ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089980/min/candle-20230531.csv

705 lines
37 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
20230531,204200,1520945150,30100,30100,30100,30100,3779
20230531,204100,1520945150,30100,30100,30100,30100,0
20230531,204000,1520945150,30100,30100,30100,30100,0
20230531,203900,1520945150,30100,30100,30100,30100,0
20230531,203800,1520945150,30100,30100,30100,30100,0
20230531,203700,1520945150,30100,30100,30100,30100,0
20230531,203600,1520945150,30100,30100,30100,30100,0
20230531,203500,1520945150,30100,30100,30100,30100,0
20230531,203400,1520945150,30100,30100,30100,30100,0
20230531,203300,1520945150,30100,30100,30100,30100,0
20230531,203200,1520945150,30100,30100,30100,30100,0
20230531,203100,1520945150,30100,30100,30100,30100,0
20230531,203000,1520945150,30100,30100,30100,30100,0
20230531,202900,1520945150,30100,30100,30100,30100,0
20230531,202800,1520945150,30100,30100,30100,30100,0
20230531,202700,1520945150,30100,30100,30100,30100,0
20230531,202600,1520945150,30100,30100,30100,30100,0
20230531,202500,1520945150,30100,30100,30100,30100,0
20230531,202400,1520945150,30100,30100,30100,30100,0
20230531,202300,1520945150,30100,30100,30100,30100,0
20230531,202200,1520945150,30100,30100,30100,30100,0
20230531,202100,1520945150,30100,30100,30100,30100,0
20230531,202000,1520945150,30100,30100,30100,30100,0
20230531,201900,1520945150,30100,30100,30100,30100,0
20230531,201800,1520945150,30100,30100,30100,30100,0
20230531,201700,1520945150,30100,30100,30100,30100,0
20230531,201600,1520945150,30100,30100,30100,30100,0
20230531,201500,1520945150,30100,30100,30100,30100,0
20230531,201400,1520945150,30100,30100,30100,30100,0
20230531,201300,1520945150,30100,30100,30100,30100,0
20230531,201200,1520945150,30100,30100,30100,30100,3779
20230531,201100,1520945150,30100,30100,30100,30100,0
20230531,201000,1520945150,30100,30100,30100,30100,0
20230531,200900,1520945150,30100,30100,30100,30100,0
20230531,200800,1520945150,30100,30100,30100,30100,0
20230531,200700,1520945150,30100,30100,30100,30100,0
20230531,200600,1520945150,30100,30100,30100,30100,0
20230531,200500,1520945150,30100,30100,30100,30100,0
20230531,200400,1520945150,30100,30100,30100,30100,0
20230531,200300,1520945150,30100,30100,30100,30100,0
20230531,200200,1520945150,30100,30100,30100,30100,0
20230531,200100,1520945150,30100,30100,30100,30100,0
20230531,200000,1520945150,30100,30100,30100,30100,0
20230531,195900,1520945150,30100,30100,30100,30100,0
20230531,195800,1520945150,30100,30100,30100,30100,0
20230531,195700,1520945150,30100,30100,30100,30100,0
20230531,195600,1520945150,30100,30100,30100,30100,0
20230531,195500,1520945150,30100,30100,30100,30100,0
20230531,195400,1520945150,30100,30100,30100,30100,0
20230531,195300,1520945150,30100,30100,30100,30100,0
20230531,195200,1520945150,30100,30100,30100,30100,0
20230531,195100,1520945150,30100,30100,30100,30100,0
20230531,195000,1520945150,30100,30100,30100,30100,0
20230531,194900,1520945150,30100,30100,30100,30100,0
20230531,194800,1520945150,30100,30100,30100,30100,0
20230531,194700,1520945150,30100,30100,30100,30100,0
20230531,194600,1520945150,30100,30100,30100,30100,0
20230531,194500,1520945150,30100,30100,30100,30100,0
20230531,194400,1520945150,30100,30100,30100,30100,0
20230531,194300,1520945150,30100,30100,30100,30100,0
20230531,194200,1520945150,30100,30100,30100,30100,3779
20230531,194100,1520945150,30100,30100,30100,30100,0
20230531,194000,1520945150,30100,30100,30100,30100,0
20230531,193900,1520945150,30100,30100,30100,30100,0
20230531,193800,1520945150,30100,30100,30100,30100,0
20230531,193700,1520945150,30100,30100,30100,30100,0
20230531,193600,1520945150,30100,30100,30100,30100,0
20230531,193500,1520945150,30100,30100,30100,30100,0
20230531,193400,1520945150,30100,30100,30100,30100,0
20230531,193300,1520945150,30100,30100,30100,30100,0
20230531,193200,1520945150,30100,30100,30100,30100,0
20230531,193100,1520945150,30100,30100,30100,30100,0
20230531,193000,1520945150,30100,30100,30100,30100,0
20230531,192900,1520945150,30100,30100,30100,30100,0
20230531,192800,1520945150,30100,30100,30100,30100,0
20230531,192700,1520945150,30100,30100,30100,30100,0
20230531,192600,1520945150,30100,30100,30100,30100,0
20230531,192500,1520945150,30100,30100,30100,30100,0
20230531,192400,1520945150,30100,30100,30100,30100,0
20230531,192300,1520945150,30100,30100,30100,30100,0
20230531,192200,1520945150,30100,30100,30100,30100,0
20230531,192100,1520945150,30100,30100,30100,30100,0
20230531,192000,1520945150,30100,30100,30100,30100,0
20230531,191900,1520945150,30100,30100,30100,30100,0
20230531,191800,1520945150,30100,30100,30100,30100,0
20230531,191700,1520945150,30100,30100,30100,30100,0
