ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/277810/min/candle-20230629.csv

689 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
20230629,202600,16809896900,91100,91100,91100,91100,6764
20230629,202500,16809896900,91100,91100,91100,91100,0
20230629,202400,16809896900,91100,91100,91100,91100,0
20230629,202300,16809896900,91100,91100,91100,91100,0
20230629,202200,16809896900,91100,91100,91100,91100,0
20230629,202100,16809896900,91100,91100,91100,91100,0
20230629,202000,16809896900,91100,91100,91100,91100,0
20230629,201900,16809896900,91100,91100,91100,91100,0
20230629,201800,16809896900,91100,91100,91100,91100,0
20230629,201700,16809896900,91100,91100,91100,91100,0
20230629,201600,16809896900,91100,91100,91100,91100,0
20230629,201500,16809896900,91100,91100,91100,91100,0
20230629,201400,16809896900,91100,91100,91100,91100,0
20230629,201300,16809896900,91100,91100,91100,91100,0
20230629,201200,16809896900,91100,91100,91100,91100,0
20230629,201100,16809896900,91100,91100,91100,91100,0
20230629,201000,16809896900,91100,91100,91100,91100,0
20230629,200900,16809896900,91100,91100,91100,91100,0
20230629,200800,16809896900,91100,91100,91100,91100,0
20230629,200700,16809896900,91100,91100,91100,91100,0
20230629,200600,16809896900,91100,91100,91100,91100,0
20230629,200500,16809896900,91100,91100,91100,91100,0
20230629,200400,16809896900,91100,91100,91100,91100,0
20230629,200300,16809896900,91100,91100,91100,91100,0
20230629,200200,16809896900,91100,91100,91100,91100,0
20230629,200100,16809896900,91100,91100,91100,91100,0
20230629,200000,16809896900,91100,91100,91100,91100,0
20230629,195900,16809896900,91100,91100,91100,91100,0
20230629,195800,16809896900,91100,91100,91100,91100,0
20230629,195700,16809896900,91100,91100,91100,91100,0
20230629,195600,16809896900,91100,91100,91100,91100,6764
20230629,195500,16809896900,91100,91100,91100,91100,0
20230629,195400,16809896900,91100,91100,91100,91100,0
20230629,195300,16809896900,91100,91100,91100,91100,0
20230629,195200,16809896900,91100,91100,91100,91100,0
20230629,195100,16809896900,91100,91100,91100,91100,0
20230629,195000,16809896900,91100,91100,91100,91100,0
20230629,194900,16809896900,91100,91100,91100,91100,0
20230629,194800,16809896900,91100,91100,91100,91100,0
20230629,194700,16809896900,91100,91100,91100,91100,0
20230629,194600,16809896900,91100,91100,91100,91100,0
20230629,194500,16809896900,91100,91100,91100,91100,0
20230629,194400,16809896900,91100,91100,91100,91100,0
20230629,194300,16809896900,91100,91100,91100,91100,0
20230629,194200,16809896900,91100,91100,91100,91100,0
20230629,194100,16809896900,91100,91100,91100,91100,0
20230629,194000,16809896900,91100,91100,91100,91100,0
20230629,193900,16809896900,91100,91100,91100,91100,0
20230629,193800,16809896900,91100,91100,91100,91100,0
20230629,193700,16809896900,91100,91100,91100,91100,0
20230629,193600,16809896900,91100,91100,91100,91100,0
20230629,193500,16809896900,91100,91100,91100,91100,0
20230629,193400,16809896900,91100,91100,91100,91100,0
20230629,193300,16809896900,91100,91100,91100,91100,0
20230629,193200,16809896900,91100,91100,91100,91100,0
20230629,193100,16809896900,91100,91100,91100,91100,0
20230629,193000,16809896900,91100,91100,91100,91100,0
20230629,192900,16809896900,91100,91100,91100,91100,0
20230629,192800,16809896900,91100,91100,91100,91100,0
20230629,192700,16809896900,91100,91100,91100,91100,0
20230629,192600,16809896900,91100,91100,91100,91100,6764
20230629,192500,16809896900,91100,91100,91100,91100,0
20230629,192400,16809896900,91100,91100,91100,91100,0
20230629,192300,16809896900,91100,91100,91100,91100,0
20230629,192200,16809896900,91100,91100,91100,91100,0
20230629,192100,16809896900,91100,91100,91100,91100,0
20230629,192000,16809896900,91100,91100,91100,91100,0
20230629,191900,16809896900,91100,91100,91100,91100,0
20230629,191800,16809896900,91100,91100,91100,91100,0
20230629,191700,16809896900,91100,91100,91100,91100,0
20230629,191600,16809896900,91100,91100,91100,91100,0
20230629,191500,16809896900,91100,91100,91100,91100,0
20230629,191400,16809896900,91100,91100,91100,91100,0
20230629,191300,16809896900,91100,91100,91100,91100,0
20230629,191200,16809896900,91100,91100,91100,91100,0
20230629,191100,16809896900,91100,91100,91100,91100,0
20230629,191000,16809896900,91100,91100,91100,91100,0
20230629,190900,16809896900,91100,91100,91100,91100,0
20230629,190800,16809896900,91100,91100,91100,91100,0
20230629,190700,16809896900,91100,91100,91100,91100,0
20230629,190600,16809896900,91100,91100,91100,91100,0
20230629,190500,16809896900,91100,91100,91100,91100,0
20230629,190400,16809896900,91100,91100,91100,91100,0
20230629,190300,16809896900,91100,91100,91100,91100,0
20230629,190200,16809896900,91100,91100,91100,91100,0
