ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014680/min/candle-20230612.csv

703 lines
40 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
20230612,204000,10504899000,232500,232500,232500,232500,873
20230612,203900,10504899000,232500,232500,232500,232500,0
20230612,203800,10504899000,232500,232500,232500,232500,0
20230612,203700,10504899000,232500,232500,232500,232500,0
20230612,203600,10504899000,232500,232500,232500,232500,0
20230612,203500,10504899000,232500,232500,232500,232500,0
20230612,203400,10504899000,232500,232500,232500,232500,0
20230612,203300,10504899000,232500,232500,232500,232500,0
20230612,203200,10504899000,232500,232500,232500,232500,0
20230612,203100,10504899000,232500,232500,232500,232500,0
20230612,203000,10504899000,232500,232500,232500,232500,0
20230612,202900,10504899000,232500,232500,232500,232500,0
20230612,202800,10504899000,232500,232500,232500,232500,0
20230612,202700,10504899000,232500,232500,232500,232500,0
20230612,202600,10504899000,232500,232500,232500,232500,0
20230612,202500,10504899000,232500,232500,232500,232500,0
20230612,202400,10504899000,232500,232500,232500,232500,0
20230612,202300,10504899000,232500,232500,232500,232500,0
20230612,202200,10504899000,232500,232500,232500,232500,0
20230612,202100,10504899000,232500,232500,232500,232500,0
20230612,202000,10504899000,232500,232500,232500,232500,0
20230612,201900,10504899000,232500,232500,232500,232500,0
20230612,201800,10504899000,232500,232500,232500,232500,0
20230612,201700,10504899000,232500,232500,232500,232500,0
20230612,201600,10504899000,232500,232500,232500,232500,0
20230612,201500,10504899000,232500,232500,232500,232500,0
20230612,201400,10504899000,232500,232500,232500,232500,0
20230612,201300,10504899000,232500,232500,232500,232500,0
20230612,201200,10504899000,232500,232500,232500,232500,0
20230612,201100,10504899000,232500,232500,232500,232500,0
20230612,201000,10504899000,232500,232500,232500,232500,873
20230612,200900,10504899000,232500,232500,232500,232500,0
20230612,200800,10504899000,232500,232500,232500,232500,0
20230612,200700,10504899000,232500,232500,232500,232500,0
20230612,200600,10504899000,232500,232500,232500,232500,0
20230612,200500,10504899000,232500,232500,232500,232500,0
20230612,200400,10504899000,232500,232500,232500,232500,0
20230612,200300,10504899000,232500,232500,232500,232500,0
20230612,200200,10504899000,232500,232500,232500,232500,0
20230612,200100,10504899000,232500,232500,232500,232500,0
20230612,200000,10504899000,232500,232500,232500,232500,0
20230612,195900,10504899000,232500,232500,232500,232500,0
20230612,195800,10504899000,232500,232500,232500,232500,0
20230612,195700,10504899000,232500,232500,232500,232500,0
20230612,195600,10504899000,232500,232500,232500,232500,0
20230612,195500,10504899000,232500,232500,232500,232500,0
20230612,195400,10504899000,232500,232500,232500,232500,0
20230612,195300,10504899000,232500,232500,232500,232500,0
20230612,195200,10504899000,232500,232500,232500,232500,0
20230612,195100,10504899000,232500,232500,232500,232500,0
20230612,195000,10504899000,232500,232500,232500,232500,0
20230612,194900,10504899000,232500,232500,232500,232500,0
20230612,194800,10504899000,232500,232500,232500,232500,0
20230612,194700,10504899000,232500,232500,232500,232500,0
20230612,194600,10504899000,232500,232500,232500,232500,0
20230612,194500,10504899000,232500,232500,232500,232500,0
20230612,194400,10504899000,232500,232500,232500,232500,0
20230612,194300,10504899000,232500,232500,232500,232500,0
20230612,194200,10504899000,232500,232500,232500,232500,0
20230612,194100,10504899000,232500,232500,232500,232500,0
20230612,194000,10504899000,232500,232500,232500,232500,873
20230612,193900,10504899000,232500,232500,232500,232500,0
20230612,193800,10504899000,232500,232500,232500,232500,0
20230612,193700,10504899000,232500,232500,232500,232500,0
20230612,193600,10504899000,232500,232500,232500,232500,0
20230612,193500,10504899000,232500,232500,232500,232500,0
20230612,193400,10504899000,232500,232500,232500,232500,0
20230612,193300,10504899000,232500,232500,232500,232500,0
20230612,193200,10504899000,232500,232500,232500,232500,0
20230612,193100,10504899000,232500,232500,232500,232500,0
20230612,193000,10504899000,232500,232500,232500,232500,0
20230612,192900,10504899000,232500,232500,232500,232500,0
20230612,192800,10504899000,232500,232500,232500,232500,0
20230612,192700,10504899000,232500,232500,232500,232500,0
20230612,192600,10504899000,232500,232500,232500,232500,0
20230612,192500,10504899000,232500,232500,232500,232500,0
20230612,192400,10504899000,232500,232500,232500,232500,0
20230612,192300,10504899000,232500,232500,232500,232500,0
20230612,192200,10504899000,232500,232500,232500,232500,0
20230612,192100,10504899000,232500,232500,232500,232500,0
20230612,192000,10504899000,232500,232500,232500,232500,0
20230612,191900,10504899000,232500,232500,232500,232500,0
20230612,191800,10504899000,232500,232500,232500,232500,0
20230612,191700,10504899000,232500,232500,232500,232500,0
20230612,191600,10504899000,232500,232500,232500,232500,0
20230612,191500,10504899000,232500,232500,232500,232500,0
