ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082740/min/candle-20230612.csv

622 lines
31 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
20230612,191900,6985386090,9410,9410,9410,9410,8836
20230612,191800,6985386090,9410,9410,9410,9410,0
20230612,191700,6985386090,9410,9410,9410,9410,0
20230612,191600,6985386090,9410,9410,9410,9410,0
20230612,191500,6985386090,9410,9410,9410,9410,0
20230612,191400,6985386090,9410,9410,9410,9410,0
20230612,191300,6985386090,9410,9410,9410,9410,0
20230612,191200,6985386090,9410,9410,9410,9410,0
20230612,191100,6985386090,9410,9410,9410,9410,0
20230612,191000,6985386090,9410,9410,9410,9410,0
20230612,190900,6985386090,9410,9410,9410,9410,0
20230612,190800,6985386090,9410,9410,9410,9410,0
20230612,190700,6985386090,9410,9410,9410,9410,0
20230612,190600,6985386090,9410,9410,9410,9410,0
20230612,190500,6985386090,9410,9410,9410,9410,0
20230612,190400,6985386090,9410,9410,9410,9410,0
20230612,190300,6985386090,9410,9410,9410,9410,0
20230612,190200,6985386090,9410,9410,9410,9410,0
20230612,190100,6985386090,9410,9410,9410,9410,0
20230612,190000,6985386090,9410,9410,9410,9410,0
20230612,185900,6985386090,9410,9410,9410,9410,0
20230612,185800,6985386090,9410,9410,9410,9410,0
20230612,185700,6985386090,9410,9410,9410,9410,0
20230612,185600,6985386090,9410,9410,9410,9410,0
20230612,185500,6985386090,9410,9410,9410,9410,0
20230612,185400,6985386090,9410,9410,9410,9410,0
20230612,185300,6985386090,9410,9410,9410,9410,0
20230612,185200,6985386090,9410,9410,9410,9410,0
20230612,185100,6985386090,9410,9410,9410,9410,0
20230612,185000,6985386090,9410,9410,9410,9410,0
20230612,184900,6985386090,9410,9410,9410,9410,8836
20230612,184800,6985386090,9410,9410,9410,9410,0
20230612,184700,6985386090,9410,9410,9410,9410,0
20230612,184600,6985386090,9410,9410,9410,9410,0
20230612,184500,6985386090,9410,9410,9410,9410,0
20230612,184400,6985386090,9410,9410,9410,9410,0
20230612,184300,6985386090,9410,9410,9410,9410,0
20230612,184200,6985386090,9410,9410,9410,9410,0
20230612,184100,6985386090,9410,9410,9410,9410,0
20230612,184000,6985386090,9410,9410,9410,9410,0
20230612,183900,6985386090,9410,9410,9410,9410,0
20230612,183800,6985386090,9410,9410,9410,9410,0
20230612,183700,6985386090,9410,9410,9410,9410,0
20230612,183600,6985386090,9410,9410,9410,9410,0
20230612,183500,6985386090,9410,9410,9410,9410,0
20230612,183400,6985386090,9410,9410,9410,9410,0
20230612,183300,6985386090,9410,9410,9410,9410,0
20230612,183200,6985386090,9410,9410,9410,9410,0
20230612,183100,6985386090,9410,9410,9410,9410,0
20230612,183000,6985386090,9410,9410,9410,9410,0
20230612,182900,6985386090,9410,9410,9410,9410,0
20230612,182800,6985386090,9410,9410,9410,9410,0
20230612,182700,6985386090,9410,9410,9410,9410,0
20230612,182600,6985386090,9410,9410,9410,9410,0
20230612,182500,6985386090,9410,9410,9410,9410,0
20230612,182400,6985386090,9410,9410,9410,9410,0
20230612,182300,6985386090,9410,9410,9410,9410,0
20230612,182200,6985386090,9410,9410,9410,9410,0
20230612,182100,6985386090,9410,9410,9410,9410,0
20230612,182000,6985386090,9410,9410,9410,9410,0
20230612,181900,6985386090,9410,9410,9410,9410,8836
20230612,181800,6985386090,9410,9410,9410,9410,0
20230612,181700,6985386090,9410,9410,9410,9410,0
20230612,181600,6985386090,9410,9410,9410,9410,0
20230612,181500,6985386090,9410,9410,9410,9410,0
20230612,181400,6985386090,9410,9410,9410,9410,0
20230612,181300,6985386090,9410,9410,9410,9410,0
20230612,181200,6985386090,9410,9410,9410,9410,0
20230612,181100,6985386090,9410,9410,9410,9410,0
20230612,181000,6985386090,9410,9410,9410,9410,0
20230612,180900,6985386090,9410,9410,9410,9410,0
20230612,180800,6985386090,9410,9410,9410,9410,0
20230612,180700,6985386090,9410,9410,9410,9410,0
20230612,180600,6985386090,9410,9410,9410,9410,0
20230612,180500,6985386090,9410,9410,9410,9410,0
20230612,180400,6985386090,9410,9410,9410,9410,0
20230612,180300,6985386090,9410,9410,9410,9410,0