20230629,190100,16809896900,91100,91100,91100,91100,0
20230629,190000,16809896900,91100,91100,91100,91100,0
20230629,185900,16809896900,91100,91100,91100,91100,0
20230629,185800,16809896900,91100,91100,91100,91100,0
20230629,185700,16809896900,91100,91100,91100,91100,0
20230629,185600,16809896900,91100,91100,91100,91100,6764
20230629,185500,16809896900,91100,91100,91100,91100,0
20230629,185400,16809896900,91100,91100,91100,91100,0
20230629,185300,16809896900,91100,91100,91100,91100,0
20230629,185200,16809896900,91100,91100,91100,91100,0
20230629,185100,16809896900,91100,91100,91100,91100,0
20230629,185000,16809896900,91100,91100,91100,91100,0
20230629,184900,16809896900,91100,91100,91100,91100,0
20230629,184800,16809896900,91100,91100,91100,91100,0
20230629,184700,16809896900,91100,91100,91100,91100,0
20230629,184600,16809896900,91100,91100,91100,91100,0
20230629,184500,16809896900,91100,91100,91100,91100,0
20230629,184400,16809896900,91100,91100,91100,91100,0
20230629,184300,16809896900,91100,91100,91100,91100,0
20230629,184200,16809896900,91100,91100,91100,91100,0
20230629,184100,16809896900,91100,91100,91100,91100,0
20230629,184000,16809896900,91100,91100,91100,91100,0
20230629,183900,16809896900,91100,91100,91100,91100,0
20230629,183800,16809896900,91100,91100,91100,91100,0
20230629,183700,16809896900,91100,91100,91100,91100,0
20230629,183600,16809896900,91100,91100,91100,91100,0
20230629,183500,16809896900,91100,91100,91100,91100,0
20230629,183400,16809896900,91100,91100,91100,91100,0
20230629,183300,16809896900,91100,91100,91100,91100,0
20230629,183200,16809896900,91100,91100,91100,91100,0
20230629,183100,16809896900,91100,91100,91100,91100,0
20230629,183000,16809896900,91100,91100,91100,91100,0
20230629,182900,16809896900,91100,91100,91100,91100,0
20230629,182800,16809896900,91100,91100,91100,91100,0
20230629,182700,16809896900,91100,91100,91100,91100,0
20230629,182600,16809896900,91100,91100,91100,91100,6764
20230629,182500,16809896900,91100,91100,91100,91100,0
20230629,182400,16809896900,91100,91100,91100,91100,0
20230629,182300,16809896900,91100,91100,91100,91100,0
20230629,182200,16809896900,91100,91100,91100,91100,0
20230629,182100,16809896900,91100,91100,91100,91100,0
20230629,182000,16809896900,91100,91100,91100,91100,0
20230629,181900,16809896900,91100,91100,91100,91100,0
20230629,181800,16809896900,91100,91100,91100,91100,0
20230629,181700,16809896900,91100,91100,91100,91100,0
20230629,181600,16809896900,91100,91100,91100,91100,0
20230629,181500,16809896900,91100,91100,91100,91100,0
20230629,181400,16809896900,91100,91100,91100,91100,0
20230629,181300,16809896900,91100,91100,91100,91100,0
20230629,181200,16809896900,91100,91100,91100,91100,0
20230629,181100,16809896900,91100,91100,91100,91100,0
20230629,181000,16809896900,91100,91100,91100,91100,0
20230629,180900,16809896900,91100,91100,91100,91100,0
20230629,180800,16809896900,91100,91100,91100,91100,0
20230629,180700,16809896900,91100,91100,91100,91100,0
20230629,180600,16809896900,91100,91100,91100,91100,0
20230629,180500,16809896900,91100,91100,91100,91100,0
20230629,180400,16809896900,91100,91100,91100,91100,0
20230629,180300,16809896900,91100,91100,91100,91100,0
20230629,180200,16809896900,91100,91100,91100,91100,0
20230629,180100,16809896900,91100,91100,91100,91100,0
20230629,180000,16809896900,91100,91100,91100,91100,0
20230629,175900,16809896900,91100,91100,91100,91100,0
20230629,175800,16809896900,91100,91100,91100,91100,0
20230629,175700,16809896900,91100,91100,91100,91100,0
20230629,175600,16809896900,91100,91100,91100,91100,6764
20230629,175500,16809896900,91100,91100,91100,91100,0
20230629,175400,16809896900,91100,91100,91100,91100,0
20230629,175300,16809896900,91100,91100,91100,91100,0
20230629,175200,16809896900,91100,91100,91100,91100,0
20230629,175100,16809896900,91100,91100,91100,91100,0
20230629,175000,16809896900,91100,91100,91100,91100,0
20230629,174900,16809896900,91100,91100,91100,91100,0
20230629,174800,16809896900,91100,91100,91100,91100,0
20230629,174700,16809896900,91100,91100,91100,91100,0
20230629,174600,16809896900,91100,91100,91100,91100,0
20230629,174500,16809896900,91100,91100,91100,91100,0
20230629,174400,16809896900,91100,91100,91100,91100,0
20230629,174300,16809896900,91100,91100,91100,91100,0
20230629,174200,16809896900,91100,91100,91100,91100,0
20230629,174100,16809896900,91100,91100,91100,91100,0
20230629,174000,16809896900,91100,91100,91100,91100,0
20230629,173900,16809896900,91100,91100,91100,91100,0
20230629,173800,16809896900,91100,91100,91100,91100,0
20230629,173700,16809896900,91100,91100,91100,91100,0
20230629,173600,16809896900,91100,91100,91100,91100,0
20230629,173500,16809896900,91100,91100,91100,91100,0
