ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089030/min/candle-20230601.csv

705 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
20230601,204200,1065587060,7310,7310,7310,7310,3531
20230601,204100,1065587060,7310,7310,7310,7310,0
20230601,204000,1065587060,7310,7310,7310,7310,0
20230601,203900,1065587060,7310,7310,7310,7310,0
20230601,203800,1065587060,7310,7310,7310,7310,0
20230601,203700,1065587060,7310,7310,7310,7310,0
20230601,203600,1065587060,7310,7310,7310,7310,0
20230601,203500,1065587060,7310,7310,7310,7310,0
20230601,203400,1065587060,7310,7310,7310,7310,0
20230601,203300,1065587060,7310,7310,7310,7310,0
20230601,203200,1065587060,7310,7310,7310,7310,0
20230601,203100,1065587060,7310,7310,7310,7310,0
20230601,203000,1065587060,7310,7310,7310,7310,0
20230601,202900,1065587060,7310,7310,7310,7310,0
20230601,202800,1065587060,7310,7310,7310,7310,0
20230601,202700,1065587060,7310,7310,7310,7310,0
20230601,202600,1065587060,7310,7310,7310,7310,0
20230601,202500,1065587060,7310,7310,7310,7310,0
20230601,202400,1065587060,7310,7310,7310,7310,0
20230601,202300,1065587060,7310,7310,7310,7310,0
20230601,202200,1065587060,7310,7310,7310,7310,0
20230601,202100,1065587060,7310,7310,7310,7310,0
20230601,202000,1065587060,7310,7310,7310,7310,0
20230601,201900,1065587060,7310,7310,7310,7310,0
20230601,201800,1065587060,7310,7310,7310,7310,0
20230601,201700,1065587060,7310,7310,7310,7310,0
20230601,201600,1065587060,7310,7310,7310,7310,0
20230601,201500,1065587060,7310,7310,7310,7310,0
20230601,201400,1065587060,7310,7310,7310,7310,0
20230601,201300,1065587060,7310,7310,7310,7310,0
20230601,201200,1065587060,7310,7310,7310,7310,3531
20230601,201100,1065587060,7310,7310,7310,7310,0
20230601,201000,1065587060,7310,7310,7310,7310,0
20230601,200900,1065587060,7310,7310,7310,7310,0
20230601,200800,1065587060,7310,7310,7310,7310,0
20230601,200700,1065587060,7310,7310,7310,7310,0
20230601,200600,1065587060,7310,7310,7310,7310,0
20230601,200500,1065587060,7310,7310,7310,7310,0
20230601,200400,1065587060,7310,7310,7310,7310,0
20230601,200300,1065587060,7310,7310,7310,7310,0
20230601,200200,1065587060,7310,7310,7310,7310,0
20230601,200100,1065587060,7310,7310,7310,7310,0
20230601,200000,1065587060,7310,7310,7310,7310,0
20230601,195900,1065587060,7310,7310,7310,7310,0
20230601,195800,1065587060,7310,7310,7310,7310,0
20230601,195700,1065587060,7310,7310,7310,7310,0
20230601,195600,1065587060,7310,7310,7310,7310,0
20230601,195500,1065587060,7310,7310,7310,7310,0
20230601,195400,1065587060,7310,7310,7310,7310,0
20230601,195300,1065587060,7310,7310,7310,7310,0
20230601,195200,1065587060,7310,7310,7310,7310,0
20230601,195100,1065587060,7310,7310,7310,7310,0
20230601,195000,1065587060,7310,7310,7310,7310,0
20230601,194900,1065587060,7310,7310,7310,7310,0
20230601,194800,1065587060,7310,7310,7310,7310,0
20230601,194700,1065587060,7310,7310,7310,7310,0
20230601,194600,1065587060,7310,7310,7310,7310,0
20230601,194500,1065587060,7310,7310,7310,7310,0
20230601,194400,1065587060,7310,7310,7310,7310,0
20230601,194300,1065587060,7310,7310,7310,7310,0
20230601,194200,1065587060,7310,7310,7310,7310,3531
20230601,194100,1065587060,7310,7310,7310,7310,0
20230601,194000,1065587060,7310,7310,7310,7310,0
20230601,193900,1065587060,7310,7310,7310,7310,0
20230601,193800,1065587060,7310,7310,7310,7310,0
20230601,193700,1065587060,7310,7310,7310,7310,0
20230601,193600,1065587060,7310,7310,7310,7310,0
20230601,193500,1065587060,7310,7310,7310,7310,0
20230601,193400,1065587060,7310,7310,7310,7310,0
20230601,193300,1065587060,7310,7310,7310,7310,0
20230601,193200,1065587060,7310,7310,7310,7310,0
20230601,193100,1065587060,7310,7310,7310,7310,0
20230601,193000,1065587060,7310,7310,7310,7310,0
20230601,192900,1065587060,7310,7310,7310,7310,0
20230601,192800,1065587060,7310,7310,7310,7310,0
20230601,192700,1065587060,7310,7310,7310,7310,0
20230601,192600,1065587060,7310,7310,7310,7310,0
20230601,192500,1065587060,7310,7310,7310,7310,0
20230601,192400,1065587060,7310,7310,7310,7310,0
20230601,192300,1065587060,7310,7310,7310,7310,0
20230601,192200,1065587060,7310,7310,7310,7310,0
20230601,192100,1065587060,7310,7310,7310,7310,0
20230601,192000,1065587060,7310,7310,7310,7310,0
20230601,191900,1065587060,7310,7310,7310,7310,0
20230601,191800,1065587060,7310,7310,7310,7310,0
20230601,191700,1065587060,7310,7310,7310,7310,0
