ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082920/min/candle-20230601.csv

764 lines
40 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
20230601,214100,1650349840,18550,18550,18550,18550,2701
20230601,214000,1650349840,18550,18550,18550,18550,0
20230601,213900,1650349840,18550,18550,18550,18550,0
20230601,213800,1650349840,18550,18550,18550,18550,0
20230601,213700,1650349840,18550,18550,18550,18550,0
20230601,213600,1650349840,18550,18550,18550,18550,0
20230601,213500,1650349840,18550,18550,18550,18550,0
20230601,213400,1650349840,18550,18550,18550,18550,0
20230601,213300,1650349840,18550,18550,18550,18550,0
20230601,213200,1650349840,18550,18550,18550,18550,0
20230601,213100,1650349840,18550,18550,18550,18550,0
20230601,213000,1650349840,18550,18550,18550,18550,0
20230601,212900,1650349840,18550,18550,18550,18550,0
20230601,212800,1650349840,18550,18550,18550,18550,0
20230601,212700,1650349840,18550,18550,18550,18550,0
20230601,212600,1650349840,18550,18550,18550,18550,0
20230601,212500,1650349840,18550,18550,18550,18550,0
20230601,212400,1650349840,18550,18550,18550,18550,0
20230601,212300,1650349840,18550,18550,18550,18550,0
20230601,212200,1650349840,18550,18550,18550,18550,0
20230601,212100,1650349840,18550,18550,18550,18550,0
20230601,212000,1650349840,18550,18550,18550,18550,0
20230601,211900,1650349840,18550,18550,18550,18550,0
20230601,211800,1650349840,18550,18550,18550,18550,0
20230601,211700,1650349840,18550,18550,18550,18550,0
20230601,211600,1650349840,18550,18550,18550,18550,0
20230601,211500,1650349840,18550,18550,18550,18550,0
20230601,211400,1650349840,18550,18550,18550,18550,0
20230601,211300,1650349840,18550,18550,18550,18550,0
20230601,211200,1650349840,18550,18550,18550,18550,0
20230601,211100,1650349840,18550,18550,18550,18550,2701
20230601,211000,1650349840,18550,18550,18550,18550,0
20230601,210900,1650349840,18550,18550,18550,18550,0
20230601,210800,1650349840,18550,18550,18550,18550,0
20230601,210700,1650349840,18550,18550,18550,18550,0
20230601,210600,1650349840,18550,18550,18550,18550,0
20230601,210500,1650349840,18550,18550,18550,18550,0
20230601,210400,1650349840,18550,18550,18550,18550,0
20230601,210300,1650349840,18550,18550,18550,18550,0
20230601,210200,1650349840,18550,18550,18550,18550,0
20230601,210100,1650349840,18550,18550,18550,18550,0
20230601,210000,1650349840,18550,18550,18550,18550,0
20230601,205900,1650349840,18550,18550,18550,18550,0
20230601,205800,1650349840,18550,18550,18550,18550,0
20230601,205700,1650349840,18550,18550,18550,18550,0
20230601,205600,1650349840,18550,18550,18550,18550,0
20230601,205500,1650349840,18550,18550,18550,18550,0
20230601,205400,1650349840,18550,18550,18550,18550,0
20230601,205300,1650349840,18550,18550,18550,18550,0
20230601,205200,1650349840,18550,18550,18550,18550,0
20230601,205100,1650349840,18550,18550,18550,18550,0
20230601,205000,1650349840,18550,18550,18550,18550,0
20230601,204900,1650349840,18550,18550,18550,18550,0
20230601,204800,1650349840,18550,18550,18550,18550,0
20230601,204700,1650349840,18550,18550,18550,18550,0
20230601,204600,1650349840,18550,18550,18550,18550,0
20230601,204500,1650349840,18550,18550,18550,18550,0
20230601,204400,1650349840,18550,18550,18550,18550,0
20230601,204300,1650349840,18550,18550,18550,18550,0
20230601,204200,1650349840,18550,18550,18550,18550,0
20230601,204100,1650349840,18550,18550,18550,18550,2701
20230601,204000,1650349840,18550,18550,18550,18550,0
20230601,203900,1650349840,18550,18550,18550,18550,0
20230601,203800,1650349840,18550,18550,18550,18550,0
20230601,203700,1650349840,18550,18550,18550,18550,0
20230601,203600,1650349840,18550,18550,18550,18550,0
20230601,203500,1650349840,18550,18550,18550,18550,0
20230601,203400,1650349840,18550,18550,18550,18550,0
20230601,203300,1650349840,18550,18550,18550,18550,0
20230601,203200,1650349840,18550,18550,18550,18550,0
20230601,203100,1650349840,18550,18550,18550,18550,0
20230601,203000,1650349840,18550,18550,18550,18550,0
20230601,202900,1650349840,18550,18550,18550,18550,0
20230601,202800,1650349840,18550,18550,18550,18550,0
20230601,202700,1650349840,18550,18550,18550,18550,0
20230601,202600,1650349840,18550,18550,18550,18550,0
20230601,202500,1650349840,18550,18550,18550,18550,0
20230601,202400,1650349840,18550,18550,18550,18550,0
20230601,202300,1650349840,18550,18550,18550,18550,0
20230601,202200,1650349840,18550,18550,18550,18550,0
20230601,202100,1650349840,18550,18550,18550,18550,0
20230601,202000,1650349840,18550,18550,18550,18550,0
20230601,201900,1650349840,18550,18550,18550,18550,0
20230601,201800,1650349840,18550,18550,18550,18550,0
20230601,201700,1650349840,18550,18550,18550,18550,0
20230601,201600,1650349840,18550,18550,18550,18550,0
20230601,201500,1650349840,18550,18550,18550,18550,0
20230601,201400,1650349840,18550,18550,18550,18550,0
20230601,201300,1650349840,18550,18550,18550,18550,0
20230601,201200,1650349840,18550,18550,18550,18550,0
20230601,201100,1650349840,18550,18550,18550,18550,2701
20230601,201000,1650349840,18550,18550,18550,18550,0
20230601,200900,1650349840,18550,18550,18550,18550,0
