ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089150/min/candle-20230601.csv

735 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
20230601,211200,1621483245,3980,3980,3980,3980,13821
20230601,211100,1621483245,3980,3980,3980,3980,0
20230601,211000,1621483245,3980,3980,3980,3980,0
20230601,210900,1621483245,3980,3980,3980,3980,0
20230601,210800,1621483245,3980,3980,3980,3980,0
20230601,210700,1621483245,3980,3980,3980,3980,0
20230601,210600,1621483245,3980,3980,3980,3980,0
20230601,210500,1621483245,3980,3980,3980,3980,0
20230601,210400,1621483245,3980,3980,3980,3980,0
20230601,210300,1621483245,3980,3980,3980,3980,0
20230601,210200,1621483245,3980,3980,3980,3980,0
20230601,210100,1621483245,3980,3980,3980,3980,0
20230601,210000,1621483245,3980,3980,3980,3980,0
20230601,205900,1621483245,3980,3980,3980,3980,0
20230601,205800,1621483245,3980,3980,3980,3980,0
20230601,205700,1621483245,3980,3980,3980,3980,0
20230601,205600,1621483245,3980,3980,3980,3980,0
20230601,205500,1621483245,3980,3980,3980,3980,0
20230601,205400,1621483245,3980,3980,3980,3980,0
20230601,205300,1621483245,3980,3980,3980,3980,0
20230601,205200,1621483245,3980,3980,3980,3980,0
20230601,205100,1621483245,3980,3980,3980,3980,0
20230601,205000,1621483245,3980,3980,3980,3980,0
20230601,204900,1621483245,3980,3980,3980,3980,0
20230601,204800,1621483245,3980,3980,3980,3980,0
20230601,204700,1621483245,3980,3980,3980,3980,0
20230601,204600,1621483245,3980,3980,3980,3980,0
20230601,204500,1621483245,3980,3980,3980,3980,0
20230601,204400,1621483245,3980,3980,3980,3980,0
20230601,204300,1621483245,3980,3980,3980,3980,0
20230601,204200,1621483245,3980,3980,3980,3980,13821
20230601,204100,1621483245,3980,3980,3980,3980,0
20230601,204000,1621483245,3980,3980,3980,3980,0
20230601,203900,1621483245,3980,3980,3980,3980,0
20230601,203800,1621483245,3980,3980,3980,3980,0
20230601,203700,1621483245,3980,3980,3980,3980,0
20230601,203600,1621483245,3980,3980,3980,3980,0
20230601,203500,1621483245,3980,3980,3980,3980,0
20230601,203400,1621483245,3980,3980,3980,3980,0
20230601,203300,1621483245,3980,3980,3980,3980,0
20230601,203200,1621483245,3980,3980,3980,3980,0
20230601,203100,1621483245,3980,3980,3980,3980,0
20230601,203000,1621483245,3980,3980,3980,3980,0
20230601,202900,1621483245,3980,3980,3980,3980,0
20230601,202800,1621483245,3980,3980,3980,3980,0
20230601,202700,1621483245,3980,3980,3980,3980,0
20230601,202600,1621483245,3980,3980,3980,3980,0
20230601,202500,1621483245,3980,3980,3980,3980,0
20230601,202400,1621483245,3980,3980,3980,3980,0
20230601,202300,1621483245,3980,3980,3980,3980,0
20230601,202200,1621483245,3980,3980,3980,3980,0
20230601,202100,1621483245,3980,3980,3980,3980,0
20230601,202000,1621483245,3980,3980,3980,3980,0
20230601,201900,1621483245,3980,3980,3980,3980,0
20230601,201800,1621483245,3980,3980,3980,3980,0
20230601,201700,1621483245,3980,3980,3980,3980,0
20230601,201600,1621483245,3980,3980,3980,3980,0
20230601,201500,1621483245,3980,3980,3980,3980,0
20230601,201400,1621483245,3980,3980,3980,3980,0
20230601,201300,1621483245,3980,3980,3980,3980,0
20230601,201200,1621483245,3980,3980,3980,3980,13821
20230601,201100,1621483245,3980,3980,3980,3980,0
20230601,201000,1621483245,3980,3980,3980,3980,0
20230601,200900,1621483245,3980,3980,3980,3980,0
20230601,200800,1621483245,3980,3980,3980,3980,0
20230601,200700,1621483245,3980,3980,3980,3980,0
20230601,200600,1621483245,3980,3980,3980,3980,0
20230601,200500,1621483245,3980,3980,3980,3980,0
20230601,200400,1621483245,3980,3980,3980,3980,0
20230601,200300,1621483245,3980,3980,3980,3980,0
20230601,200200,1621483245,3980,3980,3980,3980,0
20230601,200100,1621483245,3980,3980,3980,3980,0
20230601,200000,1621483245,3980,3980,3980,3980,0
20230601,195900,1621483245,3980,3980,3980,3980,0
20230601,195800,1621483245,3980,3980,3980,3980,0
20230601,195700,1621483245,3980,3980,3980,3980,0
20230601,195600,1621483245,3980,3980,3980,3980,0
20230601,195500,1621483245,3980,3980,3980,3980,0
20230601,195400,1621483245,3980,3980,3980,3980,0
20230601,195300,1621483245,3980,3980,3980,3980,0
20230601,195200,1621483245,3980,3980,3980,3980,0
20230601,195100,1621483245,3980,3980,3980,3980,0
20230601,195000,1621483245,3980,3980,3980,3980,0
20230601,194900,1621483245,3980,3980,3980,3980,0
20230601,194800,1621483245,3980,3980,3980,3980,0
20230601,194700,1621483245,3980,3980,3980,3980,0
20230601,194600,1621483245,3980,3980,3980,3980,0
20230601,194500,1621483245,3980,3980,3980,3980,0
20230601,194400,1621483245,3980,3980,3980,3980,0
20230601,194300,1621483245,3980,3980,3980,3980,0
