ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/078600/min/candle-20230622.csv

702 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203900,15136276100,98800,98800,98800,98800,3520
20230622,203800,15136276100,98800,98800,98800,98800,0
20230622,203700,15136276100,98800,98800,98800,98800,0
20230622,203600,15136276100,98800,98800,98800,98800,0
20230622,203500,15136276100,98800,98800,98800,98800,0
20230622,203400,15136276100,98800,98800,98800,98800,0
20230622,203300,15136276100,98800,98800,98800,98800,0
20230622,203200,15136276100,98800,98800,98800,98800,0
20230622,203100,15136276100,98800,98800,98800,98800,0
20230622,203000,15136276100,98800,98800,98800,98800,0
20230622,202900,15136276100,98800,98800,98800,98800,0
20230622,202800,15136276100,98800,98800,98800,98800,0
20230622,202700,15136276100,98800,98800,98800,98800,0
20230622,202600,15136276100,98800,98800,98800,98800,0
20230622,202500,15136276100,98800,98800,98800,98800,0
20230622,202400,15136276100,98800,98800,98800,98800,0
20230622,202300,15136276100,98800,98800,98800,98800,0
20230622,202200,15136276100,98800,98800,98800,98800,0
20230622,202100,15136276100,98800,98800,98800,98800,0
20230622,202000,15136276100,98800,98800,98800,98800,0
20230622,201900,15136276100,98800,98800,98800,98800,0
20230622,201800,15136276100,98800,98800,98800,98800,0
20230622,201700,15136276100,98800,98800,98800,98800,0
20230622,201600,15136276100,98800,98800,98800,98800,0
20230622,201500,15136276100,98800,98800,98800,98800,0
20230622,201400,15136276100,98800,98800,98800,98800,0
20230622,201300,15136276100,98800,98800,98800,98800,0
20230622,201200,15136276100,98800,98800,98800,98800,0
20230622,201100,15136276100,98800,98800,98800,98800,0
20230622,201000,15136276100,98800,98800,98800,98800,0
20230622,200900,15136276100,98800,98800,98800,98800,3520
20230622,200800,15136276100,98800,98800,98800,98800,0
20230622,200700,15136276100,98800,98800,98800,98800,0
20230622,200600,15136276100,98800,98800,98800,98800,0
20230622,200500,15136276100,98800,98800,98800,98800,0
20230622,200400,15136276100,98800,98800,98800,98800,0
20230622,200300,15136276100,98800,98800,98800,98800,0
20230622,200200,15136276100,98800,98800,98800,98800,0
20230622,200100,15136276100,98800,98800,98800,98800,0
20230622,200000,15136276100,98800,98800,98800,98800,0
20230622,195900,15136276100,98800,98800,98800,98800,0
20230622,195800,15136276100,98800,98800,98800,98800,0
20230622,195700,15136276100,98800,98800,98800,98800,0
20230622,195600,15136276100,98800,98800,98800,98800,0
20230622,195500,15136276100,98800,98800,98800,98800,0
20230622,195400,15136276100,98800,98800,98800,98800,0
20230622,195300,15136276100,98800,98800,98800,98800,0
20230622,195200,15136276100,98800,98800,98800,98800,0
20230622,195100,15136276100,98800,98800,98800,98800,0
20230622,195000,15136276100,98800,98800,98800,98800,0
20230622,194900,15136276100,98800,98800,98800,98800,0
20230622,194800,15136276100,98800,98800,98800,98800,0
20230622,194700,15136276100,98800,98800,98800,98800,0
20230622,194600,15136276100,98800,98800,98800,98800,0
20230622,194500,15136276100,98800,98800,98800,98800,0
20230622,194400,15136276100,98800,98800,98800,98800,0
20230622,194300,15136276100,98800,98800,98800,98800,0
20230622,194200,15136276100,98800,98800,98800,98800,0
20230622,194100,15136276100,98800,98800,98800,98800,0
20230622,194000,15136276100,98800,98800,98800,98800,0
20230622,193900,15136276100,98800,98800,98800,98800,3520
20230622,193800,15136276100,98800,98800,98800,98800,0
20230622,193700,15136276100,98800,98800,98800,98800,0
20230622,193600,15136276100,98800,98800,98800,98800,0
20230622,193500,15136276100,98800,98800,98800,98800,0
20230622,193400,15136276100,98800,98800,98800,98800,0
20230622,193300,15136276100,98800,98800,98800,98800,0
20230622,193200,15136276100,98800,98800,98800,98800,0
20230622,193100,15136276100,98800,98800,98800,98800,0
20230622,193000,15136276100,98800,98800,98800,98800,0
20230622,192900,15136276100,98800,98800,98800,98800,0
20230622,192800,15136276100,98800,98800,98800,98800,0
20230622,192700,15136276100,98800,98800,98800,98800,0
20230622,192600,15136276100,98800,98800,98800,98800,0
20230622,192500,15136276100,98800,98800,98800,98800,0
20230622,192400,15136276100,98800,98800,98800,98800,0
20230622,192300,15136276100,98800,98800,98800,98800,0
20230622,192200,15136276100,98800,98800,98800,98800,0
20230622,192100,15136276100,98800,98800,98800,98800,0
20230622,192000,15136276100,98800,98800,98800,98800,0
20230622,191900,15136276100,98800,98800,98800,98800,0
20230622,191800,15136276100,98800,98800,98800,98800,0
20230622,191700,15136276100,98800,98800,98800,98800,0
20230622,191600,15136276100,98800,98800,98800,98800,0
20230622,191500,15136276100,98800,98800,98800,98800,0
20230622,191400,15136276100,98800,98800,98800,98800,0
20230622,191300,15136276100,98800,98800,98800,98800,0
