ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/329180/min/candle-20230612.csv

725 lines
42 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
20230612,210200,16371212800,125200,125200,125200,125200,4211
20230612,210100,16371212800,125200,125200,125200,125200,0
20230612,210000,16371212800,125200,125200,125200,125200,0
20230612,205900,16371212800,125200,125200,125200,125200,0
20230612,205800,16371212800,125200,125200,125200,125200,0
20230612,205700,16371212800,125200,125200,125200,125200,0
20230612,205600,16371212800,125200,125200,125200,125200,0
20230612,205500,16371212800,125200,125200,125200,125200,0
20230612,205400,16371212800,125200,125200,125200,125200,0
20230612,205300,16371212800,125200,125200,125200,125200,0
20230612,205200,16371212800,125200,125200,125200,125200,0
20230612,205100,16371212800,125200,125200,125200,125200,0
20230612,205000,16371212800,125200,125200,125200,125200,0
20230612,204900,16371212800,125200,125200,125200,125200,0
20230612,204800,16371212800,125200,125200,125200,125200,0
20230612,204700,16371212800,125200,125200,125200,125200,0
20230612,204600,16371212800,125200,125200,125200,125200,0
20230612,204500,16371212800,125200,125200,125200,125200,0
20230612,204400,16371212800,125200,125200,125200,125200,0
20230612,204300,16371212800,125200,125200,125200,125200,0
20230612,204200,16371212800,125200,125200,125200,125200,0
20230612,204100,16371212800,125200,125200,125200,125200,0
20230612,204000,16371212800,125200,125200,125200,125200,0
20230612,203900,16371212800,125200,125200,125200,125200,0
20230612,203800,16371212800,125200,125200,125200,125200,0
20230612,203700,16371212800,125200,125200,125200,125200,0
20230612,203600,16371212800,125200,125200,125200,125200,0
20230612,203500,16371212800,125200,125200,125200,125200,0
20230612,203400,16371212800,125200,125200,125200,125200,0
20230612,203300,16371212800,125200,125200,125200,125200,0
20230612,203200,16371212800,125200,125200,125200,125200,4211
20230612,203100,16371212800,125200,125200,125200,125200,0
20230612,203000,16371212800,125200,125200,125200,125200,0
20230612,202900,16371212800,125200,125200,125200,125200,0
20230612,202800,16371212800,125200,125200,125200,125200,0
20230612,202700,16371212800,125200,125200,125200,125200,0
20230612,202600,16371212800,125200,125200,125200,125200,0
20230612,202500,16371212800,125200,125200,125200,125200,0
20230612,202400,16371212800,125200,125200,125200,125200,0
20230612,202300,16371212800,125200,125200,125200,125200,0
20230612,202200,16371212800,125200,125200,125200,125200,0
20230612,202100,16371212800,125200,125200,125200,125200,0
20230612,202000,16371212800,125200,125200,125200,125200,0
20230612,201900,16371212800,125200,125200,125200,125200,0
20230612,201800,16371212800,125200,125200,125200,125200,0
20230612,201700,16371212800,125200,125200,125200,125200,0
20230612,201600,16371212800,125200,125200,125200,125200,0
20230612,201500,16371212800,125200,125200,125200,125200,0
20230612,201400,16371212800,125200,125200,125200,125200,0
20230612,201300,16371212800,125200,125200,125200,125200,0
20230612,201200,16371212800,125200,125200,125200,125200,0
20230612,201100,16371212800,125200,125200,125200,125200,0
20230612,201000,16371212800,125200,125200,125200,125200,0
20230612,200900,16371212800,125200,125200,125200,125200,0
20230612,200800,16371212800,125200,125200,125200,125200,0
20230612,200700,16371212800,125200,125200,125200,125200,0
20230612,200600,16371212800,125200,125200,125200,125200,0
20230612,200500,16371212800,125200,125200,125200,125200,0
20230612,200400,16371212800,125200,125200,125200,125200,0
20230612,200300,16371212800,125200,125200,125200,125200,0
20230612,200200,16371212800,125200,125200,125200,125200,4211
20230612,200100,16371212800,125200,125200,125200,125200,0
20230612,200000,16371212800,125200,125200,125200,125200,0
20230612,195900,16371212800,125200,125200,125200,125200,0
20230612,195800,16371212800,125200,125200,125200,125200,0
20230612,195700,16371212800,125200,125200,125200,125200,0
20230612,195600,16371212800,125200,125200,125200,125200,0
20230612,195500,16371212800,125200,125200,125200,125200,0
20230612,195400,16371212800,125200,125200,125200,125200,0
20230612,195300,16371212800,125200,125200,125200,125200,0
20230612,195200,16371212800,125200,125200,125200,125200,0
20230612,195100,16371212800,125200,125200,125200,125200,0
20230612,195000,16371212800,125200,125200,125200,125200,0
20230612,194900,16371212800,125200,125200,125200,125200,0
20230612,194800,16371212800,125200,125200,125200,125200,0
20230612,194700,16371212800,125200,125200,125200,125200,0
20230612,194600,16371212800,125200,125200,125200,125200,0
20230612,194500,16371212800,125200,125200,125200,125200,0
20230612,194400,16371212800,125200,125200,125200,125200,0
20230612,194300,16371212800,125200,125200,125200,125200,0
20230612,194200,16371212800,125200,125200,125200,125200,0
20230612,194100,16371212800,125200,125200,125200,125200,0
20230612,194000,16371212800,125200,125200,125200,125200,0
20230612,193900,16371212800,125200,125200,125200,125200,0
20230612,193800,16371212800,125200,125200,125200,125200,0
20230612,193700,16371212800,125200,125200,125200,125200,0
20230612,193600,16371212800,125200,125200,125200,125200,0
20230612,193500,16371212800,125200,125200,125200,125200,0
20230612,193400,16371212800,125200,125200,125200,125200,0