20230601,194200,1621483245,3980,3980,3980,3980,13821
20230601,194100,1621483245,3980,3980,3980,3980,0
20230601,194000,1621483245,3980,3980,3980,3980,0
20230601,193900,1621483245,3980,3980,3980,3980,0
20230601,193800,1621483245,3980,3980,3980,3980,0
20230601,193700,1621483245,3980,3980,3980,3980,0
20230601,193600,1621483245,3980,3980,3980,3980,0
20230601,193500,1621483245,3980,3980,3980,3980,0
20230601,193400,1621483245,3980,3980,3980,3980,0
20230601,193300,1621483245,3980,3980,3980,3980,0
20230601,193200,1621483245,3980,3980,3980,3980,0
20230601,193100,1621483245,3980,3980,3980,3980,0
20230601,193000,1621483245,3980,3980,3980,3980,0
20230601,192900,1621483245,3980,3980,3980,3980,0
20230601,192800,1621483245,3980,3980,3980,3980,0
20230601,192700,1621483245,3980,3980,3980,3980,0
20230601,192600,1621483245,3980,3980,3980,3980,0
20230601,192500,1621483245,3980,3980,3980,3980,0
20230601,192400,1621483245,3980,3980,3980,3980,0
20230601,192300,1621483245,3980,3980,3980,3980,0
20230601,192200,1621483245,3980,3980,3980,3980,0
20230601,192100,1621483245,3980,3980,3980,3980,0
20230601,192000,1621483245,3980,3980,3980,3980,0
20230601,191900,1621483245,3980,3980,3980,3980,0
20230601,191800,1621483245,3980,3980,3980,3980,0
20230601,191700,1621483245,3980,3980,3980,3980,0
20230601,191600,1621483245,3980,3980,3980,3980,0
20230601,191500,1621483245,3980,3980,3980,3980,0
20230601,191400,1621483245,3980,3980,3980,3980,0
20230601,191300,1621483245,3980,3980,3980,3980,0
20230601,191200,1621483245,3980,3980,3980,3980,13821
20230601,191100,1621483245,3980,3980,3980,3980,0
20230601,191000,1621483245,3980,3980,3980,3980,0
20230601,190900,1621483245,3980,3980,3980,3980,0
20230601,190800,1621483245,3980,3980,3980,3980,0
20230601,190700,1621483245,3980,3980,3980,3980,0
20230601,190600,1621483245,3980,3980,3980,3980,0
20230601,190500,1621483245,3980,3980,3980,3980,0
20230601,190400,1621483245,3980,3980,3980,3980,0
20230601,190300,1621483245,3980,3980,3980,3980,0
20230601,190200,1621483245,3980,3980,3980,3980,0
20230601,190100,1621483245,3980,3980,3980,3980,0
20230601,190000,1621483245,3980,3980,3980,3980,0
20230601,185900,1621483245,3980,3980,3980,3980,0
20230601,185800,1621483245,3980,3980,3980,3980,0
20230601,185700,1621483245,3980,3980,3980,3980,0
20230601,185600,1621483245,3980,3980,3980,3980,0
20230601,185500,1621483245,3980,3980,3980,3980,0
20230601,185400,1621483245,3980,3980,3980,3980,0
20230601,185300,1621483245,3980,3980,3980,3980,0
20230601,185200,1621483245,3980,3980,3980,3980,0
20230601,185100,1621483245,3980,3980,3980,3980,0
20230601,185000,1621483245,3980,3980,3980,3980,0
20230601,184900,1621483245,3980,3980,3980,3980,0
20230601,184800,1621483245,3980,3980,3980,3980,0
20230601,184700,1621483245,3980,3980,3980,3980,0
20230601,184600,1621483245,3980,3980,3980,3980,0
20230601,184500,1621483245,3980,3980,3980,3980,0
20230601,184400,1621483245,3980,3980,3980,3980,0
20230601,184300,1621483245,3980,3980,3980,3980,0
20230601,184200,1621483245,3980,3980,3980,3980,13821
20230601,184100,1621483245,3980,3980,3980,3980,0
20230601,184000,1621483245,3980,3980,3980,3980,0
20230601,183900,1621483245,3980,3980,3980,3980,0
20230601,183800,1621483245,3980,3980,3980,3980,0
20230601,183700,1621483245,3980,3980,3980,3980,0
20230601,183600,1621483245,3980,3980,3980,3980,0
20230601,183500,1621483245,3980,3980,3980,3980,0
20230601,183400,1621483245,3980,3980,3980,3980,0
20230601,183300,1621483245,3980,3980,3980,3980,0
20230601,183200,1621483245,3980,3980,3980,3980,0
20230601,183100,1621483245,3980,3980,3980,3980,0
20230601,183000,1621483245,3980,3980,3980,3980,0
20230601,182900,1621483245,3980,3980,3980,3980,0
20230601,182800,1621483245,3980,3980,3980,3980,0
20230601,182700,1621483245,3980,3980,3980,3980,0
20230601,182600,1621483245,3980,3980,3980,3980,0
20230601,182500,1621483245,3980,3980,3980,3980,0
20230601,182400,1621483245,3980,3980,3980,3980,0
20230601,182300,1621483245,3980,3980,3980,3980,0
20230601,182200,1621483245,3980,3980,3980,3980,0
20230601,182100,1621483245,3980,3980,3980,3980,0
20230601,182000,1621483245,3980,3980,3980,3980,0
20230601,181900,1621483245,3980,3980,3980,3980,0
20230601,181800,1621483245,3980,3980,3980,3980,0
20230601,181700,1621483245,3980,3980,3980,3980,0
20230601,181600,1621483245,3980,3980,3980,3980,0
20230601,181500,1621483245,3980,3980,3980,3980,0
20230601,181400,1621483245,3980,3980,3980,3980,0
20230601,181300,1621483245,3980,3980,3980,3980,0
20230601,181200,1621483245,3980,3980,3980,3980,13821
20230601,181100,1621483245,3980,3980,3980,3980,0
20230601,181000,1621483245,3980,3980,3980,3980,0
20230601,180900,1621483245,3980,3980,3980,3980,0