20230601,200800,1650349840,18550,18550,18550,18550,0
20230601,200700,1650349840,18550,18550,18550,18550,0
20230601,200600,1650349840,18550,18550,18550,18550,0
20230601,200500,1650349840,18550,18550,18550,18550,0
20230601,200400,1650349840,18550,18550,18550,18550,0
20230601,200300,1650349840,18550,18550,18550,18550,0
20230601,200200,1650349840,18550,18550,18550,18550,0
20230601,200100,1650349840,18550,18550,18550,18550,0
20230601,200000,1650349840,18550,18550,18550,18550,0
20230601,195900,1650349840,18550,18550,18550,18550,0
20230601,195800,1650349840,18550,18550,18550,18550,0
20230601,195700,1650349840,18550,18550,18550,18550,0
20230601,195600,1650349840,18550,18550,18550,18550,0
20230601,195500,1650349840,18550,18550,18550,18550,0
20230601,195400,1650349840,18550,18550,18550,18550,0
20230601,195300,1650349840,18550,18550,18550,18550,0
20230601,195200,1650349840,18550,18550,18550,18550,0
20230601,195100,1650349840,18550,18550,18550,18550,0
20230601,195000,1650349840,18550,18550,18550,18550,0
20230601,194900,1650349840,18550,18550,18550,18550,0
20230601,194800,1650349840,18550,18550,18550,18550,0
20230601,194700,1650349840,18550,18550,18550,18550,0
20230601,194600,1650349840,18550,18550,18550,18550,0
20230601,194500,1650349840,18550,18550,18550,18550,0
20230601,194400,1650349840,18550,18550,18550,18550,0
20230601,194300,1650349840,18550,18550,18550,18550,0
20230601,194200,1650349840,18550,18550,18550,18550,0
20230601,194100,1650349840,18550,18550,18550,18550,2701
20230601,194000,1650349840,18550,18550,18550,18550,0
20230601,193900,1650349840,18550,18550,18550,18550,0
20230601,193800,1650349840,18550,18550,18550,18550,0
20230601,193700,1650349840,18550,18550,18550,18550,0
20230601,193600,1650349840,18550,18550,18550,18550,0
20230601,193500,1650349840,18550,18550,18550,18550,0
20230601,193400,1650349840,18550,18550,18550,18550,0
20230601,193300,1650349840,18550,18550,18550,18550,0
20230601,193200,1650349840,18550,18550,18550,18550,0
20230601,193100,1650349840,18550,18550,18550,18550,0
20230601,193000,1650349840,18550,18550,18550,18550,0
20230601,192900,1650349840,18550,18550,18550,18550,0
20230601,192800,1650349840,18550,18550,18550,18550,0
20230601,192700,1650349840,18550,18550,18550,18550,0
20230601,192600,1650349840,18550,18550,18550,18550,0
20230601,192500,1650349840,18550,18550,18550,18550,0
20230601,192400,1650349840,18550,18550,18550,18550,0
20230601,192300,1650349840,18550,18550,18550,18550,0
20230601,192200,1650349840,18550,18550,18550,18550,0
20230601,192100,1650349840,18550,18550,18550,18550,0
20230601,192000,1650349840,18550,18550,18550,18550,0
20230601,191900,1650349840,18550,18550,18550,18550,0
20230601,191800,1650349840,18550,18550,18550,18550,0
20230601,191700,1650349840,18550,18550,18550,18550,0
20230601,191600,1650349840,18550,18550,18550,18550,0
20230601,191500,1650349840,18550,18550,18550,18550,0
20230601,191400,1650349840,18550,18550,18550,18550,0
20230601,191300,1650349840,18550,18550,18550,18550,0
20230601,191200,1650349840,18550,18550,18550,18550,0
20230601,191100,1650349840,18550,18550,18550,18550,2701
20230601,191000,1650349840,18550,18550,18550,18550,0
20230601,190900,1650349840,18550,18550,18550,18550,0
20230601,190800,1650349840,18550,18550,18550,18550,0
20230601,190700,1650349840,18550,18550,18550,18550,0
20230601,190600,1650349840,18550,18550,18550,18550,0
20230601,190500,1650349840,18550,18550,18550,18550,0
20230601,190400,1650349840,18550,18550,18550,18550,0
20230601,190300,1650349840,18550,18550,18550,18550,0
20230601,190200,1650349840,18550,18550,18550,18550,0
20230601,190100,1650349840,18550,18550,18550,18550,0
20230601,190000,1650349840,18550,18550,18550,18550,0
20230601,185900,1650349840,18550,18550,18550,18550,0
20230601,185800,1650349840,18550,18550,18550,18550,0
20230601,185700,1650349840,18550,18550,18550,18550,0
20230601,185600,1650349840,18550,18550,18550,18550,0
20230601,185500,1650349840,18550,18550,18550,18550,0
20230601,185400,1650349840,18550,18550,18550,18550,0
20230601,185300,1650349840,18550,18550,18550,18550,0
20230601,185200,1650349840,18550,18550,18550,18550,0
20230601,185100,1650349840,18550,18550,18550,18550,0
20230601,185000,1650349840,18550,18550,18550,18550,0
20230601,184900,1650349840,18550,18550,18550,18550,0
20230601,184800,1650349840,18550,18550,18550,18550,0
20230601,184700,1650349840,18550,18550,18550,18550,0
20230601,184600,1650349840,18550,18550,18550,18550,0
20230601,184500,1650349840,18550,18550,18550,18550,0
20230601,184400,1650349840,18550,18550,18550,18550,0
20230601,184300,1650349840,18550,18550,18550,18550,0
20230601,184200,1650349840,18550,18550,18550,18550,0
20230601,184100,1650349840,18550,18550,18550,18550,2701
20230601,184000,1650349840,18550,18550,18550,18550,0
20230601,183900,1650349840,18550,18550,18550,18550,0
20230601,183800,1650349840,18550,18550,18550,18550,0
20230601,183700,1650349840,18550,18550,18550,18550,0
20230601,183600,1650349840,18550,18550,18550,18550,0
20230601,183500,1650349840,18550,18550,18550,18550,0
20230601,183400,1650349840,18550,18550,18550,18550,0
20230601,183300,1650349840,18550,18550,18550,18550,0
20230601,183200,1650349840,18550,18550,18550,18550,0