20230601,191600,1065587060,7310,7310,7310,7310,0
20230601,191500,1065587060,7310,7310,7310,7310,0
20230601,191400,1065587060,7310,7310,7310,7310,0
20230601,191300,1065587060,7310,7310,7310,7310,0
20230601,191200,1065587060,7310,7310,7310,7310,3531
20230601,191100,1065587060,7310,7310,7310,7310,0
20230601,191000,1065587060,7310,7310,7310,7310,0
20230601,190900,1065587060,7310,7310,7310,7310,0
20230601,190800,1065587060,7310,7310,7310,7310,0
20230601,190700,1065587060,7310,7310,7310,7310,0
20230601,190600,1065587060,7310,7310,7310,7310,0
20230601,190500,1065587060,7310,7310,7310,7310,0
20230601,190400,1065587060,7310,7310,7310,7310,0
20230601,190300,1065587060,7310,7310,7310,7310,0
20230601,190200,1065587060,7310,7310,7310,7310,0
20230601,190100,1065587060,7310,7310,7310,7310,0
20230601,190000,1065587060,7310,7310,7310,7310,0
20230601,185900,1065587060,7310,7310,7310,7310,0
20230601,185800,1065587060,7310,7310,7310,7310,0
20230601,185700,1065587060,7310,7310,7310,7310,0
20230601,185600,1065587060,7310,7310,7310,7310,0
20230601,185500,1065587060,7310,7310,7310,7310,0
20230601,185400,1065587060,7310,7310,7310,7310,0
20230601,185300,1065587060,7310,7310,7310,7310,0
20230601,185200,1065587060,7310,7310,7310,7310,0
20230601,185100,1065587060,7310,7310,7310,7310,0
20230601,185000,1065587060,7310,7310,7310,7310,0
20230601,184900,1065587060,7310,7310,7310,7310,0
20230601,184800,1065587060,7310,7310,7310,7310,0
20230601,184700,1065587060,7310,7310,7310,7310,0
20230601,184600,1065587060,7310,7310,7310,7310,0
20230601,184500,1065587060,7310,7310,7310,7310,0
20230601,184400,1065587060,7310,7310,7310,7310,0
20230601,184300,1065587060,7310,7310,7310,7310,0
20230601,184200,1065587060,7310,7310,7310,7310,3531
20230601,184100,1065587060,7310,7310,7310,7310,0
20230601,184000,1065587060,7310,7310,7310,7310,0
20230601,183900,1065587060,7310,7310,7310,7310,0
20230601,183800,1065587060,7310,7310,7310,7310,0
20230601,183700,1065587060,7310,7310,7310,7310,0
20230601,183600,1065587060,7310,7310,7310,7310,0
20230601,183500,1065587060,7310,7310,7310,7310,0
20230601,183400,1065587060,7310,7310,7310,7310,0
20230601,183300,1065587060,7310,7310,7310,7310,0
20230601,183200,1065587060,7310,7310,7310,7310,0
20230601,183100,1065587060,7310,7310,7310,7310,0
20230601,183000,1065587060,7310,7310,7310,7310,0
20230601,182900,1065587060,7310,7310,7310,7310,0
20230601,182800,1065587060,7310,7310,7310,7310,0
20230601,182700,1065587060,7310,7310,7310,7310,0
20230601,182600,1065587060,7310,7310,7310,7310,0
20230601,182500,1065587060,7310,7310,7310,7310,0
20230601,182400,1065587060,7310,7310,7310,7310,0
20230601,182300,1065587060,7310,7310,7310,7310,0
20230601,182200,1065587060,7310,7310,7310,7310,0
20230601,182100,1065587060,7310,7310,7310,7310,0
20230601,182000,1065587060,7310,7310,7310,7310,0
20230601,181900,1065587060,7310,7310,7310,7310,0
20230601,181800,1065587060,7310,7310,7310,7310,0
20230601,181700,1065587060,7310,7310,7310,7310,0
20230601,181600,1065587060,7310,7310,7310,7310,0
20230601,181500,1065587060,7310,7310,7310,7310,0
20230601,181400,1065587060,7310,7310,7310,7310,0
20230601,181300,1065587060,7310,7310,7310,7310,0
20230601,181200,1065587060,7310,7310,7310,7310,3531
20230601,181100,1065587060,7310,7310,7310,7310,0
20230601,181000,1065587060,7310,7310,7310,7310,0
20230601,180900,1065587060,7310,7310,7310,7310,0
20230601,180800,1065587060,7310,7310,7310,7310,0
20230601,180700,1065587060,7310,7310,7310,7310,0
20230601,180600,1065587060,7310,7310,7310,7310,0
20230601,180500,1065587060,7310,7310,7310,7310,0
20230601,180400,1065587060,7310,7310,7310,7310,0
20230601,180300,1065587060,7310,7310,7310,7310,0
20230601,180200,1065587060,7310,7310,7310,7310,0
20230601,180100,1065587060,7310,7310,7310,7310,0
20230601,180000,1065587060,7310,7310,7310,7310,0
20230601,175900,1065587060,7310,7310,7310,7310,0
20230601,175800,1065587060,7310,7310,7310,7310,0
20230601,175700,1065587060,7310,7310,7310,7310,0
20230601,175600,1065587060,7310,7310,7310,7310,0
20230601,175500,1065587060,7310,7310,7310,7310,0
20230601,175400,1065587060,7310,7310,7310,7310,0
20230601,175300,1065587060,7310,7310,7310,7310,0
20230601,175200,1065587060,7310,7310,7310,7310,0
20230601,175100,1065587060,7310,7310,7310,7310,0
20230601,175000,1065587060,7310,7310,7310,7310,0
20230601,174900,1065587060,7310,7310,7310,7310,0
20230601,174800,1065587060,7310,7310,7310,7310,0
