ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/010040/min/candle-20230601.csv

696 lines
34 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
20230601,203300,1231199210,3700,3700,3700,3700,9524
20230601,203200,1231199210,3700,3700,3700,3700,0
20230601,203100,1231199210,3700,3700,3700,3700,0
20230601,203000,1231199210,3700,3700,3700,3700,0
20230601,202900,1231199210,3700,3700,3700,3700,0
20230601,202800,1231199210,3700,3700,3700,3700,0
20230601,202700,1231199210,3700,3700,3700,3700,0
20230601,202600,1231199210,3700,3700,3700,3700,0
20230601,202500,1231199210,3700,3700,3700,3700,0
20230601,202400,1231199210,3700,3700,3700,3700,0
20230601,202300,1231199210,3700,3700,3700,3700,0
20230601,202200,1231199210,3700,3700,3700,3700,0
20230601,202100,1231199210,3700,3700,3700,3700,0
20230601,202000,1231199210,3700,3700,3700,3700,0
20230601,201900,1231199210,3700,3700,3700,3700,0
20230601,201800,1231199210,3700,3700,3700,3700,0
20230601,201700,1231199210,3700,3700,3700,3700,0
20230601,201600,1231199210,3700,3700,3700,3700,0
20230601,201500,1231199210,3700,3700,3700,3700,0
20230601,201400,1231199210,3700,3700,3700,3700,0
20230601,201300,1231199210,3700,3700,3700,3700,0
20230601,201200,1231199210,3700,3700,3700,3700,0
20230601,201100,1231199210,3700,3700,3700,3700,0
20230601,201000,1231199210,3700,3700,3700,3700,0
20230601,200900,1231199210,3700,3700,3700,3700,0
20230601,200800,1231199210,3700,3700,3700,3700,0
20230601,200700,1231199210,3700,3700,3700,3700,0
20230601,200600,1231199210,3700,3700,3700,3700,0
20230601,200500,1231199210,3700,3700,3700,3700,0
20230601,200400,1231199210,3700,3700,3700,3700,0
20230601,200300,1231199210,3700,3700,3700,3700,9524
20230601,200200,1231199210,3700,3700,3700,3700,0
20230601,200100,1231199210,3700,3700,3700,3700,0
20230601,200000,1231199210,3700,3700,3700,3700,0
20230601,195900,1231199210,3700,3700,3700,3700,0
20230601,195800,1231199210,3700,3700,3700,3700,0
20230601,195700,1231199210,3700,3700,3700,3700,0
20230601,195600,1231199210,3700,3700,3700,3700,0
20230601,195500,1231199210,3700,3700,3700,3700,0
20230601,195400,1231199210,3700,3700,3700,3700,0
20230601,195300,1231199210,3700,3700,3700,3700,0
20230601,195200,1231199210,3700,3700,3700,3700,0
20230601,195100,1231199210,3700,3700,3700,3700,0
20230601,195000,1231199210,3700,3700,3700,3700,0
20230601,194900,1231199210,3700,3700,3700,3700,0
20230601,194800,1231199210,3700,3700,3700,3700,0
20230601,194700,1231199210,3700,3700,3700,3700,0
20230601,194600,1231199210,3700,3700,3700,3700,0
20230601,194500,1231199210,3700,3700,3700,3700,0
20230601,194400,1231199210,3700,3700,3700,3700,0
20230601,194300,1231199210,3700,3700,3700,3700,0
20230601,194200,1231199210,3700,3700,3700,3700,0
20230601,194100,1231199210,3700,3700,3700,3700,0
20230601,194000,1231199210,3700,3700,3700,3700,0
20230601,193900,1231199210,3700,3700,3700,3700,0
20230601,193800,1231199210,3700,3700,3700,3700,0
20230601,193700,1231199210,3700,3700,3700,3700,0
20230601,193600,1231199210,3700,3700,3700,3700,0
20230601,193500,1231199210,3700,3700,3700,3700,0
20230601,193400,1231199210,3700,3700,3700,3700,0
20230601,193300,1231199210,3700,3700,3700,3700,9524
20230601,193200,1231199210,3700,3700,3700,3700,0
20230601,193100,1231199210,3700,3700,3700,3700,0
20230601,193000,1231199210,3700,3700,3700,3700,0
20230601,192900,1231199210,3700,3700,3700,3700,0
20230601,192800,1231199210,3700,3700,3700,3700,0
20230601,192700,1231199210,3700,3700,3700,3700,0
20230601,192600,1231199210,3700,3700,3700,3700,0
20230601,192500,1231199210,3700,3700,3700,3700,0
20230601,192400,1231199210,3700,3700,3700,3700,0
20230601,192300,1231199210,3700,3700,3700,3700,0
20230601,192200,1231199210,3700,3700,3700,3700,0
20230601,192100,1231199210,3700,3700,3700,3700,0
20230601,192000,1231199210,3700,3700,3700,3700,0
20230601,191900,1231199210,3700,3700,3700,3700,0
20230601,191800,1231199210,3700,3700,3700,3700,0
20230601,191700,1231199210,3700,3700,3700,3700,0
20230601,191600,1231199210,3700,3700,3700,3700,0
20230601,191500,1231199210,3700,3700,3700,3700,0
20230601,191400,1231199210,3700,3700,3700,3700,0
20230601,191300,1231199210,3700,3700,3700,3700,0
20230601,191200,1231199210,3700,3700,3700,3700,0
20230601,191100,1231199210,3700,3700,3700,3700,0
20230601,191000,1231199210,3700,3700,3700,3700,0
20230601,190900,1231199210,3700,3700,3700,3700,0
