ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20230612.csv

741 lines
39 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
20230612,211800,7863846700,38300,38300,38300,38300,2872
20230612,211700,7863846700,38300,38300,38300,38300,0
20230612,211600,7863846700,38300,38300,38300,38300,0
20230612,211500,7863846700,38300,38300,38300,38300,0
20230612,211400,7863846700,38300,38300,38300,38300,0
20230612,211300,7863846700,38300,38300,38300,38300,0
20230612,211200,7863846700,38300,38300,38300,38300,0
20230612,211100,7863846700,38300,38300,38300,38300,0
20230612,211000,7863846700,38300,38300,38300,38300,0
20230612,210900,7863846700,38300,38300,38300,38300,0
20230612,210800,7863846700,38300,38300,38300,38300,0
20230612,210700,7863846700,38300,38300,38300,38300,0
20230612,210600,7863846700,38300,38300,38300,38300,0
20230612,210500,7863846700,38300,38300,38300,38300,0
20230612,210400,7863846700,38300,38300,38300,38300,0
20230612,210300,7863846700,38300,38300,38300,38300,0
20230612,210200,7863846700,38300,38300,38300,38300,0
20230612,210100,7863846700,38300,38300,38300,38300,0
20230612,210000,7863846700,38300,38300,38300,38300,0
20230612,205900,7863846700,38300,38300,38300,38300,0
20230612,205800,7863846700,38300,38300,38300,38300,0
20230612,205700,7863846700,38300,38300,38300,38300,0
20230612,205600,7863846700,38300,38300,38300,38300,0
20230612,205500,7863846700,38300,38300,38300,38300,0
20230612,205400,7863846700,38300,38300,38300,38300,0
20230612,205300,7863846700,38300,38300,38300,38300,0
20230612,205200,7863846700,38300,38300,38300,38300,0
20230612,205100,7863846700,38300,38300,38300,38300,0
20230612,205000,7863846700,38300,38300,38300,38300,0
20230612,204900,7863846700,38300,38300,38300,38300,0
20230612,204800,7863846700,38300,38300,38300,38300,2872
20230612,204700,7863846700,38300,38300,38300,38300,0
20230612,204600,7863846700,38300,38300,38300,38300,0
20230612,204500,7863846700,38300,38300,38300,38300,0
20230612,204400,7863846700,38300,38300,38300,38300,0
20230612,204300,7863846700,38300,38300,38300,38300,0
20230612,204200,7863846700,38300,38300,38300,38300,0
20230612,204100,7863846700,38300,38300,38300,38300,0
20230612,204000,7863846700,38300,38300,38300,38300,0
20230612,203900,7863846700,38300,38300,38300,38300,0
20230612,203800,7863846700,38300,38300,38300,38300,0
20230612,203700,7863846700,38300,38300,38300,38300,0
20230612,203600,7863846700,38300,38300,38300,38300,0
20230612,203500,7863846700,38300,38300,38300,38300,0
20230612,203400,7863846700,38300,38300,38300,38300,0
20230612,203300,7863846700,38300,38300,38300,38300,0
20230612,203200,7863846700,38300,38300,38300,38300,0
20230612,203100,7863846700,38300,38300,38300,38300,0
20230612,203000,7863846700,38300,38300,38300,38300,0
20230612,202900,7863846700,38300,38300,38300,38300,0
20230612,202800,7863846700,38300,38300,38300,38300,0
20230612,202700,7863846700,38300,38300,38300,38300,0
20230612,202600,7863846700,38300,38300,38300,38300,0
20230612,202500,7863846700,38300,38300,38300,38300,0
20230612,202400,7863846700,38300,38300,38300,38300,0
20230612,202300,7863846700,38300,38300,38300,38300,0
20230612,202200,7863846700,38300,38300,38300,38300,0
20230612,202100,7863846700,38300,38300,38300,38300,0
20230612,202000,7863846700,38300,38300,38300,38300,0
20230612,201900,7863846700,38300,38300,38300,38300,0
20230612,201800,7863846700,38300,38300,38300,38300,2872
20230612,201700,7863846700,38300,38300,38300,38300,0
20230612,201600,7863846700,38300,38300,38300,38300,0
20230612,201500,7863846700,38300,38300,38300,38300,0
20230612,201400,7863846700,38300,38300,38300,38300,0
20230612,201300,7863846700,38300,38300,38300,38300,0
20230612,201200,7863846700,38300,38300,38300,38300,0
20230612,201100,7863846700,38300,38300,38300,38300,0
20230612,201000,7863846700,38300,38300,38300,38300,0
20230612,200900,7863846700,38300,38300,38300,38300,0
20230612,200800,7863846700,38300,38300,38300,38300,0
20230612,200700,7863846700,38300,38300,38300,38300,0
20230612,200600,7863846700,38300,38300,38300,38300,0
20230612,200500,7863846700,38300,38300,38300,38300,0
20230612,200400,7863846700,38300,38300,38300,38300,0
20230612,200300,7863846700,38300,38300,38300,38300,0
20230612,200200,7863846700,38300,38300,38300,38300,0
20230612,200100,7863846700,38300,38300,38300,38300,0
20230612,200000,7863846700,38300,38300,38300,38300,0
20230612,195900,7863846700,38300,38300,38300,38300,0
20230612,195800,7863846700,38300,38300,38300,38300,0
20230612,195700,7863846700,38300,38300,38300,38300,0
20230612,195600,7863846700,38300,38300,38300,38300,0
20230612,195500,7863846700,38300,38300,38300,38300,0
20230612,195400,7863846700,38300,38300,38300,38300,0
20230612,195300,7863846700,38300,38300,38300,38300,0
20230612,195200,7863846700,38300,38300,38300,38300,0
20230612,195100,7863846700,38300,38300,38300,38300,0
20230612,195000,7863846700,38300,38300,38300,38300,0
20230612,194900,7863846700,38300,38300,38300,38300,0
20230612,194800,7863846700,38300,38300,38300,38300,2872
20230612,194700,7863846700,38300,38300,38300,38300,0