20230601,180800,1621483245,3980,3980,3980,3980,0
20230601,180700,1621483245,3980,3980,3980,3980,0
20230601,180600,1621483245,3980,3980,3980,3980,0
20230601,180500,1621483245,3980,3980,3980,3980,0
20230601,180400,1621483245,3980,3980,3980,3980,0
20230601,180300,1621483245,3980,3980,3980,3980,0
20230601,180200,1621483245,3980,3980,3980,3980,0
20230601,180100,1621483245,3980,3980,3980,3980,0
20230601,180000,1621483245,3980,3980,3980,3980,0
20230601,175900,1621483245,3980,3980,3980,3980,0
20230601,175800,1621483245,3980,3980,3980,3980,0
20230601,175700,1621483245,3980,3980,3980,3980,0
20230601,175600,1621483245,3980,3980,3980,3980,0
20230601,175500,1621483245,3980,3980,3980,3980,0
20230601,175400,1621483245,3980,3980,3980,3980,0
20230601,175300,1621483245,3980,3980,3980,3980,0
20230601,175200,1621483245,3980,3980,3980,3980,0
20230601,175100,1621483245,3980,3980,3980,3980,0
20230601,175000,1621483245,3980,3980,3980,3980,0
20230601,174900,1621483245,3980,3980,3980,3980,0
20230601,174800,1621483245,3980,3980,3980,3980,0
20230601,174700,1621483245,3980,3980,3980,3980,0
20230601,174600,1621483245,3980,3980,3980,3980,0
20230601,174500,1621483245,3980,3980,3980,3980,0
20230601,174400,1621483245,3980,3980,3980,3980,0
20230601,174300,1621483245,3980,3980,3980,3980,0
20230601,174200,1621483245,3980,3980,3980,3980,13821
20230601,174100,1621483245,3980,3980,3980,3980,0
20230601,174000,1621483245,3980,3980,3980,3980,0
20230601,173900,1621483245,3980,3980,3980,3980,0
20230601,173800,1621483245,3980,3980,3980,3980,0
20230601,173700,1621483245,3980,3980,3980,3980,0
20230601,173600,1621483245,3980,3980,3980,3980,0
20230601,173500,1621483245,3980,3980,3980,3980,0
20230601,173400,1621483245,3980,3980,3980,3980,0
20230601,173300,1621483245,3980,3980,3980,3980,0
20230601,173200,1621483245,3980,3980,3980,3980,0
20230601,173100,1621483245,3980,3980,3980,3980,0
20230601,173000,1621483245,3980,3980,3980,3980,0
20230601,172900,1621483245,3980,3980,3980,3980,0
20230601,172800,1621483245,3980,3980,3980,3980,0
20230601,172700,1621483245,3980,3980,3980,3980,0
20230601,172600,1621483245,3980,3980,3980,3980,0
20230601,172500,1621483245,3980,3980,3980,3980,0
20230601,172400,1621483245,3980,3980,3980,3980,0
20230601,172300,1621483245,3980,3980,3980,3980,0
20230601,172200,1621483245,3980,3980,3980,3980,0
20230601,172100,1621483245,3980,3980,3980,3980,0
20230601,172000,1621483245,3980,3980,3980,3980,0
20230601,171900,1621483245,3980,3980,3980,3980,0
20230601,171800,1621483245,3980,3980,3980,3980,0
20230601,171700,1621483245,3980,3980,3980,3980,0
20230601,171600,1621483245,3980,3980,3980,3980,0
20230601,171500,1621483245,3980,3980,3980,3980,0
20230601,171400,1621483245,3980,3980,3980,3980,0
20230601,171300,1621483245,3980,3980,3980,3980,0
20230601,171200,1621483245,3980,3980,3980,3980,13821
20230601,171100,1621483245,3980,3980,3980,3980,0
20230601,171000,1621483245,3980,3980,3980,3980,0
20230601,170900,1621483245,3980,3980,3980,3980,0
20230601,170800,1621483245,3980,3980,3980,3980,0
20230601,170700,1621483245,3980,3980,3980,3980,0
20230601,170600,1621483245,3980,3980,3980,3980,0
20230601,170500,1621483245,3980,3980,3980,3980,0
20230601,170400,1621483245,3980,3980,3980,3980,0
20230601,170300,1621483245,3980,3980,3980,3980,0
20230601,170200,1621483245,3980,3980,3980,3980,0
20230601,170100,1621483245,3980,3980,3980,3980,0
20230601,170000,1621483245,3980,3980,3980,3980,0
20230601,165900,1621483245,3980,3980,3980,3980,0
20230601,165800,1621483245,3980,3980,3980,3980,0
20230601,165700,1621483245,3980,3980,3980,3980,0
20230601,165600,1621483245,3980,3980,3980,3980,0
20230601,165500,1621483245,3980,3980,3980,3980,0
20230601,165400,1621483245,3980,3980,3980,3980,0
20230601,165300,1621483245,3980,3980,3980,3980,0
20230601,165200,1621483245,3980,3980,3980,3980,0
20230601,165100,1621483245,3980,3980,3980,3980,0
20230601,165000,1621483245,3980,3980,3980,3980,0
20230601,164900,1621483245,3980,3980,3980,3980,0
20230601,164800,1621483245,3980,3980,3980,3980,0
20230601,164700,1621483245,3980,3980,3980,3980,0
20230601,164600,1621483245,3980,3980,3980,3980,0
20230601,164500,1621483245,3980,3980,3980,3980,0
20230601,164400,1621483245,3980,3980,3980,3980,0
20230601,164300,1621483245,3980,3980,3980,3980,0
20230601,164200,1621483245,3980,3980,3980,3980,13821
20230601,164100,1621483245,3980,3980,3980,3980,0
20230601,164000,1621483245,3980,3980,3980,3980,0
20230601,163900,1621483245,3980,3980,3980,3980,0
20230601,163800,1621483245,3980,3980,3980,3980,0
20230601,163700,1621483245,3980,3980,3980,3980,0
20230601,163600,1621483245,3980,3980,3980,3980,0
