ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/201490/min/candle-20230601.csv

772 lines
38 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
20230601,214900,1977020100,3780,3780,3780,3780,6491
20230601,214800,1977020100,3780,3780,3780,3780,0
20230601,214700,1977020100,3780,3780,3780,3780,0
20230601,214600,1977020100,3780,3780,3780,3780,0
20230601,214500,1977020100,3780,3780,3780,3780,0
20230601,214400,1977020100,3780,3780,3780,3780,0
20230601,214300,1977020100,3780,3780,3780,3780,0
20230601,214200,1977020100,3780,3780,3780,3780,0
20230601,214100,1977020100,3780,3780,3780,3780,0
20230601,214000,1977020100,3780,3780,3780,3780,0
20230601,213900,1977020100,3780,3780,3780,3780,0
20230601,213800,1977020100,3780,3780,3780,3780,0
20230601,213700,1977020100,3780,3780,3780,3780,0
20230601,213600,1977020100,3780,3780,3780,3780,0
20230601,213500,1977020100,3780,3780,3780,3780,0
20230601,213400,1977020100,3780,3780,3780,3780,0
20230601,213300,1977020100,3780,3780,3780,3780,0
20230601,213200,1977020100,3780,3780,3780,3780,0
20230601,213100,1977020100,3780,3780,3780,3780,0
20230601,213000,1977020100,3780,3780,3780,3780,0
20230601,212900,1977020100,3780,3780,3780,3780,0
20230601,212800,1977020100,3780,3780,3780,3780,0
20230601,212700,1977020100,3780,3780,3780,3780,0
20230601,212600,1977020100,3780,3780,3780,3780,0
20230601,212500,1977020100,3780,3780,3780,3780,0
20230601,212400,1977020100,3780,3780,3780,3780,0
20230601,212300,1977020100,3780,3780,3780,3780,0
20230601,212200,1977020100,3780,3780,3780,3780,0
20230601,212100,1977020100,3780,3780,3780,3780,0
20230601,212000,1977020100,3780,3780,3780,3780,0
20230601,211900,1977020100,3780,3780,3780,3780,6491
20230601,211800,1977020100,3780,3780,3780,3780,0
20230601,211700,1977020100,3780,3780,3780,3780,0
20230601,211600,1977020100,3780,3780,3780,3780,0
20230601,211500,1977020100,3780,3780,3780,3780,0
20230601,211400,1977020100,3780,3780,3780,3780,0
20230601,211300,1977020100,3780,3780,3780,3780,0
20230601,211200,1977020100,3780,3780,3780,3780,0
20230601,211100,1977020100,3780,3780,3780,3780,0
20230601,211000,1977020100,3780,3780,3780,3780,0
20230601,210900,1977020100,3780,3780,3780,3780,0
20230601,210800,1977020100,3780,3780,3780,3780,0
20230601,210700,1977020100,3780,3780,3780,3780,0
20230601,210600,1977020100,3780,3780,3780,3780,0
20230601,210500,1977020100,3780,3780,3780,3780,0
20230601,210400,1977020100,3780,3780,3780,3780,0
20230601,210300,1977020100,3780,3780,3780,3780,0
20230601,210200,1977020100,3780,3780,3780,3780,0
20230601,210100,1977020100,3780,3780,3780,3780,0
20230601,210000,1977020100,3780,3780,3780,3780,0
20230601,205900,1977020100,3780,3780,3780,3780,0
20230601,205800,1977020100,3780,3780,3780,3780,0
20230601,205700,1977020100,3780,3780,3780,3780,0
20230601,205600,1977020100,3780,3780,3780,3780,0
20230601,205500,1977020100,3780,3780,3780,3780,0
20230601,205400,1977020100,3780,3780,3780,3780,0
20230601,205300,1977020100,3780,3780,3780,3780,0
20230601,205200,1977020100,3780,3780,3780,3780,0
20230601,205100,1977020100,3780,3780,3780,3780,0
20230601,205000,1977020100,3780,3780,3780,3780,0
20230601,204900,1977020100,3780,3780,3780,3780,6491
20230601,204800,1977020100,3780,3780,3780,3780,0
20230601,204700,1977020100,3780,3780,3780,3780,0
20230601,204600,1977020100,3780,3780,3780,3780,0
20230601,204500,1977020100,3780,3780,3780,3780,0
20230601,204400,1977020100,3780,3780,3780,3780,0
20230601,204300,1977020100,3780,3780,3780,3780,0
20230601,204200,1977020100,3780,3780,3780,3780,0
20230601,204100,1977020100,3780,3780,3780,3780,0
20230601,204000,1977020100,3780,3780,3780,3780,0
20230601,203900,1977020100,3780,3780,3780,3780,0
20230601,203800,1977020100,3780,3780,3780,3780,0
20230601,203700,1977020100,3780,3780,3780,3780,0
20230601,203600,1977020100,3780,3780,3780,3780,0
20230601,203500,1977020100,3780,3780,3780,3780,0
20230601,203400,1977020100,3780,3780,3780,3780,0
20230601,203300,1977020100,3780,3780,3780,3780,0
20230601,203200,1977020100,3780,3780,3780,3780,0
20230601,203100,1977020100,3780,3780,3780,3780,0
20230601,203000,1977020100,3780,3780,3780,3780,0
20230601,202900,1977020100,3780,3780,3780,3780,0
20230601,202800,1977020100,3780,3780,3780,3780,0
20230601,202700,1977020100,3780,3780,3780,3780,0
20230601,202600,1977020100,3780,3780,3780,3780,0
20230601,202500,1977020100,3780,3780,3780,3780,0
20230601,202400,1977020100,3780,3780,3780,3780,0
20230601,202300,1977020100,3780,3780,3780,3780,0
20230601,202200,1977020100,3780,3780,3780,3780,0
20230601,202100,1977020100,3780,3780,3780,3780,0
20230601,202000,1977020100,3780,3780,3780,3780,0
20230601,201900,1977020100,3780,3780,3780,3780,6491
20230601,201800,1977020100,3780,3780,3780,3780,0
20230601,201700,1977020100,3780,3780,3780,3780,0
20230601,201600,1977020100,3780,3780,3780,3780,0
20230601,201500,1977020100,3780,3780,3780,3780,0