20230622,191200,15136276100,98800,98800,98800,98800,0
20230622,191100,15136276100,98800,98800,98800,98800,0
20230622,191000,15136276100,98800,98800,98800,98800,0
20230622,190900,15136276100,98800,98800,98800,98800,3520
20230622,190800,15136276100,98800,98800,98800,98800,0
20230622,190700,15136276100,98800,98800,98800,98800,0
20230622,190600,15136276100,98800,98800,98800,98800,0
20230622,190500,15136276100,98800,98800,98800,98800,0
20230622,190400,15136276100,98800,98800,98800,98800,0
20230622,190300,15136276100,98800,98800,98800,98800,0
20230622,190200,15136276100,98800,98800,98800,98800,0
20230622,190100,15136276100,98800,98800,98800,98800,0
20230622,190000,15136276100,98800,98800,98800,98800,0
20230622,185900,15136276100,98800,98800,98800,98800,0
20230622,185800,15136276100,98800,98800,98800,98800,0
20230622,185700,15136276100,98800,98800,98800,98800,0
20230622,185600,15136276100,98800,98800,98800,98800,0
20230622,185500,15136276100,98800,98800,98800,98800,0
20230622,185400,15136276100,98800,98800,98800,98800,0
20230622,185300,15136276100,98800,98800,98800,98800,0
20230622,185200,15136276100,98800,98800,98800,98800,0
20230622,185100,15136276100,98800,98800,98800,98800,0
20230622,185000,15136276100,98800,98800,98800,98800,0
20230622,184900,15136276100,98800,98800,98800,98800,0
20230622,184800,15136276100,98800,98800,98800,98800,0
20230622,184700,15136276100,98800,98800,98800,98800,0
20230622,184600,15136276100,98800,98800,98800,98800,0
20230622,184500,15136276100,98800,98800,98800,98800,0
20230622,184400,15136276100,98800,98800,98800,98800,0
20230622,184300,15136276100,98800,98800,98800,98800,0
20230622,184200,15136276100,98800,98800,98800,98800,0
20230622,184100,15136276100,98800,98800,98800,98800,0
20230622,184000,15136276100,98800,98800,98800,98800,0
20230622,183900,15136276100,98800,98800,98800,98800,3520
20230622,183800,15136276100,98800,98800,98800,98800,0
20230622,183700,15136276100,98800,98800,98800,98800,0
20230622,183600,15136276100,98800,98800,98800,98800,0
20230622,183500,15136276100,98800,98800,98800,98800,0
20230622,183400,15136276100,98800,98800,98800,98800,0
20230622,183300,15136276100,98800,98800,98800,98800,0
20230622,183200,15136276100,98800,98800,98800,98800,0
20230622,183100,15136276100,98800,98800,98800,98800,0
20230622,183000,15136276100,98800,98800,98800,98800,0
20230622,182900,15136276100,98800,98800,98800,98800,0
20230622,182800,15136276100,98800,98800,98800,98800,0
20230622,182700,15136276100,98800,98800,98800,98800,0
20230622,182600,15136276100,98800,98800,98800,98800,0
20230622,182500,15136276100,98800,98800,98800,98800,0
20230622,182400,15136276100,98800,98800,98800,98800,0
20230622,182300,15136276100,98800,98800,98800,98800,0
20230622,182200,15136276100,98800,98800,98800,98800,0
20230622,182100,15136276100,98800,98800,98800,98800,0
20230622,182000,15136276100,98800,98800,98800,98800,0
20230622,181900,15136276100,98800,98800,98800,98800,0
20230622,181800,15136276100,98800,98800,98800,98800,0
20230622,181700,15136276100,98800,98800,98800,98800,0
20230622,181600,15136276100,98800,98800,98800,98800,0
20230622,181500,15136276100,98800,98800,98800,98800,0
20230622,181400,15136276100,98800,98800,98800,98800,0
20230622,181300,15136276100,98800,98800,98800,98800,0
20230622,181200,15136276100,98800,98800,98800,98800,0
20230622,181100,15136276100,98800,98800,98800,98800,0
20230622,181000,15136276100,98800,98800,98800,98800,0
20230622,180900,15136276100,98800,98800,98800,98800,3520
20230622,180800,15136276100,98800,98800,98800,98800,0
20230622,180700,15136276100,98800,98800,98800,98800,0
20230622,180600,15136276100,98800,98800,98800,98800,0
20230622,180500,15136276100,98800,98800,98800,98800,0
20230622,180400,15136276100,98800,98800,98800,98800,0
20230622,180300,15136276100,98800,98800,98800,98800,0
20230622,180200,15136276100,98800,98800,98800,98800,0
20230622,180100,15136276100,98800,98800,98800,98800,0
20230622,180000,15136276100,98800,98800,98800,98800,0
20230622,175900,15136276100,98800,98800,98800,98800,0
20230622,175800,15136276100,98800,98800,98800,98800,0
20230622,175700,15136276100,98800,98800,98800,98800,0
20230622,175600,15136276100,98800,98800,98800,98800,0
20230622,175500,15136276100,98800,98800,98800,98800,0
20230622,175400,15136276100,98800,98800,98800,98800,0
20230622,175300,15136276100,98800,98800,98800,98800,0
20230622,175200,15136276100,98800,98800,98800,98800,0
20230622,175100,15136276100,98800,98800,98800,98800,0
20230622,175000,15136276100,98800,98800,98800,98800,0
20230622,174900,15136276100,98800,98800,98800,98800,0
20230622,174800,15136276100,98800,98800,98800,98800,0
20230622,174700,15136276100,98800,98800,98800,98800,0
20230622,174600,15136276100,98800,98800,98800,98800,0
20230622,174500,15136276100,98800,98800,98800,98800,0
20230622,174400,15136276100,98800,98800,98800,98800,0