20230612,180200,6985386090,9410,9410,9410,9410,0
20230612,180100,6985386090,9410,9410,9410,9410,0
20230612,180000,6985386090,9410,9410,9410,9410,0
20230612,175900,6985386090,9410,9410,9410,9410,0
20230612,175800,6985386090,9410,9410,9410,9410,0
20230612,175700,6985386090,9410,9410,9410,9410,0
20230612,175600,6985386090,9410,9410,9410,9410,0
20230612,175500,6985386090,9410,9410,9410,9410,0
20230612,175400,6985386090,9410,9410,9410,9410,0
20230612,175300,6985386090,9410,9410,9410,9410,0
20230612,175200,6985386090,9410,9410,9410,9410,0
20230612,175100,6985386090,9410,9410,9410,9410,0
20230612,175000,6985386090,9410,9410,9410,9410,0
20230612,174900,6985386090,9410,9410,9410,9410,8836
20230612,174800,6985386090,9410,9410,9410,9410,0
20230612,174700,6985386090,9410,9410,9410,9410,0
20230612,174600,6985386090,9410,9410,9410,9410,0
20230612,174500,6985386090,9410,9410,9410,9410,0
20230612,174400,6985386090,9410,9410,9410,9410,0
20230612,174300,6985386090,9410,9410,9410,9410,0
20230612,174200,6985386090,9410,9410,9410,9410,0
20230612,174100,6985386090,9410,9410,9410,9410,0
20230612,174000,6985386090,9410,9410,9410,9410,0
20230612,173900,6985386090,9410,9410,9410,9410,0
20230612,173800,6985386090,9410,9410,9410,9410,0
20230612,173700,6985386090,9410,9410,9410,9410,0
20230612,173600,6985386090,9410,9410,9410,9410,0
20230612,173500,6985386090,9410,9410,9410,9410,0
20230612,173400,6985386090,9410,9410,9410,9410,0
20230612,173300,6985386090,9410,9410,9410,9410,0
20230612,173200,6985386090,9410,9410,9410,9410,0
20230612,173100,6985386090,9410,9410,9410,9410,0
20230612,173000,6985386090,9410,9410,9410,9410,0
20230612,172900,6985386090,9410,9410,9410,9410,0
20230612,172800,6985386090,9410,9410,9410,9410,0
20230612,172700,6985386090,9410,9410,9410,9410,0
20230612,172600,6985386090,9410,9410,9410,9410,0
20230612,172500,6985386090,9410,9410,9410,9410,0
20230612,172400,6985386090,9410,9410,9410,9410,0
20230612,172300,6985386090,9410,9410,9410,9410,0
20230612,172200,6985386090,9410,9410,9410,9410,0
20230612,172100,6985386090,9410,9410,9410,9410,0
20230612,172000,6985386090,9410,9410,9410,9410,0
20230612,171900,6985386090,9410,9410,9410,9410,8836
20230612,171800,6985386090,9410,9410,9410,9410,0
20230612,171700,6985386090,9410,9410,9410,9410,0
20230612,171600,6985386090,9410,9410,9410,9410,0
20230612,171500,6985386090,9410,9410,9410,9410,0
20230612,171400,6985386090,9410,9410,9410,9410,0
20230612,171300,6985386090,9410,9410,9410,9410,0
20230612,171200,6985386090,9410,9410,9410,9410,0
20230612,171100,6985386090,9410,9410,9410,9410,0
20230612,171000,6985386090,9410,9410,9410,9410,0
20230612,170900,6985386090,9410,9410,9410,9410,0
20230612,170800,6985386090,9410,9410,9410,9410,0
20230612,170700,6985386090,9410,9410,9410,9410,0
20230612,170600,6985386090,9410,9410,9410,9410,0
20230612,170500,6985386090,9410,9410,9410,9410,0
20230612,170400,6985386090,9410,9410,9410,9410,0
20230612,170300,6985386090,9410,9410,9410,9410,0
20230612,170200,6985386090,9410,9410,9410,9410,0
20230612,170100,6985386090,9410,9410,9410,9410,0
20230612,170000,6985386090,9410,9410,9410,9410,0
20230612,165900,6985386090,9410,9410,9410,9410,0
20230612,165800,6985386090,9410,9410,9410,9410,0
20230612,165700,6985386090,9410,9410,9410,9410,0
20230612,165600,6985386090,9410,9410,9410,9410,0
20230612,165500,6985386090,9410,9410,9410,9410,0
20230612,165400,6985386090,9410,9410,9410,9410,0
20230612,165300,6985386090,9410,9410,9410,9410,0
20230612,165200,6985386090,9410,9410,9410,9410,0
20230612,165100,6985386090,9410,9410,9410,9410,0
20230612,165000,6985386090,9410,9410,9410,9410,0
20230612,164900,6985386090,9410,9410,9410,9410,8836
20230612,164800,6985386090,9410,9410,9410,9410,0
20230612,164700,6985386090,9410,9410,9410,9410,0
20230612,164600,6985386090,9410,9410,9410,9410,0
20230612,164500,6985386090,9410,9410,9410,9410,0
20230612,164400,6985386090,9410,9410,9410,9410,0
20230612,164300,6985386090,9410,9410,9410,9410,0