20230612,193300,16371212800,125200,125200,125200,125200,0
20230612,193200,16371212800,125200,125200,125200,125200,4211
20230612,193100,16371212800,125200,125200,125200,125200,0
20230612,193000,16371212800,125200,125200,125200,125200,0
20230612,192900,16371212800,125200,125200,125200,125200,0
20230612,192800,16371212800,125200,125200,125200,125200,0
20230612,192700,16371212800,125200,125200,125200,125200,0
20230612,192600,16371212800,125200,125200,125200,125200,0
20230612,192500,16371212800,125200,125200,125200,125200,0
20230612,192400,16371212800,125200,125200,125200,125200,0
20230612,192300,16371212800,125200,125200,125200,125200,0
20230612,192200,16371212800,125200,125200,125200,125200,0
20230612,192100,16371212800,125200,125200,125200,125200,0
20230612,192000,16371212800,125200,125200,125200,125200,0
20230612,191900,16371212800,125200,125200,125200,125200,0
20230612,191800,16371212800,125200,125200,125200,125200,0
20230612,191700,16371212800,125200,125200,125200,125200,0
20230612,191600,16371212800,125200,125200,125200,125200,0
20230612,191500,16371212800,125200,125200,125200,125200,0
20230612,191400,16371212800,125200,125200,125200,125200,0
20230612,191300,16371212800,125200,125200,125200,125200,0
20230612,191200,16371212800,125200,125200,125200,125200,0
20230612,191100,16371212800,125200,125200,125200,125200,0
20230612,191000,16371212800,125200,125200,125200,125200,0
20230612,190900,16371212800,125200,125200,125200,125200,0
20230612,190800,16371212800,125200,125200,125200,125200,0
20230612,190700,16371212800,125200,125200,125200,125200,0
20230612,190600,16371212800,125200,125200,125200,125200,0
20230612,190500,16371212800,125200,125200,125200,125200,0
20230612,190400,16371212800,125200,125200,125200,125200,0
20230612,190300,16371212800,125200,125200,125200,125200,0
20230612,190200,16371212800,125200,125200,125200,125200,4211
20230612,190100,16371212800,125200,125200,125200,125200,0
20230612,190000,16371212800,125200,125200,125200,125200,0
20230612,185900,16371212800,125200,125200,125200,125200,0
20230612,185800,16371212800,125200,125200,125200,125200,0
20230612,185700,16371212800,125200,125200,125200,125200,0
20230612,185600,16371212800,125200,125200,125200,125200,0
20230612,185500,16371212800,125200,125200,125200,125200,0
20230612,185400,16371212800,125200,125200,125200,125200,0
20230612,185300,16371212800,125200,125200,125200,125200,0
20230612,185200,16371212800,125200,125200,125200,125200,0
20230612,185100,16371212800,125200,125200,125200,125200,0
20230612,185000,16371212800,125200,125200,125200,125200,0
20230612,184900,16371212800,125200,125200,125200,125200,0
20230612,184800,16371212800,125200,125200,125200,125200,0
20230612,184700,16371212800,125200,125200,125200,125200,0
20230612,184600,16371212800,125200,125200,125200,125200,0
20230612,184500,16371212800,125200,125200,125200,125200,0
20230612,184400,16371212800,125200,125200,125200,125200,0
20230612,184300,16371212800,125200,125200,125200,125200,0
20230612,184200,16371212800,125200,125200,125200,125200,0
20230612,184100,16371212800,125200,125200,125200,125200,0
20230612,184000,16371212800,125200,125200,125200,125200,0
20230612,183900,16371212800,125200,125200,125200,125200,0
20230612,183800,16371212800,125200,125200,125200,125200,0
20230612,183700,16371212800,125200,125200,125200,125200,0
20230612,183600,16371212800,125200,125200,125200,125200,0
20230612,183500,16371212800,125200,125200,125200,125200,0
20230612,183400,16371212800,125200,125200,125200,125200,0
20230612,183300,16371212800,125200,125200,125200,125200,0
20230612,183200,16371212800,125200,125200,125200,125200,4211
20230612,183100,16371212800,125200,125200,125200,125200,0
20230612,183000,16371212800,125200,125200,125200,125200,0
20230612,182900,16371212800,125200,125200,125200,125200,0
20230612,182800,16371212800,125200,125200,125200,125200,0
20230612,182700,16371212800,125200,125200,125200,125200,0
20230612,182600,16371212800,125200,125200,125200,125200,0
20230612,182500,16371212800,125200,125200,125200,125200,0
20230612,182400,16371212800,125200,125200,125200,125200,0
20230612,182300,16371212800,125200,125200,125200,125200,0
20230612,182200,16371212800,125200,125200,125200,125200,0
20230612,182100,16371212800,125200,125200,125200,125200,0
20230612,182000,16371212800,125200,125200,125200,125200,0
20230612,181900,16371212800,125200,125200,125200,125200,0
20230612,181800,16371212800,125200,125200,125200,125200,0
20230612,181700,16371212800,125200,125200,125200,125200,0
20230612,181600,16371212800,125200,125200,125200,125200,0
20230612,181500,16371212800,125200,125200,125200,125200,0
20230612,181400,16371212800,125200,125200,125200,125200,0
20230612,181300,16371212800,125200,125200,125200,125200,0
20230612,181200,16371212800,125200,125200,125200,125200,0
20230612,181100,16371212800,125200,125200,125200,125200,0
20230612,181000,16371212800,125200,125200,125200,125200,0
20230612,180900,16371212800,125200,125200,125200,125200,0
20230612,180800,16371212800,125200,125200,125200,125200,0
20230612,180700,16371212800,125200,125200,125200,125200,0
20230612,180600,16371212800,125200,125200,125200,125200,0
20230612,180500,16371212800,125200,125200,125200,125200,0
20230612,180400,16371212800,125200,125200,125200,125200,0
20230612,180300,16371212800,125200,125200,125200,125200,0
20230612,180200,16371212800,125200,125200,125200,125200,4211