20230601,163500,1621483245,3980,3980,3980,3980,0
20230601,163400,1621483245,3980,3980,3980,3980,0
20230601,163300,1621483245,3980,3980,3980,3980,0
20230601,163200,1621483245,3980,3980,3980,3980,0
20230601,163100,1621483245,3980,3980,3980,3980,0
20230601,163000,1621483245,3980,3980,3980,3980,0
20230601,162900,1621483245,3980,3980,3980,3980,0
20230601,162800,1621483245,3980,3980,3980,3980,0
20230601,162700,1621483245,3980,3980,3980,3980,0
20230601,162600,1621483245,3980,3980,3980,3980,0
20230601,162500,1621483245,3980,3980,3980,3980,0
20230601,162400,1621483245,3980,3980,3980,3980,0
20230601,162300,1621483245,3980,3980,3980,3980,0
20230601,162200,1621483245,3980,3980,3980,3980,0
20230601,162100,1621483245,3980,3980,3980,3980,0
20230601,162000,1621483245,3980,3980,3980,3980,0
20230601,161900,1621483245,3980,3980,3980,3980,0
20230601,161800,1621483245,3980,3980,3980,3980,0
20230601,161700,1621483245,3980,3980,3980,3980,0
20230601,161600,1621483245,3980,3980,3980,3980,0
20230601,161500,1621483245,3980,3980,3980,3980,0
20230601,161400,1621483245,3980,3980,3980,3980,0
20230601,161300,1621483245,3980,3980,3980,3980,0
20230601,161200,1621483245,3980,3980,3980,3980,13821
20230601,161100,1621483245,3980,3980,3980,3980,0
20230601,161000,1621483245,3980,3980,3980,3980,0
20230601,160900,1621483245,3980,3980,3980,3980,0
20230601,160800,1621483245,3980,3980,3980,3980,0
20230601,160700,1621483245,3980,3980,3980,3980,0
20230601,160600,1621483245,3980,3980,3980,3980,0
20230601,160500,1621483245,3980,3980,3980,3980,0
20230601,160400,1621483245,3980,3980,3980,3980,0
20230601,160300,1621483245,3980,3980,3980,3980,0
20230601,160200,1621483245,3980,3980,3980,3980,0
20230601,160100,1621483245,3980,3980,3980,3980,0
20230601,160000,1621483245,3980,3980,3980,3980,0
20230601,155900,1621483245,3980,3980,3980,3980,0
20230601,155800,1621483245,3980,3980,3980,3980,0
20230601,155700,1621483245,3980,3980,3980,3980,0
20230601,155600,1621483245,3980,3980,3980,3980,0
20230601,155500,1621483245,3980,3980,3980,3980,0
20230601,155400,1621483245,3980,3980,3980,3980,0
20230601,155300,1621483245,3980,3980,3980,3980,0
20230601,155200,1621483245,3980,3980,3980,3980,0
20230601,155100,1621483245,3980,3980,3980,3980,0
20230601,155000,1621483245,3980,3980,3980,3980,0
20230601,154900,1621483245,3980,3980,3980,3980,0
20230601,154800,1621483245,3980,3980,3980,3980,0
20230601,154700,1621483245,3980,3980,3980,3980,0
20230601,154600,1621483245,3980,3980,3980,3980,0
20230601,154500,1621483245,3980,3980,3980,3980,0
20230601,154400,1621483245,3980,3980,3980,3980,0
20230601,154300,1621483245,3980,3980,3980,3980,0
20230601,154200,1621483245,3980,3980,3980,3980,13821
20230601,154100,1621483245,3980,3980,3980,3980,0
20230601,154000,1621483245,3980,3980,3980,3980,0
20230601,153900,1621483245,3980,3980,3980,3980,0
20230601,153800,1621483245,3980,3980,3980,3980,0
20230601,153700,1621483245,3980,3980,3980,3980,0
20230601,153600,1621483245,3980,3980,3980,3980,0
20230601,153500,1621483245,3980,3980,3980,3980,0
20230601,153400,1621483245,3980,3980,3980,3980,0
20230601,153300,1621483245,3980,3980,3980,3980,0
20230601,153200,1621483245,3980,3980,3980,3980,0
20230601,153100,1621483245,3980,3980,3980,3980,0
20230601,153000,1621483245,3980,3980,3980,3980,13821
20230601,152900,1566475665,3965,3965,3965,3965,0
20230601,152800,1566475665,3965,3965,3965,3965,0
20230601,152700,1566475665,3965,3965,3965,3965,0
20230601,152600,1566475665,3965,3965,3965,3965,0
20230601,152500,1566475665,3965,3965,3965,3965,0
20230601,152400,1566475665,3965,3965,3965,3965,0
20230601,152300,1566475665,3965,3965,3965,3965,0
20230601,152200,1566475665,3965,3965,3965,3965,0
20230601,152100,1566475665,3965,3965,3965,3965,0
20230601,152000,1566475665,3965,3965,3965,3965,0
20230601,151900,1566475665,3965,3975,3980,3965,2542
20230601,151800,1556372830,3975,3975,3975,3975,11
20230601,151700,1556329105,3975,3975,3980,3975,263
20230601,151600,1555283665,3980,3980,3980,3980,45
20230601,151500,1555104565,3975,3975,3980,3975,188
20230601,151400,1554357250,3975,3975,3980,3975,291
20230601,151300,1553199670,3980,3975,3980,3975,3068
20230601,151200,1541004330,3975,3975,3975,3975,45
20230601,151100,1540825455,3975,3975,3975,3975,1001
20230601,151000,1536846480,3975,3975,3980,3975,244
20230601,150900,1535875725,3975,3975,3975,3975,251
20230601,150800,1534878000,3975,3980,3980,3975,699
20230601,150700,1532099470,3975,3975,3980,3970,5311
20230601,150600,1510962940,3980,3975,3980,3975,67
20230601,150500,1510696320,3980,3975,3980,3975,123
20230601,150400,1510206895,3980,3975,3980,3975,52