20230622,174300,15136276100,98800,98800,98800,98800,0
20230622,174200,15136276100,98800,98800,98800,98800,0
20230622,174100,15136276100,98800,98800,98800,98800,0
20230622,174000,15136276100,98800,98800,98800,98800,0
20230622,173900,15136276100,98800,98800,98800,98800,3520
20230622,173800,15136276100,98800,98800,98800,98800,0
20230622,173700,15136276100,98800,98800,98800,98800,0
20230622,173600,15136276100,98800,98800,98800,98800,0
20230622,173500,15136276100,98800,98800,98800,98800,0
20230622,173400,15136276100,98800,98800,98800,98800,0
20230622,173300,15136276100,98800,98800,98800,98800,0
20230622,173200,15136276100,98800,98800,98800,98800,0
20230622,173100,15136276100,98800,98800,98800,98800,0
20230622,173000,15136276100,98800,98800,98800,98800,0
20230622,172900,15136276100,98800,98800,98800,98800,0
20230622,172800,15136276100,98800,98800,98800,98800,0
20230622,172700,15136276100,98800,98800,98800,98800,0
20230622,172600,15136276100,98800,98800,98800,98800,0
20230622,172500,15136276100,98800,98800,98800,98800,0
20230622,172400,15136276100,98800,98800,98800,98800,0
20230622,172300,15136276100,98800,98800,98800,98800,0
20230622,172200,15136276100,98800,98800,98800,98800,0
20230622,172100,15136276100,98800,98800,98800,98800,0
20230622,172000,15136276100,98800,98800,98800,98800,0
20230622,171900,15136276100,98800,98800,98800,98800,0
20230622,171800,15136276100,98800,98800,98800,98800,0
20230622,171700,15136276100,98800,98800,98800,98800,0
20230622,171600,15136276100,98800,98800,98800,98800,0
20230622,171500,15136276100,98800,98800,98800,98800,0
20230622,171400,15136276100,98800,98800,98800,98800,0
20230622,171300,15136276100,98800,98800,98800,98800,0
20230622,171200,15136276100,98800,98800,98800,98800,0
20230622,171100,15136276100,98800,98800,98800,98800,0
20230622,171000,15136276100,98800,98800,98800,98800,0
20230622,170900,15136276100,98800,98800,98800,98800,3520
20230622,170800,15136276100,98800,98800,98800,98800,0
20230622,170700,15136276100,98800,98800,98800,98800,0
20230622,170600,15136276100,98800,98800,98800,98800,0
20230622,170500,15136276100,98800,98800,98800,98800,0
20230622,170400,15136276100,98800,98800,98800,98800,0
20230622,170300,15136276100,98800,98800,98800,98800,0
20230622,170200,15136276100,98800,98800,98800,98800,0
20230622,170100,15136276100,98800,98800,98800,98800,0
20230622,170000,15136276100,98800,98800,98800,98800,0
20230622,165900,15136276100,98800,98800,98800,98800,0
20230622,165800,15136276100,98800,98800,98800,98800,0
20230622,165700,15136276100,98800,98800,98800,98800,0
20230622,165600,15136276100,98800,98800,98800,98800,0
20230622,165500,15136276100,98800,98800,98800,98800,0
20230622,165400,15136276100,98800,98800,98800,98800,0
20230622,165300,15136276100,98800,98800,98800,98800,0
20230622,165200,15136276100,98800,98800,98800,98800,0
20230622,165100,15136276100,98800,98800,98800,98800,0
20230622,165000,15136276100,98800,98800,98800,98800,0
20230622,164900,15136276100,98800,98800,98800,98800,0
20230622,164800,15136276100,98800,98800,98800,98800,0
20230622,164700,15136276100,98800,98800,98800,98800,0
20230622,164600,15136276100,98800,98800,98800,98800,0
20230622,164500,15136276100,98800,98800,98800,98800,0
20230622,164400,15136276100,98800,98800,98800,98800,0
20230622,164300,15136276100,98800,98800,98800,98800,0
20230622,164200,15136276100,98800,98800,98800,98800,0
20230622,164100,15136276100,98800,98800,98800,98800,0
20230622,164000,15136276100,98800,98800,98800,98800,0
20230622,163900,15136276100,98800,98800,98800,98800,3520
20230622,163800,15136276100,98800,98800,98800,98800,0
20230622,163700,15136276100,98800,98800,98800,98800,0
20230622,163600,15136276100,98800,98800,98800,98800,0
20230622,163500,15136276100,98800,98800,98800,98800,0
20230622,163400,15136276100,98800,98800,98800,98800,0
20230622,163300,15136276100,98800,98800,98800,98800,0
20230622,163200,15136276100,98800,98800,98800,98800,0
20230622,163100,15136276100,98800,98800,98800,98800,0
20230622,163000,15136276100,98800,98800,98800,98800,0
20230622,162900,15136276100,98800,98800,98800,98800,0
20230622,162800,15136276100,98800,98800,98800,98800,0
20230622,162700,15136276100,98800,98800,98800,98800,0
20230622,162600,15136276100,98800,98800,98800,98800,0
20230622,162500,15136276100,98800,98800,98800,98800,0
20230622,162400,15136276100,98800,98800,98800,98800,0
20230622,162300,15136276100,98800,98800,98800,98800,0
20230622,162200,15136276100,98800,98800,98800,98800,0
20230622,162100,15136276100,98800,98800,98800,98800,0
20230622,162000,15136276100,98800,98800,98800,98800,0
20230622,161900,15136276100,98800,98800,98800,98800,0
20230622,161800,15136276100,98800,98800,98800,98800,0
20230622,161700,15136276100,98800,98800,98800,98800,0
20230622,161600,15136276100,98800,98800,98800,98800,0
20230622,161500,15136276100,98800,98800,98800,98800,0