20230601,201400,1977020100,3780,3780,3780,3780,0
20230601,201300,1977020100,3780,3780,3780,3780,0
20230601,201200,1977020100,3780,3780,3780,3780,0
20230601,201100,1977020100,3780,3780,3780,3780,0
20230601,201000,1977020100,3780,3780,3780,3780,0
20230601,200900,1977020100,3780,3780,3780,3780,0
20230601,200800,1977020100,3780,3780,3780,3780,0
20230601,200700,1977020100,3780,3780,3780,3780,0
20230601,200600,1977020100,3780,3780,3780,3780,0
20230601,200500,1977020100,3780,3780,3780,3780,0
20230601,200400,1977020100,3780,3780,3780,3780,0
20230601,200300,1977020100,3780,3780,3780,3780,0
20230601,200200,1977020100,3780,3780,3780,3780,0
20230601,200100,1977020100,3780,3780,3780,3780,0
20230601,200000,1977020100,3780,3780,3780,3780,0
20230601,195900,1977020100,3780,3780,3780,3780,0
20230601,195800,1977020100,3780,3780,3780,3780,0
20230601,195700,1977020100,3780,3780,3780,3780,0
20230601,195600,1977020100,3780,3780,3780,3780,0
20230601,195500,1977020100,3780,3780,3780,3780,0
20230601,195400,1977020100,3780,3780,3780,3780,0
20230601,195300,1977020100,3780,3780,3780,3780,0
20230601,195200,1977020100,3780,3780,3780,3780,0
20230601,195100,1977020100,3780,3780,3780,3780,0
20230601,195000,1977020100,3780,3780,3780,3780,0
20230601,194900,1977020100,3780,3780,3780,3780,6491
20230601,194800,1977020100,3780,3780,3780,3780,0
20230601,194700,1977020100,3780,3780,3780,3780,0
20230601,194600,1977020100,3780,3780,3780,3780,0
20230601,194500,1977020100,3780,3780,3780,3780,0
20230601,194400,1977020100,3780,3780,3780,3780,0
20230601,194300,1977020100,3780,3780,3780,3780,0
20230601,194200,1977020100,3780,3780,3780,3780,0
20230601,194100,1977020100,3780,3780,3780,3780,0
20230601,194000,1977020100,3780,3780,3780,3780,0
20230601,193900,1977020100,3780,3780,3780,3780,0
20230601,193800,1977020100,3780,3780,3780,3780,0
20230601,193700,1977020100,3780,3780,3780,3780,0
20230601,193600,1977020100,3780,3780,3780,3780,0
20230601,193500,1977020100,3780,3780,3780,3780,0
20230601,193400,1977020100,3780,3780,3780,3780,0
20230601,193300,1977020100,3780,3780,3780,3780,0
20230601,193200,1977020100,3780,3780,3780,3780,0
20230601,193100,1977020100,3780,3780,3780,3780,0
20230601,193000,1977020100,3780,3780,3780,3780,0
20230601,192900,1977020100,3780,3780,3780,3780,0
20230601,192800,1977020100,3780,3780,3780,3780,0
20230601,192700,1977020100,3780,3780,3780,3780,0
20230601,192600,1977020100,3780,3780,3780,3780,0
20230601,192500,1977020100,3780,3780,3780,3780,0
20230601,192400,1977020100,3780,3780,3780,3780,0
20230601,192300,1977020100,3780,3780,3780,3780,0
20230601,192200,1977020100,3780,3780,3780,3780,0
20230601,192100,1977020100,3780,3780,3780,3780,0
20230601,192000,1977020100,3780,3780,3780,3780,0
20230601,191900,1977020100,3780,3780,3780,3780,6491
20230601,191800,1977020100,3780,3780,3780,3780,0
20230601,191700,1977020100,3780,3780,3780,3780,0
20230601,191600,1977020100,3780,3780,3780,3780,0
20230601,191500,1977020100,3780,3780,3780,3780,0
20230601,191400,1977020100,3780,3780,3780,3780,0
20230601,191300,1977020100,3780,3780,3780,3780,0
20230601,191200,1977020100,3780,3780,3780,3780,0
20230601,191100,1977020100,3780,3780,3780,3780,0
20230601,191000,1977020100,3780,3780,3780,3780,0
20230601,190900,1977020100,3780,3780,3780,3780,0
20230601,190800,1977020100,3780,3780,3780,3780,0
20230601,190700,1977020100,3780,3780,3780,3780,0
20230601,190600,1977020100,3780,3780,3780,3780,0
20230601,190500,1977020100,3780,3780,3780,3780,0
20230601,190400,1977020100,3780,3780,3780,3780,0
20230601,190300,1977020100,3780,3780,3780,3780,0
20230601,190200,1977020100,3780,3780,3780,3780,0
20230601,190100,1977020100,3780,3780,3780,3780,0
20230601,190000,1977020100,3780,3780,3780,3780,0
20230601,185900,1977020100,3780,3780,3780,3780,0
20230601,185800,1977020100,3780,3780,3780,3780,0
20230601,185700,1977020100,3780,3780,3780,3780,0
20230601,185600,1977020100,3780,3780,3780,3780,0
20230601,185500,1977020100,3780,3780,3780,3780,0
20230601,185400,1977020100,3780,3780,3780,3780,0
20230601,185300,1977020100,3780,3780,3780,3780,0
20230601,185200,1977020100,3780,3780,3780,3780,0
20230601,185100,1977020100,3780,3780,3780,3780,0
20230601,185000,1977020100,3780,3780,3780,3780,0
20230601,184900,1977020100,3780,3780,3780,3780,6491
20230601,184800,1977020100,3780,3780,3780,3780,0
20230601,184700,1977020100,3780,3780,3780,3780,0
20230601,184600,1977020100,3780,3780,3780,3780,0
20230601,184500,1977020100,3780,3780,3780,3780,0
20230601,184400,1977020100,3780,3780,3780,3780,0
20230601,184300,1977020100,3780,3780,3780,3780,0
20230601,184200,1977020100,3780,3780,3780,3780,0
20230601,184100,1977020100,3780,3780,3780,3780,0
20230601,184000,1977020100,3780,3780,3780,3780,0
20230601,183900,1977020100,3780,3780,3780,3780,0
20230601,183800,1977020100,3780,3780,3780,3780,0
20230601,183700,1977020100,3780,3780,3780,3780,0