20230612,191400,10504899000,232500,232500,232500,232500,0
20230612,191300,10504899000,232500,232500,232500,232500,0
20230612,191200,10504899000,232500,232500,232500,232500,0
20230612,191100,10504899000,232500,232500,232500,232500,0
20230612,191000,10504899000,232500,232500,232500,232500,873
20230612,190900,10504899000,232500,232500,232500,232500,0
20230612,190800,10504899000,232500,232500,232500,232500,0
20230612,190700,10504899000,232500,232500,232500,232500,0
20230612,190600,10504899000,232500,232500,232500,232500,0
20230612,190500,10504899000,232500,232500,232500,232500,0
20230612,190400,10504899000,232500,232500,232500,232500,0
20230612,190300,10504899000,232500,232500,232500,232500,0
20230612,190200,10504899000,232500,232500,232500,232500,0
20230612,190100,10504899000,232500,232500,232500,232500,0
20230612,190000,10504899000,232500,232500,232500,232500,0
20230612,185900,10504899000,232500,232500,232500,232500,0
20230612,185800,10504899000,232500,232500,232500,232500,0
20230612,185700,10504899000,232500,232500,232500,232500,0
20230612,185600,10504899000,232500,232500,232500,232500,0
20230612,185500,10504899000,232500,232500,232500,232500,0
20230612,185400,10504899000,232500,232500,232500,232500,0
20230612,185300,10504899000,232500,232500,232500,232500,0
20230612,185200,10504899000,232500,232500,232500,232500,0
20230612,185100,10504899000,232500,232500,232500,232500,0
20230612,185000,10504899000,232500,232500,232500,232500,0
20230612,184900,10504899000,232500,232500,232500,232500,0
20230612,184800,10504899000,232500,232500,232500,232500,0
20230612,184700,10504899000,232500,232500,232500,232500,0
20230612,184600,10504899000,232500,232500,232500,232500,0
20230612,184500,10504899000,232500,232500,232500,232500,0
20230612,184400,10504899000,232500,232500,232500,232500,0
20230612,184300,10504899000,232500,232500,232500,232500,0
20230612,184200,10504899000,232500,232500,232500,232500,0
20230612,184100,10504899000,232500,232500,232500,232500,0
20230612,184000,10504899000,232500,232500,232500,232500,873
20230612,183900,10504899000,232500,232500,232500,232500,0
20230612,183800,10504899000,232500,232500,232500,232500,0
20230612,183700,10504899000,232500,232500,232500,232500,0
20230612,183600,10504899000,232500,232500,232500,232500,0
20230612,183500,10504899000,232500,232500,232500,232500,0
20230612,183400,10504899000,232500,232500,232500,232500,0
20230612,183300,10504899000,232500,232500,232500,232500,0
20230612,183200,10504899000,232500,232500,232500,232500,0
20230612,183100,10504899000,232500,232500,232500,232500,0
20230612,183000,10504899000,232500,232500,232500,232500,0
20230612,182900,10504899000,232500,232500,232500,232500,0
20230612,182800,10504899000,232500,232500,232500,232500,0
20230612,182700,10504899000,232500,232500,232500,232500,0
20230612,182600,10504899000,232500,232500,232500,232500,0
20230612,182500,10504899000,232500,232500,232500,232500,0
20230612,182400,10504899000,232500,232500,232500,232500,0
20230612,182300,10504899000,232500,232500,232500,232500,0
20230612,182200,10504899000,232500,232500,232500,232500,0
20230612,182100,10504899000,232500,232500,232500,232500,0
20230612,182000,10504899000,232500,232500,232500,232500,0
20230612,181900,10504899000,232500,232500,232500,232500,0
20230612,181800,10504899000,232500,232500,232500,232500,0
20230612,181700,10504899000,232500,232500,232500,232500,0
20230612,181600,10504899000,232500,232500,232500,232500,0
20230612,181500,10504899000,232500,232500,232500,232500,0
20230612,181400,10504899000,232500,232500,232500,232500,0
20230612,181300,10504899000,232500,232500,232500,232500,0
20230612,181200,10504899000,232500,232500,232500,232500,0
20230612,181100,10504899000,232500,232500,232500,232500,0
20230612,181000,10504899000,232500,232500,232500,232500,873
20230612,180900,10504899000,232500,232500,232500,232500,0
20230612,180800,10504899000,232500,232500,232500,232500,0
20230612,180700,10504899000,232500,232500,232500,232500,0
20230612,180600,10504899000,232500,232500,232500,232500,0
20230612,180500,10504899000,232500,232500,232500,232500,0
20230612,180400,10504899000,232500,232500,232500,232500,0
20230612,180300,10504899000,232500,232500,232500,232500,0
20230612,180200,10504899000,232500,232500,232500,232500,0
20230612,180100,10504899000,232500,232500,232500,232500,0
20230612,180000,10504899000,232500,232500,232500,232500,0
20230612,175900,10504899000,232500,232500,232500,232500,0
20230612,175800,10504899000,232500,232500,232500,232500,0
20230612,175700,10504899000,232500,232500,232500,232500,0
20230612,175600,10504899000,232500,232500,232500,232500,0
20230612,175500,10504899000,232500,232500,232500,232500,0
20230612,175400,10504899000,232500,232500,232500,232500,0
20230612,175300,10504899000,232500,232500,232500,232500,0
20230612,175200,10504899000,232500,232500,232500,232500,0
20230612,175100,10504899000,232500,232500,232500,232500,0
20230612,175000,10504899000,232500,232500,232500,232500,0
20230612,174900,10504899000,232500,232500,232500,232500,0
20230612,174800,10504899000,232500,232500,232500,232500,0
20230612,174700,10504899000,232500,232500,232500,232500,0