20230612,164200,6985386090,9410,9410,9410,9410,0
20230612,164100,6985386090,9410,9410,9410,9410,0
20230612,164000,6985386090,9410,9410,9410,9410,0
20230612,163900,6985386090,9410,9410,9410,9410,0
20230612,163800,6985386090,9410,9410,9410,9410,0
20230612,163700,6985386090,9410,9410,9410,9410,0
20230612,163600,6985386090,9410,9410,9410,9410,0
20230612,163500,6985386090,9410,9410,9410,9410,0
20230612,163400,6985386090,9410,9410,9410,9410,0
20230612,163300,6985386090,9410,9410,9410,9410,0
20230612,163200,6985386090,9410,9410,9410,9410,0
20230612,163100,6985386090,9410,9410,9410,9410,0
20230612,163000,6985386090,9410,9410,9410,9410,0
20230612,162900,6985386090,9410,9410,9410,9410,0
20230612,162800,6985386090,9410,9410,9410,9410,0
20230612,162700,6985386090,9410,9410,9410,9410,0
20230612,162600,6985386090,9410,9410,9410,9410,0
20230612,162500,6985386090,9410,9410,9410,9410,0
20230612,162400,6985386090,9410,9410,9410,9410,0
20230612,162300,6985386090,9410,9410,9410,9410,0
20230612,162200,6985386090,9410,9410,9410,9410,0
20230612,162100,6985386090,9410,9410,9410,9410,0
20230612,162000,6985386090,9410,9410,9410,9410,0
20230612,161900,6985386090,9410,9410,9410,9410,8836
20230612,161800,6985386090,9410,9410,9410,9410,0
20230612,161700,6985386090,9410,9410,9410,9410,0
20230612,161600,6985386090,9410,9410,9410,9410,0
20230612,161500,6985386090,9410,9410,9410,9410,0
20230612,161400,6985386090,9410,9410,9410,9410,0
20230612,161300,6985386090,9410,9410,9410,9410,0
20230612,161200,6985386090,9410,9410,9410,9410,0
20230612,161100,6985386090,9410,9410,9410,9410,0
20230612,161000,6985386090,9410,9410,9410,9410,0
20230612,160900,6985386090,9410,9410,9410,9410,0
20230612,160800,6985386090,9410,9410,9410,9410,0
20230612,160700,6985386090,9410,9410,9410,9410,0
20230612,160600,6985386090,9410,9410,9410,9410,0
20230612,160500,6985386090,9410,9410,9410,9410,0
20230612,160400,6985386090,9410,9410,9410,9410,0
20230612,160300,6985386090,9410,9410,9410,9410,0
20230612,160200,6985386090,9410,9410,9410,9410,0
20230612,160100,6985386090,9410,9410,9410,9410,0
20230612,160000,6985386090,9410,9410,9410,9410,0
20230612,155900,6985386090,9410,9410,9410,9410,0
20230612,155800,6985386090,9410,9410,9410,9410,0
20230612,155700,6985386090,9410,9410,9410,9410,0
20230612,155600,6985386090,9410,9410,9410,9410,0
20230612,155500,6985386090,9410,9410,9410,9410,0
20230612,155400,6985386090,9410,9410,9410,9410,0
20230612,155300,6985386090,9410,9410,9410,9410,0
20230612,155200,6985386090,9410,9410,9410,9410,0
20230612,155100,6985386090,9410,9410,9410,9410,0
20230612,155000,6985386090,9410,9410,9410,9410,0
20230612,154900,6985386090,9410,9410,9410,9410,8836
20230612,154800,6985386090,9410,9410,9410,9410,0
20230612,154700,6985386090,9410,9410,9410,9410,0
20230612,154600,6985386090,9410,9410,9410,9410,0
20230612,154500,6985386090,9410,9410,9410,9410,0
20230612,154400,6985386090,9410,9410,9410,9410,0
20230612,154300,6985386090,9410,9410,9410,9410,0
20230612,154200,6985386090,9410,9410,9410,9410,0
20230612,154100,6985386090,9410,9410,9410,9410,0
20230612,154000,6985386090,9410,9410,9410,9410,0
20230612,153900,6985386090,9410,9410,9410,9410,0
20230612,153800,6985386090,9410,9410,9410,9410,0
20230612,153700,6985386090,9410,9410,9410,9410,0
20230612,153600,6985386090,9410,9410,9410,9410,0
20230612,153500,6985386090,9410,9410,9410,9410,0
20230612,153400,6985386090,9410,9410,9410,9410,0
20230612,153300,6985386090,9410,9410,9410,9410,0
20230612,153200,6985386090,9410,9410,9410,9410,0
20230612,153100,6985386090,9410,9410,9410,9410,0
20230612,153000,6985386090,9410,9410,9410,9410,8836
20230612,152900,6902239330,9400,9400,9400,9400,0
20230612,152800,6902239330,9400,9400,9400,9400,0
20230612,152700,6902239330,9400,9400,9400,9400,0
20230612,152600,6902239330,9400,9400,9400,9400,0
20230612,152500,6902239330,9400,9400,9400,9400,0
20230612,152400,6902239330,9400,9400,9400,9400,0
20230612,152300,6902239330,9400,9400,9400,9400,0