20230601,183100,1650349840,18550,18550,18550,18550,0
20230601,183000,1650349840,18550,18550,18550,18550,0
20230601,182900,1650349840,18550,18550,18550,18550,0
20230601,182800,1650349840,18550,18550,18550,18550,0
20230601,182700,1650349840,18550,18550,18550,18550,0
20230601,182600,1650349840,18550,18550,18550,18550,0
20230601,182500,1650349840,18550,18550,18550,18550,0
20230601,182400,1650349840,18550,18550,18550,18550,0
20230601,182300,1650349840,18550,18550,18550,18550,0
20230601,182200,1650349840,18550,18550,18550,18550,0
20230601,182100,1650349840,18550,18550,18550,18550,0
20230601,182000,1650349840,18550,18550,18550,18550,0
20230601,181900,1650349840,18550,18550,18550,18550,0
20230601,181800,1650349840,18550,18550,18550,18550,0
20230601,181700,1650349840,18550,18550,18550,18550,0
20230601,181600,1650349840,18550,18550,18550,18550,0
20230601,181500,1650349840,18550,18550,18550,18550,0
20230601,181400,1650349840,18550,18550,18550,18550,0
20230601,181300,1650349840,18550,18550,18550,18550,0
20230601,181200,1650349840,18550,18550,18550,18550,0
20230601,181100,1650349840,18550,18550,18550,18550,2701
20230601,181000,1650349840,18550,18550,18550,18550,0
20230601,180900,1650349840,18550,18550,18550,18550,0
20230601,180800,1650349840,18550,18550,18550,18550,0
20230601,180700,1650349840,18550,18550,18550,18550,0
20230601,180600,1650349840,18550,18550,18550,18550,0
20230601,180500,1650349840,18550,18550,18550,18550,0
20230601,180400,1650349840,18550,18550,18550,18550,0
20230601,180300,1650349840,18550,18550,18550,18550,0
20230601,180200,1650349840,18550,18550,18550,18550,0
20230601,180100,1650349840,18550,18550,18550,18550,0
20230601,180000,1650349840,18550,18550,18550,18550,0
20230601,175900,1650349840,18550,18550,18550,18550,0
20230601,175800,1650349840,18550,18550,18550,18550,0
20230601,175700,1650349840,18550,18550,18550,18550,0
20230601,175600,1650349840,18550,18550,18550,18550,0
20230601,175500,1650349840,18550,18550,18550,18550,0
20230601,175400,1650349840,18550,18550,18550,18550,0
20230601,175300,1650349840,18550,18550,18550,18550,0
20230601,175200,1650349840,18550,18550,18550,18550,0
20230601,175100,1650349840,18550,18550,18550,18550,0
20230601,175000,1650349840,18550,18550,18550,18550,0
20230601,174900,1650349840,18550,18550,18550,18550,0
20230601,174800,1650349840,18550,18550,18550,18550,0
20230601,174700,1650349840,18550,18550,18550,18550,0
20230601,174600,1650349840,18550,18550,18550,18550,0
20230601,174500,1650349840,18550,18550,18550,18550,0
20230601,174400,1650349840,18550,18550,18550,18550,0
20230601,174300,1650349840,18550,18550,18550,18550,0
20230601,174200,1650349840,18550,18550,18550,18550,0
20230601,174100,1650349840,18550,18550,18550,18550,2701
20230601,174000,1650349840,18550,18550,18550,18550,0
20230601,173900,1650349840,18550,18550,18550,18550,0
20230601,173800,1650349840,18550,18550,18550,18550,0
20230601,173700,1650349840,18550,18550,18550,18550,0
20230601,173600,1650349840,18550,18550,18550,18550,0
20230601,173500,1650349840,18550,18550,18550,18550,0
20230601,173400,1650349840,18550,18550,18550,18550,0
20230601,173300,1650349840,18550,18550,18550,18550,0
20230601,173200,1650349840,18550,18550,18550,18550,0
20230601,173100,1650349840,18550,18550,18550,18550,0
20230601,173000,1650349840,18550,18550,18550,18550,0
20230601,172900,1650349840,18550,18550,18550,18550,0
20230601,172800,1650349840,18550,18550,18550,18550,0
20230601,172700,1650349840,18550,18550,18550,18550,0
20230601,172600,1650349840,18550,18550,18550,18550,0
20230601,172500,1650349840,18550,18550,18550,18550,0
20230601,172400,1650349840,18550,18550,18550,18550,0
20230601,172300,1650349840,18550,18550,18550,18550,0
20230601,172200,1650349840,18550,18550,18550,18550,0
20230601,172100,1650349840,18550,18550,18550,18550,0
20230601,172000,1650349840,18550,18550,18550,18550,0
20230601,171900,1650349840,18550,18550,18550,18550,0
20230601,171800,1650349840,18550,18550,18550,18550,0
20230601,171700,1650349840,18550,18550,18550,18550,0
20230601,171600,1650349840,18550,18550,18550,18550,0
20230601,171500,1650349840,18550,18550,18550,18550,0
20230601,171400,1650349840,18550,18550,18550,18550,0
20230601,171300,1650349840,18550,18550,18550,18550,0
20230601,171200,1650349840,18550,18550,18550,18550,0
20230601,171100,1650349840,18550,18550,18550,18550,2701
20230601,171000,1650349840,18550,18550,18550,18550,0
20230601,170900,1650349840,18550,18550,18550,18550,0
20230601,170800,1650349840,18550,18550,18550,18550,0
20230601,170700,1650349840,18550,18550,18550,18550,0
20230601,170600,1650349840,18550,18550,18550,18550,0
20230601,170500,1650349840,18550,18550,18550,18550,0
20230601,170400,1650349840,18550,18550,18550,18550,0
20230601,170300,1650349840,18550,18550,18550,18550,0
20230601,170200,1650349840,18550,18550,18550,18550,0
20230601,170100,1650349840,18550,18550,18550,18550,0
20230601,170000,1650349840,18550,18550,18550,18550,0
20230601,165900,1650349840,18550,18550,18550,18550,0
20230601,165800,1650349840,18550,18550,18550,18550,0
20230601,165700,1650349840,18550,18550,18550,18550,0
20230601,165600,1650349840,18550,18550,18550,18550,0