20230612,194600,7863846700,38300,38300,38300,38300,0
20230612,194500,7863846700,38300,38300,38300,38300,0
20230612,194400,7863846700,38300,38300,38300,38300,0
20230612,194300,7863846700,38300,38300,38300,38300,0
20230612,194200,7863846700,38300,38300,38300,38300,0
20230612,194100,7863846700,38300,38300,38300,38300,0
20230612,194000,7863846700,38300,38300,38300,38300,0
20230612,193900,7863846700,38300,38300,38300,38300,0
20230612,193800,7863846700,38300,38300,38300,38300,0
20230612,193700,7863846700,38300,38300,38300,38300,0
20230612,193600,7863846700,38300,38300,38300,38300,0
20230612,193500,7863846700,38300,38300,38300,38300,0
20230612,193400,7863846700,38300,38300,38300,38300,0
20230612,193300,7863846700,38300,38300,38300,38300,0
20230612,193200,7863846700,38300,38300,38300,38300,0
20230612,193100,7863846700,38300,38300,38300,38300,0
20230612,193000,7863846700,38300,38300,38300,38300,0
20230612,192900,7863846700,38300,38300,38300,38300,0
20230612,192800,7863846700,38300,38300,38300,38300,0
20230612,192700,7863846700,38300,38300,38300,38300,0
20230612,192600,7863846700,38300,38300,38300,38300,0
20230612,192500,7863846700,38300,38300,38300,38300,0
20230612,192400,7863846700,38300,38300,38300,38300,0
20230612,192300,7863846700,38300,38300,38300,38300,0
20230612,192200,7863846700,38300,38300,38300,38300,0
20230612,192100,7863846700,38300,38300,38300,38300,0
20230612,192000,7863846700,38300,38300,38300,38300,0
20230612,191900,7863846700,38300,38300,38300,38300,0
20230612,191800,7863846700,38300,38300,38300,38300,2872
20230612,191700,7863846700,38300,38300,38300,38300,0
20230612,191600,7863846700,38300,38300,38300,38300,0
20230612,191500,7863846700,38300,38300,38300,38300,0
20230612,191400,7863846700,38300,38300,38300,38300,0
20230612,191300,7863846700,38300,38300,38300,38300,0
20230612,191200,7863846700,38300,38300,38300,38300,0
20230612,191100,7863846700,38300,38300,38300,38300,0
20230612,191000,7863846700,38300,38300,38300,38300,0
20230612,190900,7863846700,38300,38300,38300,38300,0
20230612,190800,7863846700,38300,38300,38300,38300,0
20230612,190700,7863846700,38300,38300,38300,38300,0
20230612,190600,7863846700,38300,38300,38300,38300,0
20230612,190500,7863846700,38300,38300,38300,38300,0
20230612,190400,7863846700,38300,38300,38300,38300,0
20230612,190300,7863846700,38300,38300,38300,38300,0
20230612,190200,7863846700,38300,38300,38300,38300,0
20230612,190100,7863846700,38300,38300,38300,38300,0
20230612,190000,7863846700,38300,38300,38300,38300,0
20230612,185900,7863846700,38300,38300,38300,38300,0
20230612,185800,7863846700,38300,38300,38300,38300,0
20230612,185700,7863846700,38300,38300,38300,38300,0
20230612,185600,7863846700,38300,38300,38300,38300,0
20230612,185500,7863846700,38300,38300,38300,38300,0
20230612,185400,7863846700,38300,38300,38300,38300,0
20230612,185300,7863846700,38300,38300,38300,38300,0
20230612,185200,7863846700,38300,38300,38300,38300,0
20230612,185100,7863846700,38300,38300,38300,38300,0
20230612,185000,7863846700,38300,38300,38300,38300,0
20230612,184900,7863846700,38300,38300,38300,38300,0
20230612,184800,7863846700,38300,38300,38300,38300,2872
20230612,184700,7863846700,38300,38300,38300,38300,0
20230612,184600,7863846700,38300,38300,38300,38300,0
20230612,184500,7863846700,38300,38300,38300,38300,0
20230612,184400,7863846700,38300,38300,38300,38300,0
20230612,184300,7863846700,38300,38300,38300,38300,0
20230612,184200,7863846700,38300,38300,38300,38300,0
20230612,184100,7863846700,38300,38300,38300,38300,0
20230612,184000,7863846700,38300,38300,38300,38300,0
20230612,183900,7863846700,38300,38300,38300,38300,0
20230612,183800,7863846700,38300,38300,38300,38300,0
20230612,183700,7863846700,38300,38300,38300,38300,0
20230612,183600,7863846700,38300,38300,38300,38300,0
20230612,183500,7863846700,38300,38300,38300,38300,0
20230612,183400,7863846700,38300,38300,38300,38300,0
20230612,183300,7863846700,38300,38300,38300,38300,0
20230612,183200,7863846700,38300,38300,38300,38300,0
20230612,183100,7863846700,38300,38300,38300,38300,0
20230612,183000,7863846700,38300,38300,38300,38300,0
20230612,182900,7863846700,38300,38300,38300,38300,0
20230612,182800,7863846700,38300,38300,38300,38300,0
20230612,182700,7863846700,38300,38300,38300,38300,0
20230612,182600,7863846700,38300,38300,38300,38300,0
20230612,182500,7863846700,38300,38300,38300,38300,0
20230612,182400,7863846700,38300,38300,38300,38300,0
20230612,182300,7863846700,38300,38300,38300,38300,0
20230612,182200,7863846700,38300,38300,38300,38300,0
20230612,182100,7863846700,38300,38300,38300,38300,0
20230612,182000,7863846700,38300,38300,38300,38300,0
20230612,181900,7863846700,38300,38300,38300,38300,0
20230612,181800,7863846700,38300,38300,38300,38300,2872
20230612,181700,7863846700,38300,38300,38300,38300,0
20230612,181600,7863846700,38300,38300,38300,38300,0
20230612,181500,7863846700,38300,38300,38300,38300,0
20230612,181400,7863846700,38300,38300,38300,38300,0
20230612,181300,7863846700,38300,38300,38300,38300,0