20230612,180100,16371212800,125200,125200,125200,125200,0
20230612,180000,16371212800,125200,125200,125200,125200,0
20230612,175900,16371212800,125200,125200,125200,125200,0
20230612,175800,16371212800,125200,125200,125200,125200,0
20230612,175700,16371212800,125200,125200,125200,125200,0
20230612,175600,16371212800,125200,125200,125200,125200,0
20230612,175500,16371212800,125200,125200,125200,125200,0
20230612,175400,16371212800,125200,125200,125200,125200,0
20230612,175300,16371212800,125200,125200,125200,125200,0
20230612,175200,16371212800,125200,125200,125200,125200,0
20230612,175100,16371212800,125200,125200,125200,125200,0
20230612,175000,16371212800,125200,125200,125200,125200,0
20230612,174900,16371212800,125200,125200,125200,125200,0
20230612,174800,16371212800,125200,125200,125200,125200,0
20230612,174700,16371212800,125200,125200,125200,125200,0
20230612,174600,16371212800,125200,125200,125200,125200,0
20230612,174500,16371212800,125200,125200,125200,125200,0
20230612,174400,16371212800,125200,125200,125200,125200,0
20230612,174300,16371212800,125200,125200,125200,125200,0
20230612,174200,16371212800,125200,125200,125200,125200,0
20230612,174100,16371212800,125200,125200,125200,125200,0
20230612,174000,16371212800,125200,125200,125200,125200,0
20230612,173900,16371212800,125200,125200,125200,125200,0
20230612,173800,16371212800,125200,125200,125200,125200,0
20230612,173700,16371212800,125200,125200,125200,125200,0
20230612,173600,16371212800,125200,125200,125200,125200,0
20230612,173500,16371212800,125200,125200,125200,125200,0
20230612,173400,16371212800,125200,125200,125200,125200,0
20230612,173300,16371212800,125200,125200,125200,125200,0
20230612,173200,16371212800,125200,125200,125200,125200,4211
20230612,173100,16371212800,125200,125200,125200,125200,0
20230612,173000,16371212800,125200,125200,125200,125200,0
20230612,172900,16371212800,125200,125200,125200,125200,0
20230612,172800,16371212800,125200,125200,125200,125200,0
20230612,172700,16371212800,125200,125200,125200,125200,0
20230612,172600,16371212800,125200,125200,125200,125200,0
20230612,172500,16371212800,125200,125200,125200,125200,0
20230612,172400,16371212800,125200,125200,125200,125200,0
20230612,172300,16371212800,125200,125200,125200,125200,0
20230612,172200,16371212800,125200,125200,125200,125200,0
20230612,172100,16371212800,125200,125200,125200,125200,0
20230612,172000,16371212800,125200,125200,125200,125200,0
20230612,171900,16371212800,125200,125200,125200,125200,0
20230612,171800,16371212800,125200,125200,125200,125200,0
20230612,171700,16371212800,125200,125200,125200,125200,0
20230612,171600,16371212800,125200,125200,125200,125200,0
20230612,171500,16371212800,125200,125200,125200,125200,0
20230612,171400,16371212800,125200,125200,125200,125200,0
20230612,171300,16371212800,125200,125200,125200,125200,0
20230612,171200,16371212800,125200,125200,125200,125200,0
20230612,171100,16371212800,125200,125200,125200,125200,0
20230612,171000,16371212800,125200,125200,125200,125200,0
20230612,170900,16371212800,125200,125200,125200,125200,0
20230612,170800,16371212800,125200,125200,125200,125200,0
20230612,170700,16371212800,125200,125200,125200,125200,0
20230612,170600,16371212800,125200,125200,125200,125200,0
20230612,170500,16371212800,125200,125200,125200,125200,0
20230612,170400,16371212800,125200,125200,125200,125200,0
20230612,170300,16371212800,125200,125200,125200,125200,0
20230612,170200,16371212800,125200,125200,125200,125200,4211
20230612,170100,16371212800,125200,125200,125200,125200,0
20230612,170000,16371212800,125200,125200,125200,125200,0
20230612,165900,16371212800,125200,125200,125200,125200,0
20230612,165800,16371212800,125200,125200,125200,125200,0
20230612,165700,16371212800,125200,125200,125200,125200,0
20230612,165600,16371212800,125200,125200,125200,125200,0
20230612,165500,16371212800,125200,125200,125200,125200,0
20230612,165400,16371212800,125200,125200,125200,125200,0
20230612,165300,16371212800,125200,125200,125200,125200,0
20230612,165200,16371212800,125200,125200,125200,125200,0
20230612,165100,16371212800,125200,125200,125200,125200,0
20230612,165000,16371212800,125200,125200,125200,125200,0
20230612,164900,16371212800,125200,125200,125200,125200,0
20230612,164800,16371212800,125200,125200,125200,125200,0
20230612,164700,16371212800,125200,125200,125200,125200,0
20230612,164600,16371212800,125200,125200,125200,125200,0
20230612,164500,16371212800,125200,125200,125200,125200,0
20230612,164400,16371212800,125200,125200,125200,125200,0
20230612,164300,16371212800,125200,125200,125200,125200,0
20230612,164200,16371212800,125200,125200,125200,125200,0
20230612,164100,16371212800,125200,125200,125200,125200,0
20230612,164000,16371212800,125200,125200,125200,125200,0
20230612,163900,16371212800,125200,125200,125200,125200,0
20230612,163800,16371212800,125200,125200,125200,125200,0
20230612,163700,16371212800,125200,125200,125200,125200,0
20230612,163600,16371212800,125200,125200,125200,125200,0
20230612,163500,16371212800,125200,125200,125200,125200,0
20230612,163400,16371212800,125200,125200,125200,125200,0
20230612,163300,16371212800,125200,125200,125200,125200,0
20230612,163200,16371212800,125200,125200,125200,125200,4211
20230612,163100,16371212800,125200,125200,125200,125200,0