20230601,183600,1977020100,3780,3780,3780,3780,0
20230601,183500,1977020100,3780,3780,3780,3780,0
20230601,183400,1977020100,3780,3780,3780,3780,0
20230601,183300,1977020100,3780,3780,3780,3780,0
20230601,183200,1977020100,3780,3780,3780,3780,0
20230601,183100,1977020100,3780,3780,3780,3780,0
20230601,183000,1977020100,3780,3780,3780,3780,0
20230601,182900,1977020100,3780,3780,3780,3780,0
20230601,182800,1977020100,3780,3780,3780,3780,0
20230601,182700,1977020100,3780,3780,3780,3780,0
20230601,182600,1977020100,3780,3780,3780,3780,0
20230601,182500,1977020100,3780,3780,3780,3780,0
20230601,182400,1977020100,3780,3780,3780,3780,0
20230601,182300,1977020100,3780,3780,3780,3780,0
20230601,182200,1977020100,3780,3780,3780,3780,0
20230601,182100,1977020100,3780,3780,3780,3780,0
20230601,182000,1977020100,3780,3780,3780,3780,0
20230601,181900,1977020100,3780,3780,3780,3780,6491
20230601,181800,1977020100,3780,3780,3780,3780,0
20230601,181700,1977020100,3780,3780,3780,3780,0
20230601,181600,1977020100,3780,3780,3780,3780,0
20230601,181500,1977020100,3780,3780,3780,3780,0
20230601,181400,1977020100,3780,3780,3780,3780,0
20230601,181300,1977020100,3780,3780,3780,3780,0
20230601,181200,1977020100,3780,3780,3780,3780,0
20230601,181100,1977020100,3780,3780,3780,3780,0
20230601,181000,1977020100,3780,3780,3780,3780,0
20230601,180900,1977020100,3780,3780,3780,3780,0
20230601,180800,1977020100,3780,3780,3780,3780,0
20230601,180700,1977020100,3780,3780,3780,3780,0
20230601,180600,1977020100,3780,3780,3780,3780,0
20230601,180500,1977020100,3780,3780,3780,3780,0
20230601,180400,1977020100,3780,3780,3780,3780,0
20230601,180300,1977020100,3780,3780,3780,3780,0
20230601,180200,1977020100,3780,3780,3780,3780,0
20230601,180100,1977020100,3780,3780,3780,3780,0
20230601,180000,1977020100,3780,3780,3780,3780,0
20230601,175900,1977020100,3780,3780,3780,3780,0
20230601,175800,1977020100,3780,3780,3780,3780,0
20230601,175700,1977020100,3780,3780,3780,3780,0
20230601,175600,1977020100,3780,3780,3780,3780,0
20230601,175500,1977020100,3780,3780,3780,3780,0
20230601,175400,1977020100,3780,3780,3780,3780,0
20230601,175300,1977020100,3780,3780,3780,3780,0
20230601,175200,1977020100,3780,3780,3780,3780,0
20230601,175100,1977020100,3780,3780,3780,3780,0
20230601,175000,1977020100,3780,3780,3780,3780,0
20230601,174900,1977020100,3780,3780,3780,3780,6491
20230601,174800,1977020100,3780,3780,3780,3780,0
20230601,174700,1977020100,3780,3780,3780,3780,0
20230601,174600,1977020100,3780,3780,3780,3780,0
20230601,174500,1977020100,3780,3780,3780,3780,0
20230601,174400,1977020100,3780,3780,3780,3780,0
20230601,174300,1977020100,3780,3780,3780,3780,0
20230601,174200,1977020100,3780,3780,3780,3780,0
20230601,174100,1977020100,3780,3780,3780,3780,0
20230601,174000,1977020100,3780,3780,3780,3780,0
20230601,173900,1977020100,3780,3780,3780,3780,0
20230601,173800,1977020100,3780,3780,3780,3780,0
20230601,173700,1977020100,3780,3780,3780,3780,0
20230601,173600,1977020100,3780,3780,3780,3780,0
20230601,173500,1977020100,3780,3780,3780,3780,0
20230601,173400,1977020100,3780,3780,3780,3780,0
20230601,173300,1977020100,3780,3780,3780,3780,0
20230601,173200,1977020100,3780,3780,3780,3780,0
20230601,173100,1977020100,3780,3780,3780,3780,0
20230601,173000,1977020100,3780,3780,3780,3780,0
20230601,172900,1977020100,3780,3780,3780,3780,0
20230601,172800,1977020100,3780,3780,3780,3780,0
20230601,172700,1977020100,3780,3780,3780,3780,0
20230601,172600,1977020100,3780,3780,3780,3780,0
20230601,172500,1977020100,3780,3780,3780,3780,0
20230601,172400,1977020100,3780,3780,3780,3780,0
20230601,172300,1977020100,3780,3780,3780,3780,0
20230601,172200,1977020100,3780,3780,3780,3780,0
20230601,172100,1977020100,3780,3780,3780,3780,0
20230601,172000,1977020100,3780,3780,3780,3780,0
20230601,171900,1977020100,3780,3780,3780,3780,6491
20230601,171800,1977020100,3780,3780,3780,3780,0
20230601,171700,1977020100,3780,3780,3780,3780,0
20230601,171600,1977020100,3780,3780,3780,3780,0
20230601,171500,1977020100,3780,3780,3780,3780,0
20230601,171400,1977020100,3780,3780,3780,3780,0
20230601,171300,1977020100,3780,3780,3780,3780,0
20230601,171200,1977020100,3780,3780,3780,3780,0
20230601,171100,1977020100,3780,3780,3780,3780,0
20230601,171000,1977020100,3780,3780,3780,3780,0
20230601,170900,1977020100,3780,3780,3780,3780,0
20230601,170800,1977020100,3780,3780,3780,3780,0
20230601,170700,1977020100,3780,3780,3780,3780,0
20230601,170600,1977020100,3780,3780,3780,3780,0
20230601,170500,1977020100,3780,3780,3780,3780,0
20230601,170400,1977020100,3780,3780,3780,3780,0
20230601,170300,1977020100,3780,3780,3780,3780,0
20230601,170200,1977020100,3780,3780,3780,3780,0
20230601,170100,1977020100,3780,3780,3780,3780,0
20230601,170000,1977020100,3780,3780,3780,3780,0
20230601,165900,1977020100,3780,3780,3780,3780,0
20230601,165800,1977020100,3780,3780,3780,3780,0