20230612,181200,7863846700,38300,38300,38300,38300,0
20230612,181100,7863846700,38300,38300,38300,38300,0
20230612,181000,7863846700,38300,38300,38300,38300,0
20230612,180900,7863846700,38300,38300,38300,38300,0
20230612,180800,7863846700,38300,38300,38300,38300,0
20230612,180700,7863846700,38300,38300,38300,38300,0
20230612,180600,7863846700,38300,38300,38300,38300,0
20230612,180500,7863846700,38300,38300,38300,38300,0
20230612,180400,7863846700,38300,38300,38300,38300,0
20230612,180300,7863846700,38300,38300,38300,38300,0
20230612,180200,7863846700,38300,38300,38300,38300,0
20230612,180100,7863846700,38300,38300,38300,38300,0
20230612,180000,7863846700,38300,38300,38300,38300,0
20230612,175900,7863846700,38300,38300,38300,38300,0
20230612,175800,7863846700,38300,38300,38300,38300,0
20230612,175700,7863846700,38300,38300,38300,38300,0
20230612,175600,7863846700,38300,38300,38300,38300,0
20230612,175500,7863846700,38300,38300,38300,38300,0
20230612,175400,7863846700,38300,38300,38300,38300,0
20230612,175300,7863846700,38300,38300,38300,38300,0
20230612,175200,7863846700,38300,38300,38300,38300,0
20230612,175100,7863846700,38300,38300,38300,38300,0
20230612,175000,7863846700,38300,38300,38300,38300,0
20230612,174900,7863846700,38300,38300,38300,38300,0
20230612,174800,7863846700,38300,38300,38300,38300,2872
20230612,174700,7863846700,38300,38300,38300,38300,0
20230612,174600,7863846700,38300,38300,38300,38300,0
20230612,174500,7863846700,38300,38300,38300,38300,0
20230612,174400,7863846700,38300,38300,38300,38300,0
20230612,174300,7863846700,38300,38300,38300,38300,0
20230612,174200,7863846700,38300,38300,38300,38300,0
20230612,174100,7863846700,38300,38300,38300,38300,0
20230612,174000,7863846700,38300,38300,38300,38300,0
20230612,173900,7863846700,38300,38300,38300,38300,0
20230612,173800,7863846700,38300,38300,38300,38300,0
20230612,173700,7863846700,38300,38300,38300,38300,0
20230612,173600,7863846700,38300,38300,38300,38300,0
20230612,173500,7863846700,38300,38300,38300,38300,0
20230612,173400,7863846700,38300,38300,38300,38300,0
20230612,173300,7863846700,38300,38300,38300,38300,0
20230612,173200,7863846700,38300,38300,38300,38300,0
20230612,173100,7863846700,38300,38300,38300,38300,0
20230612,173000,7863846700,38300,38300,38300,38300,0
20230612,172900,7863846700,38300,38300,38300,38300,0
20230612,172800,7863846700,38300,38300,38300,38300,0
20230612,172700,7863846700,38300,38300,38300,38300,0
20230612,172600,7863846700,38300,38300,38300,38300,0
20230612,172500,7863846700,38300,38300,38300,38300,0
20230612,172400,7863846700,38300,38300,38300,38300,0
20230612,172300,7863846700,38300,38300,38300,38300,0
20230612,172200,7863846700,38300,38300,38300,38300,0
20230612,172100,7863846700,38300,38300,38300,38300,0
20230612,172000,7863846700,38300,38300,38300,38300,0
20230612,171900,7863846700,38300,38300,38300,38300,0
20230612,171800,7863846700,38300,38300,38300,38300,2872
20230612,171700,7863846700,38300,38300,38300,38300,0
20230612,171600,7863846700,38300,38300,38300,38300,0
20230612,171500,7863846700,38300,38300,38300,38300,0
20230612,171400,7863846700,38300,38300,38300,38300,0
20230612,171300,7863846700,38300,38300,38300,38300,0
20230612,171200,7863846700,38300,38300,38300,38300,0
20230612,171100,7863846700,38300,38300,38300,38300,0
20230612,171000,7863846700,38300,38300,38300,38300,0
20230612,170900,7863846700,38300,38300,38300,38300,0
20230612,170800,7863846700,38300,38300,38300,38300,0
20230612,170700,7863846700,38300,38300,38300,38300,0
20230612,170600,7863846700,38300,38300,38300,38300,0
20230612,170500,7863846700,38300,38300,38300,38300,0
20230612,170400,7863846700,38300,38300,38300,38300,0
20230612,170300,7863846700,38300,38300,38300,38300,0
20230612,170200,7863846700,38300,38300,38300,38300,0
20230612,170100,7863846700,38300,38300,38300,38300,0
20230612,170000,7863846700,38300,38300,38300,38300,0
20230612,165900,7863846700,38300,38300,38300,38300,0
20230612,165800,7863846700,38300,38300,38300,38300,0
20230612,165700,7863846700,38300,38300,38300,38300,0
20230612,165600,7863846700,38300,38300,38300,38300,0
20230612,165500,7863846700,38300,38300,38300,38300,0
20230612,165400,7863846700,38300,38300,38300,38300,0
20230612,165300,7863846700,38300,38300,38300,38300,0
20230612,165200,7863846700,38300,38300,38300,38300,0
20230612,165100,7863846700,38300,38300,38300,38300,0
20230612,165000,7863846700,38300,38300,38300,38300,0
20230612,164900,7863846700,38300,38300,38300,38300,0
20230612,164800,7863846700,38300,38300,38300,38300,2872
20230612,164700,7863846700,38300,38300,38300,38300,0
20230612,164600,7863846700,38300,38300,38300,38300,0
20230612,164500,7863846700,38300,38300,38300,38300,0
20230612,164400,7863846700,38300,38300,38300,38300,0
20230612,164300,7863846700,38300,38300,38300,38300,0
20230612,164200,7863846700,38300,38300,38300,38300,0
20230612,164100,7863846700,38300,38300,38300,38300,0
20230612,164000,7863846700,38300,38300,38300,38300,0
20230612,163900,7863846700,38300,38300,38300,38300,0