20230531,191600,1520945150,30100,30100,30100,30100,0
20230531,191500,1520945150,30100,30100,30100,30100,0
20230531,191400,1520945150,30100,30100,30100,30100,0
20230531,191300,1520945150,30100,30100,30100,30100,0
20230531,191200,1520945150,30100,30100,30100,30100,3779
20230531,191100,1520945150,30100,30100,30100,30100,0
20230531,191000,1520945150,30100,30100,30100,30100,0
20230531,190900,1520945150,30100,30100,30100,30100,0
20230531,190800,1520945150,30100,30100,30100,30100,0
20230531,190700,1520945150,30100,30100,30100,30100,0
20230531,190600,1520945150,30100,30100,30100,30100,0
20230531,190500,1520945150,30100,30100,30100,30100,0
20230531,190400,1520945150,30100,30100,30100,30100,0
20230531,190300,1520945150,30100,30100,30100,30100,0
20230531,190200,1520945150,30100,30100,30100,30100,0
20230531,190100,1520945150,30100,30100,30100,30100,0
20230531,190000,1520945150,30100,30100,30100,30100,0
20230531,185900,1520945150,30100,30100,30100,30100,0
20230531,185800,1520945150,30100,30100,30100,30100,0
20230531,185700,1520945150,30100,30100,30100,30100,0
20230531,185600,1520945150,30100,30100,30100,30100,0
20230531,185500,1520945150,30100,30100,30100,30100,0
20230531,185400,1520945150,30100,30100,30100,30100,0
20230531,185300,1520945150,30100,30100,30100,30100,0
20230531,185200,1520945150,30100,30100,30100,30100,0
20230531,185100,1520945150,30100,30100,30100,30100,0
20230531,185000,1520945150,30100,30100,30100,30100,0
20230531,184900,1520945150,30100,30100,30100,30100,0
20230531,184800,1520945150,30100,30100,30100,30100,0
20230531,184700,1520945150,30100,30100,30100,30100,0
20230531,184600,1520945150,30100,30100,30100,30100,0
20230531,184500,1520945150,30100,30100,30100,30100,0
20230531,184400,1520945150,30100,30100,30100,30100,0
20230531,184300,1520945150,30100,30100,30100,30100,0
20230531,184200,1520945150,30100,30100,30100,30100,3779
20230531,184100,1520945150,30100,30100,30100,30100,0
20230531,184000,1520945150,30100,30100,30100,30100,0
20230531,183900,1520945150,30100,30100,30100,30100,0
20230531,183800,1520945150,30100,30100,30100,30100,0
20230531,183700,1520945150,30100,30100,30100,30100,0
20230531,183600,1520945150,30100,30100,30100,30100,0
20230531,183500,1520945150,30100,30100,30100,30100,0
20230531,183400,1520945150,30100,30100,30100,30100,0
20230531,183300,1520945150,30100,30100,30100,30100,0
20230531,183200,1520945150,30100,30100,30100,30100,0
20230531,183100,1520945150,30100,30100,30100,30100,0
20230531,183000,1520945150,30100,30100,30100,30100,0
20230531,182900,1520945150,30100,30100,30100,30100,0
20230531,182800,1520945150,30100,30100,30100,30100,0
20230531,182700,1520945150,30100,30100,30100,30100,0
20230531,182600,1520945150,30100,30100,30100,30100,0
20230531,182500,1520945150,30100,30100,30100,30100,0
20230531,182400,1520945150,30100,30100,30100,30100,0
20230531,182300,1520945150,30100,30100,30100,30100,0
20230531,182200,1520945150,30100,30100,30100,30100,0
20230531,182100,1520945150,30100,30100,30100,30100,0
20230531,182000,1520945150,30100,30100,30100,30100,0
20230531,181900,1520945150,30100,30100,30100,30100,0
20230531,181800,1520945150,30100,30100,30100,30100,0
20230531,181700,1520945150,30100,30100,30100,30100,0
20230531,181600,1520945150,30100,30100,30100,30100,0
20230531,181500,1520945150,30100,30100,30100,30100,0
20230531,181400,1520945150,30100,30100,30100,30100,0
20230531,181300,1520945150,30100,30100,30100,30100,0
20230531,181200,1520945150,30100,30100,30100,30100,3779
20230531,181100,1520945150,30100,30100,30100,30100,0
20230531,181000,1520945150,30100,30100,30100,30100,0
20230531,180900,1520945150,30100,30100,30100,30100,0
20230531,180800,1520945150,30100,30100,30100,30100,0
20230531,180700,1520945150,30100,30100,30100,30100,0
20230531,180600,1520945150,30100,30100,30100,30100,0
20230531,180500,1520945150,30100,30100,30100,30100,0
20230531,180400,1520945150,30100,30100,30100,30100,0
20230531,180300,1520945150,30100,30100,30100,30100,0
20230531,180200,1520945150,30100,30100,30100,30100,0
20230531,180100,1520945150,30100,30100,30100,30100,0
20230531,180000,1520945150,30100,30100,30100,30100,0
20230531,175900,1520945150,30100,30100,30100,30100,0
20230531,175800,1520945150,30100,30100,30100,30100,0
20230531,175700,1520945150,30100,30100,30100,30100,0
20230531,175600,1520945150,30100,30100,30100,30100,0
20230531,175500,1520945150,30100,30100,30100,30100,0
20230531,175400,1520945150,30100,30100,30100,30100,0
20230531,175300,1520945150,30100,30100,30100,30100,0
20230531,175200,1520945150,30100,30100,30100,30100,0
20230531,175100,1520945150,30100,30100,30100,30100,0
20230531,175000,1520945150,30100,30100,30100,30100,0
20230531,174900,1520945150,30100,30100,30100,30100,0