20230629,173400,16809896900,91100,91100,91100,91100,0
20230629,173300,16809896900,91100,91100,91100,91100,0
20230629,173200,16809896900,91100,91100,91100,91100,0
20230629,173100,16809896900,91100,91100,91100,91100,0
20230629,173000,16809896900,91100,91100,91100,91100,0
20230629,172900,16809896900,91100,91100,91100,91100,0
20230629,172800,16809896900,91100,91100,91100,91100,0
20230629,172700,16809896900,91100,91100,91100,91100,0
20230629,172600,16809896900,91100,91100,91100,91100,6764
20230629,172500,16809896900,91100,91100,91100,91100,0
20230629,172400,16809896900,91100,91100,91100,91100,0
20230629,172300,16809896900,91100,91100,91100,91100,0
20230629,172200,16809896900,91100,91100,91100,91100,0
20230629,172100,16809896900,91100,91100,91100,91100,0
20230629,172000,16809896900,91100,91100,91100,91100,0
20230629,171900,16809896900,91100,91100,91100,91100,0
20230629,171800,16809896900,91100,91100,91100,91100,0
20230629,171700,16809896900,91100,91100,91100,91100,0
20230629,171600,16809896900,91100,91100,91100,91100,0
20230629,171500,16809896900,91100,91100,91100,91100,0
20230629,171400,16809896900,91100,91100,91100,91100,0
20230629,171300,16809896900,91100,91100,91100,91100,0
20230629,171200,16809896900,91100,91100,91100,91100,0
20230629,171100,16809896900,91100,91100,91100,91100,0
20230629,171000,16809896900,91100,91100,91100,91100,0
20230629,170900,16809896900,91100,91100,91100,91100,0
20230629,170800,16809896900,91100,91100,91100,91100,0
20230629,170700,16809896900,91100,91100,91100,91100,0
20230629,170600,16809896900,91100,91100,91100,91100,0
20230629,170500,16809896900,91100,91100,91100,91100,0
20230629,170400,16809896900,91100,91100,91100,91100,0
20230629,170300,16809896900,91100,91100,91100,91100,0
20230629,170200,16809896900,91100,91100,91100,91100,0
20230629,170100,16809896900,91100,91100,91100,91100,0
20230629,170000,16809896900,91100,91100,91100,91100,0
20230629,165900,16809896900,91100,91100,91100,91100,0
20230629,165800,16809896900,91100,91100,91100,91100,0
20230629,165700,16809896900,91100,91100,91100,91100,0
20230629,165600,16809896900,91100,91100,91100,91100,6764
20230629,165500,16809896900,91100,91100,91100,91100,0
20230629,165400,16809896900,91100,91100,91100,91100,0
20230629,165300,16809896900,91100,91100,91100,91100,0
20230629,165200,16809896900,91100,91100,91100,91100,0
20230629,165100,16809896900,91100,91100,91100,91100,0
20230629,165000,16809896900,91100,91100,91100,91100,0
20230629,164900,16809896900,91100,91100,91100,91100,0
20230629,164800,16809896900,91100,91100,91100,91100,0
20230629,164700,16809896900,91100,91100,91100,91100,0
20230629,164600,16809896900,91100,91100,91100,91100,0
20230629,164500,16809896900,91100,91100,91100,91100,0
20230629,164400,16809896900,91100,91100,91100,91100,0
20230629,164300,16809896900,91100,91100,91100,91100,0
20230629,164200,16809896900,91100,91100,91100,91100,0
20230629,164100,16809896900,91100,91100,91100,91100,0
20230629,164000,16809896900,91100,91100,91100,91100,0
20230629,163900,16809896900,91100,91100,91100,91100,0
20230629,163800,16809896900,91100,91100,91100,91100,0
20230629,163700,16809896900,91100,91100,91100,91100,0
20230629,163600,16809896900,91100,91100,91100,91100,0
20230629,163500,16809896900,91100,91100,91100,91100,0
20230629,163400,16809896900,91100,91100,91100,91100,0
20230629,163300,16809896900,91100,91100,91100,91100,0
20230629,163200,16809896900,91100,91100,91100,91100,0
20230629,163100,16809896900,91100,91100,91100,91100,0
20230629,163000,16809896900,91100,91100,91100,91100,0
20230629,162900,16809896900,91100,91100,91100,91100,0
20230629,162800,16809896900,91100,91100,91100,91100,0
20230629,162700,16809896900,91100,91100,91100,91100,0
20230629,162600,16809896900,91100,91100,91100,91100,6764
20230629,162500,16809896900,91100,91100,91100,91100,0
20230629,162400,16809896900,91100,91100,91100,91100,0
20230629,162300,16809896900,91100,91100,91100,91100,0
20230629,162200,16809896900,91100,91100,91100,91100,0
20230629,162100,16809896900,91100,91100,91100,91100,0
20230629,162000,16809896900,91100,91100,91100,91100,0
20230629,161900,16809896900,91100,91100,91100,91100,0
20230629,161800,16809896900,91100,91100,91100,91100,0
20230629,161700,16809896900,91100,91100,91100,91100,0
20230629,161600,16809896900,91100,91100,91100,91100,0
20230629,161500,16809896900,91100,91100,91100,91100,0
20230629,161400,16809896900,91100,91100,91100,91100,0
20230629,161300,16809896900,91100,91100,91100,91100,0
20230629,161200,16809896900,91100,91100,91100,91100,0
20230629,161100,16809896900,91100,91100,91100,91100,0
20230629,161000,16809896900,91100,91100,91100,91100,0
20230629,160900,16809896900,91100,91100,91100,91100,0
20230629,160800,16809896900,91100,91100,91100,91100,0