20230622,161400,15136276100,98800,98800,98800,98800,0
20230622,161300,15136276100,98800,98800,98800,98800,0
20230622,161200,15136276100,98800,98800,98800,98800,0
20230622,161100,15136276100,98800,98800,98800,98800,0
20230622,161000,15136276100,98800,98800,98800,98800,0
20230622,160900,15136276100,98800,98800,98800,98800,3520
20230622,160800,15136276100,98800,98800,98800,98800,0
20230622,160700,15136276100,98800,98800,98800,98800,0
20230622,160600,15136276100,98800,98800,98800,98800,0
20230622,160500,15136276100,98800,98800,98800,98800,0
20230622,160400,15136276100,98800,98800,98800,98800,0
20230622,160300,15136276100,98800,98800,98800,98800,0
20230622,160200,15136276100,98800,98800,98800,98800,0
20230622,160100,15136276100,98800,98800,98800,98800,0
20230622,160000,15136276100,98800,98800,98800,98800,0
20230622,155900,15136276100,98800,98800,98800,98800,0
20230622,155800,15136276100,98800,98800,98800,98800,0
20230622,155700,15136276100,98800,98800,98800,98800,0
20230622,155600,15136276100,98800,98800,98800,98800,0
20230622,155500,15136276100,98800,98800,98800,98800,0
20230622,155400,15136276100,98800,98800,98800,98800,0
20230622,155300,15136276100,98800,98800,98800,98800,0
20230622,155200,15136276100,98800,98800,98800,98800,0
20230622,155100,15136276100,98800,98800,98800,98800,0
20230622,155000,15136276100,98800,98800,98800,98800,0
20230622,154900,15136276100,98800,98800,98800,98800,0
20230622,154800,15136276100,98800,98800,98800,98800,0
20230622,154700,15136276100,98800,98800,98800,98800,0
20230622,154600,15136276100,98800,98800,98800,98800,0
20230622,154500,15136276100,98800,98800,98800,98800,0
20230622,154400,15136276100,98800,98800,98800,98800,0
20230622,154300,15136276100,98800,98800,98800,98800,0
20230622,154200,15136276100,98800,98800,98800,98800,0
20230622,154100,15136276100,98800,98800,98800,98800,0
20230622,154000,15136276100,98800,98800,98800,98800,0
20230622,153900,15136276100,98800,98800,98800,98800,3520
20230622,153800,15136276100,98800,98800,98800,98800,0
20230622,153700,15136276100,98800,98800,98800,98800,0
20230622,153600,15136276100,98800,98800,98800,98800,0
20230622,153500,15136276100,98800,98800,98800,98800,0
20230622,153400,15136276100,98800,98800,98800,98800,0
20230622,153300,15136276100,98800,98800,98800,98800,0
20230622,153200,15136276100,98800,98800,98800,98800,0
20230622,153100,15136276100,98800,98800,98800,98800,0
20230622,153000,15136276100,98800,98800,98800,98800,3520
20230622,152900,14788500100,99100,99100,99100,99100,0
20230622,152800,14788500100,99100,99100,99100,99100,0
20230622,152700,14788500100,99100,99100,99100,99100,0
20230622,152600,14788500100,99100,99100,99100,99100,0
20230622,152500,14788500100,99100,99100,99100,99100,0
20230622,152400,14788500100,99100,99100,99100,99100,0
20230622,152300,14788500100,99100,99100,99100,99100,0
20230622,152200,14788500100,99100,99100,99100,99100,0
20230622,152100,14788500100,99100,99100,99100,99100,0
20230622,152000,14788500100,99100,99100,99100,99100,0
20230622,151900,14788500100,99100,99100,99200,99100,212
20230622,151800,14767485200,99000,98900,99200,98800,712
20230622,151700,14697017400,98900,98800,98900,98800,160
20230622,151600,14681202200,98900,98900,98900,98800,139
20230622,151500,14667457200,98900,98900,98900,98800,362
20230622,151400,14631667500,98900,98900,98900,98800,188
20230622,151300,14613088400,98900,98800,98900,98800,561
20230622,151200,14557657300,98800,98900,98900,98800,165
20230622,151100,14541348000,98800,98900,98900,98800,912
20230622,151000,14451156200,98900,99000,99000,98900,42
20230622,150900,14446999400,99000,99000,99000,99000,204
20230622,150800,14426803400,99000,99000,99000,98900,1193
20230622,150700,14308698900,98900,99000,99000,98900,137
20230622,150600,14295145600,99000,99000,99000,98900,198
20230622,150500,14275543700,99000,99000,99000,99000,229
20230622,150400,14252872700,99100,99100,99100,99000,204
20230622,150300,14232661300,99100,99000,99100,99000,367
20230622,150200,14196295500,99000,99000,99000,99000,21
20230622,150100,14194216500,99000,99200,99200,99000,589
20230622,150000,14135846200,99200,99100,99200,99100,320
20230622,145900,14104105000,99100,99200,99200,99100,123
20230622,145800,14091914500,99000,99300,99300,99000,1076
20230622,145700,13985264700,99300,99300,99300,99200,119
20230622,145600,13973454700,99200,99300,99300,99200,166
20230622,145500,13956971900,99300,99200,99300,99200,36
20230622,145400,13953397700,99200,99300,99300,99200,149
20230622,145300,13938613900,99200,99200,99200,99200,59
20230622,145200,13932761100,99200,99300,99300,99200,19
20230622,145100,13930875200,99200,99300,99300,99200,356
20230622,145000,13895559600,99300,99200,99300,99100,159
20230622,144900,13879788800,99300,99200,99300,99200,62
20230622,144800,13873635500,99200,99200,99300,99200,106