20230531,174800,1520945150,30100,30100,30100,30100,0
20230531,174700,1520945150,30100,30100,30100,30100,0
20230531,174600,1520945150,30100,30100,30100,30100,0
20230531,174500,1520945150,30100,30100,30100,30100,0
20230531,174400,1520945150,30100,30100,30100,30100,0
20230531,174300,1520945150,30100,30100,30100,30100,0
20230531,174200,1520945150,30100,30100,30100,30100,3779
20230531,174100,1520945150,30100,30100,30100,30100,0
20230531,174000,1520945150,30100,30100,30100,30100,0
20230531,173900,1520945150,30100,30100,30100,30100,0
20230531,173800,1520945150,30100,30100,30100,30100,0
20230531,173700,1520945150,30100,30100,30100,30100,0
20230531,173600,1520945150,30100,30100,30100,30100,0
20230531,173500,1520945150,30100,30100,30100,30100,0
20230531,173400,1520945150,30100,30100,30100,30100,0
20230531,173300,1520945150,30100,30100,30100,30100,0
20230531,173200,1520945150,30100,30100,30100,30100,0
20230531,173100,1520945150,30100,30100,30100,30100,0
20230531,173000,1520945150,30100,30100,30100,30100,0
20230531,172900,1520945150,30100,30100,30100,30100,0
20230531,172800,1520945150,30100,30100,30100,30100,0
20230531,172700,1520945150,30100,30100,30100,30100,0
20230531,172600,1520945150,30100,30100,30100,30100,0
20230531,172500,1520945150,30100,30100,30100,30100,0
20230531,172400,1520945150,30100,30100,30100,30100,0
20230531,172300,1520945150,30100,30100,30100,30100,0
20230531,172200,1520945150,30100,30100,30100,30100,0
20230531,172100,1520945150,30100,30100,30100,30100,0
20230531,172000,1520945150,30100,30100,30100,30100,0
20230531,171900,1520945150,30100,30100,30100,30100,0
20230531,171800,1520945150,30100,30100,30100,30100,0
20230531,171700,1520945150,30100,30100,30100,30100,0
20230531,171600,1520945150,30100,30100,30100,30100,0
20230531,171500,1520945150,30100,30100,30100,30100,0
20230531,171400,1520945150,30100,30100,30100,30100,0
20230531,171300,1520945150,30100,30100,30100,30100,0
20230531,171200,1520945150,30100,30100,30100,30100,3779
20230531,171100,1520945150,30100,30100,30100,30100,0
20230531,171000,1520945150,30100,30100,30100,30100,0
20230531,170900,1520945150,30100,30100,30100,30100,0
20230531,170800,1520945150,30100,30100,30100,30100,0
20230531,170700,1520945150,30100,30100,30100,30100,0
20230531,170600,1520945150,30100,30100,30100,30100,0
20230531,170500,1520945150,30100,30100,30100,30100,0
20230531,170400,1520945150,30100,30100,30100,30100,0
20230531,170300,1520945150,30100,30100,30100,30100,0
20230531,170200,1520945150,30100,30100,30100,30100,0
20230531,170100,1520945150,30100,30100,30100,30100,0
20230531,170000,1520945150,30100,30100,30100,30100,0
20230531,165900,1520945150,30100,30100,30100,30100,0
20230531,165800,1520945150,30100,30100,30100,30100,0
20230531,165700,1520945150,30100,30100,30100,30100,0
20230531,165600,1520945150,30100,30100,30100,30100,0
20230531,165500,1520945150,30100,30100,30100,30100,0
20230531,165400,1520945150,30100,30100,30100,30100,0
20230531,165300,1520945150,30100,30100,30100,30100,0
20230531,165200,1520945150,30100,30100,30100,30100,0
20230531,165100,1520945150,30100,30100,30100,30100,0
20230531,165000,1520945150,30100,30100,30100,30100,0
20230531,164900,1520945150,30100,30100,30100,30100,0
20230531,164800,1520945150,30100,30100,30100,30100,0
20230531,164700,1520945150,30100,30100,30100,30100,0
20230531,164600,1520945150,30100,30100,30100,30100,0
20230531,164500,1520945150,30100,30100,30100,30100,0
20230531,164400,1520945150,30100,30100,30100,30100,0
20230531,164300,1520945150,30100,30100,30100,30100,0
20230531,164200,1520945150,30100,30100,30100,30100,3779
20230531,164100,1520945150,30100,30100,30100,30100,0
20230531,164000,1520945150,30100,30100,30100,30100,0
20230531,163900,1520945150,30100,30100,30100,30100,0
20230531,163800,1520945150,30100,30100,30100,30100,0
20230531,163700,1520945150,30100,30100,30100,30100,0
20230531,163600,1520945150,30100,30100,30100,30100,0
20230531,163500,1520945150,30100,30100,30100,30100,0
20230531,163400,1520945150,30100,30100,30100,30100,0
20230531,163300,1520945150,30100,30100,30100,30100,0
20230531,163200,1520945150,30100,30100,30100,30100,0
20230531,163100,1520945150,30100,30100,30100,30100,0
20230531,163000,1520945150,30100,30100,30100,30100,0
20230531,162900,1520945150,30100,30100,30100,30100,0
20230531,162800,1520945150,30100,30100,30100,30100,0
20230531,162700,1520945150,30100,30100,30100,30100,0
20230531,162600,1520945150,30100,30100,30100,30100,0
20230531,162500,1520945150,30100,30100,30100,30100,0
20230531,162400,1520945150,30100,30100,30100,30100,0
20230531,162300,1520945150,30100,30100,30100,30100,0
20230531,162200,1520945150,30100,30100,30100,30100,0
20230531,162100,1520945150,30100,30100,30100,30100,0
20230531,162000,1520945150,30100,30100,30100,30100,0