20230629,160700,16809896900,91100,91100,91100,91100,0
20230629,160600,16809896900,91100,91100,91100,91100,0
20230629,160500,16809896900,91100,91100,91100,91100,0
20230629,160400,16809896900,91100,91100,91100,91100,0
20230629,160300,16809896900,91100,91100,91100,91100,0
20230629,160200,16809896900,91100,91100,91100,91100,0
20230629,160100,16809896900,91100,91100,91100,91100,0
20230629,160000,16809896900,91100,91100,91100,91100,0
20230629,155900,16809896900,91100,91100,91100,91100,0
20230629,155800,16809896900,91100,91100,91100,91100,0
20230629,155700,16809896900,91100,91100,91100,91100,0
20230629,155600,16809896900,91100,91100,91100,91100,6764
20230629,155500,16809896900,91100,91100,91100,91100,0
20230629,155400,16809896900,91100,91100,91100,91100,0
20230629,155300,16809896900,91100,91100,91100,91100,0
20230629,155200,16809896900,91100,91100,91100,91100,0
20230629,155100,16809896900,91100,91100,91100,91100,0
20230629,155000,16809896900,91100,91100,91100,91100,0
20230629,154900,16809896900,91100,91100,91100,91100,0
20230629,154800,16809896900,91100,91100,91100,91100,0
20230629,154700,16809896900,91100,91100,91100,91100,0
20230629,154600,16809896900,91100,91100,91100,91100,0
20230629,154500,16809896900,91100,91100,91100,91100,0
20230629,154400,16809896900,91100,91100,91100,91100,0
20230629,154300,16809896900,91100,91100,91100,91100,0
20230629,154200,16809896900,91100,91100,91100,91100,0
20230629,154100,16809896900,91100,91100,91100,91100,0
20230629,154000,16809896900,91100,91100,91100,91100,0
20230629,153900,16809896900,91100,91100,91100,91100,0
20230629,153800,16809896900,91100,91100,91100,91100,0
20230629,153700,16809896900,91100,91100,91100,91100,0
20230629,153600,16809896900,91100,91100,91100,91100,0
20230629,153500,16809896900,91100,91100,91100,91100,0
20230629,153400,16809896900,91100,91100,91100,91100,0
20230629,153300,16809896900,91100,91100,91100,91100,0
20230629,153200,16809896900,91100,91100,91100,91100,0
20230629,153100,16809896900,91100,91100,91100,91100,0
20230629,153000,16809896900,91100,91100,91100,91100,6764
20230629,152900,16193696500,91300,91300,91300,91300,0
20230629,152800,16193696500,91300,91300,91300,91300,0
20230629,152700,16193696500,91300,91300,91300,91300,0
20230629,152600,16193696500,91300,91300,91300,91300,0
20230629,152500,16193696500,91300,91300,91300,91300,0
20230629,152400,16193696500,91300,91300,91300,91300,0
20230629,152300,16193696500,91300,91300,91300,91300,0
20230629,152200,16193696500,91300,91300,91300,91300,0
20230629,152100,16193696500,91300,91300,91300,91300,0
20230629,152000,16193696500,91300,91300,91300,91300,0
20230629,151900,16193696500,91300,91200,91300,91200,601
20230629,151800,16138862100,91200,91200,91200,91100,600
20230629,151700,16084176500,91200,91200,91300,91200,652
20230629,151600,16024711100,91300,91200,91300,91100,670
20230629,151500,15963606700,91100,91100,91200,91100,1803
20230629,151400,15799347300,91200,91100,91200,91100,843
20230629,151300,15722508400,91100,91300,91300,91100,233
20230629,151200,15701271000,91200,91200,91200,91100,266
20230629,151100,15677021300,91100,91200,91200,91100,1044
20230629,151000,15581836400,91200,91300,91300,91100,2463
20230629,150900,15357206400,91300,91200,91300,91200,866
20230629,150800,15278163900,91200,91300,91300,91200,206
20230629,150700,15259373200,91300,91400,91400,91300,1432
20230629,150600,15128629300,91300,91400,91400,91300,670
20230629,150500,15067391500,91300,91400,91400,91300,66
20230629,150400,15061362000,91400,91400,91400,91300,654
20230629,150300,15001646900,91300,91300,91400,91300,152
20230629,150200,14987759400,91400,91400,91400,91300,140
20230629,150100,14974963500,91400,91400,91400,91300,27
20230629,150000,14972496200,91300,91200,91300,91200,286
20230629,145900,14946399700,91200,91200,91200,91200,826
20230629,145800,14871068500,91200,91300,91300,91100,2193
20230629,145700,14671109900,91300,91300,91300,91200,45
20230629,145600,14667002000,91200,91200,91300,91200,801
20230629,145500,14593892300,91200,91300,91300,91200,96
20230629,145400,14585130600,91200,91300,91300,91200,260
20230629,145300,14561414800,91300,91300,91300,91200,384
20230629,145200,14526385600,91300,91300,91300,91300,3318
20230629,145100,14223452200,91300,91300,91400,91300,1762
20230629,145000,14062521000,91300,91400,91400,91300,448
20230629,144900,14021616200,91300,91300,91400,91300,76
20230629,144800,14014676800,91400,91400,91500,91400,3371
20230629,144700,13706541400,91400,91500,91500,91400,284
20230629,144600,13680582300,91500,91400,91500,91400,906
20230629,144500,13597734400,91500,91400,91500,91400,659
20230629,144400,13537498700,91500,91500,91500,91400,162
20230629,144300,13522691300,91400,91400,91500,91400,1267
20230629,144200,13406865100,91500,91500,91500,91400,136