20230612,163800,7863846700,38300,38300,38300,38300,0
20230612,163700,7863846700,38300,38300,38300,38300,0
20230612,163600,7863846700,38300,38300,38300,38300,0
20230612,163500,7863846700,38300,38300,38300,38300,0
20230612,163400,7863846700,38300,38300,38300,38300,0
20230612,163300,7863846700,38300,38300,38300,38300,0
20230612,163200,7863846700,38300,38300,38300,38300,0
20230612,163100,7863846700,38300,38300,38300,38300,0
20230612,163000,7863846700,38300,38300,38300,38300,0
20230612,162900,7863846700,38300,38300,38300,38300,0
20230612,162800,7863846700,38300,38300,38300,38300,0
20230612,162700,7863846700,38300,38300,38300,38300,0
20230612,162600,7863846700,38300,38300,38300,38300,0
20230612,162500,7863846700,38300,38300,38300,38300,0
20230612,162400,7863846700,38300,38300,38300,38300,0
20230612,162300,7863846700,38300,38300,38300,38300,0
20230612,162200,7863846700,38300,38300,38300,38300,0
20230612,162100,7863846700,38300,38300,38300,38300,0
20230612,162000,7863846700,38300,38300,38300,38300,0
20230612,161900,7863846700,38300,38300,38300,38300,0
20230612,161800,7863846700,38300,38300,38300,38300,2872
20230612,161700,7863846700,38300,38300,38300,38300,0
20230612,161600,7863846700,38300,38300,38300,38300,0
20230612,161500,7863846700,38300,38300,38300,38300,0
20230612,161400,7863846700,38300,38300,38300,38300,0
20230612,161300,7863846700,38300,38300,38300,38300,0
20230612,161200,7863846700,38300,38300,38300,38300,0
20230612,161100,7863846700,38300,38300,38300,38300,0
20230612,161000,7863846700,38300,38300,38300,38300,0
20230612,160900,7863846700,38300,38300,38300,38300,0
20230612,160800,7863846700,38300,38300,38300,38300,0
20230612,160700,7863846700,38300,38300,38300,38300,0
20230612,160600,7863846700,38300,38300,38300,38300,0
20230612,160500,7863846700,38300,38300,38300,38300,0
20230612,160400,7863846700,38300,38300,38300,38300,0
20230612,160300,7863846700,38300,38300,38300,38300,0
20230612,160200,7863846700,38300,38300,38300,38300,0
20230612,160100,7863846700,38300,38300,38300,38300,0
20230612,160000,7863846700,38300,38300,38300,38300,0
20230612,155900,7863846700,38300,38300,38300,38300,0
20230612,155800,7863846700,38300,38300,38300,38300,0
20230612,155700,7863846700,38300,38300,38300,38300,0
20230612,155600,7863846700,38300,38300,38300,38300,0
20230612,155500,7863846700,38300,38300,38300,38300,0
20230612,155400,7863846700,38300,38300,38300,38300,0
20230612,155300,7863846700,38300,38300,38300,38300,0
20230612,155200,7863846700,38300,38300,38300,38300,0
20230612,155100,7863846700,38300,38300,38300,38300,0
20230612,155000,7863846700,38300,38300,38300,38300,0
20230612,154900,7863846700,38300,38300,38300,38300,0
20230612,154800,7863846700,38300,38300,38300,38300,2872
20230612,154700,7863846700,38300,38300,38300,38300,0
20230612,154600,7863846700,38300,38300,38300,38300,0
20230612,154500,7863846700,38300,38300,38300,38300,0
20230612,154400,7863846700,38300,38300,38300,38300,0
20230612,154300,7863846700,38300,38300,38300,38300,0
20230612,154200,7863846700,38300,38300,38300,38300,0
20230612,154100,7863846700,38300,38300,38300,38300,0
20230612,154000,7863846700,38300,38300,38300,38300,0
20230612,153900,7863846700,38300,38300,38300,38300,0
20230612,153800,7863846700,38300,38300,38300,38300,0
20230612,153700,7863846700,38300,38300,38300,38300,0
20230612,153600,7863846700,38300,38300,38300,38300,0
20230612,153500,7863846700,38300,38300,38300,38300,0
20230612,153400,7863846700,38300,38300,38300,38300,0
20230612,153300,7863846700,38300,38300,38300,38300,0
20230612,153200,7863846700,38300,38300,38300,38300,0
20230612,153100,7863846700,38300,38300,38300,38300,0
20230612,153000,7863846700,38300,38300,38300,38300,2872
20230612,152900,7753849100,38300,38300,38300,38300,0
20230612,152800,7753849100,38300,38300,38300,38300,0
20230612,152700,7753849100,38300,38300,38300,38300,0
20230612,152600,7753849100,38300,38300,38300,38300,0
20230612,152500,7753849100,38300,38300,38300,38300,0
20230612,152400,7753849100,38300,38300,38300,38300,0
20230612,152300,7753849100,38300,38300,38300,38300,0
20230612,152200,7753849100,38300,38300,38300,38300,0
20230612,152100,7753849100,38300,38300,38300,38300,0
20230612,152000,7753849100,38300,38300,38300,38300,0
20230612,151900,7753849100,38300,38300,38300,38200,398
20230612,151800,7738622050,38300,38200,38300,38200,615
20230612,151700,7715092000,38200,38150,38250,38150,1155
20230612,151600,7670987500,38150,38200,38200,38150,519
20230612,151500,7651183800,38150,38150,38200,38150,921
20230612,151400,7616041150,38200,38200,38250,38150,1005
20230612,151300,7577665500,38250,38200,38250,38150,842
20230612,151200,7545528400,38200,38200,38200,38150,667
20230612,151100,7520074400,38200,38150,38250,38150,861
20230612,151000,7487191700,38150,38200,38250,38150,656
20230612,150900,7462147200,38200,38150,38250,38150,865
20230612,150800,7429123550,38150,38150,38200,38150,545
20230612,150700,7408330450,38150,38200,38250,38150,721
20230612,150600,7380791250,38200,38250,38250,38150,726
20230612,150500,7353055350,38250,38250,38250,38200,366