20230601,165700,1977020100,3780,3780,3780,3780,0
20230601,165600,1977020100,3780,3780,3780,3780,0
20230601,165500,1977020100,3780,3780,3780,3780,0
20230601,165400,1977020100,3780,3780,3780,3780,0
20230601,165300,1977020100,3780,3780,3780,3780,0
20230601,165200,1977020100,3780,3780,3780,3780,0
20230601,165100,1977020100,3780,3780,3780,3780,0
20230601,165000,1977020100,3780,3780,3780,3780,0
20230601,164900,1977020100,3780,3780,3780,3780,6491
20230601,164800,1977020100,3780,3780,3780,3780,0
20230601,164700,1977020100,3780,3780,3780,3780,0
20230601,164600,1977020100,3780,3780,3780,3780,0
20230601,164500,1977020100,3780,3780,3780,3780,0
20230601,164400,1977020100,3780,3780,3780,3780,0
20230601,164300,1977020100,3780,3780,3780,3780,0
20230601,164200,1977020100,3780,3780,3780,3780,0
20230601,164100,1977020100,3780,3780,3780,3780,0
20230601,164000,1977020100,3780,3780,3780,3780,0
20230601,163900,1977020100,3780,3780,3780,3780,0
20230601,163800,1977020100,3780,3780,3780,3780,0
20230601,163700,1977020100,3780,3780,3780,3780,0
20230601,163600,1977020100,3780,3780,3780,3780,0
20230601,163500,1977020100,3780,3780,3780,3780,0
20230601,163400,1977020100,3780,3780,3780,3780,0
20230601,163300,1977020100,3780,3780,3780,3780,0
20230601,163200,1977020100,3780,3780,3780,3780,0
20230601,163100,1977020100,3780,3780,3780,3780,0
20230601,163000,1977020100,3780,3780,3780,3780,0
20230601,162900,1977020100,3780,3780,3780,3780,0
20230601,162800,1977020100,3780,3780,3780,3780,0
20230601,162700,1977020100,3780,3780,3780,3780,0
20230601,162600,1977020100,3780,3780,3780,3780,0
20230601,162500,1977020100,3780,3780,3780,3780,0
20230601,162400,1977020100,3780,3780,3780,3780,0
20230601,162300,1977020100,3780,3780,3780,3780,0
20230601,162200,1977020100,3780,3780,3780,3780,0
20230601,162100,1977020100,3780,3780,3780,3780,0
20230601,162000,1977020100,3780,3780,3780,3780,0
20230601,161900,1977020100,3780,3780,3780,3780,6491
20230601,161800,1977020100,3780,3780,3780,3780,0
20230601,161700,1977020100,3780,3780,3780,3780,0
20230601,161600,1977020100,3780,3780,3780,3780,0
20230601,161500,1977020100,3780,3780,3780,3780,0
20230601,161400,1977020100,3780,3780,3780,3780,0
20230601,161300,1977020100,3780,3780,3780,3780,0
20230601,161200,1977020100,3780,3780,3780,3780,0
20230601,161100,1977020100,3780,3780,3780,3780,0
20230601,161000,1977020100,3780,3780,3780,3780,0
20230601,160900,1977020100,3780,3780,3780,3780,0
20230601,160800,1977020100,3780,3780,3780,3780,0
20230601,160700,1977020100,3780,3780,3780,3780,0
20230601,160600,1977020100,3780,3780,3780,3780,0
20230601,160500,1977020100,3780,3780,3780,3780,0
20230601,160400,1977020100,3780,3780,3780,3780,0
20230601,160300,1977020100,3780,3780,3780,3780,0
20230601,160200,1977020100,3780,3780,3780,3780,0
20230601,160100,1977020100,3780,3780,3780,3780,0
20230601,160000,1977020100,3780,3780,3780,3780,0
20230601,155900,1977020100,3780,3780,3780,3780,0
20230601,155800,1977020100,3780,3780,3780,3780,0
20230601,155700,1977020100,3780,3780,3780,3780,0
20230601,155600,1977020100,3780,3780,3780,3780,0
20230601,155500,1977020100,3780,3780,3780,3780,0
20230601,155400,1977020100,3780,3780,3780,3780,0
20230601,155300,1977020100,3780,3780,3780,3780,0
20230601,155200,1977020100,3780,3780,3780,3780,0
20230601,155100,1977020100,3780,3780,3780,3780,0
20230601,155000,1977020100,3780,3780,3780,3780,0
20230601,154900,1977020100,3780,3780,3780,3780,6491
20230601,154800,1977020100,3780,3780,3780,3780,0
20230601,154700,1977020100,3780,3780,3780,3780,0
20230601,154600,1977020100,3780,3780,3780,3780,0
20230601,154500,1977020100,3780,3780,3780,3780,0
20230601,154400,1977020100,3780,3780,3780,3780,0
20230601,154300,1977020100,3780,3780,3780,3780,0
20230601,154200,1977020100,3780,3780,3780,3780,0
20230601,154100,1977020100,3780,3780,3780,3780,0
20230601,154000,1977020100,3780,3780,3780,3780,0
20230601,153900,1977020100,3780,3780,3780,3780,0
20230601,153800,1977020100,3780,3780,3780,3780,0
20230601,153700,1977020100,3780,3780,3780,3780,0
20230601,153600,1977020100,3780,3780,3780,3780,0
20230601,153500,1977020100,3780,3780,3780,3780,0
20230601,153400,1977020100,3780,3780,3780,3780,0
20230601,153300,1977020100,3780,3780,3780,3780,0
20230601,153200,1977020100,3780,3780,3780,3780,0
20230601,153100,1977020100,3780,3780,3780,3780,0
20230601,153000,1977020100,3780,3780,3780,3780,6491
20230601,152900,1952484120,3795,3795,3795,3795,0
20230601,152800,1952484120,3795,3795,3795,3795,0
20230601,152700,1952484120,3795,3795,3795,3795,0
20230601,152600,1952484120,3795,3795,3795,3795,0
20230601,152500,1952484120,3795,3795,3795,3795,0
20230601,152400,1952484120,3795,3795,3795,3795,0
20230601,152300,1952484120,3795,3795,3795,3795,0
20230601,152200,1952484120,3795,3795,3795,3795,0
20230601,152100,1952484120,3795,3795,3795,3795,0
20230601,152000,1952484120,3795,3795,3795,3795,0