20230629,144100,13394428600,91400,91500,91500,91400,880
20230629,144000,13313968100,91500,91400,91500,91400,120
20230629,143900,13302996500,91500,91500,91500,91400,576
20230629,143800,13250339800,91500,91500,91500,91400,2815
20230629,143700,12992773200,91500,91500,91600,91500,1639
20230629,143600,12842804600,91500,91500,91600,91500,53
20230629,143500,12837953700,91500,91600,91600,91500,120
20230629,143400,12826967900,91500,91500,91600,91500,95
20230629,143300,12818269800,91600,91600,91600,91500,336
20230629,143200,12787524400,91600,91700,91700,91600,587
20230629,143100,12733753800,91600,91700,91700,91600,33
20230629,143000,12730729400,91700,91700,91700,91600,46
20230629,142900,12726511400,91700,91700,91700,91600,25
20230629,142800,12724219100,91700,91700,91700,91600,57
20230629,142700,12718994800,91600,91700,91700,91600,50
20230629,142600,12714412000,91700,91600,91700,91600,22
20230629,142500,12712394900,91700,91600,91700,91600,38
20230629,142400,12708912300,91700,91700,91700,91600,238
20230629,142300,12687108100,91700,91600,91700,91600,387
20230629,142200,12651657300,91600,91600,91700,91600,140
20230629,142100,12638831800,91600,91700,91700,91600,26
20230629,142000,12636448400,91700,91600,91700,91600,142
20230629,141900,12623432700,91700,91600,91700,91600,126
20230629,141800,12611880500,91600,91600,91700,91600,29
20230629,141700,12609222300,91600,91600,91700,91600,90
20230629,141600,12600975800,91600,91700,91800,91600,285
20230629,141500,12574834000,91700,91600,91700,91600,201
20230629,141400,12556408300,91600,91600,91700,91600,53
20230629,141300,12551551700,91700,91700,91700,91600,132
20230629,141200,12539455100,91700,91600,91700,91600,114
20230629,141100,12529008800,91600,91700,91700,91600,54
20230629,141000,12524058000,91700,91700,91700,91600,108
20230629,140900,12514156400,91700,91600,91700,91600,99
20230629,140800,12505085100,91700,91700,91700,91600,30
20230629,140700,12502334500,91600,91600,91700,91600,462
20230629,140600,12460012900,91600,91600,91700,91500,1475
20230629,140500,12325023000,91700,91700,91700,91700,25
20230629,140400,12322730500,91600,91700,91700,91600,219
20230629,140300,12302667300,91700,91700,91700,91700,19
20230629,140200,12300925000,91700,91600,91700,91600,115
20230629,140100,12290387400,91600,91700,91700,91600,219
20230629,140000,12270325100,91700,91700,91700,91600,238
20230629,135900,12248517400,91600,91600,91600,91500,631
20230629,135800,12190718900,91600,91700,91700,91600,601
20230629,135700,12135666300,91600,91700,91700,91600,24
20230629,135600,12133466500,91700,91700,91700,91700,40
20230629,135500,12129798500,91800,91700,91800,91700,71
20230629,135400,12123285300,91700,91700,91700,91700,29
20230629,135300,12120626000,91700,91700,91700,91700,92
20230629,135200,12112189600,91700,91700,91700,91600,40
20230629,135100,12108521700,91700,91600,91700,91600,45
20230629,135000,12104398200,91600,91600,91800,91500,676
20230629,134900,12042479700,91600,91600,91600,91600,293
20230629,134800,12015640900,91600,91600,91600,91500,73
20230629,134700,12008960700,91600,91600,91600,91500,26
20230629,134600,12006580000,91600,91600,91600,91500,405
20230629,134500,11969482200,91600,91600,91600,91600,418
20230629,134400,11931193400,91600,91700,91700,91600,123
20230629,134300,11919925400,91700,91600,91700,91600,51
20230629,134200,11915253200,91600,91600,91700,91600,102
20230629,134100,11905909900,91600,91600,91600,91600,83
20230629,134000,11898307100,91600,91600,91700,91600,111
20230629,133900,11888139300,91700,91600,91700,91600,490
20230629,133800,11843254800,91600,91600,91600,91600,80
20230629,133700,11835926800,91600,91600,91700,91600,542
20230629,133600,11786279400,91600,91600,91700,91600,524
20230629,133500,11738280900,91600,91600,91700,91600,668
20230629,133400,11677089600,91600,91600,91600,91600,694
20230629,133300,11613519200,91600,91700,91700,91600,26
20230629,133200,11611136300,91700,91700,91700,91700,35
20230629,133100,11607926800,91700,91700,91700,91600,167
20230629,133000,11592615600,91700,91700,91700,91600,65
20230629,132900,11586655200,91700,91700,91700,91600,69
20230629,132800,11580329600,91700,91600,91700,91600,64
20230629,132700,11574465700,91600,91600,91700,91600,129
20230629,132600,11562643900,91700,91700,91700,91700,90
20230629,132500,11554390900,91600,91700,91700,91600,62
20230629,132400,11548707100,91700,91600,91700,91600,51
20230629,132300,11544031900,91600,91600,91700,91600,34
20230629,132200,11540917400,91700,91600,91700,91600,2
20230629,132100,11540734100,91600,91700,91700,91600,52
20230629,132000,11535968800,91700,91700,91700,91600,153
20230629,131900,11521949000,91700,91600,91700,91600,262
20230629,131800,11497932000,91600,91700,91700,91600,86
20230629,131700,11490051600,91700,91700,91700,91600,136