20230612,150400,7339072100,38250,38250,38250,38200,227
20230612,150300,7330394450,38200,38250,38250,38200,227
20230612,150200,7321722850,38200,38250,38250,38200,256
20230612,150100,7311940900,38250,38250,38250,38200,460
20230612,150000,7294347750,38250,38200,38300,38200,265
20230612,145900,7284216600,38200,38250,38300,38200,469
20230612,145800,7266283900,38250,38200,38300,38200,429
20230612,145700,7249879100,38200,38200,38250,38200,208
20230612,145600,7241932100,38200,38200,38250,38200,140
20230612,145500,7236582750,38200,38200,38250,38200,208
20230612,145400,7228636950,38200,38250,38300,38200,467
20230612,145300,7210777400,38250,38300,38300,38250,1271
20230612,145200,7162133150,38300,38250,38300,38250,205
20230612,145100,7154291800,38250,38250,38300,38250,163
20230612,145000,7148056700,38250,38300,38350,38250,863
20230612,144900,7115014800,38300,38300,38350,38250,384
20230612,144800,7100311600,38300,38350,38350,38300,431
20230612,144700,7083803450,38300,38250,38300,38250,324
20230612,144600,7071394400,38250,38300,38300,38250,10
20230612,144500,7071011650,38250,38250,38300,38250,110
20230612,144400,7066798850,38300,38300,38300,38250,63
20230612,144300,7064388750,38250,38300,38300,38250,43
20230612,144200,7062742050,38350,38300,38350,38250,180
20230612,144100,7055848100,38300,38300,38300,38200,131
20230612,144000,7050843400,38250,38250,38250,38150,417
20230612,143900,7034898600,38200,38250,38250,38200,1042
20230612,143800,6995052050,38250,38200,38250,38150,235
20230612,143700,6986074550,38200,38200,38200,38150,60
20230612,143600,6983784250,38200,38200,38200,38150,254
20230612,143500,6974081650,38200,38150,38250,38150,288
20230612,143400,6963089200,38150,38200,38200,38150,273
20230612,143300,6952660700,38250,38150,38250,38150,776
20230612,143200,6923016750,38200,38200,38200,38150,40
20230612,143100,6921489700,38200,38200,38200,38150,18
20230612,143000,6920802200,38200,38150,38200,38150,300
20230612,142900,6909356300,38200,38200,38200,38150,64
20230612,142800,6906911650,38150,38250,38250,38150,2020
20230612,142700,6829784500,38250,38200,38250,38200,119
20230612,142600,6825232850,38250,38200,38250,38200,186
20230612,142500,6818119750,38250,38200,38250,38200,261
20230612,142400,6808136600,38250,38250,38250,38200,31
20230612,142300,6806951050,38250,38200,38250,38200,56
20230612,142200,6804811600,38250,38200,38250,38200,38
20230612,142100,6803358200,38200,38250,38250,38200,35
20230612,142000,6802020550,38200,38250,38250,38200,47
20230612,141900,6800222900,38250,38200,38250,38200,251
20230612,141800,6790633600,38200,38200,38250,38200,164
20230612,141700,6784368550,38200,38250,38250,38200,113
20230612,141600,6780046350,38300,38200,38300,38200,100
20230612,141500,6776221250,38200,38250,38300,38200,593
20230612,141400,6753538900,38250,38300,38300,38250,286
20230612,141300,6742586300,38300,38300,38300,38300,25
20230612,141200,6741628800,38300,38300,38300,38300,3
20230612,141100,6741513900,38250,38300,38300,38250,431
20230612,141000,6725028000,38300,38200,38300,38200,1007
20230612,140900,6686493500,38250,38250,38250,38200,76
20230612,140800,6683586650,38250,38250,38250,38200,110
20230612,140700,6679383650,38250,38200,38250,38200,49
20230612,140600,6677510450,38200,38200,38200,38200,419
20230612,140500,6661504650,38200,38150,38200,38150,438
20230612,140400,6644792000,38150,38200,38200,38150,72
20230612,140300,6642042900,38150,38150,38200,38150,61
20230612,140200,6639715650,38200,38150,38200,38150,533
20230612,140100,6619380650,38200,38150,38200,38150,45
20230612,140000,6617662150,38150,38150,38200,38150,38
20230612,135900,6616211300,38200,38200,38200,38150,24
20230612,135800,6615294550,38200,38150,38200,38150,22
20230612,135700,6614454500,38200,38050,38200,38050,52
20230612,135600,6612473450,38100,38100,38100,38100,70
20230612,135500,6609806450,38100,38050,38100,38050,851
20230612,135400,6577394500,38000,38100,38100,38000,2314
20230612,135300,6489382450,38100,38200,38200,38100,119
20230612,135200,6484847000,38200,38200,38200,38200,10
20230612,135100,6484465000,38200,38200,38200,38150,226
20230612,135000,6475840150,38200,38200,38200,38150,42
20230612,134900,6474235800,38200,38150,38200,38150,64
20230612,134800,6471792200,38150,38200,38200,38150,41
20230612,134700,6470226500,38150,38200,38200,38150,41
20230612,134600,6468661350,38150,38200,38200,38150,147
20230612,134500,6463049050,38150,38150,38200,38150,37
20230612,134400,6461637000,38150,38150,38200,38150,176
20230612,134300,6454918200,38150,38200,38200,38150,121
20230612,134200,6450301300,38150,38150,38150,38150,55
20230612,134100,6448203050,38150,38150,38150,38150,60
20230612,134000,6445914050,38100,38100,38150,38100,70
20230612,133900,6443244400,38150,38150,38150,38150,153
20230612,133800,6437407450,38200,38150,38200,38150,15
20230612,133700,6436834750,38200,38200,38200,38150,299
20230612,133600,6425422050,38200,38200,38200,38150,217
20230612,133500,6417142650,38200,38200,38200,38200,37
20230612,133400,6415729250,38150,38150,38150,38150,42