20230612,152200,6902239330,9400,9400,9400,9400,0
20230612,152100,6902239330,9400,9400,9400,9400,0
20230612,152000,6902239330,9400,9400,9400,9400,0
20230612,151900,6902239330,9400,9390,9400,9380,2815
20230612,151800,6875806010,9380,9380,9390,9380,1227
20230612,151700,6864291050,9390,9390,9390,9380,348
20230612,151600,6861023710,9390,9390,9400,9380,2704
20230612,151500,6835630430,9400,9380,9400,9370,5439
20230612,151400,6784558660,9400,9390,9400,9380,3035
20230612,151300,6756058210,9380,9380,9390,9370,679
20230612,151200,6749688100,9380,9380,9390,9380,640
20230612,151100,6743682970,9380,9360,9380,9360,523
20230612,151000,6738778020,9370,9370,9370,9370,328
20230612,150900,6735704660,9380,9370,9380,9360,1797
20230612,150800,6718859630,9370,9360,9390,9360,846
20230612,150700,6710926040,9370,9370,9390,9370,1409
20230612,150600,6697706330,9370,9380,9380,9370,1732
20230612,150500,6681463580,9380,9370,9380,9370,1558
20230612,150400,6666859570,9370,9370,9390,9370,3103
20230612,150300,6637752060,9370,9370,9380,9370,1151
20230612,150200,6626961970,9370,9380,9390,9360,2314
20230612,150100,6605277440,9380,9380,9390,9360,1716
20230612,150000,6589179370,9390,9380,9400,9370,1697
20230612,145900,6573253680,9390,9380,9390,9370,4009
20230612,145800,6535647940,9390,9380,9400,9380,2148
20230612,145700,6515477390,9380,9390,9400,9380,2731
20230612,145600,6489829480,9390,9380,9400,9380,1825
20230612,145500,6472692230,9390,9380,9390,9380,1299
20230612,145400,6460496860,9380,9400,9400,9380,2027
20230612,145300,6441449770,9400,9390,9410,9390,2411
20230612,145200,6418795300,9400,9390,9410,9390,2736
20230612,145100,6393077630,9400,9390,9400,9390,1844
20230612,145000,6375750410,9390,9390,9400,9380,2785
20230612,144900,6349596870,9390,9390,9410,9370,3795
20230612,144800,6313972940,9400,9400,9410,9390,6474
20230612,144700,6253113500,9410,9400,9420,9400,2175
20230612,144600,6232651460,9400,9440,9440,9400,3494
20230612,144500,6199732530,9440,9420,9450,9410,5234
20230612,144400,6150341310,9420,9410,9440,9410,8872
20230612,144300,6066783100,9410,9370,9410,9370,9183
20230612,144200,5980495700,9380,9380,9380,9370,1565
20230612,144100,5965819590,9380,9370,9380,9370,2677
20230612,144000,5940710000,9380,9370,9390,9370,1602
20230612,143900,5925675530,9370,9370,9390,9370,2477
20230612,143800,5902438870,9370,9380,9390,9370,1815
20230612,143700,5885413800,9380,9360,9380,9360,1572
20230612,143600,5870676200,9360,9370,9390,9360,1687
20230612,143500,5854859810,9370,9390,9390,9360,2131
20230612,143400,5834874950,9390,9380,9390,9370,1932
20230612,143300,5816750730,9390,9380,9390,9370,2214
20230612,143200,5795985460,9380,9380,9390,9370,2480
20230612,143100,5772709710,9380,9390,9400,9380,1979
20230612,143000,5754129890,9400,9390,9400,9390,1700
20230612,142900,5738157060,9390,9390,9400,9390,1073
20230612,142800,5728074990,9390,9400,9400,9370,3623
20230612,142700,5694092810,9400,9400,9410,9380,3787
20230612,142600,5658495840,9400,9410,9410,9400,4463
20230612,142500,5616522370,9410,9410,9420,9400,2826
20230612,142400,5589923850,9410,9400,9410,9380,3358
20230612,142300,5558345730,9390,9400,9400,9370,3262
20230612,142200,5527710670,9390,9380,9400,9370,3954
20230612,142100,5490583910,9380,9390,9400,9370,3047
20230612,142000,5461989190,9390,9370,9400,9370,10528
20230612,141900,5363119170,9370,9350,9370,9350,3899
20230612,141800,5326629590,9350,9340,9350,9340,2340
20230612,141700,5304753350,9350,9350,9350,9340,1812
20230612,141600,5287811960,9350,9350,9350,9340,2072
20230612,141500,5268438870,9340,9350,9350,9340,8334
20230612,141400,5190522110,9350,9340,9350,9330,7056
20230612,141300,5124565670,9340,9330,9340,9320,2269
20230612,141200,5103384560,9320,9310,9330,9310,11616
20230612,141100,4995157790,9310,9270,9310,9270,12146
20230612,141000,4882270740,9270,9260,9280,9260,838
20230612,140900,4874503470,9270,9260,9280,9260,2296
20230612,140800,4853220200,9270,9270,9270,9260,483
20230612,140700,4848743580,9260,9260,9270,9260,538