20230601,165500,1650349840,18550,18550,18550,18550,0
20230601,165400,1650349840,18550,18550,18550,18550,0
20230601,165300,1650349840,18550,18550,18550,18550,0
20230601,165200,1650349840,18550,18550,18550,18550,0
20230601,165100,1650349840,18550,18550,18550,18550,0
20230601,165000,1650349840,18550,18550,18550,18550,0
20230601,164900,1650349840,18550,18550,18550,18550,0
20230601,164800,1650349840,18550,18550,18550,18550,0
20230601,164700,1650349840,18550,18550,18550,18550,0
20230601,164600,1650349840,18550,18550,18550,18550,0
20230601,164500,1650349840,18550,18550,18550,18550,0
20230601,164400,1650349840,18550,18550,18550,18550,0
20230601,164300,1650349840,18550,18550,18550,18550,0
20230601,164200,1650349840,18550,18550,18550,18550,0
20230601,164100,1650349840,18550,18550,18550,18550,2701
20230601,164000,1650349840,18550,18550,18550,18550,0
20230601,163900,1650349840,18550,18550,18550,18550,0
20230601,163800,1650349840,18550,18550,18550,18550,0
20230601,163700,1650349840,18550,18550,18550,18550,0
20230601,163600,1650349840,18550,18550,18550,18550,0
20230601,163500,1650349840,18550,18550,18550,18550,0
20230601,163400,1650349840,18550,18550,18550,18550,0
20230601,163300,1650349840,18550,18550,18550,18550,0
20230601,163200,1650349840,18550,18550,18550,18550,0
20230601,163100,1650349840,18550,18550,18550,18550,0
20230601,163000,1650349840,18550,18550,18550,18550,0
20230601,162900,1650349840,18550,18550,18550,18550,0
20230601,162800,1650349840,18550,18550,18550,18550,0
20230601,162700,1650349840,18550,18550,18550,18550,0
20230601,162600,1650349840,18550,18550,18550,18550,0
20230601,162500,1650349840,18550,18550,18550,18550,0
20230601,162400,1650349840,18550,18550,18550,18550,0
20230601,162300,1650349840,18550,18550,18550,18550,0
20230601,162200,1650349840,18550,18550,18550,18550,0
20230601,162100,1650349840,18550,18550,18550,18550,0
20230601,162000,1650349840,18550,18550,18550,18550,0
20230601,161900,1650349840,18550,18550,18550,18550,0
20230601,161800,1650349840,18550,18550,18550,18550,0
20230601,161700,1650349840,18550,18550,18550,18550,0
20230601,161600,1650349840,18550,18550,18550,18550,0
20230601,161500,1650349840,18550,18550,18550,18550,0
20230601,161400,1650349840,18550,18550,18550,18550,0
20230601,161300,1650349840,18550,18550,18550,18550,0
20230601,161200,1650349840,18550,18550,18550,18550,0
20230601,161100,1650349840,18550,18550,18550,18550,2701
20230601,161000,1650349840,18550,18550,18550,18550,0
20230601,160900,1650349840,18550,18550,18550,18550,0
20230601,160800,1650349840,18550,18550,18550,18550,0
20230601,160700,1650349840,18550,18550,18550,18550,0
20230601,160600,1650349840,18550,18550,18550,18550,0
20230601,160500,1650349840,18550,18550,18550,18550,0
20230601,160400,1650349840,18550,18550,18550,18550,0
20230601,160300,1650349840,18550,18550,18550,18550,0
20230601,160200,1650349840,18550,18550,18550,18550,0
20230601,160100,1650349840,18550,18550,18550,18550,0
20230601,160000,1650349840,18550,18550,18550,18550,0
20230601,155900,1650349840,18550,18550,18550,18550,0
20230601,155800,1650349840,18550,18550,18550,18550,0
20230601,155700,1650349840,18550,18550,18550,18550,0
20230601,155600,1650349840,18550,18550,18550,18550,0
20230601,155500,1650349840,18550,18550,18550,18550,0
20230601,155400,1650349840,18550,18550,18550,18550,0
20230601,155300,1650349840,18550,18550,18550,18550,0
20230601,155200,1650349840,18550,18550,18550,18550,0
20230601,155100,1650349840,18550,18550,18550,18550,0
20230601,155000,1650349840,18550,18550,18550,18550,0
20230601,154900,1650349840,18550,18550,18550,18550,0
20230601,154800,1650349840,18550,18550,18550,18550,0
20230601,154700,1650349840,18550,18550,18550,18550,0
20230601,154600,1650349840,18550,18550,18550,18550,0
20230601,154500,1650349840,18550,18550,18550,18550,0
20230601,154400,1650349840,18550,18550,18550,18550,0
20230601,154300,1650349840,18550,18550,18550,18550,0
20230601,154200,1650349840,18550,18550,18550,18550,0
20230601,154100,1650349840,18550,18550,18550,18550,2701
20230601,154000,1650349840,18550,18550,18550,18550,0
20230601,153900,1650349840,18550,18550,18550,18550,0
20230601,153800,1650349840,18550,18550,18550,18550,0
20230601,153700,1650349840,18550,18550,18550,18550,0
20230601,153600,1650349840,18550,18550,18550,18550,0
20230601,153500,1650349840,18550,18550,18550,18550,0
20230601,153400,1650349840,18550,18550,18550,18550,0
20230601,153300,1650349840,18550,18550,18550,18550,0
20230601,153200,1650349840,18550,18550,18550,18550,0
20230601,153100,1650349840,18550,18550,18550,18550,0
20230601,153000,1650349840,18550,18550,18550,18550,2701
20230601,152900,1600246290,18510,18510,18510,18510,0
20230601,152800,1600246290,18510,18510,18510,18510,0
20230601,152700,1600246290,18510,18510,18510,18510,0
20230601,152600,1600246290,18510,18510,18510,18510,0
20230601,152500,1600246290,18510,18510,18510,18510,0
20230601,152400,1600246290,18510,18510,18510,18510,0
20230601,152300,1600246290,18510,18510,18510,18510,0
20230601,152200,1600246290,18510,18510,18510,18510,0
20230601,152100,1600246290,18510,18510,18510,18510,0
20230601,152000,1600246290,18510,18510,18510,18510,0