20230612,133300,6414126950,38150,38100,38150,38100,34
20230612,133200,6412830500,38100,38150,38200,38100,21
20230612,133100,6412029400,38200,38150,38200,38150,57
20230612,133000,6409854200,38150,38150,38150,38150,1
20230612,132900,6409816050,38150,38050,38150,38000,2101
20230612,132800,6329971450,38050,38050,38150,38050,1313
20230612,132700,6280008650,38100,38050,38100,38050,1828
20230612,132600,6210411850,38050,38150,38150,38050,157
20230612,132500,6204429850,38100,38200,38200,38100,4
20230612,132400,6204277150,38200,38050,38250,38000,60
20230612,132300,6201993050,38050,38050,38100,38000,3106
20230612,132200,6083896250,38050,38200,38250,38050,1166
20230612,132100,6039458550,38200,38150,38200,38150,50
20230612,132000,6037550750,38150,38100,38150,38100,10
20230612,131900,6037169350,38100,38100,38100,38100,40
20230612,131800,6035645350,38050,38050,38100,38050,1341
20230612,131700,5984618100,38100,38300,38300,38100,1045
20230612,131600,5944800800,38250,38200,38250,38100,1371
20230612,131500,5892489350,38200,38300,38300,38200,2138
20230612,131400,5810781050,38300,38300,38350,38300,478
20230612,131300,5792473550,38300,38300,38300,38300,159
20230612,131200,5786383850,38300,38300,38350,38300,210
20230612,131100,5778336850,38300,38250,38300,38250,1343
20230612,131000,5726900250,38250,38250,38250,38250,50
20230612,130900,5724987750,38250,38250,38250,38250,0
20230612,130800,5724987750,38250,38250,38300,38250,1051
20230612,130700,5684786750,38300,38300,38300,38300,10
20230612,130600,5684403750,38300,38250,38300,38250,79
20230612,130500,5681380200,38250,38250,38300,38250,300
20230612,130400,5669904950,38300,38300,38300,38250,369
20230612,130300,5655789350,38300,38250,38300,38250,4
20230612,130200,5655636250,38250,38250,38300,38250,292
20230612,130100,5644465800,38250,38250,38250,38250,33
20230612,130000,5643203550,38300,38300,38300,38250,40
20230612,125900,5641673450,38250,38250,38250,38250,105
20230612,125800,5637657200,38250,38250,38250,38250,120
20230612,125700,5633067200,38200,38200,38200,38200,15
20230612,125600,5632494200,38200,38200,38250,38200,138
20230612,125500,5627221100,38200,38150,38200,38150,51
20230612,125400,5625274150,38200,38200,38200,38150,145
20230612,125300,5619736600,38200,38200,38200,38200,11
20230612,125200,5619316400,38150,38150,38200,38150,49
20230612,125100,5617446450,38150,38150,38150,38150,301
20230612,125000,5605963300,38150,38100,38150,38100,117
20230612,124900,5601504300,38100,38150,38150,38100,12
20230612,124800,5601046800,38150,38150,38150,38150,5
20230612,124700,5600856050,38150,38100,38150,38100,21
20230612,124600,5600055050,38100,38150,38150,38100,23
20230612,124500,5599178400,38150,38150,38150,38150,9
20230612,124400,5598835050,38100,38150,38150,38100,12
20230612,124300,5598377350,38150,38100,38150,38100,53
20230612,124200,5596355550,38150,38150,38150,38150,7
20230612,124100,5596088500,38150,38150,38150,38150,4
20230612,124000,5595935900,38150,38100,38150,38100,40
20230612,123900,5594411850,38150,38200,38200,38150,169
20230612,123800,5587964400,38150,38150,38150,38150,1
20230612,123700,5587926250,38150,38200,38200,38150,24
20230612,123600,5587010050,38200,38150,38200,38150,31
20230612,123500,5585826100,38200,38200,38200,38200,351
20230612,123400,5572417900,38200,38200,38200,38200,20
20230612,123300,5571653900,38200,38200,38200,38200,341
20230612,123200,5558627700,38250,38250,38250,38250,25
20230612,123100,5557671450,38250,38250,38250,38250,1
20230612,123000,5557633200,38250,38200,38250,38200,139
20230612,122900,5552322400,38250,38300,38300,38250,84
20230612,122800,5549109150,38300,38250,38300,38250,53
20230612,122700,5547080850,38250,38250,38250,38250,106
20230612,122600,5543026350,38250,38250,38250,38250,91
20230612,122500,5539545600,38250,38250,38250,38250,496
20230612,122400,5520573600,38250,38200,38250,38200,20
20230612,122300,5519809100,38250,38250,38250,38200,119
20230612,122200,5515258250,38250,38200,38250,38150,307
20230612,122100,5503530600,38200,38200,38200,38200,102
20230612,122000,5499634200,38200,38200,38250,38150,401
20230612,121900,5484329050,38200,38150,38200,38150,129
20230612,121800,5479402650,38100,38100,38100,38100,0
20230612,121700,5479402650,38100,38200,38200,38100,65
20230612,121600,5476921650,38200,38200,38200,38150,9
20230612,121500,5476577900,38200,38100,38200,38100,3
20230612,121400,5476463500,38100,38150,38200,38100,61
20230612,121300,5474134300,38150,38200,38200,38150,7
20230612,121200,5473867050,38200,38150,38200,38150,63
20230612,121100,5471462100,38150,38150,38150,38100,313
20230612,121000,5459522650,38150,38100,38150,38100,98
20230612,120900,5455784050,38100,38150,38150,38100,17
20230612,120800,5455135600,38150,38150,38150,38150,11
20230612,120700,5454715950,38150,38100,38150,38100,161
20230612,120600,5448580200,38150,38150,38150,38150,84
20230612,120500,5445375600,38100,38100,38100,38100,35
20230612,120400,5444042100,38100,38100,38100,38100,116
20230612,120300,5439622500,38200,38200,38200,38150,76
20230612,120200,5436721850,38200,38100,38200,38100,150