20230612,174600,10504899000,232500,232500,232500,232500,0
20230612,174500,10504899000,232500,232500,232500,232500,0
20230612,174400,10504899000,232500,232500,232500,232500,0
20230612,174300,10504899000,232500,232500,232500,232500,0
20230612,174200,10504899000,232500,232500,232500,232500,0
20230612,174100,10504899000,232500,232500,232500,232500,0
20230612,174000,10504899000,232500,232500,232500,232500,873
20230612,173900,10504899000,232500,232500,232500,232500,0
20230612,173800,10504899000,232500,232500,232500,232500,0
20230612,173700,10504899000,232500,232500,232500,232500,0
20230612,173600,10504899000,232500,232500,232500,232500,0
20230612,173500,10504899000,232500,232500,232500,232500,0
20230612,173400,10504899000,232500,232500,232500,232500,0
20230612,173300,10504899000,232500,232500,232500,232500,0
20230612,173200,10504899000,232500,232500,232500,232500,0
20230612,173100,10504899000,232500,232500,232500,232500,0
20230612,173000,10504899000,232500,232500,232500,232500,0
20230612,172900,10504899000,232500,232500,232500,232500,0
20230612,172800,10504899000,232500,232500,232500,232500,0
20230612,172700,10504899000,232500,232500,232500,232500,0
20230612,172600,10504899000,232500,232500,232500,232500,0
20230612,172500,10504899000,232500,232500,232500,232500,0
20230612,172400,10504899000,232500,232500,232500,232500,0
20230612,172300,10504899000,232500,232500,232500,232500,0
20230612,172200,10504899000,232500,232500,232500,232500,0
20230612,172100,10504899000,232500,232500,232500,232500,0
20230612,172000,10504899000,232500,232500,232500,232500,0
20230612,171900,10504899000,232500,232500,232500,232500,0
20230612,171800,10504899000,232500,232500,232500,232500,0
20230612,171700,10504899000,232500,232500,232500,232500,0
20230612,171600,10504899000,232500,232500,232500,232500,0
20230612,171500,10504899000,232500,232500,232500,232500,0
20230612,171400,10504899000,232500,232500,232500,232500,0
20230612,171300,10504899000,232500,232500,232500,232500,0
20230612,171200,10504899000,232500,232500,232500,232500,0
20230612,171100,10504899000,232500,232500,232500,232500,0
20230612,171000,10504899000,232500,232500,232500,232500,873
20230612,170900,10504899000,232500,232500,232500,232500,0
20230612,170800,10504899000,232500,232500,232500,232500,0
20230612,170700,10504899000,232500,232500,232500,232500,0
20230612,170600,10504899000,232500,232500,232500,232500,0
20230612,170500,10504899000,232500,232500,232500,232500,0
20230612,170400,10504899000,232500,232500,232500,232500,0
20230612,170300,10504899000,232500,232500,232500,232500,0
20230612,170200,10504899000,232500,232500,232500,232500,0
20230612,170100,10504899000,232500,232500,232500,232500,0
20230612,170000,10504899000,232500,232500,232500,232500,0
20230612,165900,10504899000,232500,232500,232500,232500,0
20230612,165800,10504899000,232500,232500,232500,232500,0
20230612,165700,10504899000,232500,232500,232500,232500,0
20230612,165600,10504899000,232500,232500,232500,232500,0
20230612,165500,10504899000,232500,232500,232500,232500,0
20230612,165400,10504899000,232500,232500,232500,232500,0
20230612,165300,10504899000,232500,232500,232500,232500,0
20230612,165200,10504899000,232500,232500,232500,232500,0
20230612,165100,10504899000,232500,232500,232500,232500,0
20230612,165000,10504899000,232500,232500,232500,232500,0
20230612,164900,10504899000,232500,232500,232500,232500,0
20230612,164800,10504899000,232500,232500,232500,232500,0
20230612,164700,10504899000,232500,232500,232500,232500,0
20230612,164600,10504899000,232500,232500,232500,232500,0
20230612,164500,10504899000,232500,232500,232500,232500,0
20230612,164400,10504899000,232500,232500,232500,232500,0
20230612,164300,10504899000,232500,232500,232500,232500,0
20230612,164200,10504899000,232500,232500,232500,232500,0
20230612,164100,10504899000,232500,232500,232500,232500,0
20230612,164000,10504899000,232500,232500,232500,232500,873
20230612,163900,10504899000,232500,232500,232500,232500,0
20230612,163800,10504899000,232500,232500,232500,232500,0
20230612,163700,10504899000,232500,232500,232500,232500,0
20230612,163600,10504899000,232500,232500,232500,232500,0
20230612,163500,10504899000,232500,232500,232500,232500,0
20230612,163400,10504899000,232500,232500,232500,232500,0
20230612,163300,10504899000,232500,232500,232500,232500,0
20230612,163200,10504899000,232500,232500,232500,232500,0
20230612,163100,10504899000,232500,232500,232500,232500,0
20230612,163000,10504899000,232500,232500,232500,232500,0
20230612,162900,10504899000,232500,232500,232500,232500,0
20230612,162800,10504899000,232500,232500,232500,232500,0
20230612,162700,10504899000,232500,232500,232500,232500,0
20230612,162600,10504899000,232500,232500,232500,232500,0
20230612,162500,10504899000,232500,232500,232500,232500,0
20230612,162400,10504899000,232500,232500,232500,232500,0
20230612,162300,10504899000,232500,232500,232500,232500,0
20230612,162200,10504899000,232500,232500,232500,232500,0
20230612,162100,10504899000,232500,232500,232500,232500,0
20230612,162000,10504899000,232500,232500,232500,232500,0
20230612,161900,10504899000,232500,232500,232500,232500,0