20230629,131600,11477583200,91700,91600,91700,91600,266
20230629,131500,11453194800,91700,91700,91700,91600,12
20230629,131400,11452094500,91700,91600,91700,91600,92
20230629,131300,11443665600,91600,91700,91700,91600,85
20230629,131200,11435877900,91700,91700,91700,91600,64
20230629,131100,11430013400,91700,91700,91700,91700,104
20230629,131000,11420476600,91700,91700,91700,91700,883
20230629,130900,11339505500,91700,91700,91800,91700,42
20230629,130800,11335654000,91700,91700,91700,91600,189
20230629,130700,11318328600,91700,91600,91700,91600,43
20230629,130600,11314385700,91700,91600,91700,91600,38
20230629,130500,11310902700,91700,91700,91700,91600,153
20230629,130400,11296872900,91700,91700,91800,91700,31
20230629,130300,11294030000,91800,91800,91800,91700,361
20230629,130200,11260920500,91800,91700,91800,91700,183
20230629,130100,11244132600,91800,91800,91800,91700,94
20230629,130000,11235505400,91700,91800,91800,91700,45
20230629,125900,11231377400,91700,91800,91800,91700,20
20230629,125800,11229543300,91800,91700,91800,91600,1021
20230629,125700,11135920500,91700,91700,91700,91600,48
20230629,125600,11131521900,91700,91700,91700,91700,7
20230629,125500,11130880000,91700,91700,91700,91600,49
20230629,125400,11126390800,91600,91700,91700,91600,105
20230629,125300,11116769600,91600,91700,91700,91600,21
20230629,125200,11114845700,91700,91700,91700,91600,56
20230629,125100,11109711700,91700,91700,91700,91600,324
20230629,125000,11080029600,91700,91700,91700,91600,334
20230629,124900,11049406600,91700,91700,91700,91700,970
20230629,124800,10960457600,91700,91800,91800,91700,15
20230629,124700,10959081600,91800,91700,91800,91700,179
20230629,124600,10942666300,91700,91700,91700,91700,52
20230629,124500,10937897900,91700,91800,91800,91700,193
20230629,124400,10920196600,91800,91800,91800,91800,1
20230629,124300,10920104800,91800,91700,91800,91700,88
20230629,124200,10912028600,91700,91800,91800,91700,140
20230629,124100,10899187400,91800,91800,91800,91700,49
20230629,124000,10894692200,91700,91700,91700,91700,290
20230629,123900,10868099200,91700,91700,91800,91700,47
20230629,123800,10863788800,91700,91800,91800,91700,160
20230629,123700,10849115700,91700,91800,91800,91700,233
20230629,123600,10827738300,91800,91700,91800,91700,29
20230629,123500,10825076500,91800,91700,91800,91700,235
20230629,123400,10803506800,91700,91700,91700,91700,70
20230629,123300,10797087800,91700,91800,91800,91700,41
20230629,123200,10793325000,91800,91800,91800,91700,146
20230629,123100,10779931700,91800,91700,91800,91700,230
20230629,123000,10758837800,91800,91800,91800,91800,12
20230629,122900,10757736200,91800,91800,91800,91800,38
20230629,122800,10754247800,91800,91800,91800,91700,23
20230629,122700,10752136500,91800,91800,91800,91700,251
20230629,122600,10729114800,91800,91800,91800,91800,17
20230629,122500,10727554200,91800,91800,91800,91700,37
20230629,122400,10724159400,91700,91700,91700,91700,66
20230629,122300,10718107200,91700,91800,91800,91700,259
20230629,122200,10694354300,91800,91800,91800,91800,17
20230629,122100,10692793700,91800,91800,91800,91700,115
20230629,122000,10682236800,91800,91700,91800,91700,78
20230629,121900,10675076900,91700,91700,91800,91700,32
20230629,121800,10672141100,91700,91800,91800,91700,48
20230629,121700,10667736000,91800,91800,91800,91800,17
20230629,121600,10666175400,91800,91700,91800,91700,184
20230629,121500,10649302200,91700,91800,91800,91700,262
20230629,121400,10625255700,91800,91800,91800,91800,0
20230629,121300,10625255700,91800,91800,91900,91800,78
20230629,121200,10618094800,91800,91900,91900,91800,34
20230629,121100,10614970700,91900,91800,91900,91700,517
20230629,121000,10567545600,91800,91900,91900,91800,38
20230629,120900,10564055000,91900,91900,92000,91800,126
20230629,120800,10552472900,91800,91600,91900,91600,3425
20230629,120700,10238200500,91600,91700,91700,91600,178
20230629,120600,10221892900,91700,91600,91700,91600,19
20230629,120500,10220152300,91600,91600,91700,91600,1545
20230629,120400,10078630000,91700,91700,91700,91600,37
20230629,120300,10075238300,91700,91700,91700,91600,120
20230629,120200,10064235500,91600,91700,91700,91600,92
20230629,120100,10055804100,91700,91700,91700,91700,24
20230629,120000,10053603300,91700,91700,91700,91700,3185
20230629,115900,9761538800,91700,91700,91800,91700,992
20230629,115800,9670572000,91700,91800,91800,91700,287
20230629,115700,9644253600,91700,91700,91800,91700,77
20230629,115600,9637192600,91700,91800,91800,91700,1855
20230629,115500,9466911600,91900,91900,91900,91900,14
20230629,115400,9465625000,91800,91800,91800,91800,1795
20230629,115300,9300844000,91800,91900,91900,91800,211
20230629,115200,9281474100,91900,91900,91900,91900,422
20230629,115100,9242692300,92000,92000,92000,92000,1