20230601,174700,1065587060,7310,7310,7310,7310,0
20230601,174600,1065587060,7310,7310,7310,7310,0
20230601,174500,1065587060,7310,7310,7310,7310,0
20230601,174400,1065587060,7310,7310,7310,7310,0
20230601,174300,1065587060,7310,7310,7310,7310,0
20230601,174200,1065587060,7310,7310,7310,7310,3531
20230601,174100,1065587060,7310,7310,7310,7310,0
20230601,174000,1065587060,7310,7310,7310,7310,0
20230601,173900,1065587060,7310,7310,7310,7310,0
20230601,173800,1065587060,7310,7310,7310,7310,0
20230601,173700,1065587060,7310,7310,7310,7310,0
20230601,173600,1065587060,7310,7310,7310,7310,0
20230601,173500,1065587060,7310,7310,7310,7310,0
20230601,173400,1065587060,7310,7310,7310,7310,0
20230601,173300,1065587060,7310,7310,7310,7310,0
20230601,173200,1065587060,7310,7310,7310,7310,0
20230601,173100,1065587060,7310,7310,7310,7310,0
20230601,173000,1065587060,7310,7310,7310,7310,0
20230601,172900,1065587060,7310,7310,7310,7310,0
20230601,172800,1065587060,7310,7310,7310,7310,0
20230601,172700,1065587060,7310,7310,7310,7310,0
20230601,172600,1065587060,7310,7310,7310,7310,0
20230601,172500,1065587060,7310,7310,7310,7310,0
20230601,172400,1065587060,7310,7310,7310,7310,0
20230601,172300,1065587060,7310,7310,7310,7310,0
20230601,172200,1065587060,7310,7310,7310,7310,0
20230601,172100,1065587060,7310,7310,7310,7310,0
20230601,172000,1065587060,7310,7310,7310,7310,0
20230601,171900,1065587060,7310,7310,7310,7310,0
20230601,171800,1065587060,7310,7310,7310,7310,0
20230601,171700,1065587060,7310,7310,7310,7310,0
20230601,171600,1065587060,7310,7310,7310,7310,0
20230601,171500,1065587060,7310,7310,7310,7310,0
20230601,171400,1065587060,7310,7310,7310,7310,0
20230601,171300,1065587060,7310,7310,7310,7310,0
20230601,171200,1065587060,7310,7310,7310,7310,3531
20230601,171100,1065587060,7310,7310,7310,7310,0
20230601,171000,1065587060,7310,7310,7310,7310,0
20230601,170900,1065587060,7310,7310,7310,7310,0
20230601,170800,1065587060,7310,7310,7310,7310,0
20230601,170700,1065587060,7310,7310,7310,7310,0
20230601,170600,1065587060,7310,7310,7310,7310,0
20230601,170500,1065587060,7310,7310,7310,7310,0
20230601,170400,1065587060,7310,7310,7310,7310,0
20230601,170300,1065587060,7310,7310,7310,7310,0
20230601,170200,1065587060,7310,7310,7310,7310,0
20230601,170100,1065587060,7310,7310,7310,7310,0
20230601,170000,1065587060,7310,7310,7310,7310,0
20230601,165900,1065587060,7310,7310,7310,7310,0
20230601,165800,1065587060,7310,7310,7310,7310,0
20230601,165700,1065587060,7310,7310,7310,7310,0
20230601,165600,1065587060,7310,7310,7310,7310,0
20230601,165500,1065587060,7310,7310,7310,7310,0
20230601,165400,1065587060,7310,7310,7310,7310,0
20230601,165300,1065587060,7310,7310,7310,7310,0
20230601,165200,1065587060,7310,7310,7310,7310,0
20230601,165100,1065587060,7310,7310,7310,7310,0
20230601,165000,1065587060,7310,7310,7310,7310,0
20230601,164900,1065587060,7310,7310,7310,7310,0
20230601,164800,1065587060,7310,7310,7310,7310,0
20230601,164700,1065587060,7310,7310,7310,7310,0
20230601,164600,1065587060,7310,7310,7310,7310,0
20230601,164500,1065587060,7310,7310,7310,7310,0
20230601,164400,1065587060,7310,7310,7310,7310,0
20230601,164300,1065587060,7310,7310,7310,7310,0
20230601,164200,1065587060,7310,7310,7310,7310,3531
20230601,164100,1065587060,7310,7310,7310,7310,0
20230601,164000,1065587060,7310,7310,7310,7310,0
20230601,163900,1065587060,7310,7310,7310,7310,0
20230601,163800,1065587060,7310,7310,7310,7310,0
20230601,163700,1065587060,7310,7310,7310,7310,0
20230601,163600,1065587060,7310,7310,7310,7310,0
20230601,163500,1065587060,7310,7310,7310,7310,0
20230601,163400,1065587060,7310,7310,7310,7310,0
20230601,163300,1065587060,7310,7310,7310,7310,0
20230601,163200,1065587060,7310,7310,7310,7310,0
20230601,163100,1065587060,7310,7310,7310,7310,0
20230601,163000,1065587060,7310,7310,7310,7310,0
20230601,162900,1065587060,7310,7310,7310,7310,0
20230601,162800,1065587060,7310,7310,7310,7310,0
20230601,162700,1065587060,7310,7310,7310,7310,0
20230601,162600,1065587060,7310,7310,7310,7310,0
20230601,162500,1065587060,7310,7310,7310,7310,0
20230601,162400,1065587060,7310,7310,7310,7310,0
20230601,162300,1065587060,7310,7310,7310,7310,0
20230601,162200,1065587060,7310,7310,7310,7310,0
20230601,162100,1065587060,7310,7310,7310,7310,0
20230601,162000,1065587060,7310,7310,7310,7310,0