20230601,151900,1600246290,18510,18520,18560,18510,574
20230601,151800,1589611850,18530,18560,18560,18530,1079
20230601,151700,1569600670,18560,18560,18570,18560,286
20230601,151600,1564291410,18570,18590,18590,18570,130
20230601,151500,1561876910,18570,18570,18570,18570,24
20230601,151400,1561431230,18570,18570,18570,18560,204
20230601,151300,1557644130,18600,18600,18600,18600,0
20230601,151200,1557644130,18600,18600,18600,18600,299
20230601,151100,1552082730,18560,18580,18600,18560,696
20230601,151000,1539159030,18580,18590,18590,18580,688
20230601,150900,1526369950,18590,18600,18610,18590,122
20230601,150800,1524101220,18610,18600,18630,18600,1936
20230601,150700,1488089220,18580,18580,18580,18580,540
20230601,150600,1478056020,18580,18580,18580,18580,26
20230601,150500,1477572940,18570,18570,18570,18570,0
20230601,150400,1477572940,18570,18570,18580,18560,549
20230601,150300,1467379840,18570,18590,18590,18570,627
20230601,150200,1455731310,18590,18620,18620,18590,2174
20230601,150100,1415282530,18630,18640,18640,18630,111
20230601,150000,1413214590,18650,18640,18650,18640,157
20230601,145900,1410287510,18640,18640,18640,18640,90
20230601,145800,1408609910,18640,18630,18640,18630,166
20230601,145700,1405515980,18630,18630,18630,18630,78
20230601,145600,1404062840,18630,18630,18630,18630,70
20230601,145500,1402758740,18630,18630,18630,18620,458
20230601,145400,1394229200,18630,18630,18640,18630,468
20230601,145300,1385509740,18640,18660,18660,18640,366
20230601,145200,1378686470,18660,18670,18670,18650,605
20230601,145100,1367399950,18670,18660,18670,18660,296
20230601,145000,1361876580,18660,18660,18660,18650,129
20230601,144900,1359469500,18650,18650,18650,18650,125
20230601,144800,1357138250,18650,18640,18650,18640,88
20230601,144700,1355497240,18650,18640,18650,18640,167
20230601,144600,1352383760,18650,18640,18650,18640,90
20230601,144500,1350705440,18640,18640,18650,18640,42
20230601,144400,1349922420,18650,18650,18650,18650,75
20230601,144300,1348523670,18650,18640,18650,18640,38
20230601,144200,1347815250,18640,18640,18640,18640,78
20230601,144100,1346361330,18640,18650,18650,18640,198
20230601,144000,1342669950,18630,18650,18650,18630,208
20230601,143900,1338792200,18640,18640,18640,18640,13
20230601,143800,1338549880,18660,18640,18660,18640,66
20230601,143700,1337318520,18640,18650,18660,18640,66
20230601,143600,1336087230,18650,18640,18660,18630,431
20230601,143500,1328054860,18640,18650,18660,18640,324
20230601,143400,1322013750,18650,18650,18660,18650,252
20230601,143300,1317313450,18650,18660,18660,18650,53
20230601,143200,1316324580,18650,18640,18650,18640,100
20230601,143100,1314459850,18650,18650,18650,18650,72
20230601,143000,1313117050,18650,18640,18650,18640,60
20230601,142900,1311998550,18640,18640,18640,18640,85
20230601,142800,1310414150,18640,18640,18640,18640,10
20230601,142700,1310227750,18640,18630,18640,18630,159
20230601,142600,1307264400,18640,18620,18640,18620,74
20230601,142500,1305885230,18640,18640,18640,18630,215
20230601,142400,1301879140,18640,18640,18650,18630,439
20230601,142300,1293698530,18640,18640,18650,18640,85
20230601,142200,1292113480,18650,18640,18650,18640,31
20230601,142100,1291535610,18650,18640,18650,18640,142
20230601,142000,1288888170,18650,18650,18650,18650,60
20230601,141900,1287769170,18650,18650,18650,18640,140
20230601,141800,1285158820,18650,18640,18650,18640,88
20230601,141700,1283517870,18640,18640,18640,18640,83
20230601,141600,1281970750,18640,18640,18650,18640,98
20230601,141500,1280143930,18650,18650,18650,18650,72
20230601,141400,1278801130,18650,18630,18650,18630,60
20230601,141300,1277682310,18630,18640,18650,18630,131
20230601,141200,1275240200,18640,18640,18640,18640,124
20230601,141100,1272928840,18640,18640,18640,18640,10
20230601,141000,1272742440,18640,18640,18640,18640,76
20230601,140900,1271325800,18640,18640,18640,18640,115
20230601,140800,1269182200,18630,18630,18630,18630,53
20230601,140700,1268194810,18630,18630,18630,18630,195
20230601,140600,1264561960,18640,18630,18640,18630,53
20230601,140500,1263574370,18620,18620,18620,18620,62
20230601,140400,1262419930,18610,18610,18610,18610,83
20230601,140300,1260875300,18610,18610,18610,18610,145
20230601,140200,1258176850,18610,18610,18610,18610,117
20230601,140100,1255999480,18610,18610,18610,18610,176
20230601,140000,1252724120,18610,18600,18610,18600,131
20230601,135900,1250287420,18610,18610,18610,18610,91
20230601,135800,1248593910,18610,18610,18610,18610,68
20230601,135700,1247328430,18600,18600,18600,18600,417
20230601,135600,1239572230,18600,18590,18600,18590,89
20230601,135500,1237917050,18590,18590,18590,18590,106
20230601,135400,1235946510,18590,18590,18590,18590,10
20230601,135300,1235760610,18590,18590,18590,18580,84
20230601,135200,1234199070,18590,18590,18590,18580,83
20230601,135100,1232656140,18590,18590,18600,18590,84
20230601,135000,1231094480,18590,18590,18600,18590,85
20230601,134900,1229513740,18590,18600,18600,18590,90
20230601,134800,1227839940,18580,18600,18600,18580,137
20230601,134700,1225293070,18600,18600,18600,18600,106
20230601,134600,1223321470,18600,18600,18600,18600,221