20230601,150300,1510000040,3975,3975,3975,3975,589
20230601,150200,1507658765,3970,3970,3970,3970,1
20230601,150100,1507654795,3975,3975,3975,3975,0
20230601,150000,1507654795,3975,3975,3975,3975,34
20230601,145900,1507519645,3975,3975,3975,3975,35
20230601,145800,1507380520,3965,3965,3965,3965,0
20230601,145700,1507380520,3965,3975,3975,3965,6
20230601,145600,1507356680,3965,3975,3975,3965,464
20230601,145500,1505512730,3975,3975,3975,3975,0
20230601,145400,1505512730,3975,3975,3975,3975,1
20230601,145300,1505508755,3965,3970,3970,3965,100
20230601,145200,1505112085,3965,3965,3965,3965,0
20230601,145100,1505112085,3965,3965,3965,3965,0
20230601,145000,1505112085,3965,3965,3965,3965,532
20230601,144900,1503002705,3960,3960,3960,3960,0
20230601,144800,1503002705,3960,3975,3975,3960,3990
20230601,144700,1487174305,3975,3980,3980,3975,542
20230601,144600,1485017355,3980,3980,3980,3980,0
20230601,144500,1485017355,3980,3985,3985,3980,1104
20230601,144400,1480622915,3985,3985,3985,3985,0
20230601,144300,1480622915,3985,3985,3985,3985,4
20230601,144200,1480606975,3985,3990,3995,3985,3095
20230601,144100,1468272880,3985,3985,3985,3985,0
20230601,144000,1468272880,3985,3990,3995,3985,523
20230601,143900,1466186130,3985,3990,3990,3985,121
20230601,143800,1465703595,3990,3990,3990,3990,34
20230601,143700,1465567935,3990,3990,3990,3990,0
20230601,143600,1465567935,3990,3990,3990,3990,35
20230601,143500,1465428285,3980,3980,3980,3980,0
20230601,143400,1465428285,3980,3980,3980,3980,513
20230601,143300,1463386545,3980,3980,3980,3980,499
20230601,143200,1461400525,3980,3980,3980,3980,132
20230601,143100,1460875165,3980,3980,3980,3980,39
20230601,143000,1460719945,3975,3975,3975,3975,0
20230601,142900,1460719945,3975,3975,3975,3975,0
20230601,142800,1460719945,3975,3980,3985,3975,442
20230601,142700,1458960785,3980,3985,3985,3980,36
20230601,142600,1458817335,3985,3985,3985,3985,201
20230601,142500,1458016350,3985,3985,3985,3985,1
20230601,142400,1458012365,3990,3990,3990,3990,0
20230601,142300,1458012365,3990,3985,3990,3985,38
20230601,142200,1457860755,3985,3985,3985,3985,0
20230601,142100,1457860755,3985,3985,3985,3985,1
20230601,142000,1457856770,3985,3985,3985,3985,101
20230601,141900,1457454285,3980,3980,3980,3980,95
20230601,141800,1457076185,3980,3975,3980,3975,1109
20230601,141700,1452664805,3975,3975,3975,3975,41
20230601,141600,1452501830,3975,3975,3975,3975,34
20230601,141500,1452366680,3975,3975,3975,3975,311
20230601,141400,1451130455,3975,3965,3975,3960,813
20230601,141300,1447902865,3960,3965,3965,3960,100
20230601,141200,1447506850,3960,3970,3970,3960,300
20230601,141100,1446318360,3960,3960,3960,3960,0
20230601,141000,1446318360,3960,3985,3985,3960,601
20230601,140900,1443938210,3985,3975,3985,3970,220
20230601,140800,1443064430,3970,3970,3970,3970,0
20230601,140700,1443064430,3970,3970,3970,3970,134
20230601,140600,1442532450,3970,3970,3970,3970,0
20230601,140500,1442532450,3970,3970,3970,3970,7
20230601,140400,1442504660,3955,3965,3970,3955,1363
20230601,140300,1437110940,3985,3970,3985,3970,1537
20230601,140200,1430986550,3960,3980,3985,3960,1988
20230601,140100,1423100895,3985,3970,3985,3965,198
20230601,140000,1422315275,3965,3990,3990,3960,601
20230601,135900,1419927640,3990,3995,3995,3990,4
20230601,135800,1419911675,4000,4000,4000,4000,34
20230601,135700,1419775675,4000,4000,4000,4000,70
20230601,135600,1419495675,4000,4000,4000,4000,0
20230601,135500,1419495675,4000,4000,4000,4000,2
20230601,135400,1419487675,4000,3995,4000,3995,79
20230601,135300,1419171730,3995,3995,3995,3995,2
20230601,135200,1419163740,3995,4000,4000,3995,51
20230601,135100,1418959990,3995,3995,3995,3995,5
20230601,135000,1418940015,3990,3990,3990,3990,0
20230601,134900,1418940015,3990,3990,3990,3990,0
20230601,134800,1418940015,3990,3995,3995,3990,82
20230601,134700,1418612715,4000,4005,4005,4000,272
20230601,134600,1417524545,4000,4000,4000,4000,125
20230601,134500,1417024545,4000,4000,4000,4000,0
20230601,134400,1417024545,4000,4000,4000,4000,6
20230601,134300,1417000545,4005,4005,4005,4005,68
20230601,134200,1416728205,4000,4005,4005,4000,102
20230601,134100,1416319705,4000,4000,4000,4000,269
20230601,134000,1415243705,4000,3995,4000,3995,260
20230601,133900,1414203755,3990,3990,3990,3990,325
20230601,133800,1412907005,3990,4000,4000,3990,534
20230601,133700,1410775995,4000,4000,4000,4000,0
20230601,133600,1410775995,4000,3995,4000,3995,143
20230601,133500,1410204540,3995,3995,3995,3995,0
20230601,133400,1410204540,3995,3995,3995,3995,30
20230601,133300,1410084690,4000,4000,4000,4000,1
20230601,133200,1410080690,3990,3985,3990,3985,494