20230612,163000,16371212800,125200,125200,125200,125200,0
20230612,162900,16371212800,125200,125200,125200,125200,0
20230612,162800,16371212800,125200,125200,125200,125200,0
20230612,162700,16371212800,125200,125200,125200,125200,0
20230612,162600,16371212800,125200,125200,125200,125200,0
20230612,162500,16371212800,125200,125200,125200,125200,0
20230612,162400,16371212800,125200,125200,125200,125200,0
20230612,162300,16371212800,125200,125200,125200,125200,0
20230612,162200,16371212800,125200,125200,125200,125200,0
20230612,162100,16371212800,125200,125200,125200,125200,0
20230612,162000,16371212800,125200,125200,125200,125200,0
20230612,161900,16371212800,125200,125200,125200,125200,0
20230612,161800,16371212800,125200,125200,125200,125200,0
20230612,161700,16371212800,125200,125200,125200,125200,0
20230612,161600,16371212800,125200,125200,125200,125200,0
20230612,161500,16371212800,125200,125200,125200,125200,0
20230612,161400,16371212800,125200,125200,125200,125200,0
20230612,161300,16371212800,125200,125200,125200,125200,0
20230612,161200,16371212800,125200,125200,125200,125200,0
20230612,161100,16371212800,125200,125200,125200,125200,0
20230612,161000,16371212800,125200,125200,125200,125200,0
20230612,160900,16371212800,125200,125200,125200,125200,0
20230612,160800,16371212800,125200,125200,125200,125200,0
20230612,160700,16371212800,125200,125200,125200,125200,0
20230612,160600,16371212800,125200,125200,125200,125200,0
20230612,160500,16371212800,125200,125200,125200,125200,0
20230612,160400,16371212800,125200,125200,125200,125200,0
20230612,160300,16371212800,125200,125200,125200,125200,0
20230612,160200,16371212800,125200,125200,125200,125200,4211
20230612,160100,16371212800,125200,125200,125200,125200,0
20230612,160000,16371212800,125200,125200,125200,125200,0
20230612,155900,16371212800,125200,125200,125200,125200,0
20230612,155800,16371212800,125200,125200,125200,125200,0
20230612,155700,16371212800,125200,125200,125200,125200,0
20230612,155600,16371212800,125200,125200,125200,125200,0
20230612,155500,16371212800,125200,125200,125200,125200,0
20230612,155400,16371212800,125200,125200,125200,125200,0
20230612,155300,16371212800,125200,125200,125200,125200,0
20230612,155200,16371212800,125200,125200,125200,125200,0
20230612,155100,16371212800,125200,125200,125200,125200,0
20230612,155000,16371212800,125200,125200,125200,125200,0
20230612,154900,16371212800,125200,125200,125200,125200,0
20230612,154800,16371212800,125200,125200,125200,125200,0
20230612,154700,16371212800,125200,125200,125200,125200,0
20230612,154600,16371212800,125200,125200,125200,125200,0
20230612,154500,16371212800,125200,125200,125200,125200,0
20230612,154400,16371212800,125200,125200,125200,125200,0
20230612,154300,16371212800,125200,125200,125200,125200,0
20230612,154200,16371212800,125200,125200,125200,125200,0
20230612,154100,16371212800,125200,125200,125200,125200,0
20230612,154000,16371212800,125200,125200,125200,125200,0
20230612,153900,16371212800,125200,125200,125200,125200,0
20230612,153800,16371212800,125200,125200,125200,125200,0
20230612,153700,16371212800,125200,125200,125200,125200,0
20230612,153600,16371212800,125200,125200,125200,125200,0
20230612,153500,16371212800,125200,125200,125200,125200,0
20230612,153400,16371212800,125200,125200,125200,125200,0
20230612,153300,16371212800,125200,125200,125200,125200,0
20230612,153200,16371212800,125200,125200,125200,125200,4211
20230612,153100,16371212800,125200,125200,125200,125200,0
20230612,153000,16371212800,125200,125200,125200,125200,4211
20230612,152900,15843995600,125500,125500,125500,125500,0
20230612,152800,15843995600,125500,125500,125500,125500,0
20230612,152700,15843995600,125500,125500,125500,125500,0
20230612,152600,15843995600,125500,125500,125500,125500,0
20230612,152500,15843995600,125500,125500,125500,125500,0
20230612,152400,15843995600,125500,125500,125500,125500,0
20230612,152300,15843995600,125500,125500,125500,125500,0
20230612,152200,15843995600,125500,125500,125500,125500,0
20230612,152100,15843995600,125500,125500,125500,125500,0
20230612,152000,15843995600,125500,125500,125500,125500,0
20230612,151900,15843995600,125500,125400,125500,124900,3704
20230612,151800,15380391900,125300,125400,125500,125300,557
20230612,151700,15310588100,125400,125300,125400,125300,369
20230612,151600,15264318700,125300,125300,125400,125300,796
20230612,151500,15164561600,125400,125300,125400,125300,126
20230612,151400,15148771100,125400,125200,125400,125200,142
20230612,151300,15130977600,125300,125400,125400,125300,171
20230612,151200,15109549100,125300,125200,125300,125200,525
20230612,151100,15043775500,125300,125300,125400,125200,670
20230612,151000,14959829300,125300,125200,125400,125200,736
20230612,150900,14867608800,125300,125200,125300,125200,211
20230612,150800,14841178200,125200,125200,125300,125200,384
20230612,150700,14793091800,125200,125000,125300,124800,1387
20230612,150600,14619699900,124900,125000,125100,124900,733
20230612,150500,14528115900,125000,125000,125100,125000,138
20230612,150400,14510863400,125000,125100,125100,125000,305
20230612,150300,14472733800,125000,125000,125100,125000,135
20230612,150200,14455854700,125000,125000,125100,125000,151
20230612,150100,14436974600,125000,125000,125100,125000,215
20230612,150000,14410097300,125000,125000,125100,125000,220