20230622,144700,13863119600,99300,99100,99300,99100,174
20230622,144600,13845859600,99100,99000,99100,98900,1675
20230622,144500,13679921700,99000,99100,99100,98900,485
20230622,144400,13631905700,99000,99000,99000,99000,60
20230622,144300,13625965700,99000,99100,99100,99000,71
20230622,144200,13618936600,99100,99100,99100,99000,63
20230622,144100,13612697400,99000,99100,99100,98900,179
20230622,144000,13594980900,99000,99100,99100,99000,205
20230622,143900,13574677100,99100,99000,99100,99000,65
20230622,143800,13568242000,99000,99000,99000,99000,187
20230622,143700,13549729000,99000,99000,99000,98900,71
20230622,143600,13542700100,99000,99100,99200,99000,185
20230622,143500,13524375100,99100,99000,99200,99000,337
20230622,143400,13490993000,98900,98900,98900,98900,61
20230622,143300,13484960100,99000,98900,99000,98800,131
20230622,143200,13472003900,98800,98900,98900,98800,140
20230622,143100,13458170500,98800,98900,98900,98800,119
20230622,143000,13446401900,98900,98800,98900,98800,181
20230622,142900,13428511700,98800,98800,98900,98800,339
20230622,142800,13394995600,98800,98900,99000,98800,615
20230622,142700,13334178600,98900,99000,99000,98900,1877
20230622,142600,13148374700,99000,99000,99100,99000,85
20230622,142500,13139958900,99000,99100,99200,99000,293
20230622,142400,13110936000,99100,99100,99100,99000,82
20230622,142300,13102812400,99200,99200,99200,99100,387
20230622,142200,13064455600,99200,99200,99300,99200,126
20230622,142100,13051955400,99100,99300,99300,99100,186
20230622,142000,13033512200,99300,99200,99300,99200,52
20230622,141900,13028352100,99300,99200,99300,99100,550
20230622,141800,12973842000,99300,99200,99300,99100,469
20230622,141700,12927334000,99100,99100,99200,99100,98
20230622,141600,12917621400,99200,99100,99200,99100,52
20230622,141500,12912468000,99100,99100,99200,99100,299
20230622,141400,12882820400,99100,99200,99200,99100,309
20230622,141300,12852179900,99200,99300,99300,99200,200
20230622,141200,12832336600,99300,99300,99300,99200,103
20230622,141100,12822111200,99300,99400,99400,99300,147
20230622,141000,12807509000,99400,99300,99400,99300,113
20230622,140900,12796286500,99400,99500,99500,99400,369
20230622,140800,12759587600,99500,99600,99600,99500,156
20230622,140700,12744063700,99600,99600,99600,99500,226
20230622,140600,12721557900,99700,99500,99700,99500,352
20230622,140500,12686512600,99500,99600,99600,99500,108
20230622,140400,12675756100,99600,99600,99700,99600,142
20230622,140300,12661612300,99500,99700,99700,99500,406
20230622,140200,12621169800,99600,99600,99700,99600,82
20230622,140100,12613001900,99600,99700,99700,99600,163
20230622,140000,12596758500,99700,99700,99800,99600,484
20230622,135900,12548502600,99700,99700,99800,99700,325
20230622,135800,12516099300,99700,99700,99800,99700,107
20230622,135700,12505430200,99800,99800,99800,99700,117
20230622,135600,12493763100,99700,99700,99800,99700,121
20230622,135500,12481697900,99800,99700,99900,99700,175
20230622,135400,12464247200,99800,99800,99900,99800,311
20230622,135300,12433207600,99700,99700,99800,99700,142
20230622,135200,12419046800,99700,99800,99800,99700,189
20230622,135100,12400192700,99700,99700,99800,99700,255
20230622,135000,12374758000,99700,99800,99800,99700,121
20230622,134900,12362693400,99800,99900,100000,99700,1295
20230622,134800,12233403900,99900,100100,100100,99900,47
20230622,134700,12228704300,100000,100100,100100,100000,194
20230622,134600,12209296100,100100,100100,100200,100000,476
20230622,134500,12161672700,100200,100100,100200,100000,280
20230622,134400,12133649900,100100,100100,100200,100100,140
20230622,134300,12119625300,100100,100200,100300,100000,488
20230622,134200,12070758500,100200,100200,100200,100100,183
20230622,134100,12052422000,100200,99900,100500,99900,2240
20230622,134000,11828328700,99900,99600,99900,99600,1356
20230622,133900,11692995500,99600,99600,99600,99500,73
20230622,133800,11685729000,99600,99600,99600,99500,147
20230622,133700,11671095700,99600,99400,99600,99400,231
20230622,133600,11648108400,99500,99400,99500,99400,135
20230622,133500,11634680300,99400,99300,99500,99300,107
20230622,133400,11624042100,99400,99500,99500,99400,377
20230622,133300,11586552400,99400,99300,99400,99300,110
20230622,133200,11575626200,99300,99300,99300,99300,117
20230622,133100,11564008100,99300,99300,99300,99200,453
20230622,133000,11519041100,99500,99400,99500,99400,193
20230622,132900,11499856600,99400,99400,99500,99400,69
20230622,132800,11492994900,99400,99500,99500,99400,2058
20230622,132700,11288227300,99500,99700,99700,99500,368
20230622,132600,11251574100,99700,99700,99700,99600,179
20230622,132500,11233732600,99700,99800,99800,99700,140
20230622,132400,11219767700,99700,99700,99800,99700,130
20230622,132300,11206798600,99700,99700,99800,99600,503
20230622,132200,11156649000,99600,99600,99700,99600,81