20230601,161900,1065587060,7310,7310,7310,7310,0
20230601,161800,1065587060,7310,7310,7310,7310,0
20230601,161700,1065587060,7310,7310,7310,7310,0
20230601,161600,1065587060,7310,7310,7310,7310,0
20230601,161500,1065587060,7310,7310,7310,7310,0
20230601,161400,1065587060,7310,7310,7310,7310,0
20230601,161300,1065587060,7310,7310,7310,7310,0
20230601,161200,1065587060,7310,7310,7310,7310,3531
20230601,161100,1065587060,7310,7310,7310,7310,0
20230601,161000,1065587060,7310,7310,7310,7310,0
20230601,160900,1065587060,7310,7310,7310,7310,0
20230601,160800,1065587060,7310,7310,7310,7310,0
20230601,160700,1065587060,7310,7310,7310,7310,0
20230601,160600,1065587060,7310,7310,7310,7310,0
20230601,160500,1065587060,7310,7310,7310,7310,0
20230601,160400,1065587060,7310,7310,7310,7310,0
20230601,160300,1065587060,7310,7310,7310,7310,0
20230601,160200,1065587060,7310,7310,7310,7310,0
20230601,160100,1065587060,7310,7310,7310,7310,0
20230601,160000,1065587060,7310,7310,7310,7310,0
20230601,155900,1065587060,7310,7310,7310,7310,0
20230601,155800,1065587060,7310,7310,7310,7310,0
20230601,155700,1065587060,7310,7310,7310,7310,0
20230601,155600,1065587060,7310,7310,7310,7310,0
20230601,155500,1065587060,7310,7310,7310,7310,0
20230601,155400,1065587060,7310,7310,7310,7310,0
20230601,155300,1065587060,7310,7310,7310,7310,0
20230601,155200,1065587060,7310,7310,7310,7310,0
20230601,155100,1065587060,7310,7310,7310,7310,0
20230601,155000,1065587060,7310,7310,7310,7310,0
20230601,154900,1065587060,7310,7310,7310,7310,0
20230601,154800,1065587060,7310,7310,7310,7310,0
20230601,154700,1065587060,7310,7310,7310,7310,0
20230601,154600,1065587060,7310,7310,7310,7310,0
20230601,154500,1065587060,7310,7310,7310,7310,0
20230601,154400,1065587060,7310,7310,7310,7310,0
20230601,154300,1065587060,7310,7310,7310,7310,0
20230601,154200,1065587060,7310,7310,7310,7310,3531
20230601,154100,1065587060,7310,7310,7310,7310,0
20230601,154000,1065587060,7310,7310,7310,7310,0
20230601,153900,1065587060,7310,7310,7310,7310,0
20230601,153800,1065587060,7310,7310,7310,7310,0
20230601,153700,1065587060,7310,7310,7310,7310,0
20230601,153600,1065587060,7310,7310,7310,7310,0
20230601,153500,1065587060,7310,7310,7310,7310,0
20230601,153400,1065587060,7310,7310,7310,7310,0
20230601,153300,1065587060,7310,7310,7310,7310,0
20230601,153200,1065587060,7310,7310,7310,7310,0
20230601,153100,1065587060,7310,7310,7310,7310,0
20230601,153000,1065587060,7310,7310,7310,7310,3531
20230601,152900,1039775450,7300,7300,7300,7300,0
20230601,152800,1039775450,7300,7300,7300,7300,0
20230601,152700,1039775450,7300,7300,7300,7300,0
20230601,152600,1039775450,7300,7300,7300,7300,0
20230601,152500,1039775450,7300,7300,7300,7300,0
20230601,152400,1039775450,7300,7300,7300,7300,0
20230601,152300,1039775450,7300,7300,7300,7300,0
20230601,152200,1039775450,7300,7300,7300,7300,0
20230601,152100,1039775450,7300,7300,7300,7300,0
20230601,152000,1039775450,7300,7300,7300,7300,0
20230601,151900,1039775450,7300,7290,7300,7290,877
20230601,151800,1033375120,7290,7290,7290,7290,247
20230601,151700,1031574490,7290,7290,7300,7290,136
20230601,151600,1030582850,7290,7290,7290,7280,468
20230601,151500,1027172490,7280,7290,7290,7280,38
20230601,151400,1026895770,7290,7290,7290,7290,1379
20230601,151300,1016842860,7290,7280,7290,7280,176
20230601,151200,1015561410,7290,7290,7290,7290,15
20230601,151100,1015452060,7280,7280,7280,7280,128
20230601,151000,1014520220,7280,7280,7280,7280,7
20230601,150900,1014469260,7280,7280,7280,7280,100
20230601,150800,1013741260,7280,7280,7280,7280,191
20230601,150700,1012350780,7280,7280,7280,7280,161
20230601,150600,1011178700,7280,7290,7290,7280,21
20230601,150500,1011025770,7290,7280,7300,7280,463
20230601,150400,1007647820,7290,7290,7290,7290,545
20230601,150300,1003674770,7290,7290,7290,7290,60
20230601,150200,1003237370,7290,7280,7290,7280,3682
20230601,150100,976405590,7290,7290,7290,7280,361
20230601,150000,973773970,7290,7290,7290,7280,253
20230601,145900,971929890,7280,7280,7280,7280,69
20230601,145800,971427570,7280,7280,7280,7280,625
20230601,145700,966877570,7280,7280,7280,7280,280
20230601,145600,964839170,7280,7280,7280,7280,215
20230601,145500,963273970,7290,7280,7290,7280,775
20230601,145400,957626970,7290,7290,7290,7290,17
20230601,145300,957503040,7290,7280,7290,7280,77
20230601,145200,956941780,7280,7280,7280,7270,415