20230612,161800,10504899000,232500,232500,232500,232500,0
20230612,161700,10504899000,232500,232500,232500,232500,0
20230612,161600,10504899000,232500,232500,232500,232500,0
20230612,161500,10504899000,232500,232500,232500,232500,0
20230612,161400,10504899000,232500,232500,232500,232500,0
20230612,161300,10504899000,232500,232500,232500,232500,0
20230612,161200,10504899000,232500,232500,232500,232500,0
20230612,161100,10504899000,232500,232500,232500,232500,0
20230612,161000,10504899000,232500,232500,232500,232500,873
20230612,160900,10504899000,232500,232500,232500,232500,0
20230612,160800,10504899000,232500,232500,232500,232500,0
20230612,160700,10504899000,232500,232500,232500,232500,0
20230612,160600,10504899000,232500,232500,232500,232500,0
20230612,160500,10504899000,232500,232500,232500,232500,0
20230612,160400,10504899000,232500,232500,232500,232500,0
20230612,160300,10504899000,232500,232500,232500,232500,0
20230612,160200,10504899000,232500,232500,232500,232500,0
20230612,160100,10504899000,232500,232500,232500,232500,0
20230612,160000,10504899000,232500,232500,232500,232500,0
20230612,155900,10504899000,232500,232500,232500,232500,0
20230612,155800,10504899000,232500,232500,232500,232500,0
20230612,155700,10504899000,232500,232500,232500,232500,0
20230612,155600,10504899000,232500,232500,232500,232500,0
20230612,155500,10504899000,232500,232500,232500,232500,0
20230612,155400,10504899000,232500,232500,232500,232500,0
20230612,155300,10504899000,232500,232500,232500,232500,0
20230612,155200,10504899000,232500,232500,232500,232500,0
20230612,155100,10504899000,232500,232500,232500,232500,0
20230612,155000,10504899000,232500,232500,232500,232500,0
20230612,154900,10504899000,232500,232500,232500,232500,0
20230612,154800,10504899000,232500,232500,232500,232500,0
20230612,154700,10504899000,232500,232500,232500,232500,0
20230612,154600,10504899000,232500,232500,232500,232500,0
20230612,154500,10504899000,232500,232500,232500,232500,0
20230612,154400,10504899000,232500,232500,232500,232500,0
20230612,154300,10504899000,232500,232500,232500,232500,0
20230612,154200,10504899000,232500,232500,232500,232500,0
20230612,154100,10504899000,232500,232500,232500,232500,0
20230612,154000,10504899000,232500,232500,232500,232500,873
20230612,153900,10504899000,232500,232500,232500,232500,0
20230612,153800,10504899000,232500,232500,232500,232500,0
20230612,153700,10504899000,232500,232500,232500,232500,0
20230612,153600,10504899000,232500,232500,232500,232500,0
20230612,153500,10504899000,232500,232500,232500,232500,0
20230612,153400,10504899000,232500,232500,232500,232500,0
20230612,153300,10504899000,232500,232500,232500,232500,0
20230612,153200,10504899000,232500,232500,232500,232500,0
20230612,153100,10504899000,232500,232500,232500,232500,0
20230612,153000,10504899000,232500,232500,232500,232500,873
20230612,152900,10301926500,232000,232000,232000,232000,0
20230612,152800,10301926500,232000,232000,232000,232000,0
20230612,152700,10301926500,232000,232000,232000,232000,0
20230612,152600,10301926500,232000,232000,232000,232000,0
20230612,152500,10301926500,232000,232000,232000,232000,0
20230612,152400,10301926500,232000,232000,232000,232000,0
20230612,152300,10301926500,232000,232000,232000,232000,0
20230612,152200,10301926500,232000,232000,232000,232000,0
20230612,152100,10301926500,232000,232000,232000,232000,0
20230612,152000,10301926500,232000,232000,232000,232000,0
20230612,151900,10301926500,232000,232500,233000,232000,103
20230612,151800,10277946000,232500,232500,233500,232000,104
20230612,151700,10253715500,232500,232500,233500,232500,159
20230612,151600,10216640000,232500,233000,233500,232500,215
20230612,151500,10166563000,232500,232500,233000,232500,269
20230612,151400,10103945500,232500,232000,233500,232000,934
20230612,151300,9886433500,232000,232000,232000,231500,187
20230612,151200,9843056500,232000,232000,232500,232000,106
20230612,151100,9818463500,232500,232000,232500,231500,76
20230612,151000,9800834500,232000,232000,232500,231500,21
20230612,150900,9795961500,232500,231500,232500,231500,362
20230612,150800,9711987500,232000,231500,232000,231500,70
20230612,150700,9695767500,232000,232000,232000,231500,16
20230612,150600,9692059000,231500,231500,232000,231500,51
20230612,150500,9680241500,232000,231500,232000,231500,44
20230612,150400,9670051000,232000,231500,232000,231500,44
20230612,150300,9659845500,231500,231500,232000,231500,57
20230612,150200,9646644500,232000,231500,232000,231500,20
20230612,150100,9642006000,231500,232000,232000,231500,40
20230612,150000,9632734000,232000,231000,232000,231000,170
20230612,145900,9593404000,231000,231500,232000,231000,208
20230612,145800,9545249000,231500,231500,232000,231500,122
20230612,145700,9516996000,231500,231500,232000,231500,111
20230612,145600,9491270000,231500,231500,232000,231500,107
20230612,145500,9466476000,231500,231500,232000,231000,121
20230612,145400,9438463500,231500,231500,232000,231000,206
20230612,145300,9390703500,232000,232000,232000,231500,73
20230612,145200,9373788000,231500,231000,232000,231000,207
20230612,145100,9325858500,231000,231500,232000,231000,439