20230601,151900,1952484120,3795,3790,3800,3785,3026
20230601,151800,1941004955,3785,3785,3785,3785,210
20230601,151700,1940210105,3780,3790,3790,3780,1132
20230601,151600,1935928145,3785,3790,3790,3785,273
20230601,151500,1934893515,3790,3785,3790,3785,551
20230601,151400,1932805425,3785,3785,3790,3785,1782
20230601,151300,1926055770,3785,3785,3785,3785,2
20230601,151200,1926048200,3785,3780,3785,3780,320
20230601,151100,1924838595,3785,3790,3790,3785,38
20230601,151000,1924694740,3790,3790,3790,3790,20
20230601,150900,1924618940,3785,3785,3790,3785,2450
20230601,150800,1915344210,3790,3795,3795,3785,131
20230601,150700,1914847545,3800,3800,3800,3800,1
20230601,150600,1914843745,3785,3795,3800,3785,270
20230601,150500,1913819665,3785,3770,3785,3770,3870
20230601,150400,1899193170,3780,3775,3780,3770,1002
20230601,150300,1895415035,3780,3785,3785,3780,1343
20230601,150200,1890338475,3785,3785,3785,3785,158
20230601,150100,1889740445,3785,3785,3785,3785,616
20230601,150000,1887408885,3785,3785,3785,3785,18
20230601,145900,1887340755,3785,3785,3785,3780,312
20230601,145800,1886159840,3780,3780,3780,3780,330
20230601,145700,1884912440,3780,3780,3780,3780,0
20230601,145600,1884912440,3780,3780,3780,3780,2
20230601,145500,1884904880,3785,3780,3785,3780,5
20230601,145400,1884885970,3780,3785,3785,3780,157
20230601,145300,1884291855,3785,3780,3785,3780,528
20230601,145200,1882295885,3780,3780,3780,3780,354
20230601,145100,1880957765,3780,3780,3780,3780,3
20230601,145000,1880946425,3780,3785,3785,3780,159
20230601,144900,1880344615,3780,3785,3785,3780,27
20230601,144800,1880242430,3780,3780,3780,3780,14
20230601,144700,1880189510,3770,3770,3770,3770,0
20230601,144600,1880189510,3770,3780,3780,3770,4649
20230601,144500,1862633585,3780,3780,3780,3780,0
20230601,144400,1862633585,3780,3780,3780,3780,1459
20230601,144300,1857118565,3800,3790,3800,3780,95
20230601,144200,1856758605,3800,3800,3800,3800,0
20230601,144100,1856758605,3800,3800,3800,3800,0
20230601,144000,1856758605,3800,3800,3800,3800,0
20230601,143900,1856758605,3800,3800,3800,3800,132
20230601,143800,1856257005,3785,3790,3790,3785,1843
20230601,143700,1849280565,3790,3790,3790,3790,0
20230601,143600,1849280565,3790,3790,3790,3790,0
20230601,143500,1849280565,3790,3790,3790,3790,3
20230601,143400,1849269195,3785,3785,3785,3785,0
20230601,143300,1849269195,3785,3790,3790,3785,503
20230601,143200,1847363300,3790,3790,3790,3790,0
20230601,143100,1847363300,3790,3790,3790,3790,189
20230601,143000,1846646990,3790,3795,3795,3790,1571
20230601,142900,1840692855,3800,3800,3800,3800,0
20230601,142800,1840692855,3800,3800,3800,3800,633
20230601,142700,1838287455,3790,3790,3790,3790,0
20230601,142600,1838287455,3790,3800,3800,3790,87
20230601,142500,1837956865,3795,3800,3800,3790,2129
20230601,142400,1829871420,3805,3805,3805,3805,240
20230601,142300,1828958220,3800,3800,3800,3800,1005
20230601,142200,1825139220,3800,3800,3800,3800,2
20230601,142100,1825131620,3790,3790,3790,3790,351
20230601,142000,1823801330,3800,3800,3800,3800,27
20230601,141900,1823698730,3800,3800,3800,3800,1
20230601,141800,1823694930,3795,3800,3800,3795,185
20230601,141700,1822992450,3795,3795,3795,3795,0
20230601,141600,1822992450,3795,3795,3795,3795,97
20230601,141500,1822624335,3795,3795,3795,3795,858
20230601,141400,1819368225,3795,3795,3795,3795,8
20230601,141300,1819337865,3800,3800,3800,3800,0
20230601,141200,1819337865,3800,3800,3800,3800,0
20230601,141100,1819337865,3800,3800,3800,3800,146
20230601,141000,1818783065,3800,3800,3800,3800,850
20230601,140900,1815553065,3800,3800,3800,3795,7
20230601,140800,1815526470,3800,3800,3800,3800,51
20230601,140700,1815332670,3805,3790,3805,3790,285
20230601,140600,1814251325,3795,3795,3795,3795,20
20230601,140500,1814175425,3795,3795,3795,3795,52
20230601,140400,1813978085,3790,3790,3790,3790,0
20230601,140300,1813978085,3790,3790,3790,3790,0
20230601,140200,1813978085,3790,3785,3790,3785,117
20230601,140100,1813535155,3785,3785,3785,3785,154
20230601,140000,1812952265,3790,3790,3790,3790,10
20230601,135900,1812914365,3785,3785,3785,3785,0
20230601,135800,1812914365,3785,3795,3795,3785,196
20230601,135700,1812172450,3795,3800,3800,3795,832
20230601,135600,1809010895,3800,3795,3800,3795,20
20230601,135500,1808934945,3800,3800,3800,3800,680
20230601,135400,1806350945,3800,3800,3800,3800,1550
20230601,135300,1800460945,3800,3800,3800,3800,383
20230601,135200,1799005545,3800,3800,3805,3800,251
20230601,135100,1798050700,3805,3800,3805,3800,600
20230601,135000,1795768450,3800,3800,3800,3800,244
20230601,134900,1794841250,3800,3800,3800,3800,952
20230601,134800,1791223650,3800,3795,3800,3795,376
20230601,134700,1789795980,3795,3795,3795,3795,1
20230601,134600,1789792185,3770,3775,3775,3770,206
20230601,134500,1789014840,3795,3795,3795,3795,1180
20230601,134400,1784536740,3795,3790,3795,3775,1739