20230622,132100,11148580400,99600,99600,99700,99500,142
20230622,132000,11134432700,99600,99600,99600,99500,518
20230622,131900,11082849600,99600,99300,99600,99300,269
20230622,131800,11056067000,99400,99600,99600,99400,817
20230622,131700,10974842600,99600,99400,99600,99300,851
20230622,131600,10890201800,99300,99300,99300,99300,86
20230622,131500,10881662000,99300,99300,99400,99300,190
20230622,131400,10862779700,99400,99300,99400,99300,182
20230622,131300,10844700200,99400,99300,99400,99300,177
20230622,131200,10827120800,99300,99400,99400,99300,79
20230622,131100,10819269700,99400,99300,99400,99300,286
20230622,131000,10790847600,99400,99300,99400,99300,106
20230622,130900,10780312400,99300,99400,99400,99300,264
20230622,130800,10754078800,99400,99400,99400,99300,124
20230622,130700,10741755200,99400,99300,99400,99300,59
20230622,130600,10735896300,99400,99300,99400,99300,87
20230622,130500,10727251100,99300,99300,99400,99300,166
20230622,130400,10710764400,99300,99300,99300,99300,62
20230622,130300,10704607800,99300,99400,99500,99300,641
20230622,130200,10640894600,99400,99400,99500,99400,278
20230622,130100,10613260000,99400,99200,99400,99200,284
20230622,130000,10585058500,99200,99100,99200,99100,151
20230622,125900,10570080400,99100,99100,99200,99100,147
20230622,125800,10555504100,99100,99200,99200,99100,98
20230622,125700,10545792200,99200,99000,99200,99000,149
20230622,125600,10531027500,99000,99000,99000,99000,56
20230622,125500,10525483500,99100,98900,99100,98900,162
20230622,125400,10509445800,99000,99000,99000,99000,101
20230622,125300,10499446800,99000,99000,99000,99000,206
20230622,125200,10479052800,99000,99100,99100,98900,130
20230622,125100,10466178700,99100,99000,99100,99000,132
20230622,125000,10453105100,99100,99100,99100,99000,82
20230622,124900,10444982000,99000,99000,99100,98900,399
20230622,124800,10405483400,99000,98900,99000,98900,126
20230622,124700,10393016500,98700,98800,98900,98700,907
20230622,124600,10303331300,98800,98900,98900,98800,261
20230622,124500,10277544300,98900,98800,98900,98800,48
20230622,124400,10272801100,98800,98800,98800,98800,143
20230622,124300,10258672700,98800,98800,98900,98800,112
20230622,124200,10247605900,98800,98900,98900,98800,43
20230622,124100,10243354600,98900,98900,98900,98800,34
20230622,124000,10239992500,98900,98900,98900,98800,111
20230622,123900,10229021600,98800,98900,98900,98800,76
20230622,123800,10221512200,98900,98700,98900,98700,14
20230622,123700,10220128200,98700,98800,98800,98600,83
20230622,123600,10211930500,98800,98800,98900,98800,52
20230622,123500,10206792100,98900,98600,98900,98500,1836
20230622,123400,10025720500,98600,98500,98600,98500,20
20230622,123300,10023749100,98600,98600,98600,98500,87
20230622,123200,10015177900,98600,98600,98600,98500,261
20230622,123100,9989467800,98500,98600,98600,98500,83
20230622,123000,9981289100,98500,98600,98700,98500,243
20230622,122900,9957336400,98600,98600,98700,98600,155
20230622,122800,9942051500,98600,98600,98600,98600,4
20230622,122700,9941657100,98600,98700,98700,98600,268
20230622,122600,9915225700,98700,98700,98700,98600,268
20230622,122500,9888787100,98700,98700,98800,98600,568
20230622,122400,9832743200,98800,98800,98800,98800,41
20230622,122300,9828692400,98700,98800,98800,98700,22
20230622,122200,9826519500,98800,98700,98800,98700,123
20230622,122100,9814378200,98700,98800,98800,98700,54
20230622,122000,9809047900,98800,98700,98800,98700,39
20230622,121900,9805197300,98700,98700,98700,98700,163
20230622,121800,9789109200,98700,98800,98800,98700,75
20230622,121700,9781703100,98700,98700,98700,98700,81
20230622,121600,9773708400,98700,98900,98900,98700,261
20230622,121500,9747921300,98800,98900,98900,98800,245
20230622,121400,9723695900,98900,98900,98900,98900,12
20230622,121300,9722509100,98900,98900,99000,98900,50
20230622,121200,9717562300,99000,98900,99000,98900,40
20230622,121100,9713604300,98900,98900,99000,98900,75
20230622,121000,9706184900,98900,99000,99000,98900,156
20230622,120900,9690747900,99000,99000,99000,99000,19
20230622,120800,9688866900,98900,98900,98900,98900,56
20230622,120700,9683328500,99000,99000,99000,99000,23
20230622,120600,9681051500,98900,99000,99000,98900,64
20230622,120500,9674717000,98900,99000,99000,98900,71
20230622,120400,9667688700,98900,98900,99000,98900,109
20230622,120300,9656907200,98900,99000,99000,98900,62
20230622,120200,9650772200,99000,98900,99000,98900,231
20230622,120100,9627926200,98900,98800,98900,98800,54
20230622,120000,9622590600,98800,98900,98900,98800,66
20230622,115900,9616065900,98900,98700,98900,98700,195
20230622,115800,9596800500,98700,98600,98700,98600,423
20230622,115700,9555051000,98600,98700,98700,98600,228
20230622,115600,9532552800,98700,98700,98700,98700,59
20230622,115500,9526729500,98600,98700,98800,98600,197