20230601,133100,1408110475,3990,3990,3990,3990,0
20230601,133000,1408110475,3990,3990,3990,3990,25
20230601,132900,1408010725,3990,4000,4000,3990,47
20230601,132800,1407822850,3995,4000,4000,3995,265
20230601,132700,1406762875,4000,4000,4000,4000,35
20230601,132600,1406622875,4000,4000,4000,4000,0
20230601,132500,1406622875,4000,3995,4000,3995,94
20230601,132400,1406247175,3995,3995,3995,3995,9
20230601,132300,1406211220,3995,3995,3995,3995,81
20230601,132200,1405887625,3995,3995,3995,3995,821
20230601,132100,1402607730,3995,3995,4000,3995,101
20230601,132000,1402204070,3995,3995,3995,3995,70
20230601,131900,1401924420,3995,3995,3995,3995,0
20230601,131800,1401924420,3995,3995,3995,3995,36
20230601,131700,1401780600,3960,3960,3960,3960,0
20230601,131600,1401780600,3960,3960,3960,3960,0
20230601,131500,1401780600,3960,3960,3960,3960,0
20230601,131400,1401780600,3960,3960,3960,3960,0
20230601,131300,1401780600,3960,3960,3960,3960,0
20230601,131200,1401780600,3960,3960,3960,3960,0
20230601,131100,1401780600,3960,3970,3970,3960,400
20230601,131000,1400196270,3960,3965,3965,3960,1385
20230601,130900,1394708645,3960,3990,3990,3960,2904
20230601,130800,1383165470,3995,3995,3995,3995,51
20230601,130700,1382961725,3995,4000,4000,3995,166
20230601,130600,1382298385,4000,4000,4000,4000,0
20230601,130500,1382298385,4000,4005,4005,4000,261
20230601,130400,1381254380,4010,4010,4010,4010,35
20230601,130300,1381114030,4010,4010,4010,4005,76
20230601,130200,1380809475,4005,4005,4005,4005,28
20230601,130100,1380697335,4005,4005,4005,4005,0
20230601,130000,1380697335,4005,4000,4005,4000,45
20230601,125900,1380517275,4000,4000,4000,4000,35
20230601,125800,1380377275,4000,4000,4000,4000,35
20230601,125700,1380237275,4000,4000,4000,4000,0
20230601,125600,1380237275,4000,4010,4010,4000,35
20230601,125500,1380097265,3990,3990,3990,3990,0
20230601,125400,1380097265,3990,3990,3990,3990,201
20230601,125300,1379295275,3990,3985,3990,3985,254
20230601,125200,1378282900,3990,4010,4010,3990,380
20230601,125100,1376760700,4010,4010,4010,4010,12
20230601,125000,1376712580,4010,4010,4010,4000,866
20230601,124900,1373240445,4010,4010,4010,4010,100
20230601,124800,1372839445,4010,4005,4010,4005,46
20230601,124700,1372655160,4005,4005,4005,4005,0
20230601,124600,1372655160,4005,4005,4005,4005,50
20230601,124500,1372454910,4005,4000,4005,4000,38
20230601,124400,1372302740,3990,3990,3990,3990,0
20230601,124300,1372302740,3990,4000,4000,3990,54
20230601,124200,1372086925,4005,4005,4005,4005,35
20230601,124100,1371946750,4000,4000,4000,4000,39
20230601,124000,1371790750,4000,4005,4005,4000,425
20230601,123900,1370089100,4000,4000,4000,4000,35
20230601,123800,1369949100,4000,4000,4000,4000,33
20230601,123700,1369817100,3995,3995,3995,3995,40
20230601,123600,1369657300,3990,3990,3990,3990,19
20230601,123500,1369581490,3995,3995,3995,3995,1
20230601,123400,1369577495,3990,3990,3990,3990,49
20230601,123300,1369381985,3980,3990,3990,3980,28
20230601,123200,1369270535,3995,3995,3995,3995,0
20230601,123100,1369270535,3995,3995,3995,3995,103
20230601,123000,1368859050,4000,4000,4000,4000,0
20230601,122900,1368859050,4000,4000,4000,4000,1139
20230601,122800,1364303050,4000,4000,4000,4000,357
20230601,122700,1362875050,3980,3985,3985,3980,143
20230601,122600,1362305745,3980,3980,3980,3980,0
20230601,122500,1362305745,3980,3985,3985,3980,500
20230601,122400,1360314245,3980,3980,3980,3980,48
20230601,122300,1360123205,3980,3975,3980,3975,27
20230601,122200,1360015755,3975,3980,3980,3975,416
20230601,122100,1358361990,3985,3985,3985,3985,2
20230601,122000,1358354020,3985,4000,4000,3985,67
20230601,121900,1358086500,3975,3975,3975,3975,0
20230601,121800,1358086500,3975,3975,3975,3975,0
20230601,121700,1358086500,3975,3975,3975,3975,0
20230601,121600,1358086500,3975,3975,3975,3975,0
20230601,121500,1358086500,3975,3975,3975,3975,0
20230601,121400,1358086500,3975,3980,3980,3975,300
20230601,121300,1356893830,3975,3975,3975,3975,0
20230601,121200,1356893830,3975,3975,3975,3975,0
20230601,121100,1356893830,3975,3975,3975,3975,30
20230601,121000,1356774580,4000,3980,4000,3980,2785
20230601,120900,1345684790,3980,3980,3980,3980,104
20230601,120800,1345270870,3980,3980,3980,3980,0
20230601,120700,1345270870,3980,3980,3980,3980,500
20230601,120600,1343280870,3975,3980,3980,3975,520
20230601,120500,1341213695,3980,3980,3980,3980,36
20230601,120400,1341070415,3975,3975,3975,3975,815
20230601,120300,1337830790,3975,3975,3975,3975,35
20230601,120200,1337691665,3975,3975,3975,3975,0
20230601,120100,1337691665,3975,3975,3975,3975,100
20230601,120000,1337294165,3975,3970,3975,3960,208