20230601,145100,953921530,7280,7280,7280,7280,383
20230601,145000,951133290,7280,7280,7290,7280,309
20230601,144900,948883740,7280,7280,7280,7280,123
20230601,144800,947988300,7280,7270,7290,7270,511
20230601,144700,944268350,7270,7280,7280,7270,347
20230601,144600,941744540,7270,7270,7270,7270,305
20230601,144500,939527190,7270,7260,7270,7260,1187
20230601,144400,930897870,7260,7260,7260,7260,184
20230601,144300,929562030,7270,7260,7270,7260,1076
20230601,144200,921750220,7260,7270,7270,7260,15
20230601,144100,921641310,7260,7260,7270,7260,522
20230601,144000,917850090,7270,7260,7270,7260,258
20230601,143900,915974500,7260,7260,7270,7260,192
20230601,143800,914580460,7260,7270,7280,7260,771
20230601,143700,908972860,7270,7280,7280,7270,759
20230601,143600,903451900,7280,7280,7280,7280,102
20230601,143500,902709340,7280,7280,7280,7280,8
20230601,143400,902651100,7290,7280,7290,7280,604
20230601,143300,898247970,7280,7280,7280,7280,110
20230601,143200,897447170,7280,7280,7280,7280,822
20230601,143100,891463010,7280,7290,7290,7280,9
20230601,143000,891397470,7290,7290,7290,7290,13
20230601,142900,891302700,7280,7280,7290,7280,151
20230601,142800,890203350,7280,7280,7280,7280,54
20230601,142700,889810230,7280,7280,7280,7280,1
20230601,142600,889802950,7280,7280,7280,7280,8
20230601,142500,889744710,7280,7290,7290,7280,152
20230601,142400,888637970,7280,7280,7280,7280,34
20230601,142300,888390450,7280,7280,7280,7280,188
20230601,142200,887021810,7280,7280,7280,7280,1
20230601,142100,887014530,7280,7280,7280,7280,20
20230601,142000,886868930,7280,7280,7280,7280,239
20230601,141900,885129010,7280,7280,7280,7280,10
20230601,141800,885056210,7280,7280,7280,7280,11
20230601,141700,884976130,7280,7280,7280,7280,271
20230601,141600,883003250,7280,7280,7280,7280,39
20230601,141500,882719330,7280,7290,7290,7280,12
20230601,141400,882631860,7290,7280,7290,7280,108
20230601,141300,881844620,7280,7280,7280,7280,9
20230601,141200,881779100,7280,7290,7290,7280,19
20230601,141100,881640690,7280,7290,7290,7280,10
20230601,141000,881567870,7290,7290,7290,7280,188
20230601,140900,880197360,7280,7280,7290,7280,11
20230601,140800,880117270,7280,7290,7290,7280,219
20230601,140700,878520950,7290,7290,7290,7290,141
20230601,140600,877493060,7290,7280,7290,7280,30
20230601,140500,877274450,7290,7290,7290,7290,8
20230601,140400,877216130,7280,7280,7280,7280,8
20230601,140300,877157890,7290,7280,7290,7280,199
20230601,140200,875707250,7280,7280,7280,7280,336
20230601,140100,873261170,7280,7290,7290,7280,64
20230601,140000,872794760,7280,7280,7280,7280,1
20230601,135900,872787480,7280,7280,7280,7280,46
20230601,135800,872452600,7280,7280,7280,7280,307
20230601,135700,870217640,7290,7290,7290,7290,3
20230601,135600,870195770,7280,7280,7280,7280,7
20230601,135500,870144810,7290,7290,7290,7290,0
20230601,135400,870144810,7290,7280,7290,7280,307
20230601,135300,867906850,7290,7280,7290,7280,986
20230601,135200,860721790,7290,7300,7300,7290,1418
20230601,135100,850383170,7300,7290,7300,7290,37
20230601,135000,850113140,7300,7300,7310,7300,202
20230601,134900,848638520,7300,7310,7310,7300,1205
20230601,134800,839840030,7300,7290,7310,7290,4002
20230601,134700,810625430,7300,7290,7310,7290,1361
20230601,134600,800690580,7280,7280,7290,7280,12
20230601,134500,800603200,7280,7290,7300,7280,1299
20230601,134400,791133860,7280,7240,7280,7240,3698
20230601,134300,764237630,7240,7240,7240,7240,0
20230601,134200,764237630,7240,7240,7240,7240,7
20230601,134100,764186950,7240,7240,7240,7240,7
20230601,134000,764136270,7250,7250,7250,7250,5
20230601,133900,764100020,7240,7240,7240,7240,7
20230601,133800,764049340,7250,7240,7260,7240,532
20230601,133700,760192620,7250,7250,7250,7240,64
20230601,133600,759728690,7240,7240,7240,7240,7
20230601,133500,759678010,7250,7240,7250,7240,31
20230601,133400,759453560,7240,7240,7240,7230,156
20230601,133300,758324190,7240,7230,7250,7230,1586
20230601,133200,746834360,7230,7240,7240,7230,12
20230601,133100,746747550,7240,7240,7240,7230,79
20230601,133000,746175660,7230,7240,7240,7230,59
20230601,132900,745748910,7230,7230,7240,7230,209
20230601,132800,744235840,7240,7230,7240,7230,253
20230601,132700,742406640,7220,7220,7220,7220,7
20230601,132600,742356100,7220,7220,7220,7220,8
20230601,132500,742298340,7230,7230,7230,7230,25
20230601,132400,742117590,7220,7220,7220,7220,7