20230601,190800,1231199210,3700,3700,3700,3700,0
20230601,190700,1231199210,3700,3700,3700,3700,0
20230601,190600,1231199210,3700,3700,3700,3700,0
20230601,190500,1231199210,3700,3700,3700,3700,0
20230601,190400,1231199210,3700,3700,3700,3700,0
20230601,190300,1231199210,3700,3700,3700,3700,9524
20230601,190200,1231199210,3700,3700,3700,3700,0
20230601,190100,1231199210,3700,3700,3700,3700,0
20230601,190000,1231199210,3700,3700,3700,3700,0
20230601,185900,1231199210,3700,3700,3700,3700,0
20230601,185800,1231199210,3700,3700,3700,3700,0
20230601,185700,1231199210,3700,3700,3700,3700,0
20230601,185600,1231199210,3700,3700,3700,3700,0
20230601,185500,1231199210,3700,3700,3700,3700,0
20230601,185400,1231199210,3700,3700,3700,3700,0
20230601,185300,1231199210,3700,3700,3700,3700,0
20230601,185200,1231199210,3700,3700,3700,3700,0
20230601,185100,1231199210,3700,3700,3700,3700,0
20230601,185000,1231199210,3700,3700,3700,3700,0
20230601,184900,1231199210,3700,3700,3700,3700,0
20230601,184800,1231199210,3700,3700,3700,3700,0
20230601,184700,1231199210,3700,3700,3700,3700,0
20230601,184600,1231199210,3700,3700,3700,3700,0
20230601,184500,1231199210,3700,3700,3700,3700,0
20230601,184400,1231199210,3700,3700,3700,3700,0
20230601,184300,1231199210,3700,3700,3700,3700,0
20230601,184200,1231199210,3700,3700,3700,3700,0
20230601,184100,1231199210,3700,3700,3700,3700,0
20230601,184000,1231199210,3700,3700,3700,3700,0
20230601,183900,1231199210,3700,3700,3700,3700,0
20230601,183800,1231199210,3700,3700,3700,3700,0
20230601,183700,1231199210,3700,3700,3700,3700,0
20230601,183600,1231199210,3700,3700,3700,3700,0
20230601,183500,1231199210,3700,3700,3700,3700,0
20230601,183400,1231199210,3700,3700,3700,3700,0
20230601,183300,1231199210,3700,3700,3700,3700,9524
20230601,183200,1231199210,3700,3700,3700,3700,0
20230601,183100,1231199210,3700,3700,3700,3700,0
20230601,183000,1231199210,3700,3700,3700,3700,0
20230601,182900,1231199210,3700,3700,3700,3700,0
20230601,182800,1231199210,3700,3700,3700,3700,0
20230601,182700,1231199210,3700,3700,3700,3700,0
20230601,182600,1231199210,3700,3700,3700,3700,0
20230601,182500,1231199210,3700,3700,3700,3700,0
20230601,182400,1231199210,3700,3700,3700,3700,0
20230601,182300,1231199210,3700,3700,3700,3700,0
20230601,182200,1231199210,3700,3700,3700,3700,0
20230601,182100,1231199210,3700,3700,3700,3700,0
20230601,182000,1231199210,3700,3700,3700,3700,0
20230601,181900,1231199210,3700,3700,3700,3700,0
20230601,181800,1231199210,3700,3700,3700,3700,0
20230601,181700,1231199210,3700,3700,3700,3700,0
20230601,181600,1231199210,3700,3700,3700,3700,0
20230601,181500,1231199210,3700,3700,3700,3700,0
20230601,181400,1231199210,3700,3700,3700,3700,0
20230601,181300,1231199210,3700,3700,3700,3700,0
20230601,181200,1231199210,3700,3700,3700,3700,0
20230601,181100,1231199210,3700,3700,3700,3700,0
20230601,181000,1231199210,3700,3700,3700,3700,0
20230601,180900,1231199210,3700,3700,3700,3700,0
20230601,180800,1231199210,3700,3700,3700,3700,0
20230601,180700,1231199210,3700,3700,3700,3700,0
20230601,180600,1231199210,3700,3700,3700,3700,0
20230601,180500,1231199210,3700,3700,3700,3700,0
20230601,180400,1231199210,3700,3700,3700,3700,0
20230601,180300,1231199210,3700,3700,3700,3700,9524
20230601,180200,1231199210,3700,3700,3700,3700,0
20230601,180100,1231199210,3700,3700,3700,3700,0
20230601,180000,1231199210,3700,3700,3700,3700,0
20230601,175900,1231199210,3700,3700,3700,3700,0
20230601,175800,1231199210,3700,3700,3700,3700,0
20230601,175700,1231199210,3700,3700,3700,3700,0
20230601,175600,1231199210,3700,3700,3700,3700,0
20230601,175500,1231199210,3700,3700,3700,3700,0
20230601,175400,1231199210,3700,3700,3700,3700,0
20230601,175300,1231199210,3700,3700,3700,3700,0
20230601,175200,1231199210,3700,3700,3700,3700,0
20230601,175100,1231199210,3700,3700,3700,3700,0
20230601,175000,1231199210,3700,3700,3700,3700,0
20230601,174900,1231199210,3700,3700,3700,3700,0
20230601,174800,1231199210,3700,3700,3700,3700,0
20230601,174700,1231199210,3700,3700,3700,3700,0
20230601,174600,1231199210,3700,3700,3700,3700,0
20230601,174500,1231199210,3700,3700,3700,3700,0
20230601,174400,1231199210,3700,3700,3700,3700,0
20230601,174300,1231199210,3700,3700,3700,3700,0
20230601,174200,1231199210,3700,3700,3700,3700,0
20230601,174100,1231199210,3700,3700,3700,3700,0