20230612,145000,9224238000,231500,231500,232000,231500,101
20230612,144900,9200835000,231500,231500,232000,231500,116
20230612,144800,9173959000,231500,231000,232000,231000,124
20230612,144700,9145266000,231500,232000,232000,231500,231
20230612,144600,9091760000,231500,232000,232000,231500,113
20230612,144500,9065581500,231500,231500,232000,231500,115
20230612,144400,9038932500,231500,231500,232000,231500,336
20230612,144300,8961005500,231500,231500,232000,231000,88
20230612,144200,8940647000,231500,231000,232000,231000,151
20230612,144100,8905695500,231000,231500,232000,231000,117
20230612,144000,8878599000,231500,231000,232000,231000,101
20230612,143900,8855216500,232000,231000,232000,231000,110
20230612,143800,8829761500,231000,231000,231500,231000,115
20230612,143700,8803169000,231000,231500,231500,231000,161
20230612,143600,8765952000,231500,231500,232000,231000,86
20230612,143500,8746036500,231500,231000,232000,231000,101
20230612,143400,8722672000,231000,231000,232000,231000,74
20230612,143300,8705542000,231000,231000,232000,231000,123
20230612,143200,8677062000,231000,231500,232000,231000,86
20230612,143100,8657150000,231000,231500,232000,231000,79
20230612,143000,8638860500,232000,231500,232000,231000,125
20230612,142900,8609935000,231500,231500,232000,231000,150
20230612,142800,8575243000,231500,231500,232000,231000,109
20230612,142700,8550006000,231000,231000,231500,231000,97
20230612,142600,8527574500,231000,231500,232000,231000,109
20230612,142500,8502357500,231500,231000,232000,231000,88
20230612,142400,8481997500,231000,231500,232000,231000,92
20230612,142300,8460708500,231500,231500,232000,231000,106
20230612,142200,8436147500,231500,231000,232000,231000,92
20230612,142100,8414834500,231000,231000,231500,231000,114
20230612,142000,8388476000,231000,231000,231500,231000,126
20230612,141900,8359341500,231000,230500,231500,230500,99
20230612,141800,8336461500,230500,231000,231500,230500,108
20230612,141700,8311509500,231000,231000,231500,231000,127
20230612,141600,8282154500,231000,231500,231500,231000,113
20230612,141500,8256033000,231500,231000,231500,231000,81
20230612,141400,8237310000,231500,231000,231500,231000,92
20230612,141300,8216038500,231000,231000,231500,231000,60
20230612,141200,8202162000,231500,231000,231500,231000,103
20230612,141100,8178347000,231000,231000,231500,230500,286
20230612,141000,8112292500,231000,231500,232000,231000,104
20230612,140900,8088202000,231000,231000,232000,231000,120
20230612,140800,8060423000,231000,231000,231500,230500,87
20230612,140700,8040309500,231000,231500,231500,231000,116
20230612,140600,8013495000,231000,231000,231500,231000,48
20230612,140500,8002403000,231500,231000,231500,231000,84
20230612,140400,7982992500,231000,231000,231500,230500,63
20230612,140300,7968442500,231000,230500,231500,230500,75
20230612,140200,7951128500,231000,230500,231000,230500,54
20230612,140100,7938672500,231000,230500,231500,230500,94
20230612,140000,7916990500,231000,230500,231500,230500,67
20230612,135900,7901534500,230500,230500,231000,230500,64
20230612,135800,7886777000,230500,230500,231500,230500,56
20230612,135700,7873856000,230500,231000,231500,230500,83
20230612,135600,7854713500,230500,230500,231500,230500,74
20230612,135500,7837624000,231000,230500,231500,230500,47
20230612,135400,7826764000,230500,231000,231500,230500,305
20230612,135300,7756423500,231000,231000,231500,230500,82
20230612,135200,7737478500,231000,231000,231500,231000,41
20230612,135100,7728002500,231000,231000,231500,231000,39
20230612,135000,7718988500,231000,230500,231500,230500,86
20230612,134900,7699140000,230500,231000,231000,230500,92
20230612,134800,7677910500,231000,230500,231500,230500,77
20230612,134700,7660124500,230500,231000,231500,230500,59
20230612,134600,7646511500,230500,231000,231000,230500,55
20230612,134500,7633822500,230500,231500,231500,230500,110
20230612,134400,7608422500,231500,231000,231500,231000,64
20230612,134300,7593631000,231500,231000,231500,231000,102
20230612,134200,7570056000,231000,231000,231500,231000,59
20230612,134100,7556422000,231000,231000,231500,231000,97
20230612,134000,7534001500,231000,231000,231500,231000,57
20230612,133900,7520830000,231000,231000,231500,231000,52
20230612,133800,7508811000,231500,231000,231500,231000,74
20230612,133700,7491703000,231000,231500,231500,231000,62
20230612,133600,7477376000,231000,231000,231500,231000,96
20230612,133500,7455189500,231000,231000,232000,231000,57
20230612,133400,7442015500,231500,231000,231500,231000,49
20230612,133300,7430683500,231000,231500,232000,231000,49
20230612,133200,7419356000,231000,231000,231500,231000,83
20230612,133100,7400173500,231500,231000,231500,231000,71
20230612,133000,7383757500,231000,231500,231500,231000,66
20230612,132900,7368502500,231000,231000,231500,231000,62
20230612,132800,7354170500,231000,231000,231500,231000,214
20230612,132700,7304693000,231500,231000,231500,231000,53
20230612,132600,7292439500,231000,231000,231500,231000,65
20230612,132500,7277419000,231500,231000,231500,231000,48
20230612,132400,7266325500,231000,231000,232000,231000,306
20230612,132300,7195462500,231000,231000,231500,231000,41