20230601,132300,742067050,7220,7220,7220,7220,0
20230601,132200,742067050,7220,7220,7230,7220,111
20230601,132100,741265330,7230,7220,7230,7220,807
20230601,132000,735434790,7220,7220,7220,7220,0
20230601,131900,735434790,7220,7220,7220,7220,7
20230601,131800,735384250,7220,7210,7220,7210,180
20230601,131700,734085370,7230,7220,7230,7220,1009
20230601,131600,726800380,7220,7210,7220,7210,43
20230601,131500,726490340,7220,7220,7220,7220,101
20230601,131400,725761120,7210,7210,7210,7210,7
20230601,131300,725710650,7220,7220,7220,7220,203
20230601,131200,724244990,7220,7210,7220,7210,107
20230601,131100,723472520,7210,7210,7210,7210,57
20230601,131000,723061550,7220,7220,7220,7220,101
20230601,130900,722332330,7210,7210,7210,7210,7
20230601,130800,722281860,7210,7210,7210,7210,50
20230601,130700,721921360,7210,7210,7220,7210,158
20230601,130600,720781170,7210,7200,7210,7200,78
20230601,130500,720218860,7210,7210,7210,7210,100
20230601,130400,719497860,7210,7210,7210,7200,169
20230601,130300,718279440,7210,7200,7210,7200,105
20230601,130200,717523390,7200,7210,7210,7200,162
20230601,130100,716355440,7210,7210,7210,7210,131
20230601,130000,715410930,7220,7220,7220,7220,0
20230601,125900,715410930,7220,7210,7220,7210,108
20230601,125800,714631240,7220,7210,7220,7210,120
20230601,125700,713766010,7210,7220,7220,7210,8
20230601,125600,713708320,7220,7220,7220,7220,189
20230601,125500,712343740,7210,7210,7210,7210,7
20230601,125400,712293270,7210,7220,7220,7210,18
20230601,125300,712163390,7220,7220,7220,7220,102
20230601,125200,711426950,7210,7210,7210,7210,8
20230601,125100,711369270,7210,7210,7210,7210,0
20230601,125000,711369270,7210,7210,7210,7210,1644
20230601,124900,699516030,7210,7220,7220,7200,437
20230601,124800,696364930,7220,7210,7220,7210,103
20230601,124700,695621290,7210,7220,7220,7210,18
20230601,124600,695491410,7220,7220,7220,7220,1
20230601,124500,695484190,7210,7210,7220,7210,168
20230601,124400,694271900,7220,7210,7220,7210,19
20230601,124300,694134790,7220,7220,7220,7220,578
20230601,124200,689961630,7220,7220,7220,7220,94
20230601,124100,689282950,7230,7230,7230,7230,1
20230601,124000,689275720,7220,7230,7230,7220,107
20230601,123900,688502180,7230,7220,7230,7220,8
20230601,123800,688444410,7220,7210,7220,7210,1044
20230601,123700,680906780,7220,7200,7220,7200,71
20230601,123600,680394920,7210,7200,7210,7200,11
20230601,123500,680315620,7200,7200,7200,7200,17
20230601,123400,680193220,7210,7210,7210,7210,465
20230601,123300,676840570,7220,7210,7220,7210,6
20230601,123200,676797260,7210,7220,7220,7210,162
20230601,123100,675628230,7210,7210,7210,7210,1
20230601,123000,675621020,7210,7220,7220,7210,9
20230601,122900,675556120,7210,7210,7210,7200,683
20230601,122800,670631770,7200,7200,7200,7200,3
20230601,122700,670610170,7200,7210,7210,7200,8
20230601,122600,670552560,7210,7200,7210,7200,102
20230601,122500,669817150,7200,7210,7210,7200,68
20230601,122400,669326950,7210,7210,7210,7200,110
20230601,122300,668533930,7200,7200,7200,7200,1
20230601,122200,668526730,7200,7200,7200,7200,8
20230601,122100,668469130,7210,7200,7210,7200,101
20230601,122000,667741920,7200,7200,7200,7190,41
20230601,121900,667447100,7190,7190,7190,7190,8
20230601,121800,667389580,7200,7190,7200,7190,225
20230601,121700,665769590,7190,7190,7190,7190,8
20230601,121600,665712070,7200,7200,7200,7200,20
20230601,121500,665568070,7200,7190,7200,7190,108
20230601,121400,664790540,7200,7200,7200,7200,1
20230601,121300,664783340,7190,7190,7190,7190,101
20230601,121200,664057150,7180,7180,7180,7180,8
20230601,121100,663999710,7190,7190,7190,7190,2
20230601,121000,663985330,7180,7190,7190,7180,108
20230601,120900,663208880,7190,7190,7190,7190,10
20230601,120800,663136980,7180,7180,7180,7180,7
20230601,120700,663086720,7180,7170,7180,7170,15
20230601,120600,662979090,7170,7180,7180,7170,867
20230601,120500,656761660,7180,7180,7180,7180,7
20230601,120400,656711400,7170,7180,7180,7170,280
20230601,120300,654701500,7180,7180,7180,7180,7
20230601,120200,654651240,7190,7190,7190,7180,113
20230601,120100,653838840,7190,7190,7190,7190,0
20230601,120000,653838840,7190,7190,7190,7190,121
20230601,115900,652968850,7190,7200,7200,7190,103
20230601,115800,652227270,7190,7190,7190,7190,7
20230601,115700,652176940,7190,7180,7190,7180,207
20230601,115600,650688680,7180,7180,7180,7180,136
20230601,115500,649712200,7180,7180,7180,7180,8