20230622,115400,9507284900,98800,98700,98800,98700,153
20230622,115300,9492181000,98700,98800,98800,98700,75
20230622,115200,9484776900,98800,98800,98800,98800,6
20230622,115100,9484184100,98800,98800,98800,98800,51
20230622,115000,9479145300,98800,98700,98800,98700,92
20230622,114900,9470063800,98700,98800,98800,98700,30
20230622,114800,9467100200,98700,98700,98800,98700,31
20230622,114700,9464039700,98800,98900,98900,98700,33
20230622,114600,9460779600,98900,99000,99000,98500,945
20230622,114500,9367430400,99000,98900,99000,98900,167
20230622,114400,9350907600,98900,99000,99000,98900,287
20230622,114300,9322517900,99000,98900,99000,98900,533
20230622,114200,9269787600,98800,98900,98900,98800,45
20230622,114100,9265337700,98800,98800,98900,98800,160
20230622,114000,9249514700,98800,98700,98800,98700,103
20230622,113900,9239346600,98700,98500,98800,98500,2753
20230622,113800,8967999300,98500,98500,98500,98400,431
20230622,113700,8925562800,98500,98500,98500,98400,145
20230622,113600,8911291000,98500,98400,98500,98400,73
20230622,113500,8904105500,98400,98500,98500,98400,142
20230622,113400,8890132000,98500,98400,98500,98400,168
20230622,113300,8873595400,98400,98400,98400,98400,256
20230622,113200,8848405000,98400,98400,98500,98400,166
20230622,113100,8832069800,98400,98500,98500,98400,138
20230622,113000,8818490100,98500,98500,98500,98400,112
20230622,112900,8807463500,98400,98500,98500,98400,514
20230622,112800,8756884700,98400,98500,98500,98400,309
20230622,112700,8726477500,98500,98500,98600,98400,520
20230622,112600,8675296100,98500,98600,98600,98500,1031
20230622,112500,8573736000,98500,98500,98600,98500,83
20230622,112400,8565559700,98500,98500,98600,98500,563
20230622,112300,8510101700,98600,98600,98600,98500,263
20230622,112200,8484181300,98500,98600,98600,98500,160
20230622,112100,8468420000,98500,98500,98600,98500,181
20230622,112000,8450589900,98600,98700,98700,98500,1102
20230622,111900,8341932300,98600,98700,98700,98600,130
20230622,111800,8329101800,98700,98700,98800,98700,189
20230622,111700,8310446100,98700,98800,98800,98700,97
20230622,111600,8300872100,98700,98800,98800,98700,732
20230622,111500,8228622200,98800,98800,98800,98800,178
20230622,111400,8211035800,98800,98900,98900,98800,229
20230622,111300,8188407900,98800,98900,98900,98800,28
20230622,111200,8185638800,98900,98800,98900,98800,14
20230622,111100,8184255300,98800,98900,98900,98800,45
20230622,111000,8179808000,98900,98700,98900,98700,433
20230622,110900,8137033900,98800,98800,98800,98700,219
20230622,110800,8115398700,98700,98700,98800,98700,117
20230622,110700,8103849800,98700,98800,98800,98600,263
20230622,110600,8077883000,98800,98700,98800,98700,444
20230622,110500,8034052600,98700,98700,98700,98600,396
20230622,110400,7995004100,98600,98800,98800,98600,657
20230622,110300,7930180000,98700,98800,98800,98700,122
20230622,110200,7918135800,98800,99000,99000,98800,370
20230622,110100,7881569400,98900,99100,99100,98900,243
20230622,110000,7857511900,99000,99100,99100,99000,104
20230622,105900,7847213400,99100,99200,99200,99000,339
20230622,105800,7813605700,99200,99200,99200,99200,24
20230622,105700,7811224900,99100,99100,99300,99100,53
20230622,105600,7805966500,99100,99400,99400,99100,137
20230622,105500,7792377700,99400,99200,99500,99100,611
20230622,105400,7731739300,99100,99200,99200,99100,63
20230622,105300,7725495000,99200,99200,99200,99200,42
20230622,105200,7721328600,99200,99300,99300,99200,330
20230622,105100,7688572400,99300,99000,99300,98900,1004
20230622,105000,7589144100,98900,99000,99000,98900,344
20230622,104900,7555113000,99000,99100,99100,99000,366
20230622,104800,7518873400,99100,99100,99100,99000,372
20230622,104700,7482038200,99100,99100,99100,99100,119
20230622,104600,7470245300,99100,99100,99100,99000,21
20230622,104500,7468164800,99000,99100,99100,99000,105
20230622,104400,7457764300,99000,99000,99100,99000,352
20230622,104300,7422914800,99000,99100,99100,99000,364
20230622,104200,7386870600,99100,99200,99200,99100,23
20230622,104100,7384591000,99200,99200,99300,99000,733
20230622,104000,7311948800,99300,99300,99300,99300,10
20230622,103900,7310955800,99300,99200,99300,99200,146
20230622,103800,7296470800,99200,99200,99200,99100,484
20230622,103700,7248462900,99300,99600,99600,99300,1243
20230622,103600,7124896100,99600,99600,99600,99500,226
20230622,103500,7102387100,99600,99600,99600,99600,266
20230622,103400,7075893500,99600,99400,99600,99300,471
20230622,103300,7029052800,99400,99300,99400,99300,696
20230622,103200,6959932700,99300,99200,99300,99200,400
20230622,103100,6920213600,99300,99200,99300,99200,123
20230622,103000,6908006400,99300,99200,99300,99200,123
20230622,102900,6895792600,99200,99200,99200,99200,52
20230622,102800,6890634200,99200,99300,99300,99200,78
20230622,102700,6882891500,99200,99300,99300,99200,116