20230612,140600,4843758460,9260,9270,9270,9260,502
20230612,140500,4839108350,9260,9250,9260,9240,3204
20230612,140400,4809455030,9240,9240,9250,9230,1280
20230612,140300,4797632350,9230,9240,9250,9230,1160
20230612,140200,4786913790,9240,9240,9240,9230,533
20230612,140100,4781989160,9240,9250,9250,9230,756
20230612,140000,4775006020,9230,9230,9250,9230,854
20230612,135900,4767119690,9240,9240,9240,9230,555
20230612,135800,4761992060,9230,9240,9240,9230,375
20230612,135700,4758527350,9240,9240,9250,9240,1059
20230612,135600,4748739840,9250,9250,9260,9250,397
20230612,135500,4745066810,9240,9260,9260,9240,3968
20230612,135400,4708360980,9250,9260,9260,9240,1162
20230612,135300,4697610010,9270,9260,9270,9260,608
20230612,135200,4691977640,9260,9270,9270,9260,339
20230612,135100,4688835760,9270,9270,9270,9260,589
20230612,135000,4683378380,9270,9280,9280,9270,806
20230612,134900,4675904250,9280,9280,9280,9270,1665
20230612,134800,4660453730,9280,9290,9290,9270,921
20230612,134700,4651909290,9290,9270,9290,9270,2745
20230612,134600,4626427350,9270,9280,9280,9270,277
20230612,134500,4623857380,9280,9260,9280,9260,3003
20230612,134400,4596007090,9270,9260,9270,9260,614
20230612,134300,4590319150,9270,9270,9280,9270,947
20230612,134200,4581534670,9280,9290,9290,9280,1857
20230612,134100,4564300470,9290,9280,9290,9280,420
20230612,134000,4560399660,9280,9280,9290,9280,383
20230612,133900,4556842600,9280,9290,9290,9280,576
20230612,133800,4551493920,9280,9280,9290,9280,279
20230612,133700,4548902900,9280,9280,9290,9280,646
20230612,133600,4542904710,9270,9290,9290,9270,3857
20230612,133500,4507109890,9290,9290,9290,9280,504
20230612,133400,4502427830,9290,9280,9290,9280,1043
20230612,133300,4492746050,9280,9290,9290,9270,2063
20230612,133200,4473602090,9280,9260,9280,9260,2843
20230612,133100,4447239460,9260,9260,9260,9250,1288
20230612,133000,4435312690,9260,9260,9260,9250,810
20230612,132900,4427814370,9260,9250,9260,9250,663
20230612,132800,4421676160,9260,9260,9260,9250,609
20230612,132700,4416037140,9250,9250,9260,9250,808
20230612,132600,4408559240,9260,9250,9260,9240,2109
20230612,132500,4389051470,9240,9240,9250,9240,2677
20230612,132400,4364315150,9240,9230,9240,9220,1402
20230612,132300,4351375780,9230,9230,9230,9230,302
20230612,132200,4348588320,9230,9210,9230,9210,5323
20230612,132100,4299542520,9210,9200,9210,9200,1203
20230612,132000,4288470580,9200,9210,9210,9200,323
20230612,131900,4285495860,9210,9210,9210,9200,817
20230612,131800,4277972240,9210,9210,9210,9190,659
20230612,131700,4271911970,9210,9210,9210,9200,277
20230612,131600,4269360900,9210,9210,9210,9160,1333
20230612,131500,4257119310,9210,9210,9210,9190,363
20230612,131400,4253779290,9210,9200,9210,9200,2859
20230612,131300,4227476480,9190,9170,9200,9170,2300
20230612,131200,4206322880,9180,9190,9200,9180,376
20230612,131100,4202869780,9190,9200,9200,9190,1387
20230612,131000,4190121620,9200,9190,9200,9190,30
20230612,130900,4189845870,9200,9190,9200,9180,1331
20230612,130800,4177617190,9190,9180,9190,9180,16
20230612,130700,4177470270,9180,9180,9190,9180,126
20230612,130600,4176313500,9170,9180,9180,9150,249
20230612,130500,4174032250,9180,9180,9180,9170,804
20230612,130400,4166659450,9180,9190,9190,9180,133
20230612,130300,4165437270,9190,9190,9190,9170,254
20230612,130200,4163106830,9190,9190,9190,9190,663
20230612,130100,4157013860,9190,9180,9190,9180,11
20230612,130000,4156912870,9200,9190,9200,9170,531
20230612,125900,4152033160,9190,9190,9200,9190,98
20230612,125800,4151132450,9190,9180,9190,9180,7
20230612,125700,4151068130,9180,9180,9200,9170,2620
20230612,125600,4127004390,9180,9180,9180,9180,118
20230612,125500,4125921150,9170,9180,9180,9170,17
20230612,125400,4125765190,9170,9160,9170,9150,390
20230612,125300,4122193200,9170,9170,9170,9160,391
20230612,125200,4118610090,9170,9170,9170,9160,127
20230612,125100,4117446020,9140,9130,9170,9130,5330
20230612,125000,4068662020,9140,9140,9140,9130,142