20230601,115400,649654760,7190,7190,7190,7190,101
20230601,115300,648928570,7180,7180,7180,7180,7
20230601,115200,648878310,7180,7180,7180,7180,7
20230601,115100,648828050,7190,7190,7190,7190,101
20230601,115000,648101860,7180,7180,7180,7180,63
20230601,114900,647649520,7190,7190,7190,7190,526
20230601,114800,643867580,7180,7180,7190,7180,115
20230601,114700,643040870,7170,7170,7170,7170,0
20230601,114600,643040870,7170,7180,7180,7170,296
20230601,114500,640916800,7180,7180,7180,7170,533
20230601,114400,637094040,7180,7180,7180,7180,86
20230601,114300,636476560,7180,7190,7190,7180,215
20230601,114200,634930790,7190,7180,7190,7180,11
20230601,114100,634851770,7190,7190,7190,7190,0
20230601,114000,634851770,7190,7180,7190,7170,537
20230601,113900,630995170,7170,7170,7170,7170,233
20230601,113800,629324560,7160,7160,7160,7160,7
20230601,113700,629274440,7160,7150,7160,7150,507
20230601,113600,625646390,7160,7160,7160,7160,6
20230601,113500,625603430,7160,7160,7160,7150,112
20230601,113400,624801580,7160,7160,7160,7160,1
20230601,113300,624794420,7150,7150,7150,7150,15
20230601,113200,624687170,7160,7150,7160,7150,408
20230601,113100,621765960,7150,7150,7150,7150,10
20230601,113000,621694460,7150,7150,7150,7150,7
20230601,112900,621644410,7160,7150,7160,7150,106
20230601,112800,620885500,7150,7140,7150,7140,1807
20230601,112700,607978890,7140,7140,7140,7140,0
20230601,112600,607978890,7140,7150,7150,7140,140
20230601,112500,606977960,7150,7150,7150,7150,52
20230601,112400,606606160,7150,7160,7160,7150,200
20230601,112300,605175160,7150,7160,7160,7150,1132
20230601,112200,597070110,7160,7160,7160,7160,0
20230601,112100,597070110,7160,7160,7160,7140,851
20230601,112000,590990620,7150,7150,7150,7150,7
20230601,111900,590940570,7150,7150,7150,7150,11
20230601,111800,590861920,7150,7160,7160,7150,1061
20230601,111700,583275730,7160,7160,7160,7160,1092
20230601,111600,575457010,7160,7170,7170,7160,108
20230601,111500,574682720,7160,7170,7170,7160,61
20230601,111400,574245460,7170,7170,7170,7170,103
20230601,111300,573506950,7170,7170,7170,7170,7
20230601,111200,573456760,7170,7170,7170,7170,6
20230601,111100,573413740,7170,7170,7170,7170,79
20230601,111000,572847310,7170,7170,7180,7170,138
20230601,110900,571856840,7180,7180,7180,7180,270
20230601,110800,569918240,7180,7180,7180,7180,70
20230601,110700,569415640,7180,7170,7180,7170,111
20230601,110600,568618760,7170,7170,7170,7170,21
20230601,110500,568468190,7170,7170,7180,7170,258
20230601,110400,566618130,7180,7180,7180,7180,1
20230601,110300,566610950,7180,7190,7190,7180,138
20230601,110200,565619690,7180,7180,7180,7180,29
20230601,110100,565411470,7180,7180,7180,7180,0
20230601,110000,565411470,7180,7190,7190,7180,210
20230601,105900,563903340,7190,7190,7190,7190,143
20230601,105800,562875170,7180,7180,7180,7180,7
20230601,105700,562824910,7180,7180,7180,7180,68
20230601,105600,562336670,7170,7170,7170,7170,7
20230601,105500,562286480,7170,7170,7170,7170,7
20230601,105400,562236290,7170,7170,7170,7170,20
20230601,105300,562092890,7160,7160,7160,7160,182
20230601,105200,560789770,7170,7170,7170,7170,0
20230601,105100,560789770,7170,7170,7170,7170,166
20230601,105000,559599550,7170,7170,7170,7170,44
20230601,104900,559284070,7180,7180,7180,7180,4
20230601,104800,559255350,7170,7160,7170,7160,113
20230601,104700,558445270,7160,7160,7160,7160,0
20230601,104600,558445270,7160,7160,7160,7160,31
20230601,104500,558223310,7150,7160,7160,7150,172
20230601,104400,556993020,7160,7160,7160,7160,7
20230601,104300,556942900,7160,7170,7170,7160,415
20230601,104200,553971400,7170,7180,7190,7170,41
20230601,104100,553677100,7190,7190,7190,7190,1
20230601,104000,553669910,7180,7190,7190,7180,150
20230601,103900,552592410,7190,7190,7190,7180,20
20230601,103800,552448780,7190,7190,7190,7190,179
20230601,103700,551161770,7200,7200,7200,7200,105
20230601,103600,550405770,7200,7210,7210,7200,23
20230601,103500,550240150,7210,7200,7210,7190,473
20230601,103400,546834550,7200,7220,7220,7200,18
20230601,103300,546704830,7200,7210,7210,7200,27
20230601,103200,546510230,7210,7210,7210,7210,101
20230601,103100,545782020,7210,7210,7210,7210,1138
20230601,103000,537577040,7210,7210,7210,7210,483
20230601,102900,534094610,7210,7210,7220,7210,570
20230601,102800,529984430,7200,7200,7200,7200,722
20230601,102700,524786030,7190,7190,7190,7190,103