20230531,161900,1520945150,30100,30100,30100,30100,0
20230531,161800,1520945150,30100,30100,30100,30100,0
20230531,161700,1520945150,30100,30100,30100,30100,0
20230531,161600,1520945150,30100,30100,30100,30100,0
20230531,161500,1520945150,30100,30100,30100,30100,0
20230531,161400,1520945150,30100,30100,30100,30100,0
20230531,161300,1520945150,30100,30100,30100,30100,0
20230531,161200,1520945150,30100,30100,30100,30100,3779
20230531,161100,1520945150,30100,30100,30100,30100,0
20230531,161000,1520945150,30100,30100,30100,30100,0
20230531,160900,1520945150,30100,30100,30100,30100,0
20230531,160800,1520945150,30100,30100,30100,30100,0
20230531,160700,1520945150,30100,30100,30100,30100,0
20230531,160600,1520945150,30100,30100,30100,30100,0
20230531,160500,1520945150,30100,30100,30100,30100,0
20230531,160400,1520945150,30100,30100,30100,30100,0
20230531,160300,1520945150,30100,30100,30100,30100,0
20230531,160200,1520945150,30100,30100,30100,30100,0
20230531,160100,1520945150,30100,30100,30100,30100,0
20230531,160000,1520945150,30100,30100,30100,30100,0
20230531,155900,1520945150,30100,30100,30100,30100,0
20230531,155800,1520945150,30100,30100,30100,30100,0
20230531,155700,1520945150,30100,30100,30100,30100,0
20230531,155600,1520945150,30100,30100,30100,30100,0
20230531,155500,1520945150,30100,30100,30100,30100,0
20230531,155400,1520945150,30100,30100,30100,30100,0
20230531,155300,1520945150,30100,30100,30100,30100,0
20230531,155200,1520945150,30100,30100,30100,30100,0
20230531,155100,1520945150,30100,30100,30100,30100,0
20230531,155000,1520945150,30100,30100,30100,30100,0
20230531,154900,1520945150,30100,30100,30100,30100,0
20230531,154800,1520945150,30100,30100,30100,30100,0
20230531,154700,1520945150,30100,30100,30100,30100,0
20230531,154600,1520945150,30100,30100,30100,30100,0
20230531,154500,1520945150,30100,30100,30100,30100,0
20230531,154400,1520945150,30100,30100,30100,30100,0
20230531,154300,1520945150,30100,30100,30100,30100,0
20230531,154200,1520945150,30100,30100,30100,30100,3779
20230531,154100,1520945150,30100,30100,30100,30100,0
20230531,154000,1520945150,30100,30100,30100,30100,0
20230531,153900,1520945150,30100,30100,30100,30100,0
20230531,153800,1520945150,30100,30100,30100,30100,0
20230531,153700,1520945150,30100,30100,30100,30100,0
20230531,153600,1520945150,30100,30100,30100,30100,0
20230531,153500,1520945150,30100,30100,30100,30100,0
20230531,153400,1520945150,30100,30100,30100,30100,0
20230531,153300,1520945150,30100,30100,30100,30100,0
20230531,153200,1520945150,30100,30100,30100,30100,0
20230531,153100,1520945150,30100,30100,30100,30100,0
20230531,153000,1520945150,30100,30100,30100,30100,3779
20230531,152900,1407197250,30100,30100,30100,30100,0
20230531,152800,1407197250,30100,30100,30100,30100,0
20230531,152700,1407197250,30100,30100,30100,30100,0
20230531,152600,1407197250,30100,30100,30100,30100,0
20230531,152500,1407197250,30100,30100,30100,30100,0
20230531,152400,1407197250,30100,30100,30100,30100,0
20230531,152300,1407197250,30100,30100,30100,30100,0
20230531,152200,1407197250,30100,30100,30100,30100,0
20230531,152100,1407197250,30100,30100,30100,30100,0
20230531,152000,1407197250,30100,30100,30100,30100,0
20230531,151900,1407197250,30100,30050,30150,30050,114
20230531,151800,1403765650,30100,30100,30100,30100,49
20230531,151700,1402290750,30100,30050,30100,30050,200
20230531,151600,1396280350,30050,30050,30100,30050,28
20230531,151500,1395438700,30100,30150,30150,30100,88
20230531,151400,1392789600,30100,30100,30100,30100,560
20230531,151300,1375933600,30100,30100,30100,30050,538
20230531,151200,1359739900,30100,30100,30100,30100,149
20230531,151100,1355255000,30100,30100,30100,30100,200
20230531,151000,1349235000,30100,30100,30100,30100,151
20230531,150900,1344689900,30100,30200,30200,30100,57
20230531,150800,1342971400,30150,30150,30150,30150,145
20230531,150700,1338599650,30150,30150,30150,30150,2
20230531,150600,1338539350,30200,30200,30250,30150,157
20230531,150500,1333798000,30150,30200,30200,30150,107
20230531,150400,1330566650,30200,30200,30200,30200,25
20230531,150300,1329811650,30200,30200,30200,30200,17
20230531,150200,1329298250,30200,30150,30200,30150,119
20230531,150100,1325707950,30150,30150,30150,30150,10
20230531,150000,1325406450,30200,30200,30200,30200,66
20230531,145900,1323413250,30200,30200,30200,30200,10
20230531,145800,1323111250,30200,30200,30200,30150,245
20230531,145700,1315712300,30200,30200,30200,30200,12
20230531,145600,1315349900,30200,30200,30200,30150,17
20230531,145500,1314836550,30200,30150,30200,30150,192
20230531,145400,1309047550,30100,30100,30100,30100,0
20230531,145300,1309047550,30100,30100,30100,30100,40