20230612,145900,14382591200,125100,125200,125300,125100,868
20230612,145800,14273970300,125200,125200,125300,125200,432
20230612,145700,14219881100,125200,125300,125400,125200,520
20230612,145600,14154738400,125300,125400,125400,125300,115
20230612,145500,14140324800,125300,125300,125500,125300,229
20230612,145400,14111619500,125300,125300,125500,125300,385
20230612,145300,14063337200,125300,125400,125400,125300,152
20230612,145200,14044281600,125400,125300,125400,125300,212
20230612,145100,14017708100,125400,125300,125400,125300,253
20230612,145000,13985992300,125300,125300,125400,125300,71
20230612,144900,13977094200,125300,125400,125500,125300,543
20230612,144800,13909004900,125400,125400,125500,125400,115
20230612,144700,13894580000,125400,125400,125500,125400,278
20230612,144600,13859703500,125400,125400,125500,125400,109
20230612,144500,13846028400,125400,125400,125500,125400,130
20230612,144400,13829718900,125400,125400,125500,125400,102
20230612,144300,13816925900,125400,125400,125500,125400,92
20230612,144200,13805383200,125400,125400,125500,125400,116
20230612,144100,13790829600,125400,125400,125500,125400,135
20230612,144000,13773895100,125400,125400,125500,125400,46
20230612,143900,13768125400,125400,125400,125500,125400,118
20230612,143800,13753321400,125500,125500,125600,125300,239
20230612,143700,13723332400,125500,125300,125600,125300,327
20230612,143600,13682315300,125300,125400,125400,125300,213
20230612,143500,13655608000,125300,125400,125400,125300,133
20230612,143400,13638940100,125300,125300,125400,125300,64
20230612,143300,13630918900,125400,125300,125400,125300,61
20230612,143200,13623272700,125300,125300,125400,125300,60
20230612,143100,13615752800,125300,125400,125400,125300,145
20230612,143000,13597577000,125300,125400,125400,125300,267
20230612,142900,13564097900,125400,125600,125700,125400,146
20230612,142800,13545768700,125600,125800,125800,125600,718
20230612,142700,13455525500,125800,125800,125800,125700,223
20230612,142600,13427475300,125700,125800,125800,125700,94
20230612,142500,13415652700,125700,125700,125800,125700,163
20230612,142400,13395157400,125700,125700,125800,125700,378
20230612,142300,13347609400,125800,125700,125800,125700,96
20230612,142200,13335536200,125700,125700,125800,125700,136
20230612,142100,13318438300,125700,125800,125800,125700,82
20230612,142000,13308125600,125700,125800,125800,125700,237
20230612,141900,13278321500,125800,125600,125800,125600,295
20230612,141800,13241243500,125700,125700,125700,125600,197
20230612,141700,13216486500,125700,125500,125700,125400,1020
20230612,141600,13088423900,125500,125600,125600,125400,475
20230612,141500,13028825400,125500,125600,125700,125500,171
20230612,141400,13007352000,125500,125700,125800,125500,397
20230612,141300,12957483900,125700,125800,125800,125600,302
20230612,141200,12919505900,125700,125600,125700,125600,328
20230612,141100,12878284100,125600,125200,125800,125200,2491
20230612,141000,12565983600,125300,125200,125300,125200,111
20230612,140900,12552081400,125200,125200,125300,125000,879
20230612,140800,12442097300,125100,125100,125200,125100,27
20230612,140700,12438719300,125100,125100,125200,125100,120
20230612,140600,12423705000,125100,125000,125300,124900,2332
20230612,140500,12132034300,125000,124700,125000,124700,945
20230612,140400,12014039300,124700,124800,124800,124700,29
20230612,140300,12010421400,124700,124800,124800,124700,54
20230612,140200,12003685000,124700,124700,124800,124700,97
20230612,140100,11991587700,124700,124800,124800,124700,64
20230612,140000,11983601600,124700,124700,124800,124700,60
20230612,135900,11976115800,124700,124700,124800,124700,84
20230612,135800,11965639500,124700,124700,124800,124700,146
20230612,135700,11947421100,124800,124800,124800,124700,48
20230612,135600,11941432000,124700,124800,124800,124700,119
20230612,135500,11926581200,124800,124800,124900,124800,41
20230612,135400,11921464300,124800,124800,124900,124800,147
20230612,135300,11903117900,124800,124800,124900,124800,91
20230612,135200,11891758200,124900,124800,124900,124800,407
20230612,135100,11840961600,124800,124900,124900,124800,114
20230612,135000,11826724200,124900,124900,125000,124900,141
20230612,134900,11809113000,124900,124900,125000,124900,642
20230612,134800,11728925300,124900,124900,125000,124900,58
20230612,134700,11721680900,124900,125000,125000,124900,47
20230612,134600,11715809000,125000,124900,125000,124900,113
20230612,134500,11701694500,124900,124900,125000,124900,55
20230612,134400,11694824600,125000,125000,125000,124900,45
20230612,134300,11689202200,125000,124900,125100,124900,324
20230612,134200,11648728000,124900,124900,125100,124900,304
20230612,134100,11610703900,124900,125000,125100,124900,1278
20230612,134000,11450944700,125000,125000,125000,124900,101
20230612,133900,11438326800,124800,124900,125000,124800,112
20230612,133800,11424338200,124900,124700,125000,124700,178
20230612,133700,11402105700,124700,124800,125000,124400,1265
20230612,133600,11244248000,124800,124900,124900,124800,407
20230612,133500,11193421600,124900,124900,125000,124900,44
20230612,133400,11187923900,124900,125000,125000,124900,160
20230612,133300,11167925200,125000,124700,125000,124700,453
20230612,133200,11111364000,124800,124500,124800,124500,971
20230612,133100,10990254000,124500,124600,124700,124500,210