20230601,174000,1231199210,3700,3700,3700,3700,0
20230601,173900,1231199210,3700,3700,3700,3700,0
20230601,173800,1231199210,3700,3700,3700,3700,0
20230601,173700,1231199210,3700,3700,3700,3700,0
20230601,173600,1231199210,3700,3700,3700,3700,0
20230601,173500,1231199210,3700,3700,3700,3700,0
20230601,173400,1231199210,3700,3700,3700,3700,0
20230601,173300,1231199210,3700,3700,3700,3700,9524
20230601,173200,1231199210,3700,3700,3700,3700,0
20230601,173100,1231199210,3700,3700,3700,3700,0
20230601,173000,1231199210,3700,3700,3700,3700,0
20230601,172900,1231199210,3700,3700,3700,3700,0
20230601,172800,1231199210,3700,3700,3700,3700,0
20230601,172700,1231199210,3700,3700,3700,3700,0
20230601,172600,1231199210,3700,3700,3700,3700,0
20230601,172500,1231199210,3700,3700,3700,3700,0
20230601,172400,1231199210,3700,3700,3700,3700,0
20230601,172300,1231199210,3700,3700,3700,3700,0
20230601,172200,1231199210,3700,3700,3700,3700,0
20230601,172100,1231199210,3700,3700,3700,3700,0
20230601,172000,1231199210,3700,3700,3700,3700,0
20230601,171900,1231199210,3700,3700,3700,3700,0
20230601,171800,1231199210,3700,3700,3700,3700,0
20230601,171700,1231199210,3700,3700,3700,3700,0
20230601,171600,1231199210,3700,3700,3700,3700,0
20230601,171500,1231199210,3700,3700,3700,3700,0
20230601,171400,1231199210,3700,3700,3700,3700,0
20230601,171300,1231199210,3700,3700,3700,3700,0
20230601,171200,1231199210,3700,3700,3700,3700,0
20230601,171100,1231199210,3700,3700,3700,3700,0
20230601,171000,1231199210,3700,3700,3700,3700,0
20230601,170900,1231199210,3700,3700,3700,3700,0
20230601,170800,1231199210,3700,3700,3700,3700,0
20230601,170700,1231199210,3700,3700,3700,3700,0
20230601,170600,1231199210,3700,3700,3700,3700,0
20230601,170500,1231199210,3700,3700,3700,3700,0
20230601,170400,1231199210,3700,3700,3700,3700,0
20230601,170300,1231199210,3700,3700,3700,3700,9524
20230601,170200,1231199210,3700,3700,3700,3700,0
20230601,170100,1231199210,3700,3700,3700,3700,0
20230601,170000,1231199210,3700,3700,3700,3700,0
20230601,165900,1231199210,3700,3700,3700,3700,0
20230601,165800,1231199210,3700,3700,3700,3700,0
20230601,165700,1231199210,3700,3700,3700,3700,0
20230601,165600,1231199210,3700,3700,3700,3700,0
20230601,165500,1231199210,3700,3700,3700,3700,0
20230601,165400,1231199210,3700,3700,3700,3700,0
20230601,165300,1231199210,3700,3700,3700,3700,0
20230601,165200,1231199210,3700,3700,3700,3700,0
20230601,165100,1231199210,3700,3700,3700,3700,0
20230601,165000,1231199210,3700,3700,3700,3700,0
20230601,164900,1231199210,3700,3700,3700,3700,0
20230601,164800,1231199210,3700,3700,3700,3700,0
20230601,164700,1231199210,3700,3700,3700,3700,0
20230601,164600,1231199210,3700,3700,3700,3700,0
20230601,164500,1231199210,3700,3700,3700,3700,0
20230601,164400,1231199210,3700,3700,3700,3700,0
20230601,164300,1231199210,3700,3700,3700,3700,0
20230601,164200,1231199210,3700,3700,3700,3700,0
20230601,164100,1231199210,3700,3700,3700,3700,0
20230601,164000,1231199210,3700,3700,3700,3700,0
20230601,163900,1231199210,3700,3700,3700,3700,0
20230601,163800,1231199210,3700,3700,3700,3700,0
20230601,163700,1231199210,3700,3700,3700,3700,0
20230601,163600,1231199210,3700,3700,3700,3700,0
20230601,163500,1231199210,3700,3700,3700,3700,0
20230601,163400,1231199210,3700,3700,3700,3700,0
20230601,163300,1231199210,3700,3700,3700,3700,9524
20230601,163200,1231199210,3700,3700,3700,3700,0
20230601,163100,1231199210,3700,3700,3700,3700,0
20230601,163000,1231199210,3700,3700,3700,3700,0
20230601,162900,1231199210,3700,3700,3700,3700,0
20230601,162800,1231199210,3700,3700,3700,3700,0
20230601,162700,1231199210,3700,3700,3700,3700,0
20230601,162600,1231199210,3700,3700,3700,3700,0
20230601,162500,1231199210,3700,3700,3700,3700,0
20230601,162400,1231199210,3700,3700,3700,3700,0
20230601,162300,1231199210,3700,3700,3700,3700,0
20230601,162200,1231199210,3700,3700,3700,3700,0
20230601,162100,1231199210,3700,3700,3700,3700,0
20230601,162000,1231199210,3700,3700,3700,3700,0
20230601,161900,1231199210,3700,3700,3700,3700,0
20230601,161800,1231199210,3700,3700,3700,3700,0
20230601,161700,1231199210,3700,3700,3700,3700,0
20230601,161600,1231199210,3700,3700,3700,3700,0
20230601,161500,1231199210,3700,3700,3700,3700,0
20230601,161400,1231199210,3700,3700,3700,3700,0
20230601,161300,1231199210,3700,3700,3700,3700,0