20230531,145200,1307843550,30100,30150,30150,30100,209
20230531,145100,1301542750,30150,30150,30150,30150,0
20230531,145000,1301542750,30150,30200,30200,30150,80
20230531,144900,1299127300,30200,30200,30200,30200,1
20230531,144800,1299097100,30200,30200,30200,30200,96
20230531,144700,1296197900,30200,30200,30200,30200,0
20230531,144600,1296197900,30200,30150,30200,30150,5
20230531,144500,1296046950,30200,30200,30200,30200,40
20230531,144400,1294838950,30200,30200,30200,30200,56
20230531,144300,1293147750,30200,30200,30200,30200,10
20230531,144200,1292845750,30200,30200,30200,30200,35
20230531,144100,1291788750,30200,30200,30200,30200,86
20230531,144000,1289191550,30150,30150,30150,30150,1
20230531,143900,1289161400,30150,30150,30150,30150,0
20230531,143800,1289161400,30150,30150,30150,30150,1
20230531,143700,1289131250,30150,30150,30150,30150,0
20230531,143600,1289131250,30150,30150,30150,30150,411
20230531,143500,1276739600,30150,30150,30150,30150,695
20230531,143400,1255785350,30150,30200,30200,30150,631
20230531,143300,1236734150,30200,30200,30200,30200,3
20230531,143200,1236643550,30250,30250,30250,30250,77
20230531,143100,1234314300,30250,30200,30250,30200,928
20230531,143000,1206242350,30200,30250,30250,30200,70
20230531,142900,1204124950,30250,30250,30250,30250,16
20230531,142800,1203640950,30250,30250,30250,30250,103
20230531,142700,1200525200,30250,30250,30250,30250,7
20230531,142600,1200313450,30250,30250,30250,30250,31
20230531,142500,1199375700,30250,30250,30250,30250,6
20230531,142400,1199194200,30250,30200,30250,30200,286
20230531,142300,1190552750,30200,30300,30300,30200,212
20230531,142200,1184140850,30300,30300,30300,30300,11
20230531,142100,1183807550,30300,30300,30300,30300,3
20230531,142000,1183716650,30300,30250,30300,30250,194
20230531,141900,1177847850,30250,30250,30250,30250,8
20230531,141800,1177605850,30250,30250,30250,30250,4
20230531,141700,1177484850,30200,30250,30250,30200,1670
20230531,141600,1126972950,30250,30250,30250,30250,0
20230531,141500,1126972950,30250,30300,30300,30250,610
20230531,141400,1108491450,30300,30300,30300,30300,20
20230531,141300,1107885450,30300,30300,30300,30300,346
20230531,141200,1097401650,30350,30350,30350,30350,30
20230531,141100,1096491150,30350,30300,30350,30300,189
20230531,141000,1090755050,30300,30300,30300,30300,46
20230531,140900,1089361250,30300,30300,30300,30300,23
20230531,140800,1088664350,30300,30300,30300,30300,4
20230531,140700,1088543150,30300,30300,30300,30300,0
20230531,140600,1088543150,30300,30300,30300,30300,80
20230531,140500,1086119150,30300,30350,30350,30300,928
20230531,140400,1057959300,30350,30350,30350,30350,1
20230531,140300,1057928950,30350,30350,30350,30350,0
20230531,140200,1057928950,30350,30400,30400,30350,29
20230531,140100,1057048350,30400,30400,30400,30400,1
20230531,140000,1057017950,30350,30350,30350,30350,0
20230531,135900,1057017950,30350,30350,30350,30350,4
20230531,135800,1056896550,30350,30350,30350,30350,74
20230531,135700,1054650650,30350,30350,30350,30350,19
20230531,135600,1054074000,30350,30350,30350,30350,223
20230531,135500,1047305950,30400,30400,30400,30400,1244
20230531,135400,1009488350,30400,30400,30400,30400,233
20230531,135300,1002405150,30400,30450,30450,30400,109
20230531,135200,999091100,30450,30400,30450,30400,40
20230531,135100,997873600,30400,30450,30450,30400,10
20230531,135000,997569150,30450,30450,30450,30450,70
20230531,134900,995437650,30450,30450,30450,30450,15
20230531,134800,994980900,30400,30450,30450,30400,2
20230531,134700,994920050,30450,30450,30450,30450,7
20230531,134600,994706900,30450,30450,30450,30450,13
20230531,134500,994311050,30400,30450,30450,30400,39
20230531,134400,993125400,30450,30400,30450,30400,151
20230531,134300,988534500,30400,30400,30400,30400,5
20230531,134200,988382500,30400,30450,30450,30400,22
20230531,134100,987713100,30450,30450,30450,30450,0
20230531,134000,987713100,30450,30450,30450,30450,14
20230531,133900,987286800,30400,30400,30400,30400,15
20230531,133800,986830800,30450,30450,30450,30450,9
20230531,133700,986556750,30450,30400,30450,30400,250
20230531,133600,978954250,30400,30400,30450,30400,52
20230531,133500,977373000,30400,30400,30400,30400,60
20230531,133400,975549000,30450,30450,30450,30450,11
20230531,133300,975214050,30400,30400,30400,30400,192
20230531,133200,969377250,30400,30450,30450,30400,10
20230531,133100,969072800,30400,30400,30400,30400,60
20230531,133000,967248800,30400,30400,30400,30400,140
20230531,132900,962992800,30400,30400,30400,30400,0
20230531,132800,962992800,30400,30400,30400,30400,500
20230531,132700,947792800,30400,30400,30400,30400,0
20230531,132600,947792800,30400,30400,30400,30400,0
20230531,132500,947792800,30400,30400,30400,30400,135