20230612,132200,7185987500,231000,231000,231500,231000,80
20230612,132100,7167495500,231500,231000,231500,231000,71
20230612,132000,7151083500,231500,231000,231500,231000,63
20230612,131900,7136510500,231000,231000,231500,231000,86
20230612,131800,7116640000,231000,231000,231500,231000,76
20230612,131700,7099082500,231000,231000,231500,231000,38
20230612,131600,7090301500,231000,231000,231500,231000,62
20230612,131500,7075976500,231500,231500,231500,231000,620
20230612,131400,6932475000,231500,231500,232000,231500,39
20230612,131300,6923446000,231500,231500,232000,231500,68
20230612,131200,6907696000,232000,231500,232000,231500,54
20230612,131100,6895187000,231500,231500,232000,231500,84
20230612,131000,6875740500,231500,232000,232500,231500,77
20230612,130900,6857890000,232000,232000,232000,232000,41
20230612,130800,6848378000,232000,232000,232500,232000,49
20230612,130700,6837009000,232000,232000,232500,232000,63
20230612,130600,6822384500,232000,232000,232500,232000,77
20230612,130500,6804507000,232000,232000,232000,232000,48
20230612,130400,6793371000,232000,232500,232500,232000,124
20230612,130300,6764542500,232500,232500,233000,232500,61
20230612,130200,6750352000,232500,233000,233000,232500,257
20230612,130100,6690472000,233000,234000,234000,233000,77
20230612,130000,6672493000,234000,234500,234500,233500,108
20230612,125900,6647209500,233500,234000,234500,233500,125
20230612,125800,6617967500,234000,233500,234000,233000,137
20230612,125700,6585935000,234000,233500,234000,233000,121
20230612,125600,6557644500,233500,233500,234000,232500,171
20230612,125500,6517712000,233500,232500,233500,232000,271
20230612,125400,6454588500,232500,233000,233000,232500,143
20230612,125300,6421292000,233000,233000,233000,232000,130
20230612,125200,6391033500,233000,232500,233000,232000,366
20230612,125100,6305908000,232500,231500,232500,231500,107
20230612,125000,6281059500,232000,231500,232000,231500,81
20230612,124900,6262279000,231500,232000,232000,231500,67
20230612,124800,6246761500,232000,231500,232000,231500,118
20230612,124700,6219436500,231500,232000,232000,231500,39
20230612,124600,6210399000,231500,231500,232000,231500,67
20230612,124500,6194884000,232000,231500,232000,231500,80
20230612,124400,6176349500,232000,231500,232000,231500,48
20230612,124300,6165224000,231500,232000,232000,231500,37
20230612,124200,6156655000,231500,231500,232000,231500,80
20230612,124100,6138119000,232000,232000,232500,231500,44
20230612,124000,6127914500,232000,232000,232500,231500,95
20230612,123900,6105909000,231500,232000,232000,231500,21
20230612,123800,6101040000,232000,232000,232500,231500,179
20230612,123700,6059493000,232000,232500,232500,232000,43
20230612,123600,6049507000,232000,232000,232500,232000,53
20230612,123500,6037204000,232500,232500,232500,232000,37
20230612,123400,6028612500,232500,232500,232500,232000,50
20230612,123300,6016994500,232000,232500,232500,232000,43
20230612,123200,6007008000,232000,232500,232500,232000,28
20230612,123100,6000504000,232500,232500,232500,232000,50
20230612,123000,5988887500,232500,232500,232500,232000,38
20230612,122900,5980063000,232500,231500,232500,231500,44
20230612,122800,5969861500,231500,232000,232000,231500,51
20230612,122700,5958036000,232000,231500,232000,231500,28
20230612,122600,5951541500,232000,232000,232000,231500,42
20230612,122500,5941803000,231500,232000,232000,231500,34
20230612,122400,5933920000,232000,232000,232000,231500,49
20230612,122300,5922562000,232000,231500,232000,231500,34
20230612,122200,5914678000,231500,232000,232000,231500,68
20230612,122100,5898923500,232000,232000,232000,231500,175
20230612,122000,5858398000,232000,232000,232000,231500,35
20230612,121900,5850285000,232000,232000,232000,231500,48
20230612,121800,5839154500,232000,232000,232000,231500,24
20230612,121700,5833589000,232000,231500,232000,231500,39
20230612,121600,5824544000,232000,232000,232000,231500,41
20230612,121500,5815040000,232000,232000,232000,231500,134
20230612,121400,5784011500,231500,232000,232000,231500,18
20230612,121300,5779837000,232000,231500,232000,231500,27
20230612,121200,5773579000,231500,232000,232000,231500,31
20230612,121100,5766393000,232000,232000,232000,231500,33
20230612,121000,5758745000,232000,232000,232000,231500,52
20230612,120900,5746699000,231500,232000,232000,231500,63
20230612,120800,5732103500,232000,232000,232000,231500,21
20230612,120700,5727235500,232000,232000,232000,231500,17
20230612,120600,5723295000,232000,232000,232000,231500,33
20230612,120500,5715645500,231500,232000,232000,231500,59
20230612,120400,5701958500,232500,232000,232500,232000,67
20230612,120300,5686407500,232500,232500,232500,232000,27
20230612,120200,5680134000,232500,232500,232500,232000,30
20230612,120100,5673168500,232500,232000,232500,232000,44
20230612,120000,5662953500,232500,232000,232500,232000,24
20230612,115900,5657379500,232500,231500,232500,231500,45
20230612,115800,5646943000,231500,232000,232000,231500,30
20230612,115700,5639991000,232000,232000,232000,231500,45
20230612,115600,5629555500,232000,232000,232500,231500,89
20230612,115500,5608931500,232500,232500,232500,232000,24