20230601,134500,1219210870,18590,18590,18590,18590,72
20230601,134400,1217872390,18590,18580,18600,18580,80
20230601,134300,1216384920,18590,18590,18600,18590,76
20230601,134200,1214971580,18600,18570,18600,18570,83
20230601,134100,1213428380,18600,18570,18600,18570,588
20230601,134000,1202496760,18580,18570,18580,18570,70
20230601,133900,1201196170,18580,18570,18580,18570,47
20230601,133800,1200323280,18570,18560,18570,18560,55
20230601,133700,1199302380,18560,18570,18570,18560,36
20230601,133600,1198634050,18580,18590,18590,18570,125
20230601,133500,1196311530,18590,18590,18590,18590,106
20230601,133400,1194340990,18580,18570,18590,18570,100
20230601,133300,1192483000,18570,18560,18570,18560,60
20230601,133200,1191369300,18560,18550,18560,18550,30
20230601,133100,1190812680,18550,18580,18580,18550,105
20230601,133000,1188864600,18580,18570,18580,18560,163
20230601,132900,1185836560,18580,18570,18580,18570,76
20230601,132800,1184425140,18570,18580,18580,18560,109
20230601,132700,1182400380,18560,18560,18560,18540,197
20230601,132600,1178744970,18560,18560,18560,18560,20
20230601,132500,1178373770,18560,18550,18560,18550,221
20230601,132400,1174273510,18550,18550,18550,18550,45
20230601,132300,1173438760,18550,18590,18590,18510,547
20230601,132200,1163295700,18580,18590,18590,18580,72
20230601,132100,1161957230,18590,18590,18590,18590,71
20230601,132000,1160637340,18590,18590,18590,18590,22
20230601,131900,1160228360,18590,18600,18600,18580,176
20230601,131800,1156956790,18590,18610,18610,18590,126
20230601,131700,1154613090,18610,18590,18610,18590,67
20230601,131600,1153366830,18600,18610,18630,18590,668
20230601,131500,1140940000,18630,18630,18630,18630,68
20230601,131400,1139673160,18630,18600,18630,18590,390
20230601,131300,1132415930,18600,18600,18600,18600,81
20230601,131200,1130909330,18590,18590,18590,18580,70
20230601,131100,1129608060,18600,18600,18600,18600,69
20230601,131000,1128324660,18590,18580,18600,18580,126
20230601,130900,1125981400,18590,18580,18600,18580,21
20230601,130800,1125591100,18600,18600,18600,18590,80
20230601,130700,1124103120,18590,18600,18600,18590,100
20230601,130600,1122244020,18590,18590,18600,18580,114
20230601,130500,1120124550,18600,18590,18600,18590,135
20230601,130400,1117614340,18590,18570,18590,18570,318
20230601,130300,1111705600,18560,18550,18560,18550,39
20230601,130200,1110981810,18550,18530,18560,18530,403
20230601,130100,1103507840,18530,18530,18530,18530,77
20230601,130000,1102081030,18530,18520,18530,18520,64
20230601,125900,1100895650,18500,18510,18520,18500,145
20230601,125800,1098211440,18500,18500,18500,18500,12
20230601,125700,1097989440,18500,18500,18500,18500,9
20230601,125600,1097822940,18500,18500,18500,18500,100
20230601,125500,1095972940,18500,18510,18510,18490,313
20230601,125400,1090183590,18500,18500,18500,18500,104
20230601,125300,1088259590,18510,18510,18510,18510,0
20230601,125200,1088259590,18510,18510,18510,18500,643
20230601,125100,1076359640,18510,18510,18510,18510,0
20230601,125000,1076359640,18510,18510,18510,18510,51
20230601,124900,1075415630,18510,18510,18510,18510,1
20230601,124800,1075397120,18500,18510,18510,18500,233
20230601,124700,1071086390,18510,18540,18540,18510,263
20230601,124600,1066217960,18540,18540,18540,18540,0
20230601,124500,1066217960,18540,18540,18540,18540,1
20230601,124400,1066199420,18540,18540,18540,18540,2
20230601,124300,1066162340,18540,18540,18540,18540,8
20230601,124200,1066014020,18540,18510,18540,18510,53
20230601,124100,1065032930,18510,18510,18510,18510,6
20230601,124000,1064921870,18500,18500,18500,18500,1
20230601,123900,1064903370,18500,18500,18510,18500,120
20230601,123800,1062682370,18500,18500,18500,18500,14
20230601,123700,1062423370,18500,18500,18500,18500,212
20230601,123600,1058501370,18500,18510,18510,18490,481
20230601,123500,1049606350,18510,18520,18520,18510,133
20230601,123400,1047143310,18530,18500,18530,18500,474
20230601,123300,1038363340,18520,18500,18520,18500,2
20230601,123200,1038326320,18520,18490,18520,18490,52
20230601,123100,1037364220,18490,18490,18500,18480,172
20230601,123000,1034183230,18470,18470,18490,18470,103
20230601,122900,1032279820,18470,18500,18500,18470,75
20230601,122800,1030894390,18460,18510,18510,18460,1352
20230601,122700,1005897360,18510,18510,18510,18510,12
20230601,122600,1005675240,18500,18510,18510,18500,242
20230601,122500,1001196590,18510,18510,18510,18510,286
20230601,122400,995902730,18510,18510,18510,18510,10
20230601,122300,995717630,18510,18520,18520,18510,135
20230601,122200,993217440,18520,18530,18530,18510,375
20230601,122100,986272120,18530,18520,18530,18520,110
20230601,122000,984234820,18520,18520,18520,18520,22
20230601,121900,983827380,18520,18520,18520,18520,261
20230601,121800,978993660,18500,18500,18500,18500,0
20230601,121700,978993660,18500,18510,18510,18500,799
20230601,121600,964209970,18510,18550,18550,18500,1998
20230601,121500,927219000,18550,18560,18560,18550,539
20230601,121400,917217880,18560,18570,18570,18560,246
20230601,121300,912649740,18580,18580,18580,18580,108
20230601,121200,910643100,18580,18590,18590,18580,688