20230531,132400,943688800,30450,30450,30450,30450,20
20230531,132300,943079800,30450,30450,30450,30450,9
20230531,132200,942805750,30450,30450,30450,30450,0
20230531,132100,942805750,30450,30450,30450,30450,9
20230531,132000,942531700,30400,30400,30400,30400,0
20230531,131900,942531700,30400,30450,30450,30400,209
20230531,131800,936177650,30450,30450,30450,30450,50
20230531,131700,934655150,30400,30400,30400,30400,0
20230531,131600,934655150,30400,30450,30450,30400,26
20230531,131500,933864300,30400,30450,30450,30400,170
20230531,131400,928695650,30450,30450,30450,30450,20
20230531,131300,928086650,30450,30450,30450,30450,40
20230531,131200,926868650,30400,30450,30450,30400,26
20230531,131100,926077100,30450,30450,30450,30450,17
20230531,131000,925559450,30450,30450,30450,30400,144
20230531,130900,921178900,30450,30350,30450,30350,883
20230531,130800,894335050,30350,30350,30350,30350,473
20230531,130700,879979500,30350,30350,30350,30350,383
20230531,130600,868355450,30350,30350,30350,30350,9
20230531,130500,868082300,30300,30300,30300,30300,30
20230531,130400,867173300,30350,30350,30350,30350,19
20230531,130300,866596650,30350,30350,30350,30350,1
20230531,130200,866566300,30350,30350,30350,30350,1
20230531,130100,866535950,30350,30350,30350,30350,25
20230531,130000,865777200,30350,30350,30350,30350,1
20230531,125900,865746850,30350,30350,30350,30350,10
20230531,125800,865443350,30350,30350,30350,30350,1
20230531,125700,865413000,30350,30350,30350,30350,44
20230531,125600,864077600,30350,30350,30350,30350,60
20230531,125500,862256600,30400,30400,30400,30400,9
20230531,125400,861983000,30400,30400,30400,30400,0
20230531,125300,861983000,30400,30350,30400,30350,111
20230531,125200,858613600,30350,30350,30350,30350,5
20230531,125100,858461850,30350,30350,30350,30350,0
20230531,125000,858461850,30350,30350,30350,30350,2
20230531,124900,858401150,30350,30350,30350,30350,0
20230531,124800,858401150,30350,30350,30350,30350,252
20230531,124700,850752950,30350,30350,30350,30350,0
20230531,124600,850752950,30350,30350,30350,30350,461
20230531,124500,836761600,30300,30300,30300,30300,1
20230531,124400,836731300,30350,30300,30350,30300,12
20230531,124300,836367250,30300,30300,30300,30300,5
20230531,124200,836215750,30300,30300,30300,30300,30
20230531,124100,835306750,30300,30300,30300,30300,102
20230531,124000,832216150,30350,30350,30350,30350,9
20230531,123900,831943000,30300,30350,30350,30300,11
20230531,123800,831609200,30350,30350,30350,30350,0
20230531,123700,831609200,30350,30350,30350,30350,358
20230531,123600,820743900,30400,30400,30400,30400,2
20230531,123500,820683100,30400,30400,30400,30400,10
20230531,123400,820379100,30400,30400,30400,30400,0
20230531,123300,820379100,30400,30400,30400,30400,9
20230531,123200,820105500,30400,30400,30400,30400,30
20230531,123100,819193500,30400,30400,30400,30400,19
20230531,123000,818615900,30350,30350,30350,30350,2
20230531,122900,818555200,30400,30400,30400,30400,9
20230531,122800,818281600,30400,30400,30400,30400,0
20230531,122700,818281600,30400,30400,30400,30400,26
20230531,122600,817491200,30400,30400,30400,30400,0
20230531,122500,817491200,30400,30400,30400,30400,9
20230531,122400,817217600,30400,30400,30400,30400,10
20230531,122300,816913600,30400,30400,30400,30400,1
20230531,122200,816883200,30400,30400,30400,30400,9
20230531,122100,816609600,30350,30350,30350,30350,2
20230531,122000,816548900,30400,30350,30400,30350,22
20230531,121900,815880700,30400,30400,30400,30400,18
20230531,121800,815333500,30400,30400,30400,30400,9
20230531,121700,815059900,30400,30400,30400,30400,0
20230531,121600,815059900,30400,30400,30400,30400,9
20230531,121500,814786300,30400,30400,30400,30400,1
20230531,121400,814755900,30400,30400,30400,30400,10
20230531,121300,814451900,30350,30350,30350,30350,100
20230531,121200,811416900,30350,30400,30400,30350,15
20230531,121100,810961200,30350,30350,30350,30350,0
20230531,121000,810961200,30350,30350,30350,30350,12
20230531,120900,810597000,30350,30350,30350,30350,13
20230531,120800,810202450,30350,30400,30400,30350,167
20230531,120700,805133050,30400,30400,30400,30400,0
20230531,120600,805133050,30400,30400,30400,30400,9
20230531,120500,804859450,30350,30350,30350,30350,5
20230531,120400,804707700,30350,30400,30400,30350,15
20230531,120300,804252350,30400,30400,30400,30400,9
20230531,120200,803978750,30350,30350,30350,30350,49
20230531,120100,802491600,30350,30350,30350,30350,108
20230531,120000,799213800,30350,30300,30350,30300,113
20230531,115900,795785250,30300,30350,30350,30300,13
20230531,115800,795391050,30350,30350,30350,30350,12
20230531,115700,795026850,30350,30350,30350,30350,111
20230531,115600,791658000,30350,30350,30350,30350,14
