500,5500,5500,5500,0
20230601,101100,17161330,5500,5500,5500,5500,0
20230601,101000,17161330,5500,5500,5500,5500,12
20230601,100900,17095330,5470,5470,5470,5470,0
20230601,100800,17095330,5470,5470,5470,5470,0
20230601,100700,17095330,5470,5470,5470,5470,1
20230601,100600,17089860,5470,5480,5480,5470,47
20230601,100500,16832730,5510,5490,5510,5490,26
20230601,100400,16689970,5490,5490,5490,5490,0
20230601,100300,16689970,5490,5490,5490,5490,500
20230601,100200,13944970,5490,5490,5490,5490,0
20230601,100100,13944970,5490,5490,5490,5490,0
20230601,100000,13944970,5490,5490,5490,5490,21
20230601,095900,13829680,5490,5490,5490,5490,0
20230601,095800,13829680,5490,5490,5490,5490,0
20230601,095700,13829680,5490,5490,5490,5490,0
20230601,095600,13829680,5490,5490,5490,5490,0
20230601,095500,13829680,5490,5490,5490,5490,0
20230601,095400,13829680,5490,5490,5490,5490,0
20230601,095300,13829680,5490,5490,5490,5490,0
20230601,095200,13829680,5490,5490,5490,5490,4
20230601,095100,13807720,5530,5530,5530,5530,0
20230601,095000,13807720,5530,5530,5530,5530,12
20230601,094900,13741360,5530,5530,5530,5530,0
20230601,094800,13741360,5530,5530,5530,5530,0
20230601,094700,13741360,5530,5530,5530,5530,0
20230601,094600,13741360,5530,5530,5530,5530,0
20230601,094500,13741360,5530,5530,5530,5530,1
20230601,094400,13735830,5530,5530,5530,5530,0
20230601,094300,13735830,5530,5530,5530,5530,90
20230601,094200,13238130,5540,5540,5540,5540,1
20230601,094100,13232590,5500,5540,5540,5500,52
20230601,094000,12944630,5540,5490,5540,5490,22
20230601,093900,12823260,5490,5490,5490,5490,0
20230601,093800,12823260,5490,5480,5490,5480,15
20230601,093700,12741050,5480,5480,5480,5480,81
20230601,093600,12297170,5470,5470,5470,5470,0
20230601,093500,12297170,5470,5470,5470,5470,0
20230601,093400,12297170,5470,5470,5470,5470,0
20230601,093300,12297170,5470,5470,5470,5470,21
20230601,093200,12182300,5470,5470,5470,5470,1
20230601,093100,12176830,5450,5450,5450,5450,0
20230601,093000,12176830,5450,5470,5470,5450,62
20230601,092900,11838690,5470,5470,5470,5470,0
20230601,092800,11838690,5470,5470,5470,5470,0
20230601,092700,11838690,5470,5470,5470,5470,0
20230601,092600,11838690,5470,5470,5470,5470,0
20230601,092500,11838690,5470,5470,5470,5470,0
20230601,092400,11838690,5470,5470,5470,5470,0
20230601,092300,11838690,5470,5470,5470,5470,6
20230601,092200,11805870,5470,5470,5470,5470,0
20230601,092100,11805870,5470,5470,5470,5470,0
20230601,092000,11805870,5470,5470,5470,5470,21
20230601,091900,11691000,5470,5470,5470,5470,0
20230601,091800,11691000,5470,5470,5470,5470,0
20230601,091700,11691000,5470,5470,5470,5470,616
20230601,091600,8321480,5470,5460,5470,5460,390
20230601,091500,6188240,5460,5460,5460,5460,5
20230601,091400,6160940,5460,5460,5460,5460,0
20230601,091300,6160940,5460,5460,5460,5460,0
20230601,091200,6160940,5460,5460,5460,5460,0
20230601,091100,6160940,5460,5460,5460,5460,0
20230601,091000,6160940,5460,5460,5460,5460,0
20230601,090900,6160940,5460,5460,5460,5460,0
20230601,090800,6160940,5460,5460,5460,5460,0
20230601,090700,6160940,5460,5460,5460,5460,0
20230601,090600,6160940,5460,5460,5460,5460,0
20230601,090500,6160940,5460,5460,5460,5460,0
20230601,090400,6160940,5460,5460,5460,5460,0
20230601,090300,6160940,5460,5460,5460,5460,0
20230601,090200,6160940,5460,5460,5460,5460,13
20230601,090100,6089960,5460,5440,5460,5440,224
20230601,090000,4867320,5420,5420,5440,5420,898
Reference in New Issue Copy Permalink