20230601,161200,1231199210,3700,3700,3700,3700,0
20230601,161100,1231199210,3700,3700,3700,3700,0
20230601,161000,1231199210,3700,3700,3700,3700,0
20230601,160900,1231199210,3700,3700,3700,3700,0
20230601,160800,1231199210,3700,3700,3700,3700,0
20230601,160700,1231199210,3700,3700,3700,3700,0
20230601,160600,1231199210,3700,3700,3700,3700,0
20230601,160500,1231199210,3700,3700,3700,3700,0
20230601,160400,1231199210,3700,3700,3700,3700,0
20230601,160300,1231199210,3700,3700,3700,3700,9524
20230601,160200,1231199210,3700,3700,3700,3700,0
20230601,160100,1231199210,3700,3700,3700,3700,0
20230601,160000,1231199210,3700,3700,3700,3700,0
20230601,155900,1231199210,3700,3700,3700,3700,0
20230601,155800,1231199210,3700,3700,3700,3700,0
20230601,155700,1231199210,3700,3700,3700,3700,0
20230601,155600,1231199210,3700,3700,3700,3700,0
20230601,155500,1231199210,3700,3700,3700,3700,0
20230601,155400,1231199210,3700,3700,3700,3700,0
20230601,155300,1231199210,3700,3700,3700,3700,0
20230601,155200,1231199210,3700,3700,3700,3700,0
20230601,155100,1231199210,3700,3700,3700,3700,0
20230601,155000,1231199210,3700,3700,3700,3700,0
20230601,154900,1231199210,3700,3700,3700,3700,0
20230601,154800,1231199210,3700,3700,3700,3700,0
20230601,154700,1231199210,3700,3700,3700,3700,0
20230601,154600,1231199210,3700,3700,3700,3700,0
20230601,154500,1231199210,3700,3700,3700,3700,0
20230601,154400,1231199210,3700,3700,3700,3700,0
20230601,154300,1231199210,3700,3700,3700,3700,0
20230601,154200,1231199210,3700,3700,3700,3700,0
20230601,154100,1231199210,3700,3700,3700,3700,0
20230601,154000,1231199210,3700,3700,3700,3700,0
20230601,153900,1231199210,3700,3700,3700,3700,0
20230601,153800,1231199210,3700,3700,3700,3700,0
20230601,153700,1231199210,3700,3700,3700,3700,0
20230601,153600,1231199210,3700,3700,3700,3700,0
20230601,153500,1231199210,3700,3700,3700,3700,0
20230601,153400,1231199210,3700,3700,3700,3700,0
20230601,153300,1231199210,3700,3700,3700,3700,9524
20230601,153200,1231199210,3700,3700,3700,3700,0
20230601,153100,1231199210,3700,3700,3700,3700,0
20230601,153000,1231199210,3700,3700,3700,3700,9524
20230601,152900,1195960410,3700,3700,3700,3700,0
20230601,152800,1195960410,3700,3700,3700,3700,0
20230601,152700,1195960410,3700,3700,3700,3700,0
20230601,152600,1195960410,3700,3700,3700,3700,0
20230601,152500,1195960410,3700,3700,3700,3700,0
20230601,152400,1195960410,3700,3700,3700,3700,0
20230601,152300,1195960410,3700,3700,3700,3700,0
20230601,152200,1195960410,3700,3700,3700,3700,0
20230601,152100,1195960410,3700,3700,3700,3700,0
20230601,152000,1195960410,3700,3700,3700,3700,0
20230601,151900,1195960410,3700,3690,3700,3685,1711
20230601,151800,1189639475,3690,3690,3690,3685,190
20230601,151700,1188938390,3685,3690,3695,3685,277
20230601,151600,1187917065,3695,3690,3695,3690,802
20230601,151500,1184957675,3685,3695,3695,3685,2386
20230601,151400,1176156245,3695,3695,3695,3690,1665
20230601,151300,1170005570,3695,3695,3695,3690,148
20230601,151200,1169458785,3695,3695,3695,3695,44
20230601,151100,1169296205,3695,3700,3700,3695,1038
20230601,151000,1165460380,3700,3695,3705,3695,172
20230601,150900,1164823485,3705,3705,3705,3705,0
20230601,150800,1164823485,3705,3695,3705,3695,605
20230601,150700,1162587990,3695,3700,3700,3695,1206
20230601,150600,1158127920,3705,3705,3705,3705,83
20230601,150500,1157820405,3705,3705,3705,3700,202
20230601,150400,1157072000,3705,3705,3705,3705,17
20230601,150300,1157009015,3705,3695,3705,3695,19
20230601,150200,1156938720,3700,3700,3705,3690,1883
20230601,150100,1149980140,3700,3705,3705,3685,7096
20230601,150000,1123792435,3700,3705,3705,3700,420
20230601,145900,1122236345,3705,3705,3705,3705,343
20230601,145800,1120965530,3705,3700,3705,3700,398
20230601,145700,1119492445,3700,3705,3705,3700,14
20230601,145600,1119440580,3705,3700,3710,3700,415
20230601,145500,1117904920,3695,3715,3715,3695,10274
20230601,145400,1079895290,3715,3715,3720,3710,590
20230601,145300,1077704175,3720,3715,3725,3710,120
20230601,145200,1077258315,3725,3720,3725,3720,218
20230601,145100,1076447345,3720,3715,3720,3710,656
20230601,145000,1074009535,3720,3720,3720,3720,0
20230601,144900,1074009535,3720,3720,3720,3720,10
20230601,144800,1073972335,3720,3715,3720,3715,51
20230601,144700,1073782620,3710,3710,3720,3705,521