20230531,115500,791233100,30300,30300,30300,30300,1
20230531,115400,791202800,30300,30350,30350,30300,10
20230531,115300,790899350,30300,30300,30300,30300,1
20230531,115200,790869050,30350,30350,30350,30350,10
20230531,115100,790565550,30300,30300,30300,30300,0
20230531,115000,790565550,30300,30350,30350,30300,35
20230531,114900,789504950,30300,30300,30300,30300,9
20230531,114800,789232250,30350,30350,30350,30350,151
20230531,114700,784649400,30350,30350,30350,30350,50
20230531,114600,783131900,30350,30350,30350,30350,47
20230531,114500,781705450,30350,30400,30400,30350,59
20230531,114400,779914350,30400,30400,30400,30400,4
20230531,114300,779792750,30400,30400,30400,30400,11
20230531,114200,779458350,30400,30350,30400,30350,300
20230531,114100,770346950,30300,30300,30300,30250,86
20230531,114000,767741400,30250,30250,30250,30250,5
20230531,113900,767590150,30250,30250,30250,30250,30
20230531,113800,766682650,30350,30250,30350,30250,159
20230531,113700,761872000,30300,30300,30300,30300,0
20230531,113600,761872000,30300,30300,30300,30300,36
20230531,113500,760781200,30250,30300,30300,30250,389
20230531,113400,749010400,30300,30350,30350,30300,538
20230531,113300,732702950,30350,30300,30350,30300,333
20230531,113200,722607550,30300,30350,30350,30300,11
20230531,113100,722273750,30350,30350,30350,30350,120
20230531,113000,718631750,30350,30350,30350,30350,5
20230531,112900,718480000,30300,30300,30300,30300,0
20230531,112800,718480000,30300,30350,30350,30300,210
20230531,112700,712109500,30350,30350,30350,30350,23
20230531,112600,711411450,30300,30350,30350,30300,139
20230531,112500,707199300,30350,30350,30350,30350,0
20230531,112400,707199300,30350,30350,30350,30350,0
20230531,112300,707199300,30350,30350,30350,30300,57
20230531,112200,705471650,30350,30350,30350,30350,2
20230531,112100,705410950,30300,30300,30300,30300,14
20230531,112000,704986750,30300,30300,30300,30300,32
20230531,111900,704017150,30350,30350,30350,30350,0
20230531,111800,704017150,30350,30350,30350,30350,7
20230531,111700,703804700,30350,30350,30350,30350,0
20230531,111600,703804700,30350,30350,30350,30350,0
20230531,111500,703804700,30350,30350,30350,30350,3
20230531,111400,703713650,30250,30300,30300,30250,40
20230531,111300,702502250,30300,30300,30300,30300,5
20230531,111200,702350750,30350,30250,30350,30250,87
20230531,111100,699717300,30250,30250,30250,30250,585
20230531,111000,682021050,30300,30300,30300,30300,261
20230531,110900,674112750,30300,30300,30300,30300,150
20230531,110800,669567750,30350,30350,30350,30350,555
20230531,110700,652723500,30350,30350,30350,30350,0
20230531,110600,652723500,30350,30350,30350,30350,110
20230531,110500,649385000,30400,30350,30400,30350,93
20230531,110400,646559850,30350,30350,30350,30350,80
20230531,110300,644131850,30350,30400,30400,30350,241
20230531,110200,636808700,30400,30400,30450,30400,295
20230531,110100,627840650,30400,30400,30450,30400,282
20230531,110000,619259350,30400,30450,30450,30400,95
20230531,105900,616371250,30400,30500,30500,30400,195
20230531,105800,610435800,30450,30400,30450,30400,189
20230531,105700,604684350,30400,30500,30500,30400,91
20230531,105600,601912600,30500,30500,30500,30500,73
20230531,105500,599686100,30500,30600,30600,30500,213
20230531,105400,593179000,30650,30650,30650,30650,0
20230531,105300,593179000,30650,30550,30650,30550,12
20230531,105200,592812300,30600,30600,30600,30600,0
20230531,105100,592812300,30600,30600,30600,30600,40
20230531,105000,591588300,30500,30500,30500,30500,3
20230531,104900,591496800,30500,30500,30500,30500,1
20230531,104800,591466300,30500,30500,30500,30500,0
20230531,104700,591466300,30500,30500,30500,30500,0
20230531,104600,591466300,30500,30500,30500,30500,0
20230531,104500,591466300,30500,30500,30500,30500,50
20230531,104400,589941300,30500,30600,30650,30500,867
20230531,104300,563408700,30500,30500,30500,30500,1
20230531,104200,563378200,30550,30550,30550,30550,313
20230531,104100,553816050,30600,30650,30650,30600,388
20230531,104000,541942450,30600,30600,30600,30600,30
20230531,103900,541024450,30650,30650,30650,30650,0
20230531,103800,541024450,30650,30650,30650,30650,166
20230531,103700,535936550,30650,30650,30650,30650,7
20230531,103600,535722000,30650,30650,30650,30650,195
20230531,103500,529745250,30600,30600,30600,30600,0
20230531,103400,529745250,30600,30600,30600,30600,10
20230531,103300,529439250,30600,30600,30600,30600,0
20230531,103200,529439250,30600,30650,30700,30600,488
20230531,103100,514485800,30650,30600,30700,30600,168
20230531,103000,509338700,30600,30600,30600,30600,5
20230531,102900,509185700,30650,30650,30650,30600,117
20230531,102800,505604000,30650,30650,30650,30650,60
20230531,102700,503765000,30650,30650,30650,30650,18