20230612,124900,4067365150,9120,9130,9130,9120,300
20230612,124800,4064628350,9140,9140,9140,9120,291
20230612,124700,4061970040,9140,9150,9150,9140,236
20230612,124600,4059811370,9110,9140,9150,9100,9537
20230612,124500,3972883810,9130,9150,9150,9130,2469
20230612,124400,3950329420,9150,9140,9150,9140,672
20230612,124300,3944187270,9150,9140,9150,9140,10
20230612,124200,3944095780,9140,9160,9160,9140,244
20230612,124100,3941863130,9150,9150,9150,9150,10
20230612,124000,3941771630,9150,9130,9150,9130,52
20230612,123900,3941296710,9130,9140,9150,9130,422
20230612,123800,3937441470,9140,9140,9140,9140,261
20230612,123700,3935055930,9160,9160,9160,9160,11
20230612,123600,3934955170,9160,9160,9160,9130,362
20230612,123500,3931643920,9160,9160,9170,9160,46
20230612,123400,3931222550,9150,9130,9160,9130,36
20230612,123300,3930892920,9160,9120,9160,9120,635
20230612,123200,3925089240,9160,9150,9170,9100,14079
20230612,123100,3796854600,9150,9150,9150,9110,12025
20230612,123000,3687166100,9130,9160,9160,9130,1090
20230612,122900,3677206380,9160,9160,9160,9140,192
20230612,122800,3675449760,9140,9150,9150,9140,1017
20230612,122700,3666154310,9140,9160,9160,9140,3688
20230612,122600,3632435630,9170,9170,9170,9160,119
20230612,122500,3631344510,9170,9180,9180,9160,2026
20230612,122400,3612757990,9160,9170,9180,9160,1112
20230612,122300,3602563880,9180,9190,9190,9170,63
20230612,122200,3601985350,9180,9180,9180,9180,18
20230612,122100,3601820110,9140,9180,9190,9140,3066
20230612,122000,3573775400,9160,9180,9180,9160,6114
20230612,121900,3517767690,9180,9150,9180,9150,6151
20230612,121800,3461350020,9160,9150,9160,9150,504
20230612,121700,3456734310,9160,9150,9160,9150,22
20230612,121600,3456532980,9150,9150,9150,9140,177
20230612,121500,3454914430,9140,9140,9150,9140,1707
20230612,121400,3439312370,9140,9150,9150,9130,2222
20230612,121300,3419003250,9150,9140,9150,9140,3231
20230612,121200,3389470100,9150,9150,9150,9140,1121
20230612,121100,3379223550,9150,9160,9160,9150,933
20230612,121000,3370686420,9160,9160,9160,9160,3
20230612,120900,3370658940,9150,9150,9150,9150,669
20230612,120800,3364537590,9150,9160,9160,9150,12
20230612,120700,3364427680,9150,9150,9160,9150,103
20230612,120600,3363485190,9160,9150,9160,9150,114
20230612,120500,3362442060,9160,9160,9160,9160,11
20230612,120400,3362341300,9160,9150,9160,9140,2066
20230612,120300,3343437860,9150,9140,9150,9140,74
20230612,120200,3342761440,9150,9160,9160,9150,3511
20230612,120100,3310630740,9160,9150,9160,9150,109
20230612,120000,3309632350,9160,9170,9170,9160,742
20230612,115900,3302835600,9160,9170,9170,9160,24
20230612,115800,3302615680,9160,9170,9170,9160,1388
20230612,115700,3289900020,9160,9160,9170,9160,141
20230612,115600,3288608380,9170,9170,9180,9170,288
20230612,115500,3285967240,9170,9170,9180,9170,90
20230612,115400,3285141900,9170,9170,9180,9160,80
20230612,115300,3284408420,9170,9170,9170,9160,101
20230612,115200,3283482610,9170,9170,9170,9160,534
20230612,115100,3278585920,9160,9160,9160,9150,667
20230612,115000,3272476760,9160,9150,9160,9150,152
20230612,114900,3271084540,9160,9150,9160,9150,662
20230612,114800,3265027130,9160,9160,9160,9150,1055
20230612,114700,3255364010,9160,9170,9170,9160,2888
20230612,114600,3228909790,9160,9160,9170,9150,1628
20230612,114500,3214004370,9170,9170,9170,9160,440
20230612,114400,3209973790,9160,9160,9170,9160,1054
20230612,114300,3200319120,9160,9170,9170,9160,1655
20230612,114200,3185159000,9170,9170,9180,9170,830
20230612,114100,3177547890,9170,9170,9180,9170,673
20230612,114000,3171376450,9170,9180,9180,9170,870
20230612,113900,3163398400,9180,9180,9180,9170,74
20230612,113800,3162719760,9170,9180,9180,9170,830
20230612,113700,3155106310,9170,9180,9180,9170,142
20230612,113600,3153802850,9180,9170,9180,9170,699
20230612,113500,3147392110,9180,9170,9180,9160,2934
20230612,113400,3120492200,9180,9180,9180,9170,1370
20230612,113300,3107927230,9180,9180,9190,9180,1389