20230601,121100,897858850,18590,18590,18590,18590,2
20230601,121000,897821670,18590,18590,18590,18590,4
20230601,120900,897747310,18590,18590,18590,18590,33
20230601,120800,897133840,18590,18590,18590,18590,42
20230601,120700,896353060,18590,18590,18590,18590,0
20230601,120600,896353060,18590,18590,18590,18590,543
20230601,120500,886258690,18600,18600,18600,18600,0
20230601,120400,886258690,18600,18600,18600,18600,19
20230601,120300,885905290,18600,18600,18600,18600,15
20230601,120200,885626290,18610,18610,18610,18610,46
20230601,120100,884770230,18610,18610,18610,18610,0
20230601,120000,884770230,18610,18610,18610,18610,299
20230601,115900,879205840,18610,18610,18610,18610,0
20230601,115800,879205840,18610,18610,18610,18610,0
20230601,115700,879205840,18610,18600,18610,18600,54
20230601,115600,878200910,18610,18610,18610,18610,1
20230601,115500,878182300,18610,18610,18610,18610,6
20230601,115400,878070640,18590,18620,18620,18590,933
20230601,115300,860718510,18620,18620,18620,18620,15
20230601,115200,860439210,18610,18610,18610,18610,62
20230601,115100,859285390,18600,18600,18600,18600,0
20230601,115000,859285390,18600,18600,18600,18600,0
20230601,114900,859285390,18600,18600,18600,18600,181
20230601,114800,855918790,18600,18600,18600,18600,1
20230601,114700,855900190,18600,18590,18610,18590,309
20230601,114600,850152910,18580,18580,18580,18580,21
20230601,114500,849762730,18580,18580,18580,18580,166
20230601,114400,846678450,18590,18600,18600,18580,2175
20230601,114300,806260450,18590,18620,18620,18590,1185
20230601,114200,784214610,18630,18630,18630,18630,0
20230601,114100,784214610,18630,18630,18630,18630,0
20230601,114000,784214610,18630,18630,18630,18630,0
20230601,113900,784214610,18630,18630,18630,18630,1
20230601,113800,784195980,18630,18630,18630,18630,0
20230601,113700,784195980,18630,18630,18630,18630,10
20230601,113600,784009680,18630,18630,18630,18630,2
20230601,113500,783972420,18630,18630,18630,18630,2
20230601,113400,783935160,18620,18620,18620,18620,189
20230601,113300,780415980,18630,18660,18660,18630,950
20230601,113200,762701000,18660,18670,18670,18660,369
20230601,113100,755812770,18670,18680,18680,18670,185
20230601,113000,752356990,18700,18700,18700,18700,11
20230601,112900,752151290,18700,18700,18700,18700,50
20230601,112800,751216290,18680,18680,18680,18680,68
20230601,112700,749946050,18690,18690,18690,18690,307
20230601,112600,744208220,18710,18710,18710,18710,0
20230601,112500,744208220,18710,18710,18710,18710,0
20230601,112400,744208220,18710,18710,18710,18700,605
20230601,112300,732893200,18710,18710,18710,18710,2
20230601,112200,732855780,18700,18700,18700,18700,63
20230601,112100,731677680,18710,18710,18710,18700,143
20230601,112000,729003480,18710,18710,18710,18710,164
20230601,111900,725935040,18720,18720,18720,18710,304
20230601,111800,720247160,18720,18700,18720,18700,522
20230601,111700,710480320,18710,18700,18710,18700,52
20230601,111600,709507900,18710,18710,18710,18710,410
20230601,111500,701836800,18710,18700,18710,18700,180
20230601,111400,698469110,18710,18700,18710,18700,571
20230601,111300,687791360,18700,18700,18700,18700,5
20230601,111200,687697860,18700,18700,18700,18700,138
20230601,111100,685117260,18700,18700,18700,18700,1
20230601,111000,685098560,18700,18700,18700,18700,17
20230601,110900,684780660,18700,18690,18700,18690,6
20230601,110800,684668490,18700,18700,18700,18700,14
20230601,110700,684406690,18700,18700,18700,18690,131
20230601,110600,681957860,18700,18700,18700,18700,23
20230601,110500,681527760,18700,18700,18700,18700,1
20230601,110400,681509060,18680,18690,18700,18680,335
20230601,110300,675247850,18690,18690,18690,18690,21
20230601,110200,674855360,18670,18670,18670,18670,6
20230601,110100,674743340,18680,18680,18680,18680,80
20230601,110000,673248940,18690,18690,18690,18690,158
20230601,105900,670295920,18690,18690,18690,18690,0
20230601,105800,670295920,18690,18690,18690,18690,52
20230601,105700,669324040,18660,18680,18680,18660,79
20230601,105600,667849660,18700,18690,18700,18660,134
20230601,105500,665347460,18700,18690,18700,18690,2
20230601,105400,665310070,18700,18700,18700,18700,38
20230601,105300,664599470,18690,18690,18690,18690,20
20230601,105200,664225670,18690,18690,18690,18690,16
20230601,105100,663926630,18700,18700,18700,18700,31
20230601,105000,663346930,18670,18670,18670,18670,0
20230601,104900,663346930,18670,18670,18670,18670,222
20230601,104800,659202190,18670,18660,18670,18660,13
20230601,104700,658959490,18670,18670,18670,18660,308
20230601,104600,653210020,18670,18670,18670,18670,0
20230601,104500,653210020,18670,18670,18670,18670,670
20230601,104400,640701120,18670,18690,18690,18670,500
20230601,104300,631363900,18700,18700,18700,18700,1
20230601,104200,631345200,18700,18690,18700,18690,391
20230601,104100,624036200,18690,18700,18700,18680,232
20230601,104000,619701300,18700,18720,18720,18690,714
20230601,103900,606348070,18710,18710,18710,18710,0
20230601,103800,606348070,18710,18730,18730,18710,394
20230601,103700,598969410,18720,18720,18720,18710,704
20230601,103600,585792080,18730,18720,18730,18720,113
20230601,103500,583676690,18710,18710,18710,18710,202