20230531,102600,503213300,30600,30700,30700,30600,102
20230531,102500,500090700,30650,30650,30650,30650,115
20230531,102400,496565950,30650,30600,30650,30600,279
20230531,102300,488027100,30550,30600,30600,30550,109
20230531,102200,484696700,30600,30600,30600,30600,1
20230531,102100,484666100,30600,30550,30600,30550,48
20230531,102000,483198800,30500,30500,30500,30500,33
20230531,101900,482192300,30550,30550,30550,30550,14
20230531,101800,481764600,30550,30550,30600,30550,259
20230531,101700,473851700,30600,30600,30600,30600,110
20230531,101600,470485700,30600,30600,30600,30600,19
20230531,101500,469904300,30600,30600,30600,30600,0
20230531,101400,469904300,30600,30650,30650,30600,77
20230531,101300,467546000,30650,30650,30650,30650,0
20230531,101200,467546000,30650,30650,30650,30650,57
20230531,101100,465798950,30600,30600,30600,30600,210
20230531,101000,459372950,30650,30650,30650,30650,71
20230531,100900,457196800,30650,30600,30650,30600,78
20230531,100800,454807200,30550,30600,30600,30550,883
20230531,100700,427790900,30700,30700,30700,30700,0
20230531,100600,427790900,30700,30700,30700,30650,315
20230531,100500,418133550,30700,30650,30700,30650,37
20230531,100400,416999050,30700,30700,30700,30700,10
20230531,100300,416692050,30700,30700,30700,30650,127
20230531,100200,412793300,30650,30650,30700,30650,989
20230531,100100,382438650,30650,30650,30650,30650,26
20230531,100000,381641750,30650,30700,30700,30650,59
20230531,095900,379833250,30650,30650,30650,30650,17
20230531,095800,379312200,30650,30650,30700,30650,856
20230531,095700,353075400,30650,30650,30650,30650,11
20230531,095600,352738250,30650,30650,30650,30650,125
20230531,095500,348907000,30650,30650,30650,30650,46
20230531,095400,347497100,30600,30650,30650,30600,626
20230531,095300,328340450,30650,30650,30650,30650,2
20230531,095200,328279150,30600,30600,30650,30600,85
20230531,095100,325674600,30650,30650,30700,30600,110
20230531,095000,322304750,30650,30650,30650,30600,75
20230531,094900,320006050,30650,30600,30650,30550,376
20230531,094800,308500950,30600,30550,30600,30500,150
20230531,094700,303913550,30550,30550,30550,30550,180
20230531,094600,298414550,30550,30500,30550,30500,358
20230531,094500,287495250,30500,30450,30500,30450,84
20230531,094400,284936750,30450,30450,30450,30450,0
20230531,094300,284936750,30450,30500,30500,30450,37
20230531,094200,283809900,30450,30450,30450,30450,200
20230531,094100,277719900,30450,30500,30500,30450,30
20230531,094000,276805900,30450,30450,30500,30450,25
20230531,093900,276044450,30450,30450,30450,30450,158
20230531,093800,271233350,30400,30450,30500,30400,88
20230531,093700,268555550,30450,30450,30450,30450,176
20230531,093600,263196350,30450,30450,30500,30450,52
20230531,093500,261612850,30450,30450,30450,30450,55
20230531,093400,259938100,30450,30400,30450,30400,26
20230531,093300,259147250,30450,30400,30450,30400,363
20230531,093200,248111850,30400,30400,30400,30400,0
20230531,093100,248111850,30400,30350,30400,30350,157
20230531,093000,243346550,30400,30400,30400,30400,200
20230531,092900,237266550,30450,30450,30500,30400,105
20230531,092800,234074200,30400,30450,30450,30400,9
20230531,092700,233800300,30450,30450,30450,30400,112
20230531,092600,230389950,30350,30400,30500,30350,147
20230531,092500,225921000,30350,30350,30350,30350,36
20230531,092400,224828400,30400,30450,30450,30350,435
20230531,092300,211611000,30350,30500,30500,30350,142
20230531,092200,207289150,30500,30500,30500,30500,109
20230531,092100,203964650,30500,30400,30500,30400,16
20230531,092000,203476750,30500,30500,30500,30500,0
20230531,091900,203476750,30500,30450,30500,30450,68
20230531,091800,201405600,30450,30350,30450,30350,89
20230531,091700,198698450,30350,30400,30450,30350,440
20230531,091600,185335250,30400,30350,30400,30350,107
20230531,091500,182085700,30350,30400,30400,30350,220
20230531,091400,175406600,30400,30400,30400,30400,20
20230531,091300,174798600,30450,30500,30500,30400,105
20230531,091200,171601450,30500,30300,30500,30300,33
20230531,091100,170600950,30300,30250,30350,30250,369
20230531,091000,159416650,30250,30350,30350,30250,162
20230531,090900,154510400,30350,30450,30450,30350,189
20230531,090800,148764450,30450,30350,30500,30300,154
20230531,090700,144083550,30350,30250,30350,30250,241
20230531,090600,136784100,30250,30300,30300,30250,259
20230531,090500,128940800,30300,30300,30400,30300,245
20230531,090400,121508800,30350,30300,30350,30300,17
20230531,090300,120993200,30200,30200,30200,30150,104
20230531,090200,117854900,30200,30300,30300,30200,654
20230531,090100,98065550,30250,30350,30350,30250,1155
20230531,090000,63029000,30350,30500,30500,30300,2070
Reference in New Issue Copy Permalink