20230612,113200,3095176080,9180,9180,9180,9170,574
20230612,113100,3089907860,9170,9190,9190,9170,2193
20230612,113000,3069797100,9190,9170,9190,9160,969
20230612,112900,3060913550,9160,9170,9180,9150,5380
20230612,112800,3011613100,9160,9180,9180,9160,2251
20230612,112700,2990974420,9180,9210,9210,9180,3757
20230612,112600,2956416960,9210,9230,9230,9210,3452
20230612,112500,2924614340,9220,9210,9220,9210,1450
20230612,112400,2911245540,9210,9220,9220,9210,170
20230612,112300,2909679790,9220,9220,9220,9210,100
20230612,112200,2908757890,9220,9210,9220,9210,740
20230612,112100,2901935110,9210,9210,9210,9210,173
20230612,112000,2900341780,9210,9210,9210,9210,1
20230612,111900,2900332570,9210,9210,9210,9210,19
20230612,111800,2900157580,9210,9200,9210,9200,505
20230612,111700,2895507190,9200,9210,9210,9200,136
20230612,111600,2894254890,9210,9200,9210,9200,44
20230612,111500,2893849890,9200,9200,9210,9200,305
20230612,111400,2891041630,9200,9210,9210,9200,37
20230612,111300,2890701200,9210,9200,9210,9200,33
20230612,111200,2890397280,9200,9200,9200,9200,131
20230612,111100,2889192080,9200,9200,9210,9200,154
20230612,111000,2887775100,9190,9200,9200,9190,13
20230612,110900,2887655600,9190,9200,9210,9190,402
20230612,110800,2883958170,9200,9200,9200,9190,347
20230612,110700,2880765810,9200,9190,9200,9190,145
20230612,110600,2879431960,9190,9190,9190,9190,218
20230612,110500,2877428540,9200,9200,9200,9200,12
20230612,110400,2877318140,9170,9170,9170,9170,280
20230612,110300,2874750540,9150,9160,9160,9150,6741
20230612,110200,2813056570,9160,9180,9200,9160,5914
20230612,110100,2758807630,9180,9190,9190,9180,14
20230612,110000,2758679100,9170,9180,9190,9170,2362
20230612,105900,2737016100,9180,9200,9200,9170,3142
20230612,105800,2708162510,9200,9200,9200,9200,119
20230612,105700,2707067710,9200,9200,9200,9200,1014
20230612,105600,2697738910,9200,9210,9210,9200,36
20230612,105500,2697407570,9210,9210,9210,9210,2589
20230612,105400,2673562880,9210,9210,9210,9210,68
20230612,105300,2672936600,9220,9230,9240,9220,498
20230612,105200,2668339370,9240,9240,9240,9240,23
20230612,105100,2668126850,9240,9250,9250,9220,82
20230612,105000,2667370180,9220,9220,9220,9220,300
20230612,104900,2664604180,9220,9220,9220,9210,118
20230612,104800,2663516400,9210,9210,9220,9200,1794
20230612,104700,2646996050,9220,9210,9220,9210,27
20230612,104600,2646747260,9200,9210,9220,9200,1720
20230612,104500,2630896460,9200,9190,9200,9190,1152
20230612,104400,2620300330,9190,9190,9190,9180,1722
20230612,104300,2604475370,9190,9190,9190,9180,658
20230612,104200,2598429460,9190,9180,9190,9180,97
20230612,104100,2597538870,9190,9190,9190,9190,113
20230612,104000,2596500400,9180,9190,9190,9180,630
20230612,103900,2590716920,9180,9180,9190,9180,495
20230612,103800,2586172780,9180,9200,9200,9180,354
20230612,103700,2582918790,9200,9200,9200,9200,78
20230612,103600,2582201190,9200,9200,9200,9180,978
20230612,103500,2573211810,9210,9190,9210,9190,167
20230612,103400,2571675510,9180,9210,9210,9180,2446
20230612,103300,2549178540,9200,9220,9220,9200,433
20230612,103200,2545190720,9220,9210,9220,9210,187
20230612,103100,2543467780,9220,9220,9220,9210,1377
20230612,103000,2530772530,9220,9230,9230,9220,1911
20230612,102900,2513140290,9250,9250,9260,9230,2999
20230612,102800,2485419610,9250,9240,9260,9240,797
20230612,102700,2478053840,9240,9260,9270,9240,3273
20230612,102600,2447788690,9260,9280,9280,9250,5059
20230612,102500,2400920160,9280,9300,9300,9270,512
20230612,102400,2396168610,9290,9300,9300,9290,1511
20230612,102300,2382123380,9300,9300,9310,9300,48
20230612,102200,2381676970,9310,9300,9310,9300,431
20230612,102100,2377668660,9290,9310,9310,9290,1069
20230612,102000,2367725450,9300,9290,9310,9290,5077
20230612,101900,2320494060,9300,9280,9300,9280,2042
20230612,101800,2301528450,9290,9280,9290,9280,288
20230612,101700,2298854790,9290,9290,9300,9280,5557
20230612,101600,2247208760,9280,9280,9290,9280,692