20230601,144600,1071850620,3710,3720,3720,3710,1604
20230601,144500,1065896255,3720,3720,3720,3720,128
20230601,144400,1065420095,3725,3710,3725,3710,2289
20230601,144300,1056927845,3715,3720,3720,3715,985
20230601,144200,1053265465,3715,3715,3715,3715,1
20230601,144100,1053261750,3720,3715,3720,3715,394
20230601,144000,1051797995,3715,3715,3715,3715,1973
20230601,143900,1044468300,3715,3710,3715,3710,806
20230601,143800,1041477990,3710,3705,3710,3705,136
20230601,143700,1040973540,3705,3705,3705,3705,2
20230601,143600,1040966130,3710,3710,3710,3705,528
20230601,143500,1039007255,3710,3705,3710,3705,551
20230601,143400,1036965785,3705,3705,3705,3705,82
20230601,143300,1036661975,3705,3705,3710,3705,3799
20230601,143200,1022586135,3710,3710,3715,3705,396
20230601,143100,1021116740,3710,3715,3715,3710,1685
20230601,143000,1014861745,3715,3715,3715,3715,1
20230601,142900,1014858030,3715,3715,3715,3710,318
20230601,142800,1013676665,3710,3715,3715,3710,66
20230601,142700,1013431550,3715,3715,3715,3710,2181
20230601,142600,1005339675,3715,3715,3715,3715,0
20230601,142500,1005339675,3715,3715,3715,3715,192
20230601,142400,1004626395,3715,3720,3720,3715,429
20230601,142300,1003031315,3720,3715,3720,3715,384
20230601,142200,1001604750,3715,3715,3715,3715,255
20230601,142100,1000657425,3715,3720,3725,3715,3719
20230601,142000,986840635,3720,3720,3720,3715,1552
20230601,141900,981072645,3720,3725,3725,3720,2566
20230601,141800,971526990,3720,3725,3725,3720,36
20230601,141700,971392940,3725,3725,3725,3720,546
20230601,141600,969359995,3720,3720,3720,3720,2967
20230601,141500,958322755,3725,3725,3725,3725,2791
20230601,141400,947926280,3725,3725,3735,3725,399
20230601,141300,946439655,3725,3725,3725,3725,0
20230601,141200,946439655,3725,3725,3725,3725,1
20230601,141100,946435930,3725,3725,3725,3725,1813
20230601,141000,939682505,3730,3730,3730,3730,3450
20230601,140900,926814005,3730,3735,3735,3730,4740
20230601,140800,909133775,3730,3735,3740,3730,3813
20230601,140700,894891525,3735,3745,3745,3735,945
20230601,140600,891356365,3745,3745,3745,3745,1
20230601,140500,891352620,3745,3745,3745,3745,1
20230601,140400,891348875,3755,3755,3755,3755,0
20230601,140300,891348875,3755,3745,3755,3745,370
20230601,140200,889959545,3745,3745,3745,3745,1
20230601,140100,889955800,3755,3755,3755,3740,1226
20230601,140000,885353285,3755,3765,3765,3750,357
20230601,135900,884011305,3760,3755,3760,3745,2103
20230601,135800,876108560,3750,3740,3750,3740,502
20230601,135700,874228175,3745,3740,3745,3740,2387
20230601,135600,865299155,3740,3740,3740,3740,581
20230601,135500,863126215,3740,3735,3740,3735,27
20230601,135400,863025240,3735,3735,3735,3735,0
20230601,135300,863025240,3735,3735,3735,3730,448
20230601,135200,861352010,3735,3735,3735,3735,563
20230601,135100,859249205,3730,3735,3735,3730,645
20230601,135000,856841725,3730,3735,3735,3730,1491
20230601,134900,851272845,3735,3745,3745,3735,2253
20230601,134800,842852185,3745,3745,3745,3740,88
20230601,134700,842523025,3745,3745,3745,3740,1680
20230601,134600,836231945,3745,3750,3750,3745,253
20230601,134500,835283200,3750,3755,3755,3750,1302
20230601,134400,830399195,3755,3750,3755,3750,25
20230601,134300,830305420,3750,3755,3755,3750,6
20230601,134200,830282895,3755,3755,3755,3755,2
20230601,134100,830275385,3750,3750,3750,3750,1
20230601,134000,830271635,3750,3755,3755,3750,1083
20230601,133900,826205010,3760,3760,3760,3755,186
20230601,133800,825506030,3755,3755,3755,3755,1
20230601,133700,825502275,3755,3755,3755,3755,100
20230601,133600,825126775,3755,3760,3760,3755,283
20230601,133500,824064105,3760,3760,3760,3755,265
20230601,133400,823068810,3755,3755,3760,3755,1162
20230601,133300,818701965,3750,3755,3755,3750,101
20230601,133200,818322715,3755,3755,3755,3755,3
20230601,133100,818311450,3755,3755,3755,3755,146
20230601,133000,817763220,3760,3760,3760,3760,50
20230601,132900,817575220,3760,3760,3765,3760,44
20230601,132800,817409775,3765,3765,3765,3760,30
20230601,132700,817296965,3760,3760,3760,3760,222
20230601,132600,816462245,3760,3760,3760,3760,52
20230601,132500,816266725,3760,3760,3760,3760,1000
20230601,132400,812506725,3765,3760,3765,3760,263
20230601,132300,811516535,3765,3765,3765,3765,232
20230601,132200,810643055,3765,3765,3765,3765,5
20230601,132100,810624230,3765,3765,3765,3765,3
20230601,132000,810612935,3765,3765,3765,3765,324