20230612,120100,5431002750,38200,38150,38200,38150,125
20230612,120000,5426230450,38150,38150,38150,38100,110
20230612,115900,5422035500,38050,38100,38150,38050,84
20230612,115800,5418834800,38100,38050,38100,38050,213
20230612,115700,5410724800,38100,38100,38150,38050,278
20230612,115600,5400127150,38150,38000,38150,38000,162
20230612,115500,5393958200,38050,38000,38050,38000,118
20230612,115400,5389469950,38000,37950,38000,37950,301
20230612,115300,5378033450,38000,37950,38000,37950,182
20230612,115200,5371120950,37950,37950,38000,37950,62
20230612,115100,5368766500,37950,38000,38000,37950,92
20230612,115000,5365273900,38000,38000,38000,38000,63
20230612,114900,5362879900,37950,38050,38050,37950,314
20230612,114800,5350947850,38050,38050,38050,38000,48
20230612,114700,5349122850,38000,38000,38000,38000,151
20230612,114600,5343384850,38000,38000,38000,38000,28
20230612,114500,5342320850,38000,37950,38000,37950,82
20230612,114400,5339207550,38000,37950,38000,37950,112
20230612,114300,5334956550,37950,38000,38000,37950,27
20230612,114200,5333931800,37950,37900,37950,37900,354
20230612,114100,5320508450,37900,37900,37950,37900,147
20230612,114000,5314932600,37900,37950,37950,37900,172
20230612,113900,5308409950,37900,37950,37950,37900,662
20230612,113800,5283316500,37950,37950,37950,37900,1075
20230612,113700,5242531750,37900,38000,38000,37900,3601
20230612,113600,5105763450,38050,38000,38050,38000,135
20230612,113500,5100632250,38000,38050,38050,38000,150
20230612,113400,5094927600,38050,38050,38050,38050,94
20230612,113300,5091350900,38050,38000,38050,38000,4
20230612,113200,5091198800,38000,38050,38050,38000,279
20230612,113100,5080593400,38050,38000,38050,38000,285
20230612,113000,5069756700,38000,38050,38050,38000,132
20230612,112900,5064740450,38000,38050,38100,38000,172
20230612,112800,5058197900,38050,38050,38050,38050,330
20230612,112700,5045641400,38000,38050,38050,38000,602
20230612,112600,5022739400,38050,38100,38100,38050,471
20230612,112500,5004809100,38050,38050,38050,38050,209
20230612,112400,4996856650,38050,38000,38050,38000,102
20230612,112300,4992975650,38000,38000,38000,38000,57
20230612,112200,4990809650,38000,38000,38050,38000,399
20230612,112100,4975642650,38000,38000,38000,38000,21
20230612,112000,4974844650,38000,38000,38000,38000,129
20230612,111900,4969942650,38000,38000,38000,38000,111
20230612,111800,4965724650,38000,37950,38000,37950,323
20230612,111700,4953452400,37950,37950,38000,37900,224
20230612,111600,4944954700,37950,38000,38000,37900,259
20230612,111500,4935129450,37950,37950,38000,37950,186
20230612,111400,4928069900,37950,37950,37950,37900,280
20230612,111300,4917450800,37900,37900,37950,37900,252
20230612,111200,4907898300,37850,37850,37900,37850,53
20230612,111100,4905892000,37900,37900,37900,37800,518
20230612,111000,4886286450,37850,37850,37900,37800,480
20230612,110900,4868123700,37850,37900,37950,37800,1187
20230612,110800,4823202800,37850,37900,37900,37850,418
20230612,110700,4807372300,37900,37950,37950,37850,716
20230612,110600,4780258450,37900,38000,38050,37900,801
20230612,110500,4749876350,37950,37950,38000,37900,487
20230612,110400,4731389500,37900,37900,37950,37850,533
20230612,110300,4711192050,37900,37950,37950,37850,2085
20230612,110200,4632214400,37900,37950,37950,37900,515
20230612,110100,4612683000,37950,37950,37950,37900,590
20230612,110000,4590306650,37900,38000,38000,37900,2407
20230612,105900,4498989150,38000,38150,38150,37950,11234
20230612,105800,4071494400,38150,38150,38200,38150,158
20230612,105700,4065460850,38200,38200,38250,38150,634
20230612,105600,4041252950,38200,38200,38250,38200,828
20230612,105500,4009618350,38200,38150,38200,38150,1983
20230612,105400,3933871350,38150,38150,38200,38100,721
20230612,105300,3906369650,38150,38150,38200,38100,341
20230612,105200,3893365650,38150,38150,38200,38100,279
20230612,105100,3882727800,38150,38150,38150,38150,94
20230612,105000,3879141700,38150,38150,38150,38100,76
20230612,104900,3876245100,38150,38100,38150,38100,220
20230612,104800,3867859750,38150,38100,38150,38100,366
20230612,104700,3853902250,38100,38100,38150,38100,307
20230612,104600,3842197100,38100,38150,38150,38100,208
20230612,104500,3834270100,38100,38150,38150,38100,313
20230612,104400,3822340300,38150,38150,38150,38100,190
20230612,104300,3815096750,38150,38150,38150,38100,152
20230612,104200,3809301750,38150,38100,38150,38100,720
20230612,104100,3781843100,38050,38100,38150,38050,1502
20230612,104000,3724616550,38100,38100,38150,38100,100
20230612,103900,3720804650,38100,38150,38150,38100,131
20230612,103800,3715807750,38100,38150,38150,38100,288
20230612,103700,3704830600,38100,38150,38150,38100,1112
20230612,103600,3662436450,38100,38200,38200,38100,1091
20230612,103500,3620826650,38150,38150,38150,38100,221
20230612,103400,3612396550,38150,38150,38200,38100,769
20230612,103300,3583064750,38100,38250,38250,38100,3343
20230612,103200,3455488400,38250,38250,38250,38250,54
20230612,103100,3453422900,38200,38250,38250,38200,94
20230612,103000,3449828500,38250,38250,38250,38200,65