20230622,102600,6871382300,99200,99200,99300,99200,77
20230622,102500,6863741900,99300,99400,99400,99200,32
20230622,102400,6860565900,99400,99100,99400,99000,1321
20230622,102300,6729616100,99000,99000,99100,99000,124
20230622,102200,6717335700,99000,99100,99100,99000,203
20230622,102100,6697220800,99100,99100,99200,99100,148
20230622,102000,6682552500,99100,99400,99400,99100,368
20230622,101900,6645978600,99400,99400,99500,99400,147
20230622,101800,6631360200,99500,99400,99500,99400,250
20230622,101700,6606497700,99400,99500,99500,99400,257
20230622,101600,6580930200,99500,99000,99500,99000,2527
20230622,101500,6330355300,99000,99000,99000,98900,83
20230622,101400,6322143100,98900,98900,99000,98900,174
20230622,101300,6304920200,98900,98900,99000,98900,153
20230622,101200,6289785100,98900,98900,98900,98800,209
20230622,101100,6269115100,98900,98400,98900,98300,2670
20230622,101000,6006057400,98400,98500,98500,98400,292
20230622,100900,5977316300,98500,98400,98500,98400,334
20230622,100800,5944427500,98400,98400,98400,98400,438
20230622,100700,5901328300,98500,98500,98500,98400,361
20230622,100600,5865802700,98500,98500,98500,98400,199
20230622,100500,5846215100,98400,98500,98500,98400,342
20230622,100400,5812535800,98500,98400,98500,98400,152
20230622,100300,5797570700,98400,98400,98500,98400,115
20230622,100200,5786253900,98400,98400,98500,98300,582
20230622,100100,5728951300,98400,98400,98500,98400,136
20230622,100000,5715563600,98400,98000,98400,98000,645
20230622,095900,5652214900,98000,98000,98200,98000,1473
20230622,095800,5507750100,98100,98100,98100,98000,2439
20230622,095700,5268675400,98000,98100,98200,98000,829
20230622,095600,5187400500,98200,98300,98300,98000,2298
20230622,095500,4961923400,98200,98300,98300,98200,271
20230622,095400,4935310900,98200,98300,98300,98200,365
20230622,095300,4899436500,98300,98400,98400,98300,495
20230622,095200,4850772300,98400,98400,98500,98400,603
20230622,095100,4791411300,98400,98500,98600,98400,357
20230622,095000,4756269500,98500,98600,98600,98500,746
20230622,094900,4682786100,98500,98700,98700,98500,1047
20230622,094800,4579552000,98700,98800,98900,98700,821
20230622,094700,4498482400,98800,98800,98900,98800,649
20230622,094600,4434330600,98800,98900,98900,98800,344
20230622,094500,4400331600,98900,98900,98900,98800,332
20230622,094400,4367507300,98900,98900,98900,98800,412
20230622,094300,4326763900,98900,98900,99000,98900,313
20230622,094200,4295807400,99000,98900,99000,98900,806
20230622,094100,4216033900,98900,99100,99100,98900,1678
20230622,094000,4049934200,99200,99100,99200,99000,582
20230622,093900,3992244900,99100,99000,99200,99000,383
20230622,093800,3954267500,99100,99100,99200,99000,208
20230622,093700,3933653000,99100,99000,99100,99000,417
20230622,093600,3892343600,99000,99100,99200,99000,688
20230622,093500,3824160500,99100,99000,99100,99000,491
20230622,093400,3775513100,99000,99100,99100,99000,354
20230622,093300,3740443700,99100,99500,99500,99000,1264
20230622,093200,3615112500,99400,99500,99600,99400,1160
20230622,093100,3499729700,99500,99400,99500,99400,535
20230622,093000,3446500600,99400,99100,99500,99100,413
20230622,092900,3405498600,99100,99200,99200,99100,289
20230622,092800,3376834800,99200,99100,99200,99100,760
20230622,092700,3301446600,99100,99100,99200,99100,250
20230622,092600,3276670000,99100,99200,99300,99000,1224
20230622,092500,3155328600,99200,99400,99400,99200,315
20230622,092400,3124059800,99300,99300,99400,99300,304
20230622,092300,3093872000,99300,99300,99400,99200,784
20230622,092200,3016027300,99200,99200,99300,99100,404
20230622,092100,2975951400,99200,99100,99200,99100,555
20230622,092000,2920918700,99000,99400,99400,99000,826
20230622,091900,2838981800,99300,99400,99400,99200,606
20230622,091800,2778810600,99400,99300,99400,99200,319
20230622,091700,2747122300,99300,99000,99300,99000,609
20230622,091600,2686763400,99000,99000,99100,98900,390
20230622,091500,2648165000,99000,98900,99000,98700,1623
20230622,091400,2487829500,98800,98700,99000,98600,2435
20230622,091300,2247419300,98700,98700,98800,98300,341
20230622,091200,2213838900,98300,98400,98900,98100,4439
20230622,091100,1776988700,98400,98800,98800,98400,1465
20230622,091000,1632584400,98800,98900,99000,98700,549
20230622,090900,1578307400,99000,99100,99200,98900,1417
20230622,090800,1437999400,99200,99000,99300,99000,849
20230622,090700,1353819000,99100,99200,99200,99000,1608
20230622,090600,1194559000,99100,99300,99500,99100,935
20230622,090500,1101748700,99500,99300,99600,99200,944
20230622,090400,1007932800,99200,99400,99700,99100,1019
20230622,090300,906792400,99400,99000,99500,98900,1127
20230622,090200,794990600,99000,98400,99000,98300,2069
20230622,090100,590761200,98400,98200,98500,98100,1394
20230622,090000,453656400,98100,97700,98300,97700,4631
Reference in New Issue Copy Permalink