20230601,103400,579897270,18710,18710,18710,18710,1
20230601,103300,579878560,18710,18710,18710,18710,1
20230601,103200,579859850,18710,18700,18710,18700,852
20230601,103100,563927270,18700,18680,18700,18680,1206
20230601,103000,541399170,18710,18720,18720,18700,1146
20230601,102900,519968750,18720,18720,18720,18670,379
20230601,102800,512887550,18720,18760,18760,18720,555
20230601,102700,502482220,18750,18680,18760,18680,3325
20230601,102600,440247520,18680,18650,18680,18650,1231
20230601,102500,417280420,18630,18630,18630,18630,50
20230601,102400,416348920,18650,18640,18650,18640,100
20230601,102300,414483960,18640,18640,18640,18640,48
20230601,102200,413589240,18650,18650,18650,18650,41
20230601,102100,412824590,18660,18660,18670,18660,255
20230601,102000,408066240,18670,18660,18670,18660,123
20230601,101900,405770720,18670,18670,18670,18670,33
20230601,101800,405154610,18680,18680,18680,18680,0
20230601,101700,405154610,18680,18680,18680,18680,0
20230601,101600,405154610,18680,18660,18680,18660,353
20230601,101500,398564820,18640,18610,18640,18610,823
20230601,101400,383235350,18610,18610,18610,18610,156
20230601,101300,380332190,18630,18630,18630,18630,26
20230601,101200,379847810,18630,18630,18630,18630,0
20230601,101100,379847810,18630,18630,18630,18630,0
20230601,101000,379847810,18630,18620,18630,18620,96
20230601,100900,378059900,18630,18630,18630,18630,41
20230601,100800,377296070,18620,18620,18620,18620,58
20230601,100700,376216110,18620,18620,18620,18620,0
20230601,100600,376216110,18620,18590,18620,18590,609
20230601,100500,364887690,18580,18580,18590,18580,476
20230601,100400,356043600,18580,18580,18580,18580,201
20230601,100300,352309020,18580,18580,18580,18580,1
20230601,100200,352290440,18580,18580,18580,18580,1
20230601,100100,352271860,18580,18600,18600,18580,173
20230601,100000,349057230,18590,18590,18590,18590,40
20230601,095900,348313630,18590,18590,18590,18590,6
20230601,095800,348202090,18590,18590,18590,18590,200
20230601,095700,344484090,18590,18590,18590,18590,0
20230601,095600,344484090,18590,18590,18590,18590,79
20230601,095500,343015480,18590,18590,18590,18590,0
20230601,095400,343015480,18590,18590,18590,18590,2
20230601,095300,342978300,18590,18590,18590,18590,148
20230601,095200,340226980,18590,18600,18600,18590,59
20230601,095100,339130140,18600,18600,18600,18590,31
20230601,095000,338553740,18590,18600,18600,18590,232
20230601,094900,334239540,18600,18620,18620,18600,645
20230601,094800,322233350,18620,18620,18620,18620,132
20230601,094700,319775510,18620,18630,18630,18620,135
20230601,094600,317261710,18620,18630,18630,18620,27
20230601,094500,316758900,18630,18630,18630,18630,2
20230601,094400,316721640,18630,18640,18640,18630,309
20230601,094300,310964920,18640,18640,18640,18640,79
20230601,094200,309492360,18650,18620,18650,18620,358
20230601,094100,302824430,18620,18610,18620,18610,11
20230601,094000,302619710,18620,18620,18620,18610,3
20230601,093900,302563860,18620,18620,18620,18620,50
20230601,093800,301632860,18620,18610,18620,18600,36
20230601,093700,300962870,18610,18620,18620,18610,110
20230601,093600,298915180,18620,18620,18620,18610,403
20230601,093500,291415120,18620,18670,18680,18620,385
20230601,093400,284236090,18670,18690,18690,18670,54
20230601,093300,283227430,18700,18690,18700,18690,8
20230601,093200,283077850,18700,18700,18700,18700,236
20230601,093100,278664650,18700,18690,18700,18690,131
20230601,093000,276215590,18690,18620,18690,18620,1381
20230601,092900,250448950,18580,18580,18600,18580,498
20230601,092800,241190550,18600,18570,18600,18570,956
20230601,092700,223422900,18570,18570,18580,18570,359
20230601,092600,216754710,18570,18570,18570,18540,1251
20230601,092500,193544530,18580,18580,18580,18570,46
20230601,092400,192690050,18580,18580,18580,18570,101
20230601,092300,190814220,18570,18570,18570,18570,1090
20230601,092200,170572920,18560,18560,18560,18560,130
20230601,092100,168160120,18560,18550,18560,18550,281
20230601,092000,162945790,18540,18530,18540,18530,253
20230601,091900,158256920,18540,18530,18540,18530,97
20230601,091800,156458640,18540,18540,18540,18540,5
20230601,091700,156365940,18530,18540,18540,18530,83
20230601,091600,154827620,18540,18540,18540,18540,40
20230601,091500,154086020,18540,18500,18540,18490,1352
20230601,091400,129041780,18500,18500,18500,18500,23
20230601,091300,128616280,18500,18490,18500,18490,98
20230601,091200,126804160,18490,18490,18500,18490,376
20230601,091100,119848890,18500,18480,18500,18480,443
20230601,091000,111658800,18480,18520,18520,18480,1492
20230601,090900,84048880,18520,18550,18550,18520,48
20230601,090800,83159090,18550,18560,18560,18550,176
20230601,090700,79892760,18550,18550,18560,18550,76
20230601,090600,78482520,18560,18560,18560,18560,200
20230601,090500,74770520,18560,18550,18610,18550,617
20230601,090400,63311450,18550,18550,18550,18550,110
20230601,090300,61270950,18550,18550,18640,18550,762
20230601,090200,47134950,18640,18550,18640,18550,63
20230601,090100,45966120,18650,18590,18650,18550,271
20230601,090000,40923390,18590,18670,18670,18590,2193
Reference in New Issue Copy Permalink