20230601,134300,1777956995,3790,3790,3790,3790,0
20230601,134200,1777956995,3790,3790,3790,3790,1
20230601,134100,1777953205,3770,3790,3790,3770,102
20230601,134000,1777566645,3790,3790,3790,3790,0
20230601,133900,1777566645,3790,3790,3790,3790,11
20230601,133800,1777524955,3790,3775,3790,3775,54
20230601,133700,1777321090,3770,3770,3770,3770,500
20230601,133600,1775436090,3790,3790,3790,3790,20
20230601,133500,1775360290,3770,3770,3770,3770,0
20230601,133400,1775360290,3770,3795,3795,3770,10
20230601,133300,1775322465,3795,3775,3795,3770,714
20230601,133200,1772625830,3775,3775,3785,3775,2135
20230601,133100,1764556290,3770,3770,3770,3770,1720
20230601,133000,1758071890,3770,3775,3775,3770,258
20230601,132900,1757098630,3775,3775,3775,3775,0
20230601,132800,1757098630,3775,3770,3775,3770,11
20230601,132700,1757057110,3775,3780,3780,3775,4
20230601,132600,1757042005,3780,3775,3780,3765,8742
20230601,132500,1724108475,3775,3780,3780,3775,1107
20230601,132400,1719928105,3790,3790,3790,3790,0
20230601,132300,1719928105,3790,3790,3790,3790,1
20230601,132200,1719924315,3775,3790,3790,3775,555
20230601,132100,1717829175,3780,3780,3785,3780,299
20230601,132000,1716698855,3780,3780,3780,3780,13
20230601,131900,1716649715,3785,3785,3785,3785,0
20230601,131800,1716649715,3785,3785,3785,3785,2
20230601,131700,1716642145,3785,3785,3785,3785,1
20230601,131600,1716638360,3785,3775,3785,3775,5566
20230601,131500,1695626560,3780,3775,3780,3775,800
20230601,131400,1692604060,3785,3775,3785,3770,191
20230601,131300,1691883945,3785,3775,3785,3775,7
20230601,131200,1691857510,3775,3775,3775,3775,90
20230601,131100,1691517760,3775,3775,3775,3775,0
20230601,131000,1691517760,3775,3775,3775,3775,809
20230601,130900,1688463785,3775,3775,3775,3775,345
20230601,130800,1687161410,3775,3775,3775,3775,25
20230601,130700,1687067035,3775,3775,3775,3775,239
20230601,130600,1686164810,3770,3770,3770,3770,0
20230601,130500,1686164810,3770,3780,3780,3770,6544
20230601,130400,1661478570,3785,3785,3785,3785,0
20230601,130300,1661478570,3785,3785,3785,3785,81
20230601,130200,1661171985,3790,3790,3790,3790,0
20230601,130100,1661171985,3790,3795,3795,3790,152
20230601,130000,1660595405,3795,3795,3800,3795,152
20230601,125900,1660018545,3800,3800,3800,3800,24
20230601,125800,1659927345,3800,3800,3800,3800,1
20230601,125700,1659923545,3795,3800,3800,3795,2
20230601,125600,1659915950,3795,3800,3800,3795,57
20230601,125500,1659699355,3800,3780,3800,3780,621
20230601,125400,1657351555,3780,3780,3780,3780,0
20230601,125300,1657351555,3780,3780,3780,3780,0
20230601,125200,1657351555,3780,3780,3780,3780,230
20230601,125100,1656482155,3800,3775,3800,3775,10
20230601,125000,1656444380,3775,3775,3805,3775,766
20230601,124900,1653552700,3775,3780,3780,3775,108
20230601,124800,1653144815,3805,3775,3805,3775,28
20230601,124700,1653038305,3775,3780,3805,3775,1383
20230601,124600,1647813085,3805,3805,3805,3805,3
20230601,124500,1647801670,3810,3810,3810,3780,85
20230601,124400,1647480250,3810,3810,3810,3810,1
20230601,124300,1647476440,3775,3810,3810,3775,2
20230601,124200,1647468855,3775,3780,3780,3775,2401
20230601,124100,1638402125,3780,3780,3780,3780,2770
20230601,124000,1627931525,3780,3800,3800,3780,6985
20230601,123900,1601478755,3800,3810,3810,3800,2792
20230601,123800,1590855155,3810,3810,3810,3805,33
20230601,123700,1590729550,3805,3805,3805,3805,202
20230601,123600,1589960940,3805,3810,3810,3805,177
20230601,123500,1589287265,3810,3810,3810,3805,607
20230601,123400,1586977205,3810,3810,3810,3810,204
20230601,123300,1586199965,3810,3810,3810,3810,757
20230601,123200,1583315795,3810,3810,3810,3810,695
20230601,123100,1580667845,3810,3810,3810,3810,535
20230601,123000,1578629495,3810,3810,3810,3810,0
20230601,122900,1578629495,3810,3810,3815,3810,180
20230601,122800,1577943620,3815,3810,3815,3810,135
20230601,122700,1577429225,3815,3810,3815,3810,151
20230601,122600,1576853790,3810,3810,3810,3810,741
20230601,122500,1574030580,3810,3810,3810,3810,151
20230601,122400,1573455270,3815,3815,3815,3815,906
20230601,122300,1569998880,3820,3815,3820,3815,1550
20230601,122200,1564077885,3815,3815,3815,3815,1
20230601,122100,1564074070,3820,3820,3820,3815,428
20230601,122000,1562441090,3820,3820,3820,3820,101
20230601,121900,1562055270,3820,3820,3820,3820,1126
20230601,121800,1557753950,3820,3825,3825,3820,1004
20230601,121700,1553914400,3825,3825,3825,3825,5
20230601,121600,1553895275,3830,3825,3830,3825,1152
20230601,121500,1549483515,3825,3830,3830,3825,328
20230601,121400,1548227980,3830,3830,3830,3830,104
20230601,121300,1547829660,3825,3825,3825,3825,995
20230601,121200,1544023785,3825,3825,3825,3825,133
20230601,121100,1543515060,3825,3825,3825,3825,0
20230601,121000,1543515060,3825,3820,3830,3820,678
20230601,120900,1540920820,3820,3825,3825,3820,576