20230612,115400,5603356000,232500,232500,232500,232000,34
20230612,115300,5595460000,232500,232500,232500,232000,25
20230612,115200,5589653000,232500,232500,232500,231500,27
20230612,115100,5583387500,232000,232000,232500,231500,28
20230612,115000,5576898000,231500,232000,232000,231500,105
20230612,114900,5552541500,232500,232000,232500,232000,32
20230612,114800,5545112000,232000,232000,232500,232000,27
20230612,114700,5538840500,232000,232500,232500,232000,43
20230612,114600,5528852500,232500,231500,232500,231500,37
20230612,114500,5520270500,231500,232000,232000,231500,59
20230612,114400,5506593500,232000,232000,232000,231500,34
20230612,114300,5498716000,232000,231500,232000,231500,806
20230612,114200,5312120500,231500,232000,232000,231000,211
20230612,114100,5263300000,231500,232000,232000,231500,32
20230612,114000,5255887000,231500,231500,232000,231500,67
20230612,113900,5240364500,231500,231500,232000,231500,41
20230612,113800,5230865000,231500,232000,232000,231500,135
20230612,113700,5199607500,232000,232000,232000,231500,28
20230612,113600,5193114500,232000,232000,232500,232000,85
20230612,113500,5173388500,232000,232500,232500,232000,23
20230612,113400,5168044000,232500,232500,232500,232000,28
20230612,113300,5161541000,232500,232500,232500,232000,49
20230612,113200,5150164000,232000,232000,232500,232000,21
20230612,113100,5145284000,232500,232000,232500,232000,46
20230612,113000,5134607000,232000,232000,232500,232000,28
20230612,112900,5128103000,232500,232500,232500,232000,36
20230612,112800,5119741500,232500,232500,232500,232000,30
20230612,112700,5112771000,232000,232500,232500,232000,42
20230612,112600,5103020000,232500,232500,233000,232000,18
20230612,112500,5098835500,233000,232500,233000,232000,43
20230612,112400,5088849500,232500,232000,232500,232000,22
20230612,112300,5083740000,232000,232000,232500,232000,40
20230612,112200,5074452000,232000,232000,232500,232000,41
20230612,112100,5064933000,233000,232500,233000,232000,52
20230612,112000,5052847000,232500,233000,233000,232500,142
20230612,111900,5019807500,232500,233000,233000,232500,26
20230612,111800,5013756000,233000,232000,233000,232000,33
20230612,111700,5006077500,232500,232000,232500,231500,328
20230612,111600,4929862500,232000,231500,232000,231500,44
20230612,111500,4919661000,232000,231500,232000,231500,121
20230612,111400,4891638000,231500,232000,232500,231500,121
20230612,111300,4863580000,232000,232000,232500,231500,209
20230612,111200,4815116000,232000,232000,232500,232000,125
20230612,111100,4786104500,232000,232500,233000,232000,300
20230612,111000,4716433000,232500,233000,233000,232500,219
20230612,110900,4665462500,233500,234000,234000,233000,395
20230612,110800,4573300500,234000,234500,235000,233500,259
20230612,110700,4512649500,234500,235000,235000,234000,220
20230612,110600,4461047500,235000,235000,235000,234000,190
20230612,110500,4416407500,234500,234000,235000,233500,331
20230612,110400,4338698000,234000,234000,234500,233500,204
20230612,110300,4290916000,234000,233500,234000,233000,255
20230612,110200,4231368500,233500,234500,234500,233500,473
20230612,110100,4120747500,234500,234500,234500,233500,346
20230612,110000,4039792500,234500,234000,234500,233500,169
20230612,105900,4000198000,234500,234000,234500,233000,238
20230612,105800,3944508500,234500,234500,234500,233500,190
20230612,105700,3899998000,234500,234000,234500,233000,173
20230612,105600,3859527000,234000,234500,234500,233000,229
20230612,105500,3805988500,234000,234500,234500,233000,499
20230612,105400,3689297000,234000,233000,234500,233000,266
20230612,105300,3627072500,233500,233000,233500,232500,342
20230612,105200,3547313500,233000,231500,233000,231000,692
20230612,105100,3386862500,231000,231000,231500,231000,85
20230612,105000,3367216000,231500,231000,231500,231000,26
20230612,104900,3361199500,231000,231000,231500,231000,32
20230612,104800,3353804000,231500,231000,231500,231000,34
20230612,104700,3345940500,231500,231500,232000,231000,59
20230612,104600,3332293500,231500,231000,231500,231000,15
20230612,104500,3328827500,231000,231000,232000,231000,51
20230612,104400,3317031500,231000,231000,232000,231000,25
20230612,104300,3311249000,231000,231000,231500,231000,84
20230612,104200,3291830500,231000,231000,231500,231000,50
20230612,104100,3280268000,231000,231500,231500,231000,58
20230612,104000,3266854500,231000,231000,231500,231000,46
20230612,103900,3256213500,231500,232000,232000,231000,1501
20230612,103800,2908157500,232000,232000,232500,232000,360
20230612,103700,2824637000,232500,232000,232500,232000,18
20230612,103600,2820456000,232000,232000,232500,232000,41
20230612,103500,2810936000,232000,232000,232000,232000,32
20230612,103400,2803512000,232000,232000,232500,232000,15
20230612,103300,2800026500,232000,232000,232500,232000,35
20230612,103200,2791901500,232000,232500,232500,232000,34
20230612,103100,2784011500,232000,232000,232500,232000,31
20230612,103000,2776814500,232500,232000,232500,232000,25
20230612,102900,2771009500,232000,232000,232000,232000,128
20230612,102800,2741313500,232500,232000,232500,232000,21
20230612,102700,2736435500,232000,232500,232500,232000,23