20230612,133000,10964088200,124700,124700,124700,124600,218
20230612,132900,10936917200,124700,124600,124700,124600,56
20230612,132800,10929939200,124600,124600,124700,124600,103
20230612,132700,10917101500,124600,124500,124700,124500,360
20230612,132600,10872245700,124500,124600,124600,124500,48
20230612,132500,10866268300,124600,124600,124600,124500,269
20230612,132400,10832752100,124500,124500,124500,124500,79
20230612,132300,10822916600,124600,124600,124600,124500,95
20230612,132200,10811080200,124600,124400,124600,124300,334
20230612,132100,10769509300,124300,124400,124400,124300,487
20230612,132000,10708930200,124400,124400,124500,124400,18
20230612,131900,10706690300,124400,124500,124500,124400,22
20230612,131800,10703952800,124500,124500,124600,124500,64
20230612,131700,10695984400,124500,124500,124500,124500,91
20230612,131600,10684654900,124600,124600,124700,124500,349
20230612,131500,10641188400,124700,124800,124800,124600,23
20230612,131400,10638319600,124800,124700,124800,124700,223
20230612,131300,10610497800,124700,124800,124800,124700,91
20230612,131200,10599142700,124800,124800,124800,124800,138
20230612,131100,10581920300,124800,124600,124800,124500,659
20230612,131000,10499813300,124600,124400,124600,124400,483
20230612,130900,10439643500,124400,124200,124500,124200,1152
20230612,130800,10296436400,124300,124200,124300,124200,178
20230612,130700,10274316100,124300,124200,124300,124200,43
20230612,130600,10268971500,124200,124300,124300,124200,40
20230612,130500,10264001400,124300,124200,124300,124200,14
20230612,130400,10262262300,124200,124200,124300,124200,76
20230612,130300,10252821400,124300,124200,124300,124200,25
20230612,130200,10249715100,124300,124300,124300,124300,11
20230612,130100,10248347800,124200,124200,124200,124200,87
20230612,130000,10237542400,124300,124100,124300,124100,26
20230612,125900,10234313200,124300,124200,124300,124100,109
20230612,125800,10220776400,124100,124200,124200,124100,96
20230612,125700,10208862200,124100,124200,124200,124100,114
20230612,125600,10194704600,124200,124100,124200,124100,54
20230612,125500,10187999400,124100,124100,124100,124000,174
20230612,125400,10166406800,124100,124000,124100,124000,614
20230612,125300,10090209600,124000,124000,124100,124000,55
20230612,125200,10083386200,124100,124000,124100,124000,84
20230612,125100,10072969100,124000,124000,124100,124000,622
20230612,125000,9995840700,124000,124000,124000,123900,313
20230612,124900,9957029000,123900,124000,124000,123900,82
20230612,124800,9946861700,124000,123900,124000,123900,352
20230612,124700,9903219200,123900,124000,124000,123900,30
20230612,124600,9899502100,124000,123900,124000,123900,42
20230612,124500,9894295400,124000,123900,124000,123900,118
20230612,124400,9879671500,124000,124000,124000,123900,238
20230612,124300,9850163800,124000,124000,124100,124000,55
20230612,124200,9843342400,124000,124100,124100,124000,128
20230612,124100,9827466000,124100,124100,124100,124000,92
20230612,124000,9816050200,124000,124100,124100,124000,30
20230612,123900,9812329200,124000,124000,124100,123900,110
20230612,123800,9798695200,124000,124000,124000,123900,91
20230612,123700,9787412000,124000,124000,124000,123900,684
20230612,123600,9702596200,124000,124000,124000,123900,46
20230612,123500,9696893000,123900,124000,124000,123900,70
20230612,123400,9688218100,123900,123900,124000,123900,144
20230612,123300,9670376100,123900,124000,124000,123900,548
20230612,123200,9602452200,124000,124000,124100,123900,260
20230612,123100,9570208400,124000,124000,124100,124000,49
20230612,123000,9564129000,124000,124100,124100,124000,28
20230612,122900,9560655500,124100,124000,124100,124000,57
20230612,122800,9553587100,124000,124000,124100,124000,227
20230612,122700,9525433000,124000,124000,124100,124000,26
20230612,122600,9522208700,124000,124000,124100,124000,89
20230612,122500,9511171300,124000,124100,124100,124000,48
20230612,122400,9505218600,124100,124000,124100,124000,561
20230612,122300,9435654200,123900,123900,124000,123900,94
20230612,122200,9424004300,124000,124000,124000,123900,581
20230612,122100,9351970500,123900,123900,124000,123900,50
20230612,122000,9345773200,124000,124000,124000,123900,244
20230612,121900,9315538900,123900,123900,124000,123900,88
20230612,121800,9304635100,123900,124000,124000,123900,109
20230612,121700,9291127900,124000,124100,124100,123900,1378
20230612,121600,9120277200,124000,124100,124100,124000,102
20230612,121500,9107624300,124000,124100,124100,124000,48
20230612,121400,9101669600,124000,124000,124100,124000,25
20230612,121300,9098568900,124000,124000,124100,124000,531
20230612,121200,9032709000,124000,124100,124100,124000,14
20230612,121100,9030972000,124000,124100,124200,124000,1364
20230612,121000,8861718400,124200,124100,124200,124100,94
20230612,120900,8850049400,124200,124100,124200,124100,26
20230612,120800,8846821700,124100,124200,124200,124100,56
20230612,120700,8839868500,124200,124200,124200,124200,463
20230612,120600,8782363900,124200,124200,124300,124200,89
20230612,120500,8771309600,124300,124300,124300,124200,21
20230612,120400,8768699400,124200,124300,124300,124200,48
20230612,120300,8762736400,124200,124300,124400,124200,562
20230612,120200,8692880000,124300,124400,124400,124300,11
20230612,120100,8691511900,124300,124400,124400,124300,36