20230601,120800,1538717735,3825,3830,3830,3825,355
20230601,120700,1537359205,3830,3830,3830,3830,601
20230601,120600,1535057375,3825,3845,3850,3825,4519
20230601,120500,1517683335,3845,3825,3845,3825,8539
20230601,120400,1484915135,3825,3825,3825,3825,0
20230601,120300,1484915135,3825,3825,3825,3825,10
20230601,120200,1484876885,3820,3825,3825,3820,2041
20230601,120100,1477080060,3825,3830,3830,3820,1842
20230601,120000,1470040695,3825,3825,3825,3825,165
20230601,115900,1469409570,3830,3825,3830,3825,439
20230601,115800,1467729975,3825,3825,3825,3825,80
20230601,115700,1467423975,3820,3810,3835,3810,6979
20230601,115600,1440762910,3810,3810,3810,3810,10
20230601,115500,1440724810,3810,3810,3810,3810,200
20230601,115400,1439962810,3810,3800,3810,3800,551
20230601,115300,1437863510,3800,3795,3800,3795,1375
20230601,115200,1432639630,3795,3795,3795,3795,39
20230601,115100,1432491625,3795,3795,3795,3795,1023
20230601,115000,1428609340,3795,3810,3810,3795,127
20230601,114900,1428125485,3795,3800,3800,3790,1881
20230601,114800,1420986990,3800,3800,3800,3800,995
20230601,114700,1417205990,3800,3800,3800,3800,315
20230601,114600,1416008990,3800,3800,3800,3800,2
20230601,114500,1416001390,3815,3815,3815,3800,150
20230601,114400,1415429155,3800,3815,3815,3800,6
20230601,114300,1415406295,3800,3800,3815,3800,7
20230601,114200,1415379635,3820,3800,3820,3795,3066
20230601,114100,1403707230,3795,3805,3805,3795,1085
20230601,114000,1399587795,3805,3815,3815,3805,12
20230601,113900,1399542060,3805,3815,3815,3805,2
20230601,113800,1399534440,3805,3800,3805,3800,2
20230601,113700,1399526835,3800,3800,3800,3800,2
20230601,113600,1399519235,3800,3800,3800,3800,327
20230601,113500,1398276635,3800,3800,3800,3800,1570
20230601,113400,1392310635,3800,3800,3800,3800,202
20230601,113300,1391543035,3800,3800,3815,3800,22
20230601,113200,1391459135,3800,3810,3810,3800,962
20230601,113100,1387799405,3810,3810,3810,3810,282
20230601,113000,1386724985,3815,3815,3815,3815,13
20230601,112900,1386675390,3820,3820,3820,3810,186
20230601,112800,1385964900,3820,3815,3820,3815,917
20230601,112700,1382461985,3820,3820,3820,3820,1402
20230601,112600,1377106345,3820,3820,3820,3820,50
20230601,112500,1376915345,3820,3800,3820,3800,3031
20230601,112400,1365340885,3800,3800,3800,3800,8
20230601,112300,1365310485,3800,3805,3805,3800,957
20230601,112200,1361672320,3805,3805,3810,3800,397
20230601,112100,1360162740,3805,3810,3810,3805,1238
20230601,112000,1355450455,3815,3815,3815,3815,3
20230601,111900,1355439010,3815,3810,3815,3810,157
20230601,111800,1354840805,3810,3810,3810,3805,21
20230601,111700,1354760840,3810,3800,3810,3800,871
20230601,111600,1351447200,3800,3815,3815,3800,4165
20230601,111500,1335595905,3815,3810,3815,3810,13
20230601,111400,1335546340,3810,3830,3830,3810,2304
20230601,111300,1326756395,3835,3820,3835,3820,109
20230601,111200,1326339970,3820,3820,3835,3820,513
20230601,111100,1324380295,3835,3840,3840,3815,6466
20230601,111000,1299619950,3840,3840,3840,3840,762
20230601,110900,1296693870,3840,3840,3840,3840,3
20230601,110800,1296682350,3840,3830,3840,3825,1568
20230601,110700,1290670810,3835,3830,3835,3830,9
20230601,110600,1290636335,3835,3835,3835,3835,1243
20230601,110500,1285869430,3835,3840,3840,3835,1889
20230601,110400,1278624600,3835,3835,3840,3830,1179
20230601,110300,1274103155,3835,3825,3835,3825,453
20230601,110200,1272368100,3830,3820,3830,3820,999
20230601,110100,1268549085,3820,3825,3825,3820,2353
20230601,110000,1259553885,3830,3820,3830,3820,303
20230601,105900,1258393485,3825,3825,3825,3825,501
20230601,105800,1256477160,3825,3830,3830,3825,1300
20230601,105700,1251502205,3830,3830,3835,3830,1557
20230601,105600,1245531590,3830,3820,3830,3815,1957
20230601,105500,1238048620,3820,3815,3820,3810,2037
20230601,105400,1230275530,3820,3815,3820,3815,354
20230601,105300,1228924755,3815,3820,3820,3815,1203
20230601,105200,1224333790,3820,3820,3820,3820,46
20230601,105100,1224158070,3815,3815,3815,3810,1610
20230601,105000,1218017655,3810,3815,3820,3810,1206
20230601,104900,1213414025,3805,3810,3815,3805,2900
20230601,104800,1202366615,3810,3810,3810,3805,1648
20230601,104700,1196091830,3810,3815,3815,3805,468
20230601,104600,1194310840,3815,3805,3815,3805,1122
20230601,104500,1190041620,3805,3805,3810,3805,139
20230601,104400,1189512705,3815,3815,3815,3815,5
20230601,104300,1189493630,3805,3820,3820,3805,1744
20230601,104200,1182849880,3815,3815,3815,3805,11981
20230601,104100,1137230850,3815,3815,3820,3815,521
20230601,104000,1135243210,3815,3820,3825,3815,1532
20230601,103900,1129389980,3820,3810,3825,3810,1408
20230601,103800,1124015640,3820,3815,3820,3810,42
20230601,103700,1123855555,3810,3815,3815,3810,1305
20230601,103600,1118877575,3815,3815,3815,3810,458
20230601,103500,1117132090,3820,3810,3820,3810,444
20230601,103400,1115438010,3810,3820,3820,3810,254