20230601,131900,809393075,3765,3765,3770,3765,4125
20230601,131800,793862055,3765,3770,3770,3765,230
20230601,131700,792994960,3770,3770,3770,3770,1
20230601,131600,792991190,3765,3765,3765,3765,0
20230601,131500,792991190,3765,3770,3770,3765,912
20230601,131400,789552960,3765,3765,3765,3765,687
20230601,131300,786966405,3770,3770,3770,3770,167
20230601,131200,786336815,3765,3765,3765,3765,2
20230601,131100,786329285,3765,3775,3775,3765,1251
20230601,131000,781612055,3780,3780,3780,3770,68
20230601,130900,781355435,3775,3770,3775,3770,2026
20230601,130800,773712285,3770,3770,3770,3770,143
20230601,130700,773173175,3770,3775,3775,3770,375
20230601,130600,771757800,3780,3775,3780,3775,334
20230601,130500,770496410,3770,3775,3775,3765,1818
20230601,130400,763633805,3770,3755,3770,3755,19335
20230601,130300,690932460,3755,3750,3755,3750,1816
20230601,130200,684115880,3755,3750,3755,3750,130
20230601,130100,683628375,3755,3750,3755,3750,244
20230601,130000,682713365,3755,3755,3755,3755,0
20230601,125900,682713365,3755,3755,3755,3755,121
20230601,125800,682259010,3755,3755,3755,3755,4
20230601,125700,682243990,3755,3755,3755,3755,0
20230601,125600,682243990,3755,3750,3755,3750,242
20230601,125500,681336480,3755,3755,3755,3745,1539
20230601,125400,675569290,3755,3755,3755,3750,179
20230601,125300,674898025,3750,3750,3750,3750,0
20230601,125200,674898025,3750,3755,3760,3750,203
20230601,125100,674136395,3755,3760,3760,3755,297
20230601,125000,673019805,3760,3760,3760,3760,0
20230601,124900,673019805,3760,3755,3760,3750,15
20230601,124800,672963475,3760,3760,3760,3760,1
20230601,124700,672959715,3760,3760,3760,3760,2
20230601,124600,672952195,3760,3760,3760,3760,3
20230601,124500,672940915,3760,3760,3760,3760,1
20230601,124400,672937155,3760,3760,3760,3750,81
20230601,124300,672633365,3760,3760,3760,3760,7
20230601,124200,672607045,3760,3755,3760,3755,306
20230601,124100,671457240,3755,3755,3755,3755,151
20230601,124000,670890235,3755,3740,3755,3740,3
20230601,123900,670878990,3755,3745,3755,3740,102
20230601,123800,670497240,3755,3750,3755,3750,114
20230601,123700,670069280,3755,3750,3755,3750,315
20230601,123600,668887965,3750,3745,3755,3740,4462
20230601,123500,652186035,3750,3745,3750,3745,2214
20230601,123400,643894055,3750,3760,3760,3745,102
20230601,123300,643511555,3755,3760,3760,3755,704
20230601,123200,640867205,3760,3760,3760,3755,124
20230601,123100,640401330,3755,3760,3760,3755,150
20230601,123000,639837460,3770,3760,3770,3760,765
20230601,122900,636953450,3770,3770,3770,3770,100
20230601,122800,636576450,3775,3775,3775,3775,0
20230601,122700,636576450,3775,3775,3780,3775,1511
20230601,122600,630872420,3775,3760,3775,3760,585
20230601,122500,628670435,3755,3755,3755,3755,16
20230601,122400,628610355,3755,3760,3760,3745,5056
20230601,122300,609647190,3765,3765,3765,3765,26
20230601,122200,609549300,3765,3765,3765,3765,562
20230601,122100,607433370,3775,3770,3775,3770,1029
20230601,122000,603551400,3770,3770,3770,3770,581
20230601,121900,601361030,3770,3765,3770,3765,15
20230601,121800,601304490,3760,3760,3760,3760,37
20230601,121700,601165370,3760,3760,3760,3760,0
20230601,121600,601165370,3760,3760,3760,3760,0
20230601,121500,601165370,3760,3760,3760,3760,0
20230601,121400,601165370,3760,3760,3760,3760,2
20230601,121300,601157850,3760,3760,3770,3760,13
20230601,121200,601108870,3770,3755,3770,3755,49
20230601,121100,600924830,3755,3750,3755,3750,105
20230601,121000,600531055,3745,3745,3745,3745,172
20230601,120900,599886915,3745,3745,3745,3745,1528
20230601,120800,594164555,3745,3750,3755,3745,813
20230601,120700,591115895,3750,3755,3755,3750,1199
20230601,120600,586618085,3760,3765,3765,3760,118
20230601,120500,586174400,3765,3775,3775,3765,1602
20230601,120400,580126890,3770,3765,3770,3765,241
20230601,120300,579218675,3760,3760,3760,3760,1
20230601,120200,579214915,3760,3765,3765,3755,76
20230601,120100,578929295,3765,3750,3765,3750,260
20230601,120000,577954120,3755,3755,3755,3755,766
20230601,115900,575077790,3755,3755,3755,3755,732
20230601,115800,572329130,3760,3765,3765,3760,2588
20230601,115700,562596270,3770,3770,3770,3770,5
20230601,115600,562577420,3765,3770,3770,3765,280
20230601,115500,561521870,3775,3775,3775,3775,0
20230601,115400,561521870,3775,3775,3775,3775,4
20230601,115300,561506770,3775,3775,3775,3775,1