20230612,120000,8687035100,124400,124300,124400,124300,95
20230612,115900,8675225700,124300,124300,124300,124300,19
20230612,115800,8672864000,124300,124400,124400,124300,72
20230612,115700,8663907500,124400,124400,124400,124300,187
20230612,115600,8640649100,124400,124400,124400,124300,15
20230612,115500,8638783700,124400,124300,124400,124300,17
20230612,115400,8636670300,124400,124600,124600,124400,30
20230612,115300,8632937900,124600,124600,124800,124300,253
20230612,115200,8601407700,124500,124400,124500,124400,176
20230612,115100,8579495800,124400,124300,124400,124200,843
20230612,115000,8474699500,124200,124300,124300,124200,166
20230612,114900,8454079400,124200,124300,124300,124200,26
20230612,114800,8450847700,124200,124200,124300,124200,126
20230612,114700,8435198100,124300,124300,124300,124200,212
20230612,114600,8408854900,124200,124300,124300,124200,781
20230612,114500,8311778800,124200,124200,124200,124200,20
20230612,114400,8309294800,124300,124200,124300,124200,132
20230612,114300,8292899300,124300,124200,124300,124200,238
20230612,114200,8263338600,124300,124200,124300,124200,409
20230612,114100,8212539800,124200,124200,124200,124200,73
20230612,114000,8203473200,124200,124200,124300,124200,46
20230612,113900,8197757700,124300,124200,124300,124200,34
20230612,113800,8193533100,124200,124300,124300,124200,1504
20230612,113700,8006611700,124300,124300,124400,124300,267
20230612,113600,7973422600,124400,124400,124400,124300,203
20230612,113500,7948169700,124400,124400,124500,124400,79
20230612,113400,7938341800,124400,124400,124400,124400,246
20230612,113300,7907739400,124400,124500,124500,124400,182
20230612,113200,7885098000,124400,124400,124400,124400,20
20230612,113100,7882610000,124400,124500,124500,124400,209
20230612,113000,7856610200,124500,124500,124500,124400,187
20230612,112900,7833343900,124400,124400,124400,124400,38
20230612,112800,7828616700,124400,124500,124500,124400,100
20230612,112700,7816176100,124400,124400,124500,124400,19
20230612,112600,7813812000,124400,124500,124500,124400,1352
20230612,112500,7645506200,124600,124700,124700,124600,469
20230612,112400,7587040000,124700,124800,124800,124700,326
20230612,112300,7546358400,124900,124800,124900,124800,13
20230612,112200,7544735000,124800,124800,124900,124800,47
20230612,112100,7538867400,124800,124800,124800,124800,66
20230612,112000,7530630600,124800,124800,124800,124800,1
20230612,111900,7530505800,124900,124800,124900,124800,59
20230612,111800,7523141700,124800,124900,124900,124800,79
20230612,111700,7513281200,124700,124700,124700,124700,586
20230612,111600,7440207000,124700,124600,124700,124600,75
20230612,111500,7430855900,124600,124700,124900,124600,122
20230612,111400,7415634500,124800,124600,124800,124600,275
20230612,111300,7381352200,124600,124600,124600,124600,671
20230612,111200,7297745600,124600,124600,124600,124500,176
20230612,111100,7275816600,124600,124600,124600,124600,28
20230612,111000,7272327800,124600,124600,124600,124600,103
20230612,110900,7259494000,124600,124700,124700,124600,159
20230612,110800,7239680400,124600,124600,124700,124600,62
20230612,110700,7231955000,124600,124700,124700,124600,26
20230612,110600,7228714900,124600,124700,124700,124600,14
20230612,110500,7226969600,124600,124800,124800,124600,948
20230612,110400,7108754500,124900,124900,124900,124800,289
20230612,110300,7072685300,124800,124900,124900,124800,11
20230612,110200,7071312200,124900,124900,124900,124800,706
20230612,110100,6983153200,124900,125000,125000,124900,13
20230612,110000,6981529100,124900,125000,125000,124900,13
20230612,105900,6979904900,125000,125000,125000,124900,91
20230612,105800,6968535000,124900,125100,125100,124900,25
20230612,105700,6965410100,125100,125100,125100,125000,97
20230612,105600,6953283100,125100,125100,125100,125000,243
20230612,105500,6922902300,125200,125100,125200,125100,36
20230612,105400,6918395700,125200,125100,125200,125000,106
20230612,105300,6905135300,125100,125000,125100,125000,44
20230612,105200,6899632100,125100,125100,125100,125000,72
20230612,105100,6890629400,125100,125100,125100,125000,82
20230612,105000,6880371400,125100,125100,125100,125000,39
20230612,104900,6875493700,125100,125100,125100,125000,96
20230612,104800,6863490200,125100,125100,125100,125000,57
20230612,104700,6856359600,125100,125100,125100,125000,30
20230612,104600,6852606900,125100,125100,125100,125000,70
20230612,104500,6843854800,125100,125100,125100,125000,28
20230612,104400,6840352100,125100,124800,125100,124800,49
20230612,104300,6834230000,124900,125000,125100,124800,1376
20230612,104200,6662333900,125100,125000,125200,125000,51
20230612,104100,6655953400,125100,125100,125100,125000,50
20230612,104000,6649698600,125100,125100,125100,125000,34
20230612,103900,6645445400,125000,125000,125100,125000,175
20230612,103800,6623566800,125100,125000,125100,125000,47
20230612,103700,6617688000,125100,125000,125100,125000,84
20230612,103600,6607180800,125000,125100,125200,125000,103
20230612,103500,6594295200,125000,124900,125000,124900,262
20230612,103400,6561547800,124900,125000,125000,124900,51
20230612,103300,6555173900,125000,125200,125200,124900,728
20230612,103200,6464158300,125100,125200,125200,125100,39
20230612,103100,6459277000,125100,125100,125200,125100,35
20230612,103000,6454896000,125100,125200,125300,125100,367