20230612,101500,2240785920,9270,9280,9280,9260,1116
20230612,101400,2230441060,9270,9270,9280,9270,121
20230612,101300,2229319210,9280,9280,9280,9270,261
20230612,101200,2226897240,9270,9270,9280,9270,265
20230612,101100,2224439680,9270,9270,9270,9260,372
20230612,101000,2220991250,9260,9270,9270,9260,253
20230612,100900,2218647940,9260,9270,9270,9250,2130
20230612,100800,2198912350,9270,9260,9270,9260,229
20230612,100700,2196791530,9250,9250,9260,9250,478
20230612,100600,2192365430,9270,9270,9270,9250,2024
20230612,100500,2173619150,9270,9270,9270,9270,348
20230612,100400,2170393190,9260,9260,9260,9260,885
20230612,100300,2162198090,9260,9260,9270,9260,78
20230612,100200,2161475750,9260,9260,9260,9250,468
20230612,100100,2157142080,9250,9250,9260,9250,995
20230612,100000,2147938310,9250,9260,9260,9250,2165
20230612,095900,2127904200,9260,9260,9270,9260,1323
20230612,095800,2115652980,9260,9270,9310,9260,7246
20230612,095700,2048454280,9270,9280,9280,9260,2380
20230612,095600,2026379220,9280,9300,9310,9280,3520
20230612,095500,1993627830,9300,9310,9320,9300,2468
20230612,095400,1970656310,9310,9290,9310,9290,2877
20230612,095300,1943897510,9290,9300,9310,9280,1598
20230612,095200,1929045860,9300,9280,9300,9280,2394
20230612,095100,1906796860,9280,9290,9290,9260,1322
20230612,095000,1894530860,9290,9290,9300,9280,596
20230612,094900,1888993680,9280,9270,9300,9270,4109
20230612,094800,1850797290,9260,9240,9280,9240,82
20230612,094700,1850039510,9240,9270,9280,9240,4622
20230612,094600,1807253450,9260,9270,9270,9250,5548
20230612,094500,1755859720,9260,9260,9270,9260,814
20230612,094400,1748319080,9260,9270,9270,9260,772
20230612,094300,1741167660,9260,9280,9280,9260,2096
20230612,094200,1721737070,9280,9280,9280,9270,2920
20230612,094100,1694651080,9280,9280,9290,9280,263
20230612,094000,1692208040,9290,9290,9300,9270,3885
20230612,093900,1656113180,9290,9300,9300,9270,2100
20230612,093800,1636616610,9300,9280,9300,9270,4290
20230612,093700,1596742040,9280,9270,9280,9260,1505
20230612,093600,1582789430,9260,9260,9260,9250,1149
20230612,093500,1572150940,9250,9220,9250,9220,7521
20230612,093400,1502679510,9210,9200,9220,9200,1650
20230612,093300,1487489520,9200,9210,9210,9200,564
20230612,093200,1482297930,9210,9200,9210,9200,744
20230612,093100,1475447400,9200,9190,9200,9180,1682
20230612,093000,1459983640,9180,9170,9180,9170,3202
20230612,092900,1430611920,9160,9140,9160,9140,595
20230612,092800,1425164100,9150,9140,9150,9120,2156
20230612,092700,1405474420,9140,9140,9160,9140,3732
20230612,092600,1371338670,9140,9120,9140,9120,1896
20230612,092500,1354027540,9110,9110,9140,9110,4724
20230612,092400,1310893010,9110,9130,9140,9100,8622
20230612,092300,1232338390,9130,9130,9150,9110,3004
20230612,092200,1204903710,9130,9130,9130,9100,3715
20230612,092100,1171039150,9130,9100,9140,9090,4577
20230612,092000,1129276270,9090,9130,9130,9090,15565
20230612,091900,987539570,9150,9150,9150,9130,3663
20230612,091800,954083590,9150,9150,9150,9140,1678
20230612,091700,938730890,9150,9160,9160,9150,755
20230612,091600,931817980,9160,9190,9190,9150,466
20230612,091500,927549010,9200,9180,9200,9160,7509
20230612,091400,858617840,9150,9180,9180,9110,13003
20230612,091300,739898660,9180,9140,9180,9130,2796
20230612,091200,714279870,9180,9200,9200,9110,9748
20230612,091100,625224860,9200,9200,9200,9160,3012
20230612,091000,597549770,9170,9130,9170,9120,3607
20230612,090900,564555730,9130,9150,9160,9110,10063
20230612,090800,472755970,9150,9210,9210,9150,13902
20230612,090700,345244980,9220,9250,9260,9220,2238
20230612,090600,324573900,9250,9240,9250,9240,1293
20230612,090500,312619360,9240,9250,9250,9220,3676
20230612,090400,278654100,9230,9270,9280,9230,4468
20230612,090300,237304320,9270,9260,9300,9260,5137
20230612,090200,189638990,9270,9200,9270,9200,10762
20230612,090100,90391270,9200,9200,9200,9180,3450
20230612,090000,58692600,9200,9210,9220,9200,6237
Reference in New Issue Copy Permalink