20230601,115200,561502995,3770,3770,3770,3770,1
20230601,115100,561499225,3770,3780,3780,3770,50
20230601,115000,561310235,3780,3780,3780,3780,0
20230601,114900,561310235,3780,3780,3780,3780,0
20230601,114800,561310235,3780,3780,3780,3780,1
20230601,114700,561306455,3775,3775,3775,3775,529
20230601,114600,559309480,3775,3775,3775,3775,248
20230601,114500,558373280,3770,3770,3770,3770,0
20230601,114400,558373280,3770,3770,3770,3770,0
20230601,114300,558373280,3770,3770,3770,3770,0
20230601,114200,558373280,3770,3770,3770,3770,0
20230601,114100,558373280,3770,3765,3770,3760,538
20230601,114000,556347290,3770,3770,3770,3770,0
20230601,113900,556347290,3770,3770,3770,3770,2
20230601,113800,556339750,3765,3765,3765,3765,3
20230601,113700,556328455,3760,3760,3760,3760,1
20230601,113600,556324695,3770,3770,3770,3770,132
20230601,113500,555827055,3770,3770,3770,3770,15
20230601,113400,555770505,3770,3770,3770,3770,2
20230601,113300,555762965,3760,3760,3760,3760,100
20230601,113200,555386965,3760,3760,3760,3760,109
20230601,113100,554977125,3760,3755,3760,3755,480
20230601,113000,553172575,3760,3760,3760,3760,0
20230601,112900,553172575,3760,3760,3760,3760,80
20230601,112800,552871775,3760,3765,3765,3760,3190
20230601,112700,540861870,3770,3770,3770,3770,37
20230601,112600,540722380,3770,3770,3770,3770,49
20230601,112500,540537650,3770,3770,3770,3770,0
20230601,112400,540537650,3770,3770,3770,3770,192
20230601,112300,539813810,3770,3770,3770,3770,103
20230601,112200,539425500,3775,3775,3775,3775,10
20230601,112100,539387750,3775,3775,3775,3775,60
20230601,112000,539161250,3775,3775,3775,3775,10
20230601,111900,539123500,3775,3775,3775,3775,1
20230601,111800,539119725,3765,3765,3765,3765,465
20230601,111700,537369000,3765,3760,3765,3760,85
20230601,111600,537049225,3755,3760,3760,3755,150
20230601,111500,536485935,3765,3765,3765,3765,0
20230601,111400,536485935,3765,3765,3765,3765,0
20230601,111300,536485935,3765,3765,3765,3765,60
20230601,111200,536260035,3765,3770,3770,3765,4
20230601,111100,536244965,3770,3770,3770,3760,6
20230601,111000,536222365,3770,3755,3770,3755,9
20230601,110900,536188480,3745,3750,3750,3745,64
20230601,110800,535948630,3755,3755,3755,3755,0
20230601,110700,535948630,3755,3760,3760,3755,926
20230601,110600,532469485,3765,3770,3770,3765,78
20230601,110500,532175475,3770,3770,3770,3770,65
20230601,110400,531930425,3770,3770,3780,3770,9
20230601,110300,531896460,3765,3765,3765,3765,0
20230601,110200,531896460,3765,3765,3765,3765,21
20230601,110100,531817395,3760,3750,3760,3750,1330
20230601,110000,526827410,3750,3750,3750,3750,378
20230601,105900,525409910,3745,3750,3750,3745,951
20230601,105800,521844790,3750,3755,3755,3750,1272
20230601,105700,517072130,3755,3755,3755,3755,17
20230601,105600,517008295,3755,3755,3755,3755,0
20230601,105500,517008295,3755,3755,3755,3755,40
20230601,105400,516858095,3755,3760,3760,3755,63
20230601,105300,516621280,3760,3760,3760,3760,0
20230601,105200,516621280,3760,3750,3760,3750,43
20230601,105100,516459610,3750,3750,3750,3750,900
20230601,105000,513084610,3750,3755,3755,3750,1252
20230601,104900,508387455,3755,3755,3755,3755,1
20230601,104800,508383700,3755,3755,3755,3755,84
20230601,104700,508068280,3755,3755,3755,3755,590
20230601,104600,505852830,3755,3760,3760,3755,1214
20230601,104500,501288945,3760,3765,3765,3760,200
20230601,104400,500536420,3780,3770,3780,3770,300
20230601,104300,499402735,3780,3765,3780,3765,810
20230601,104200,496345220,3765,3765,3765,3765,201
20230601,104100,495588455,3765,3765,3765,3765,0
20230601,104000,495588455,3765,3765,3765,3760,315
20230601,103900,494403780,3760,3760,3760,3760,1
20230601,103800,494400020,3765,3770,3770,3765,1477
20230601,103700,488839100,3770,3770,3770,3770,36
20230601,103600,488703380,3770,3775,3775,3770,1440
20230601,103500,483272900,3775,3775,3775,3775,572
20230601,103400,481113600,3775,3775,3775,3775,142
20230601,103300,480577550,3775,3775,3775,3770,825
20230601,103200,477464675,3775,3775,3775,3775,9
20230601,103100,477430700,3780,3780,3780,3780,60
20230601,103000,477203900,3780,3775,3780,3775,225
20230601,102900,476354505,3775,3775,3775,3770,277
20230601,102800,475308835,3775,3775,3775,3775,301
20230601,102700,474172560,3775,3775,3775,3775,6
20230601,102600,474149910,3775,3780,3780,3775,33
20230601,102500,474025180,3780,3770,3780,3770,299