20230601,115900,1336469200,3970,3970,3970,3970,43
20230601,115800,1336298490,3975,3975,3975,3975,69
20230601,115700,1336024215,3970,3970,3970,3970,0
20230601,115600,1336024215,3970,3970,3970,3970,0
20230601,115500,1336024215,3970,3970,3970,3970,133
20230601,115400,1335496205,3975,3975,3975,3975,34
20230601,115300,1335361055,3960,3975,3975,3960,120
20230601,115200,1334884565,3960,3960,3960,3960,0
20230601,115100,1334884565,3960,3960,3960,3960,72
20230601,115000,1334599445,3970,3970,3970,3970,20
20230601,114900,1334520045,3970,3955,3970,3955,75
20230601,114800,1334223345,3950,3955,3960,3950,2508
20230601,114700,1324316470,3945,3980,3980,3945,481
20230601,114600,1322413595,3980,3980,3980,3980,45
20230601,114500,1322234495,3975,3975,3975,3975,0
20230601,114400,1322234495,3975,3975,3975,3975,0
20230601,114300,1322234495,3975,3970,3975,3970,215
20230601,114200,1321379900,3975,3975,3975,3975,10
20230601,114100,1321340150,3970,3975,3975,3970,36
20230601,114000,1321197055,3975,3970,3975,3970,35
20230601,113900,1321057935,3975,3975,3975,3975,0
20230601,113800,1321057935,3975,3975,3975,3975,35
20230601,113700,1320918810,3975,3975,3975,3975,1
20230601,113600,1320914835,3975,3975,3975,3975,34
20230601,113500,1320779685,3975,3975,3975,3975,1323
20230601,113400,1315520760,3970,3970,3970,3970,1012
20230601,113300,1311503120,3965,3975,3975,3965,140
20230601,113200,1310946630,3975,3975,3975,3975,100
20230601,113100,1310549130,3960,3980,3980,3960,136
20230601,113000,1310010550,3940,3985,3985,3940,7471
20230601,112900,1280446620,3985,3985,3985,3985,0
20230601,112800,1280446620,3985,3985,3985,3985,0
20230601,112700,1280446620,3985,3985,3985,3985,300
20230601,112600,1279251120,3990,3990,3990,3990,0
20230601,112500,1279251120,3990,3990,3990,3990,34
20230601,112400,1279115460,3990,3990,3990,3990,180
20230601,112300,1278397260,3990,3990,3990,3990,0
20230601,112200,1278397260,3990,3990,3990,3990,33
20230601,112100,1278265590,3990,3990,3990,3990,35
20230601,112000,1278125940,3990,4000,4000,3990,3686
20230601,111900,1263418760,4000,4000,4000,4000,160
20230601,111800,1262778760,4000,3985,4000,3985,159
20230601,111700,1262143245,3985,3985,3985,3985,0
20230601,111600,1262143245,3985,3985,3985,3985,11
20230601,111500,1262099410,3985,3985,3985,3985,34
20230601,111400,1261963920,4000,4000,4000,4000,0
20230601,111300,1261963920,4000,4000,4000,4000,44
20230601,111200,1261787920,4010,4010,4010,4010,0
20230601,111100,1261787920,4010,4010,4015,4010,257
20230601,111000,1260757185,4010,4010,4010,4010,20
20230601,110900,1260676985,4010,4010,4010,4010,21
20230601,110800,1260592775,4010,4000,4010,4000,531
20230601,110700,1258465200,4000,4000,4000,4000,60
20230601,110600,1258225200,4005,4005,4005,4005,0
20230601,110500,1258225200,4005,4005,4005,4005,174
20230601,110400,1257528330,4005,4005,4005,4005,59
20230601,110300,1257292035,4010,4010,4010,4010,34
20230601,110200,1257155695,4005,4005,4005,4005,0
20230601,110100,1257155695,4005,4005,4005,4005,1
20230601,110000,1257151690,4010,4010,4010,4005,365
20230601,105900,1255688200,4005,3990,4005,3990,11
20230601,105800,1255644295,3980,3980,3980,3980,0
20230601,105700,1255644295,3980,4000,4000,3980,471
20230601,105600,1253764015,4000,3995,4000,3995,285
20230601,105500,1252624020,3995,3990,3995,3990,76
20230601,105400,1252320775,3985,3985,3985,3985,6
20230601,105300,1252296865,3985,3980,3985,3980,158
20230601,105200,1251667995,3975,3975,3975,3975,0
20230601,105100,1251667995,3975,3975,3975,3975,19
20230601,105000,1251592470,3960,3960,3960,3960,0
20230601,104900,1251592470,3960,3990,3990,3960,609
20230601,104800,1249177425,3995,4000,4000,3995,171
20230601,104700,1248494100,4000,4000,4000,4000,7
20230601,104600,1248466100,4000,4000,4000,4000,0
20230601,104500,1248466100,4000,4005,4005,4000,80
20230601,104400,1248145930,4000,4000,4000,4000,0
20230601,104300,1248145930,4000,4000,4000,4000,0
20230601,104200,1248145930,4000,4000,4000,4000,65
20230601,104100,1247885930,4000,4000,4000,4000,311
20230601,104000,1246641930,4000,4000,4000,4000,100
20230601,103900,1246241930,4010,4005,4010,4005,1239
20230601,103800,1241279730,4010,4010,4010,4005,808
20230601,103700,1238042305,4010,4005,4010,4005,164
20230601,103600,1237385185,4005,4015,4015,4005,228
20230601,103500,1236470935,4015,4015,4015,4015,115
20230601,103400,1236009210,4015,4010,4015,4010,300
20230601,103300,1234805705,4010,4010,4010,4010,17
20230601,103200,1234737535,4010,4005,4020,4005,406
20230601,103100,1233107495,4005,3990,4005,3990,1694
20230601,103000,1226341860,3990,3985,3990,3985,1119
20230601,102900,1221882135,3985,3980,3985,3980,909