20230629,115000,9242600300,91800,91900,92000,91800,83
20230629,114900,9234970600,91900,91900,91900,91900,90
20230629,114800,9226699600,91900,91900,92000,91900,57
20230629,114700,9221461200,91900,92000,92000,91900,27
20230629,114600,9218979700,91900,91800,91900,91800,807
20230629,114500,9144846600,91900,91900,91900,91900,96
20230629,114400,9136024200,91800,91900,91900,91800,113
20230629,114300,9125644100,91900,91900,91900,91800,531
20230629,114200,9076846700,91900,91900,91900,91800,980
20230629,114100,8986839500,91900,91800,91900,91800,68
20230629,114000,8980591500,91900,91900,91900,91800,184
20230629,113900,8963690500,91900,91800,91900,91800,149
20230629,113800,8950010600,91900,91800,91900,91800,126
20230629,113700,8938443600,91800,91800,91900,91800,110
20230629,113600,8928340600,91800,91800,91800,91800,81
20230629,113500,8920904800,91800,91900,91900,91800,308
20230629,113400,8892629600,91900,91900,91900,91800,334
20230629,113300,8861949100,91800,91800,91900,91800,65
20230629,113200,8855979200,91800,91900,91900,91800,130
20230629,113100,8844034100,91900,91900,92000,91800,649
20230629,113000,8784407500,91900,91900,91900,91900,122
20230629,112900,8773195700,91900,91900,92000,91900,204
20230629,112800,8754443100,92000,92000,92000,91900,70
20230629,112700,8748007200,92000,91900,92000,91900,111
20230629,112600,8737805400,91900,91900,92000,91900,161
20230629,112500,8723007000,92000,91900,92000,91900,49
20230629,112400,8718503800,91900,91800,91900,91800,248
20230629,112300,8695729900,91800,92000,92000,91800,351
20230629,112200,8663451100,91800,91900,92000,91800,165
20230629,112100,8648283100,91900,91900,92000,91800,236
20230629,112000,8626595500,91900,91900,91900,91900,69
20230629,111900,8620254400,91900,91900,91900,91900,232
20230629,111800,8598933600,91900,91800,91900,91800,349
20230629,111700,8566872300,91900,91800,91900,91800,128
20230629,111600,8555121000,91900,91900,91900,91800,3
20230629,111500,8554845400,91800,91900,91900,91800,326
20230629,111400,8524906000,91900,91800,91900,91800,219
20230629,111300,8504784900,91800,91900,91900,91800,475
20230629,111200,8461163600,91800,91900,92000,91800,1432
20230629,111100,8329555800,92000,91900,92000,91900,1315
20230629,111000,8208706100,91900,91900,91900,91900,974
20230629,110900,8119195500,91900,92000,92000,91900,705
20230629,110800,8054403500,92000,92100,92100,91900,3394
20230629,110700,7742198600,92100,92000,92100,92000,257
20230629,110600,7718553900,92000,92100,92100,92000,365
20230629,110500,7684971900,92000,92000,92100,92000,103
20230629,110400,7675492300,92000,92000,92100,92000,139
20230629,110300,7662696400,92000,92100,92100,92000,190
20230629,110200,7645212800,92100,92100,92100,92000,126
20230629,110100,7633619800,92100,92000,92100,92000,703
20230629,110000,7568942900,92000,92100,92100,92000,1235
20230629,105900,7455308700,92100,92100,92100,92000,43
20230629,105800,7451348800,92100,92200,92200,92000,168
20230629,105700,7435875900,92100,92100,92200,92100,156
20230629,105600,7421508100,92100,92100,92200,92100,299
20230629,105500,7393964600,92100,92100,92200,92100,1429
20230629,105400,7262353400,92200,92200,92200,92100,3606
20230629,105300,6930218400,92200,92100,92200,92100,227
20230629,105200,6909291300,92100,92200,92200,92100,64
20230629,105100,6903395100,92200,92100,92200,92100,130
20230629,105000,6891415500,92200,92200,92200,92100,61
20230629,104900,6885795300,92200,92200,92200,92100,134
20230629,104800,6873443400,92200,92200,92300,92200,117
20230629,104700,6862655900,92200,92200,92300,92200,169
20230629,104600,6847073800,92300,92200,92300,92200,121
20230629,104500,6835917400,92200,92200,92200,92100,377
20230629,104400,6801162100,92200,92100,92200,92100,19
20230629,104300,6799411200,92100,92200,92300,92100,2574
20230629,104200,6562091600,92200,92200,92300,92200,248
20230629,104100,6539225500,92200,92300,92300,92200,261
20230629,104000,6515152100,92300,92200,92300,92200,45
20230629,103900,6511000900,92200,92300,92400,92200,257
20230629,103800,6487268100,92300,92300,92400,92300,113
20230629,103700,6476837500,92300,92300,92300,92300,131
20230629,103600,6464746200,92300,92300,92400,92300,261
20230629,103500,6440654800,92400,92400,92400,92300,105
20230629,103400,6430954900,92500,92500,92500,92400,65
20230629,103300,6424942600,92500,92400,92500,92300,117
20230629,103200,6414125400,92400,92400,92400,92400,258
20230629,103100,6390286200,92400,92300,92400,92300,357
20230629,103000,6357329300,92400,92400,92400,92300,83
20230629,102900,6349665500,92300,92300,92400,92300,56
20230629,102800,6344496600,92300,92400,92400,92300,129
20230629,102700,6332577200,92300,92300,92300,92300,312
20230629,102600,6303779600,92300,92300,92300,92300,77
20230629,102500,6296672500,92300,92400,92400,92300,169