20230612,102900,6408953800,125200,125300,125300,125200,60
20230612,102800,6401440100,125200,125200,125300,125200,146
20230612,102700,6383158300,125200,125200,125300,125200,104
20230612,102600,6370133500,125300,125200,125300,125200,21
20230612,102500,6367502500,125200,125500,125500,125200,957
20230612,102400,6247589800,125600,125500,125600,125500,413
20230612,102300,6195755200,125700,125700,125700,125600,264
20230612,102200,6162594200,125700,125800,125800,125600,67
20230612,102100,6154171000,125800,125800,125900,125700,601
20230612,102000,6078589400,125800,125500,125800,125500,247
20230612,101900,6047567600,125600,125500,125600,125500,84
20230612,101800,6037018100,125600,125600,125600,125500,62
20230612,101700,6029232900,125600,125400,125600,125300,860
20230612,101600,5921325700,125400,125400,125400,125400,63
20230612,101500,5913425500,125400,125600,125600,125400,318
20230612,101400,5873519900,125500,125700,125700,125500,170
20230612,101300,5852163900,126000,125500,126000,125500,304
20230612,101200,5813941400,125500,125200,125500,125100,1050
20230612,101100,5682397000,125100,125100,125200,125100,108
20230612,101000,5668885000,125100,125400,125400,125100,756
20230612,100900,5574158200,125300,125300,125400,125300,36
20230612,100800,5569645200,125400,125300,125400,125300,32
20230612,100700,5565635400,125300,125300,125400,125300,108
20230612,100600,5552097400,125400,125400,125400,125300,13
20230612,100500,5550468100,125400,125400,125400,125300,96
20230612,100400,5538434800,125400,125400,125500,125300,249
20230612,100300,5507222500,125400,125400,125500,125400,9
20230612,100200,5506093800,125400,125400,125500,125400,130
20230612,100100,5489782400,125400,125500,125500,125400,146
20230612,100000,5471471000,125400,125500,125600,125400,213
20230612,095900,5444741600,125500,125600,125600,125500,157
20230612,095800,5425026200,125500,125800,125800,125500,472
20230612,095700,5365707600,125900,125800,125900,125800,27
20230612,095600,5362309800,125800,125800,125900,125800,37
20230612,095500,5357654000,125900,125900,126000,125500,1550
20230612,095400,5162747600,126000,126000,126100,125900,902
20230612,095300,5049093100,125700,125600,126000,125600,460
20230612,095200,4991241100,125600,125600,125700,125600,81
20230612,095100,4981065700,125700,125700,125700,125700,50
20230612,095000,4974780700,125700,125700,125700,125600,35
20230612,094900,4970381600,125700,126000,126000,125600,269
20230612,094800,4936529200,126000,125300,126100,125300,846
20230612,094700,4830290200,125200,125300,125300,125200,115
20230612,094600,4815890200,125200,125300,125400,125200,284
20230612,094500,4780319500,125400,125500,125500,125300,334
20230612,094400,4738419100,125600,126100,126100,125500,511
20230612,094300,4674106100,126100,126100,126200,125900,589
20230612,094200,4599885000,126200,126000,126200,126000,434
20230612,094100,4545169400,126100,126500,126500,126100,460
20230612,094000,4487130100,126500,126600,126600,126400,1266
20230612,093900,4326909000,126600,126600,126600,126400,1111
20230612,093800,4186340900,126600,126300,126600,126300,1216
20230612,093700,4032589800,126300,126100,126300,126100,1428
20230612,093600,3852354100,126100,126100,126100,125900,560
20230612,093500,3781772200,126100,125900,126100,125800,851
20230612,093400,3674577600,125800,125700,126000,125700,1057
20230612,093300,3541559400,125700,125300,125800,125200,3045
20230612,093200,3159440200,125100,125100,125300,125100,1010
20230612,093100,3032931700,125100,125100,125100,125000,202
20230612,093000,3007664500,125100,125200,125200,125000,395
20230612,092900,2958243100,125200,124800,125200,124600,2712
20230612,092800,2619192700,124800,124900,124900,124800,110
20230612,092700,2605464100,124900,124900,125000,124800,182
20230612,092600,2582739600,124600,124600,124600,124500,380
20230612,092500,2535392400,124600,125100,125100,124600,893
20230612,092400,2423988700,125100,124800,125100,124800,411
20230612,092300,2372650700,124800,125100,125100,124800,66
20230612,092200,2364395900,125100,124100,125200,124100,1488
20230612,092100,2178607800,124200,124100,124200,124100,816
20230612,092000,2077277900,124200,124200,124200,124100,216
20230612,091900,2050451900,124200,124400,124500,124200,650
20230612,091800,1969618100,124400,124500,124500,124400,597
20230612,091700,1895324900,124400,124200,124800,124200,1347
20230612,091600,1727769500,124200,124400,124600,124100,1220
20230612,091500,1576119700,124400,124600,124600,124400,268
20230612,091400,1542756800,124700,124800,124800,124600,163
20230612,091300,1522428900,124800,125300,125500,124800,377
20230612,091200,1475234200,125200,124800,125200,124700,1233
20230612,091100,1321116900,124800,124000,125000,124000,1306
20230612,091000,1158598600,124000,124100,124700,124000,509
20230612,090900,1095365700,124100,124300,124300,124000,1032
20230612,090800,967236300,124300,124700,124700,124300,375
20230612,090700,920575800,124600,124700,125000,124500,1416
20230612,090600,744048600,124700,124700,125000,124700,485
20230612,090500,683528600,124700,124700,124700,124400,533
20230612,090400,617156700,124800,125200,125500,124700,1097
20230612,090300,480042200,125500,125800,125800,125200,605
20230612,090200,404071100,125800,125300,125900,125200,678
20230612,090100,318989400,125200,125700,125700,125100,1119
20230612,090000,178726100,125700,125900,125900,125200,1420
Reference in New Issue Copy Permalink