20230612,102900,3447343150,38200,38150,38200,38150,465
20230612,102800,3429590600,38200,38200,38200,38150,1306
20230612,102700,3379732400,38150,38350,38400,38150,6547
20230612,102600,3129148050,38350,38350,38400,38350,255
20230612,102500,3119365800,38400,38350,38400,38350,147
20230612,102400,3113725950,38350,38350,38400,38350,688
20230612,102300,3087339500,38350,38350,38400,38350,318
20230612,102200,3075136350,38350,38400,38400,38350,1658
20230612,102100,3011477650,38400,38450,38500,38400,459
20230612,102000,2993831500,38450,38500,38500,38450,1189
20230612,101900,2948110800,38500,38500,38550,38450,361
20230612,101800,2934214800,38500,38550,38550,38500,78
20230612,101700,2931210950,38450,38500,38550,38450,197
20230612,101600,2923625900,38500,38550,38550,38500,303
20230612,101500,2911957500,38550,38550,38550,38550,122
20230612,101400,2907254400,38550,38550,38550,38550,76
20230612,101300,2904324600,38550,38500,38550,38500,52
20230612,101200,2902320050,38500,38550,38550,38450,90
20230612,101100,2898853750,38550,38450,38550,38400,184
20230612,101000,2891777950,38400,38400,38450,38400,65
20230612,100900,2889281000,38400,38400,38400,38400,810
20230612,100800,2858177000,38400,38400,38400,38350,488
20230612,100700,2839458800,38400,38400,38400,38350,202
20230612,100600,2831703500,38400,38400,38400,38400,25
20230612,100500,2830743500,38400,38400,38400,38400,176
20230612,100400,2823985100,38350,38400,38400,38350,763
20230612,100300,2794718950,38400,38350,38400,38350,148
20230612,100200,2789042000,38350,38400,38400,38350,93
20230612,100100,2785471450,38400,38400,38450,38350,534
20230612,100000,2764968550,38550,38550,38550,38450,726
20230612,095900,2737027850,38550,38550,38550,38500,176
20230612,095800,2730243150,38550,38600,38600,38550,145
20230612,095700,2724651150,38600,38600,38600,38550,68
20230612,095600,2722029050,38600,38750,38750,38600,297
20230612,095500,2710564500,38600,38750,38750,38600,45
20230612,095400,2708821900,38750,38650,38750,38650,882
20230612,095300,2674703150,38650,38550,38650,38450,321
20230612,095200,2662330500,38550,38500,38550,38400,282
20230612,095100,2651486850,38500,38450,38500,38350,623
20230612,095000,2627539450,38450,38450,38450,38300,2954
20230612,094900,2514285750,38450,38400,38450,38400,780
20230612,094800,2484324100,38400,38450,38500,38400,1453
20230612,094700,2428470700,38500,38500,38500,38450,493
20230612,094600,2409502000,38500,38600,38600,38450,2347
20230612,094500,2319062350,38600,38600,38650,38600,60
20230612,094400,2316743700,38650,38750,38750,38600,276
20230612,094300,2306075950,38700,38650,38750,38650,782
20230612,094200,2275812500,38700,38600,38700,38600,858
20230612,094100,2242676200,38600,38550,38650,38550,332
20230612,094000,2229870000,38600,38650,38650,38500,3141
20230612,093900,2108782200,38650,38800,38800,38650,638
20230612,093800,2084116450,38800,38700,38800,38650,190
20230612,093700,2076759750,38700,38700,38800,38700,74
20230612,093600,2073895300,38800,38700,38800,38550,206
20230612,093500,2065936650,38550,38650,38650,38550,3348
20230612,093400,1936730300,38650,38650,38700,38650,1375
20230612,093300,1883581450,38650,38700,38700,38650,913
20230612,093200,1848274200,38700,38900,38900,38650,1705
20230612,093100,1782291050,38750,38750,38950,38700,738
20230612,093000,1753693400,38750,38650,38800,38600,593
20230612,092900,1730741050,38650,38650,38700,38650,851
20230612,092800,1697842300,38650,38750,38800,38650,1300
20230612,092700,1647476350,38750,38750,38800,38700,993
20230612,092600,1609003200,38800,38700,38800,38600,2128
20230612,092500,1526670400,38650,38650,38700,38600,1882
20230612,092400,1453939950,38700,38700,38700,38600,3211
20230612,092300,1329857500,38650,38800,38800,38650,2580
20230612,092200,1229970900,38800,38800,38850,38750,542
20230612,092100,1208940700,38850,38850,38850,38800,315
20230612,092000,1196706400,38850,38950,38950,38750,4164
20230612,091900,1034837450,38950,39000,39000,38950,194
20230612,091800,1027280750,39000,38950,39000,38950,501
20230612,091700,1007743800,38950,38950,39000,38950,348
20230612,091600,994175750,38950,39000,39000,38950,775
20230612,091500,963956150,39000,39050,39050,38950,271
20230612,091400,953387450,39000,39000,39050,38950,1484
20230612,091300,895521950,39000,39000,39050,39000,623
20230612,091200,871219800,39000,39100,39100,39000,1272
20230612,091100,821571450,39050,39050,39200,39050,769
20230612,091000,791515400,39050,39100,39100,39050,730
20230612,090900,762991900,39150,39000,39150,39000,1016
20230612,090800,723280600,39050,39200,39250,39000,2735
20230612,090700,616205000,39250,39250,39250,39200,653
20230612,090600,590590350,39250,39250,39250,39200,1669
20230612,090500,525141150,39250,39350,39400,39250,747
20230612,090400,495798750,39350,39100,39350,39100,776
20230612,090300,465374250,39100,39150,39150,39000,1178
20230612,090200,419387450,39100,39000,39100,38950,715
20230612,090100,391495700,39050,39100,39200,38900,2733
20230612,090000,284895150,39150,39550,39650,39150,7224
Reference in New Issue Copy Permalink