20230601,102600,524045460,7180,7180,7180,7180,0
20230601,102500,524045460,7180,7160,7180,7160,101
20230601,102400,523321180,7160,7160,7160,7160,151
20230601,102300,522240020,7160,7160,7160,7160,291
20230601,102200,520156460,7170,7170,7170,7170,33
20230601,102100,519919850,7170,7170,7170,7170,102
20230601,102000,519188510,7160,7150,7160,7150,27
20230601,101900,518995290,7150,7150,7150,7150,1098
20230601,101800,511144590,7150,7140,7150,7140,156
20230601,101700,510029750,7140,7140,7140,7140,0
20230601,101600,510029750,7140,7150,7150,7140,172
20230601,101500,508800560,7150,7150,7150,7150,35
20230601,101400,508550310,7140,7140,7140,7120,499
20230601,101300,504989800,7140,7140,7150,7140,107
20230601,101200,504224810,7140,7140,7140,7140,44
20230601,101100,503910650,7140,7140,7140,7140,27
20230601,101000,503717870,7140,7130,7140,7130,65
20230601,100900,503254120,7130,7130,7130,7130,14
20230601,100800,503154300,7130,7140,7140,7130,200
20230601,100700,501727300,7130,7140,7140,7130,222
20230601,100600,500142400,7140,7140,7140,7140,157
20230601,100500,499021420,7140,7130,7140,7130,147
20230601,100400,497971880,7140,7140,7140,7140,0
20230601,100300,497971880,7140,7140,7140,7140,2
20230601,100200,497957600,7140,7140,7140,7140,106
20230601,100100,497200760,7130,7130,7130,7130,115
20230601,100000,496380810,7130,7120,7130,7110,1472
20230601,095900,485911170,7120,7120,7120,7110,237
20230601,095800,484225540,7120,7110,7120,7110,117
20230601,095700,483393500,7110,7110,7110,7110,120
20230601,095600,482540300,7120,7130,7130,7120,243
20230601,095500,480810070,7120,7120,7120,7120,0
20230601,095400,480810070,7120,7130,7140,7120,772
20230601,095300,475306910,7140,7130,7140,7130,95
20230601,095200,474629380,7130,7110,7130,7110,4379
20230601,095100,443449800,7110,7120,7120,7110,7046
20230601,095000,393285200,7130,7140,7140,7130,1366
20230601,094900,383545360,7130,7140,7140,7130,196
20230601,094800,382147180,7140,7130,7140,7130,219
20230601,094700,380583820,7130,7140,7140,7130,144
20230601,094600,379556870,7130,7130,7130,7130,156
20230601,094500,378444590,7130,7130,7130,7130,192
20230601,094400,377075630,7130,7150,7150,7130,1823
20230601,094300,364062570,7150,7160,7160,7150,76
20230601,094200,363518960,7170,7160,7170,7160,511
20230601,094100,359855180,7160,7190,7190,7160,1863
20230601,094000,346507260,7190,7180,7190,7180,249
20230601,093900,344719400,7190,7200,7200,7180,31
20230601,093800,344496750,7190,7190,7200,7190,1003
20230601,093700,337284680,7190,7180,7190,7180,153
20230601,093600,336185610,7180,7230,7230,7170,1945
20230601,093500,322211060,7230,7230,7230,7220,136
20230601,093400,321228090,7220,7230,7230,7220,29
20230601,093300,321018430,7220,7240,7240,7220,1192
20230601,093200,312403060,7240,7240,7240,7240,119
20230601,093100,311541500,7240,7240,7240,7240,57
20230601,093000,311128820,7230,7230,7230,7230,41
20230601,092900,310832390,7220,7240,7240,7220,324
20230601,092800,308490340,7240,7250,7250,7240,232
20230601,092700,306810540,7240,7250,7250,7240,121
20230601,092600,305933490,7240,7250,7250,7240,880
20230601,092500,299555640,7250,7250,7250,7250,36
20230601,092400,299294640,7250,7200,7250,7190,6070
20230601,092300,255529440,7200,7200,7200,7200,145
20230601,092200,254485440,7190,7200,7200,7190,82
20230601,092100,253895840,7190,7170,7190,7160,4058
20230601,092000,224770780,7150,7140,7150,7140,613
20230601,091900,220389390,7140,7130,7140,7130,732
20230601,091800,215170150,7130,7130,7130,7120,1638
20230601,091700,203500490,7130,7150,7150,7130,1027
20230601,091600,196176190,7150,7150,7150,7140,99
20230601,091500,195468350,7150,7140,7150,7130,494
20230601,091400,191945390,7150,7140,7150,7140,867
20230601,091300,185754910,7140,7130,7140,7130,2197
20230601,091200,170076190,7130,7130,7130,7120,419
20230601,091100,167088730,7140,7120,7140,7120,910
20230601,091000,160606490,7120,7120,7130,7110,2377
20230601,090900,143689400,7120,7140,7140,7120,479
20230601,090800,140276600,7140,7110,7140,7110,107
20230601,090700,139515620,7110,7110,7110,7100,850
20230601,090600,133479390,7110,7130,7140,7110,1320
20230601,090500,124089460,7140,7130,7140,7110,677
20230601,090400,119271090,7130,7130,7140,7130,427
20230601,090300,116223180,7140,7110,7140,7100,7280
20230601,090200,64526040,7110,7110,7120,7100,2305
20230601,090100,48140640,7110,7160,7160,7100,3108
20230601,090000,26026110,7170,7180,7180,7130,3623
Reference in New Issue Copy Permalink