20230612,102600,2731094000,232000,232000,232500,232000,31
20230612,102500,2723898000,232000,232500,232500,232000,189
20230612,102400,2679972000,232000,232000,232000,232000,19
20230612,102300,2675564000,232500,232000,232500,232000,32
20230612,102200,2668135000,232000,232000,232500,232000,39
20230612,102100,2659081500,232000,232000,232500,232000,22
20230612,102000,2653977000,232500,232000,232500,232000,13
20230612,101900,2650956000,232000,232000,232500,232000,55
20230612,101800,2638177000,232000,232000,232000,232000,17
20230612,101700,2634233000,232000,232000,232500,232000,36
20230612,101600,2625869500,232000,232500,232500,232000,30
20230612,101500,2618904000,232000,232000,232000,232000,24
20230612,101400,2613336000,232000,232000,232500,232000,44
20230612,101300,2603122000,232500,232500,232500,232000,25
20230612,101200,2597315500,232000,232000,232000,232000,71
20230612,101100,2580843500,232000,232500,232500,232000,42
20230612,101000,2571089000,232500,232000,232500,232000,32
20230612,100900,2563659500,232500,232000,232500,232000,29
20230612,100800,2556921000,232000,232000,232500,232000,27
20230612,100700,2550648500,232000,232000,232500,232000,16
20230612,100600,2546935500,232000,232000,232500,232000,38
20230612,100500,2538113500,232000,232000,232500,232000,21
20230612,100400,2533236000,232000,232000,232500,232000,34
20230612,100300,2525341500,232000,232000,232500,232000,45
20230612,100200,2514893500,232000,232000,232500,232000,41
20230612,100100,2505374500,232500,232000,232500,232000,78
20230612,100000,2487278000,232000,232500,233000,232000,549
20230612,095900,2359651000,233000,232500,233000,232500,110
20230612,095800,2334062000,232500,232500,233000,232500,32
20230612,095700,2326615000,232500,232500,233000,232500,144
20230612,095600,2293120000,232500,232500,233000,232500,82
20230612,095500,2274048000,232500,232500,233000,232500,50
20230612,095400,2262402000,232500,233000,233000,232500,56
20230612,095300,2249357500,233000,233000,233000,232500,73
20230612,095200,2232352500,232500,232500,233000,232500,61
20230612,095100,2218144000,233000,233000,233000,232500,31
20230612,095000,2210930000,232500,232500,233000,232500,82
20230612,094900,2191844000,232500,233000,233000,232500,27
20230612,094800,2185559000,232500,232500,232500,232500,21
20230612,094700,2180676500,232500,232500,232500,232500,18
20230612,094600,2176491500,232500,232500,232500,232500,23
20230612,094500,2171144000,232500,232500,232500,232500,114
20230612,094400,2144639000,232500,232500,233000,232500,69
20230612,094300,2128584000,232500,232500,233000,232500,15
20230612,094200,2125096000,232500,232500,232500,232500,39
20230612,094100,2116028500,233000,232500,233000,232500,45
20230612,094000,2105564000,232500,233500,233500,232500,4
20230612,093900,2104631000,232500,233000,233500,232500,63
20230612,093800,2089945500,232500,233000,233500,232500,296
20230612,093700,2020986000,233000,233000,233000,233000,16
20230612,093600,2017258000,233500,233500,233500,233000,46
20230612,093500,2006521500,233500,233000,233500,233000,29
20230612,093400,1999751000,233500,233500,233500,233500,337
20230612,093300,1921061500,234000,234000,234000,233500,30
20230612,093200,1914043500,234000,234000,234000,234000,61
20230612,093100,1899769500,234000,234500,234500,234000,28
20230612,093000,1893217000,234000,234000,234500,234000,21
20230612,092900,1888299500,234000,234000,234000,233500,323
20230612,092800,1812725000,234000,234000,234000,234000,18
20230612,092700,1808513000,234000,234000,234500,234000,95
20230612,092600,1786272000,234000,234000,234000,234000,163
20230612,092500,1748130000,234000,233500,234000,233500,121
20230612,092400,1719816500,234000,233500,234000,233500,102
20230612,092300,1695992000,234000,234000,234000,233500,17
20230612,092200,1692015000,234000,233500,234000,233500,5
20230612,092100,1690845500,234000,233500,234000,233500,26
20230612,092000,1684762000,233500,234000,234000,233500,94
20230612,091900,1662789000,234000,234000,234000,233500,22
20230612,091800,1657641500,234000,234000,234000,234000,140
20230612,091700,1624881500,234000,234000,234000,234000,61
20230612,091600,1610607500,234000,234000,234000,233500,145
20230612,091500,1576702500,234000,235000,235000,234000,275
20230612,091400,1512209000,235000,234000,235000,234000,366
20230612,091300,1426318000,234000,234500,235000,234000,261
20230612,091200,1365114000,235000,235000,235000,234000,261
20230612,091100,1303846500,234500,233500,235000,233500,399
20230612,091000,1210308500,233500,233500,234500,233500,636
20230612,090900,1061547000,234000,233000,234000,232500,781
20230612,090800,879179500,233500,233000,234000,232500,636
20230612,090700,730807000,233000,234000,234000,231500,549
20230612,090600,602795000,234500,234500,235500,234500,772
20230612,090500,421568000,234500,234500,235000,234000,371
20230612,090400,334546000,234500,233500,235000,233500,245
20230612,090300,277112000,234000,232500,234000,232500,268
20230612,090200,214707000,232500,231500,232500,231500,83
20230612,090100,195478500,231500,231500,232000,231500,212
20230612,090000,146368000,232000,233000,233000,231500,631
Reference in New Issue Copy Permalink