20230601,103300,1114467930,3810,3810,3810,3810,2824
20230601,103200,1103708490,3825,3815,3825,3810,1035
20230601,103100,1099764685,3815,3815,3820,3810,504
20230601,103000,1097841925,3815,3830,3830,3815,7235
20230601,102900,1070194495,3830,3830,3830,3825,3570
20230601,102800,1056522715,3830,3825,3830,3825,1018
20230601,102700,1052628860,3820,3825,3825,3820,1331
20230601,102600,1047543180,3820,3835,3835,3820,1855
20230601,102500,1040451400,3830,3825,3830,3820,3573
20230601,102400,1026771550,3825,3820,3825,3810,5797
20230601,102300,1004622390,3820,3810,3820,3805,2539
20230601,102200,994929960,3815,3805,3815,3805,591
20230601,102100,992680475,3800,3810,3815,3800,1008
20230601,102000,988845035,3820,3805,3820,3805,2491
20230601,101900,979350845,3810,3810,3815,3810,1551
20230601,101800,973433985,3810,3810,3810,3805,648
20230601,101700,970965800,3810,3820,3820,3800,2337
20230601,101600,962067070,3820,3830,3835,3810,4481
20230601,101500,944950405,3835,3810,3835,3800,9460
20230601,101400,908798700,3810,3785,3810,3785,7928
20230601,101300,878696215,3780,3780,3780,3780,1191
20230601,101200,874194235,3770,3775,3780,3770,716
20230601,101100,871491310,3775,3760,3775,3755,9316
20230601,101000,836465075,3755,3760,3760,3750,5180
20230601,100900,817020670,3760,3765,3765,3760,1205
20230601,100800,812484950,3770,3770,3770,3765,1008
20230601,100700,808684795,3765,3760,3765,3760,1067
20230601,100600,804667695,3765,3765,3770,3765,256
20230601,100500,803703105,3765,3765,3770,3765,29
20230601,100400,803593915,3765,3770,3770,3765,1077
20230601,100300,799536410,3770,3765,3770,3765,183
20230601,100200,798847365,3765,3760,3765,3760,813
20230601,100100,795790340,3760,3755,3770,3755,364
20230601,100000,794420055,3755,3760,3760,3755,508
20230601,095900,792512465,3755,3760,3760,3755,2202
20230601,095800,784236415,3765,3765,3770,3765,2391
20230601,095700,775229270,3765,3770,3770,3765,1084
20230601,095600,771144175,3770,3765,3770,3765,1302
20230601,095500,766240100,3770,3770,3770,3770,53
20230601,095400,766040290,3770,3775,3780,3765,123
20230601,095300,765576785,3765,3770,3780,3765,1987
20230601,095200,758084125,3770,3775,3780,3770,2098
20230601,095100,750164335,3765,3765,3765,3765,55
20230601,095000,749957260,3765,3770,3770,3765,706
20230601,094900,747295865,3770,3770,3775,3765,1555
20230601,094800,741432060,3765,3770,3770,3765,1001
20230601,094700,737661775,3770,3775,3780,3770,1160
20230601,094600,733282825,3775,3775,3775,3770,1752
20230601,094500,726677120,3775,3775,3780,3775,1029
20230601,094400,722792035,3775,3775,3775,3775,2611
20230601,094300,712935510,3775,3775,3775,3775,2132
20230601,094200,704887210,3775,3775,3775,3775,3014
20230601,094100,693509360,3780,3785,3790,3780,1004
20230601,094000,689711950,3785,3795,3795,3780,2460
20230601,093900,680396460,3790,3790,3795,3785,1518
20230601,093800,674642840,3785,3770,3790,3770,4835
20230601,093700,656359685,3760,3780,3785,3760,2285
20230601,093600,647757885,3785,3785,3785,3780,2173
20230601,093500,639533520,3785,3780,3785,3765,2379
20230601,093400,630553295,3780,3750,3785,3750,11657
20230601,093300,586516340,3750,3770,3770,3745,2225
20230601,093200,578156945,3770,3775,3785,3770,3312
20230601,093100,565645160,3775,3770,3775,3770,2282
20230601,093000,557035675,3775,3760,3775,3750,6448
20230601,092900,532767240,3760,3755,3760,3755,969
20230601,092800,529124605,3755,3755,3755,3750,355
20230601,092700,527792935,3755,3745,3755,3745,344
20230601,092600,526503035,3750,3735,3750,3730,714
20230601,092500,523835330,3735,3740,3740,3735,4296
20230601,092400,507784540,3740,3740,3755,3740,2424
20230601,092300,498695130,3740,3730,3740,3725,10417
20230601,092200,459830420,3730,3740,3740,3730,2268
20230601,092100,451360240,3730,3735,3735,3725,6386
20230601,092000,427537165,3735,3740,3740,3735,4365
20230601,091900,411231205,3740,3750,3750,3740,246
20230601,091800,410309845,3750,3750,3750,3735,4699
20230601,091700,392734925,3740,3740,3750,3730,3204
20230601,091600,380756710,3740,3740,3740,3730,8675
20230601,091500,348356995,3740,3760,3760,3740,1074
20230601,091400,344337475,3760,3755,3760,3740,6735
20230601,091300,319123410,3750,3760,3760,3750,6580
20230601,091200,294439500,3760,3770,3770,3760,631
20230601,091100,292064705,3770,3770,3770,3770,487
20230601,091000,290228715,3770,3775,3775,3755,1295
20230601,090900,285353810,3770,3755,3775,3745,5350
20230601,090800,265230175,3770,3750,3770,3750,1187
20230601,090700,260758925,3750,3770,3775,3750,6290
20230601,090600,237091470,3770,3770,3775,3770,4331
20230601,090500,220756770,3770,3765,3770,3765,3657
20230601,090400,206973375,3760,3745,3770,3745,12629
20230601,090300,159523755,3745,3765,3765,3740,2958
20230601,090200,148430965,3750,3730,3765,3725,7264
20230601,090100,121244800,3730,3735,3740,3725,15038
20230601,090000,65103585,3735,3765,3765,3735,15621
Reference in New Issue Copy Permalink