20230601,102800,1218262290,3960,3960,3960,3960,0
20230601,102700,1218262290,3960,3960,3960,3960,4562
20230601,102600,1200196770,3965,3985,3985,3965,2987
20230601,102500,1188348700,3985,3980,3985,3980,24
20230601,102400,1188253075,3985,3980,3985,3980,220
20230601,102300,1187376380,3985,3965,3985,3965,1269
20230601,102200,1182330825,3970,3965,3970,3965,581
20230601,102100,1180027070,3970,3975,3975,3970,301
20230601,102000,1178831595,3975,3965,3975,3965,422
20230601,101900,1177156235,3950,3955,3955,3950,125
20230601,101800,1176662170,3955,3960,3960,3955,244
20230601,101700,1175696650,3965,3960,3965,3955,1803
20230601,101600,1168553750,3955,3955,3955,3955,85
20230601,101500,1168217575,3960,3960,3960,3960,137
20230601,101400,1167675055,3960,3960,3960,3915,5859
20230601,101300,1144623225,3960,3960,3960,3960,100
20230601,101200,1144227225,3960,3970,3970,3955,1163
20230601,101100,1139622800,3970,3955,3970,3955,913
20230601,101000,1135999470,3955,3965,3965,3955,23
20230601,100900,1135908495,3955,3955,3955,3955,0
20230601,100800,1135908495,3955,3955,3955,3955,46
20230601,100700,1135726565,3955,3965,3965,3955,14
20230601,100600,1135671165,3950,3950,3950,3950,386
20230601,100500,1134146465,3950,3955,3960,3950,1142
20230601,100400,1129633375,3950,3970,3970,3950,4587
20230601,100300,1111471585,3970,3970,3970,3970,800
20230601,100200,1108295585,3975,3985,3985,3975,272
20230601,100100,1107214030,3985,3975,3985,3970,1181
20230601,100000,1102514955,3980,3995,3995,3980,559
20230601,095900,1100288190,4010,3985,4010,3980,4481
20230601,095800,1082402225,3985,3995,4000,3985,1986
20230601,095700,1074469575,3990,4005,4005,3985,1882
20230601,095600,1066946640,4005,4005,4005,4005,2
20230601,095500,1066938630,4010,4020,4020,4010,133
20230601,095400,1066404700,4015,4015,4015,4015,110
20230601,095300,1065963050,4015,4015,4015,4015,11
20230601,095200,1065918885,4020,4005,4020,4000,196
20230601,095100,1065134155,4000,4000,4005,4000,440
20230601,095000,1063372820,4000,4005,4005,4000,59
20230601,094900,1063136585,4005,4005,4005,4005,332
20230601,094800,1061806925,4005,4005,4005,4005,75
20230601,094700,1061506550,4005,4010,4010,4005,551
20230601,094600,1059297690,4010,4010,4010,4010,234
20230601,094500,1058359350,4010,4015,4015,4010,679
20230601,094400,1055634790,4015,4005,4015,3985,5716
20230601,094300,1032841100,4000,4010,4020,4000,3433
20230601,094200,1019092600,4010,4010,4010,4005,2475
20230601,094100,1009179430,4010,4010,4015,4010,346
20230601,094000,1007790795,4010,4035,4035,4010,6559
20230601,093900,981464295,4040,4040,4040,4035,162
20230601,093800,980810065,4035,4035,4045,4035,700
20230601,093700,977985235,4035,4030,4035,4030,938
20230601,093600,974205090,4030,4030,4050,4030,3677
20230601,093500,959380685,4030,4045,4045,4025,12705
20230601,093400,908153250,4045,4045,4050,4045,583
20230601,093300,905793750,4050,4050,4050,4045,123
20230601,093200,905295665,4040,4050,4055,4040,259
20230601,093100,904248735,4060,4040,4060,4030,1782
20230601,093000,897051820,4030,4055,4055,4030,1886
20230601,092900,889436925,4050,4035,4050,4030,4141
20230601,092800,872713285,4035,4050,4050,4030,8905
20230601,092700,836731515,4050,4060,4060,4050,2183
20230601,092600,827883155,4055,4065,4065,4045,2172
20230601,092500,819080890,4065,4070,4085,4065,1078
20230601,092400,814694770,4070,4060,4070,4050,746
20230601,092300,811667480,4060,4065,4095,4055,6597
20230601,092200,784760835,4060,4115,4115,4040,29506
20230601,092100,664678620,4115,4140,4140,4080,28681
20230601,092000,546685910,4140,4005,4180,4005,49961
20230601,091900,341637605,3990,3990,4005,3990,1883
20230601,091800,334112370,3985,3990,4005,3985,2787
20230601,091700,322960755,3980,3985,4005,3980,3721
20230601,091600,308134310,3985,4005,4010,3985,4416
20230601,091500,290486520,4005,4015,4015,4005,1089
20230601,091400,286121265,4010,4010,4010,3995,3786
20230601,091300,270971215,4005,4010,4015,4005,1617
20230601,091200,264486505,4020,4010,4020,4005,172
20230601,091100,263795740,4020,4005,4025,3995,5028
20230601,091000,243620735,4005,4015,4025,4005,5616
20230601,090900,221033855,4015,4000,4025,4000,4374
20230601,090800,203500570,3995,4025,4025,3995,2355
20230601,090700,194068280,4025,3990,4025,3985,15337
20230601,090600,132663725,4000,3990,4000,3970,4604
20230601,090500,114308035,3990,3970,4005,3965,11901
20230601,090400,66810345,3965,3930,3980,3930,4662
20230601,090300,48385830,3930,3920,3940,3920,2734
20230601,090200,37650640,3920,3900,3935,3900,4688
20230601,090100,19272025,3900,3915,3915,3900,1177
20230601,090000,14676775,3915,3925,3925,3900,3445
Reference in New Issue Copy Permalink