20230629,102400,6281073100,92500,92500,92500,92400,60
20230629,102300,6275528800,92500,92400,92500,92400,173
20230629,102200,6259530300,92400,92200,92500,92200,91
20230629,102100,6251119200,92200,92300,92500,92200,929
20230629,102000,6165270700,92300,92300,92300,92200,244
20230629,101900,6142749700,92300,92300,92300,92200,653
20230629,101800,6082535100,92300,92300,92300,92200,174
20230629,101700,6066475600,92300,92300,92300,92300,254
20230629,101600,6043031400,92300,92300,92400,92200,3712
20230629,101500,5700640300,92400,92500,92500,92400,591
20230629,101400,5646023500,92500,92500,92600,92500,227
20230629,101300,5625025800,92500,92500,92500,92500,191
20230629,101200,5607358300,92500,92500,92500,92500,137
20230629,101100,5594685800,92500,92600,92600,92500,298
20230629,101000,5567093000,92600,92600,92600,92500,45
20230629,100900,5562926700,92500,92500,92600,92400,168
20230629,100800,5547387200,92500,92400,92500,92400,144
20230629,100700,5534081000,92500,92600,92600,92400,1608
20230629,100600,5385478600,92500,92400,92600,92400,178
20230629,100500,5369019000,92500,92600,92600,92500,575
20230629,100400,5315812600,92600,92700,92700,92600,385
20230629,100300,5280129600,92700,92900,92900,92600,382
20230629,100200,5244700000,92900,92900,93000,92800,657
20230629,100100,5183668600,92900,93000,93100,92900,1424
20230629,100000,5051323500,92900,92900,93000,92900,120
20230629,095900,5040166900,92900,92700,92900,92700,388
20230629,095800,5004152800,92700,92600,92700,92500,416
20230629,095700,4965621400,92500,92500,92600,92500,235
20230629,095600,4943882300,92500,92600,92600,92400,304
20230629,095500,4915764900,92500,92200,92600,92200,576
20230629,095400,4862504800,92300,92300,92300,92200,1138
20230629,095300,4757550900,92200,92000,92200,92000,417
20230629,095200,4719117000,92000,92000,92100,92000,589
20230629,095100,4664895400,92000,92000,92000,91900,629
20230629,095000,4607028600,92000,92000,92100,92000,389
20230629,094900,4571239900,92000,92100,92100,92000,274
20230629,094800,4546028400,92100,92200,92200,92100,353
20230629,094700,4513510600,92200,92200,92200,92100,182
20230629,094600,4496734500,92200,92100,92200,92000,249
20230629,094500,4473792800,92100,92000,92300,91900,885
20230629,094400,4392275400,92000,91700,92000,91600,272
20230629,094300,4367292800,91700,91700,92000,91700,2237
20230629,094200,4161973900,91700,91700,91700,91600,886
20230629,094100,4080783500,91700,91700,91700,91600,715
20230629,094000,4015245900,91700,91700,91800,91700,351
20230629,093900,3983046700,91700,91800,91800,91700,407
20230629,093800,3945717400,91900,91800,91900,91700,302
20230629,093700,3917986600,91800,92000,92000,91800,389
20230629,093600,3882248500,92000,92100,92100,92000,319
20230629,093500,3852892900,92100,92100,92200,92000,643
20230629,093400,3793654300,92100,91800,92100,91800,829
20230629,093300,3717409800,91800,91800,91900,91700,407
20230629,093200,3680059000,91800,91800,91900,91700,459
20230629,093100,3637914500,91800,91500,91800,91500,454
20230629,093000,3596314500,91500,91500,91500,91400,2177
20230629,092900,3397255700,91400,91400,91500,91400,146
20230629,092800,3383909200,91400,91400,91500,91300,509
20230629,092700,3337391400,91300,91300,91400,91300,481
20230629,092600,3293450900,91300,91400,91500,91300,541
20230629,092500,3244004200,91500,91500,91500,91300,436
20230629,092400,3204155000,91400,91300,91400,91300,1173
20230629,092300,3096972400,91400,91400,91400,91300,977
20230629,092200,3007684800,91400,91500,91600,91400,1400
20230629,092100,2879681100,91400,91500,91600,91400,1733
20230629,092000,2721219900,91500,91400,91500,91400,997
20230629,091900,2630034400,91500,91600,91600,91400,3381
20230629,091800,2320777400,91500,91600,91600,91500,687
20230629,091700,2257880200,91600,91600,91600,91500,879
20230629,091600,2177436500,91600,91600,91600,91500,316
20230629,091500,2148495100,91500,91500,91600,91500,666
20230629,091400,2087527200,91600,91500,91600,91400,2413
20230629,091300,1866781000,91500,91600,91600,91500,1146
20230629,091200,1761886700,91600,91900,92000,91500,1191
20230629,091100,1652678700,92000,92000,92000,91900,1187
20230629,091000,1543498000,92000,92000,92200,91900,1292
20230629,090900,1424599800,92000,91800,92100,91800,1124
20230629,090800,1321240200,91800,91300,91900,91300,3414
20230629,090700,1008811900,91300,91400,91500,91300,1893
20230629,090600,835854100,91400,91700,91700,91400,1902
20230629,090500,661728600,91700,92000,92100,91700,1340
20230629,090400,538621300,92000,92200,92200,92000,1448
20230629,090300,405271400,92200,92600,92600,92200,1684
20230629,090200,249543900,92600,92900,92900,92600,678
20230629,090100,186680100,92900,93000,93100,92800,507
20230629,090000,139574400,93100,92800,93300,92800,1466
Reference in New Issue Copy Permalink