20230601,102400,472896470,3775,3780,3780,3775,1389
20230601,102300,467651980,3780,3780,3780,3780,27
20230601,102200,467549920,3780,3780,3780,3775,678
20230601,102100,464987140,3780,3785,3785,3780,214
20230601,102000,464178080,3785,3785,3785,3785,30
20230601,101900,464064530,3790,3790,3790,3790,40
20230601,101800,463912930,3790,3790,3790,3790,28
20230601,101700,463806810,3790,3780,3790,3780,133
20230601,101600,463303820,3780,3785,3785,3780,345
20230601,101500,461999705,3780,3795,3795,3780,3020
20230601,101400,450553725,3800,3800,3800,3800,615
20230601,101300,448216725,3810,3810,3810,3810,495
20230601,101200,446330775,3810,3805,3810,3805,546
20230601,101100,444252555,3800,3800,3800,3800,549
20230601,101000,442166355,3800,3805,3805,3800,27
20230601,100900,442063625,3800,3805,3810,3800,1436
20230601,100800,436601805,3805,3805,3805,3805,104
20230601,100700,436206085,3805,3810,3810,3805,323
20230601,100600,434975570,3805,3805,3805,3805,8
20230601,100500,434945130,3800,3800,3800,3800,615
20230601,100400,432608130,3795,3800,3800,3795,500
20230601,100300,430710150,3800,3805,3810,3800,61
20230601,100200,430478330,3810,3805,3810,3805,1212
20230601,100100,425861665,3800,3810,3810,3800,1571
20230601,100000,419889010,3795,3800,3800,3795,184
20230601,095900,419190450,3795,3805,3810,3795,602
20230601,095800,416897845,3810,3805,3810,3800,814
20230601,095700,413800715,3805,3800,3805,3800,509
20230601,095600,411865810,3805,3805,3805,3800,993
20230601,095500,408089350,3805,3820,3820,3800,4660
20230601,095400,390357490,3810,3820,3825,3810,362
20230601,095300,388973135,3825,3820,3825,3810,3335
20230601,095200,376248725,3815,3815,3820,3815,1314
20230601,095100,371233880,3815,3825,3825,3810,371
20230601,095000,369816690,3800,3780,3825,3780,9644
20230601,094900,333165965,3780,3780,3780,3780,297
20230601,094800,332043305,3780,3775,3780,3775,847
20230601,094700,328845865,3770,3775,3775,3770,317
20230601,094600,327649195,3770,3770,3770,3765,1134
20230601,094500,323374515,3760,3765,3770,3760,501
20230601,094400,321488455,3770,3765,3770,3755,1263
20230601,094300,316738220,3765,3765,3765,3765,305
20230601,094200,315589895,3770,3775,3775,3770,1838
20230601,094100,308656200,3780,3780,3780,3780,2041
20230601,094000,300941220,3790,3790,3790,3785,1486
20230601,093900,295316570,3795,3795,3795,3785,2911
20230601,093800,284286305,3795,3795,3800,3790,731
20230601,093700,281512690,3800,3795,3800,3795,1550
20230601,093600,275630390,3795,3795,3795,3795,20
20230601,093500,275554490,3795,3785,3795,3785,69
20230601,093400,275293000,3795,3795,3800,3785,5261
20230601,093300,255331330,3795,3790,3800,3790,597
20230601,093200,253068410,3790,3785,3790,3780,2302
20230601,093100,244364610,3795,3795,3795,3795,442
20230601,093000,242687220,3785,3795,3795,3785,1522
20230601,092900,236926440,3795,3790,3795,3790,2416
20230601,092800,227764175,3790,3790,3790,3790,596
20230601,092700,225505335,3795,3790,3795,3785,1831
20230601,092600,218567210,3795,3790,3795,3790,531
20230601,092500,216552710,3795,3790,3795,3785,1676
20230601,092400,210200975,3790,3800,3800,3790,4451
20230601,092300,193316390,3805,3805,3805,3800,684
20230601,092200,190714270,3805,3805,3810,3805,762
20230601,092100,187814280,3805,3810,3810,3800,2286
20230601,092000,179118755,3805,3810,3815,3805,1465
20230601,091900,173537820,3805,3800,3810,3800,4624
20230601,091800,155957860,3795,3795,3800,3790,2379
20230601,091700,146930795,3790,3795,3800,3790,455
20230601,091600,145204290,3795,3795,3800,3790,2369
20230601,091500,136212345,3795,3775,3800,3775,3631
20230601,091400,122455370,3780,3770,3780,3760,3482
20230601,091300,109331515,3775,3760,3775,3760,2786
20230601,091200,98820320,3760,3765,3770,3760,2510
20230601,091100,89381170,3765,3760,3765,3760,1902
20230601,091000,82220180,3765,3755,3765,3755,1457
20230601,090900,76746835,3755,3740,3755,3740,2745
20230601,090800,66457795,3745,3745,3745,3740,616
20230601,090700,64151425,3745,3740,3750,3740,843
20230601,090600,60990555,3750,3750,3750,3745,938
20230601,090500,57473065,3750,3755,3760,3740,3310
20230601,090400,45074095,3760,3750,3760,3735,2155
20230601,090300,37012290,3765,3735,3765,3735,1437
20230601,090200,31618530,3735,3745,3745,3735,5175
20230601,090100,12238435,3750,3735,3750,3735,1170
20230601,090000,7862665,3740,3730,3740,3720,2110
Reference in New Issue Copy Permalink