Files
KissMeData/051370/min/candle-20230620.csv
2024-11-17 15:27:48 +09:00

594 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185100,2527922040,12420,12420,12420,12420,2224
20230620,185000,2527922040,12420,12420,12420,12420,0
20230620,184900,2527922040,12420,12420,12420,12420,0
20230620,184800,2527922040,12420,12420,12420,12420,0
20230620,184700,2527922040,12420,12420,12420,12420,0
20230620,184600,2527922040,12420,12420,12420,12420,0
20230620,184500,2527922040,12420,12420,12420,12420,0
20230620,184400,2527922040,12420,12420,12420,12420,0
20230620,184300,2527922040,12420,12420,12420,12420,0
20230620,184200,2527922040,12420,12420,12420,12420,0
20230620,184100,2527922040,12420,12420,12420,12420,0
20230620,184000,2527922040,12420,12420,12420,12420,0
20230620,183900,2527922040,12420,12420,12420,12420,0
20230620,183800,2527922040,12420,12420,12420,12420,0
20230620,183700,2527922040,12420,12420,12420,12420,0
20230620,183600,2527922040,12420,12420,12420,12420,0
20230620,183500,2527922040,12420,12420,12420,12420,0
20230620,183400,2527922040,12420,12420,12420,12420,0
20230620,183300,2527922040,12420,12420,12420,12420,0
20230620,183200,2527922040,12420,12420,12420,12420,0
20230620,183100,2527922040,12420,12420,12420,12420,0
20230620,183000,2527922040,12420,12420,12420,12420,0
20230620,182900,2527922040,12420,12420,12420,12420,0
20230620,182800,2527922040,12420,12420,12420,12420,0
20230620,182700,2527922040,12420,12420,12420,12420,0
20230620,182600,2527922040,12420,12420,12420,12420,0
20230620,182500,2527922040,12420,12420,12420,12420,0
20230620,182400,2527922040,12420,12420,12420,12420,0
20230620,182300,2527922040,12420,12420,12420,12420,0
20230620,182200,2527922040,12420,12420,12420,12420,0
20230620,182100,2527922040,12420,12420,12420,12420,2224
20230620,182000,2527922040,12420,12420,12420,12420,0
20230620,181900,2527922040,12420,12420,12420,12420,0
20230620,181800,2527922040,12420,12420,12420,12420,0
20230620,181700,2527922040,12420,12420,12420,12420,0
20230620,181600,2527922040,12420,12420,12420,12420,0
20230620,181500,2527922040,12420,12420,12420,12420,0
20230620,181400,2527922040,12420,12420,12420,12420,0
20230620,181300,2527922040,12420,12420,12420,12420,0
20230620,181200,2527922040,12420,12420,12420,12420,0
20230620,181100,2527922040,12420,12420,12420,12420,0
20230620,181000,2527922040,12420,12420,12420,12420,0
20230620,180900,2527922040,12420,12420,12420,12420,0
20230620,180800,2527922040,12420,12420,12420,12420,0
20230620,180700,2527922040,12420,12420,12420,12420,0
20230620,180600,2527922040,12420,12420,12420,12420,0
20230620,180500,2527922040,12420,12420,12420,12420,0
20230620,180400,2527922040,12420,12420,12420,12420,0
20230620,180300,2527922040,12420,12420,12420,12420,0
20230620,180200,2527922040,12420,12420,12420,12420,0
20230620,180100,2527922040,12420,12420,12420,12420,0
20230620,180000,2527922040,12420,12420,12420,12420,0
20230620,175900,2527922040,12420,12420,12420,12420,0
20230620,175800,2527922040,12420,12420,12420,12420,0
20230620,175700,2527922040,12420,12420,12420,12420,0
20230620,175600,2527922040,12420,12420,12420,12420,0
20230620,175500,2527922040,12420,12420,12420,12420,0
20230620,175400,2527922040,12420,12420,12420,12420,0
20230620,175300,2527922040,12420,12420,12420,12420,0
20230620,175200,2527922040,12420,12420,12420,12420,0
20230620,175100,2527922040,12420,12420,12420,12420,2224
20230620,175000,2527922040,12420,12420,12420,12420,0
20230620,174900,2527922040,12420,12420,12420,12420,0
20230620,174800,2527922040,12420,12420,12420,12420,0
20230620,174700,2527922040,12420,12420,12420,12420,0
20230620,174600,2527922040,12420,12420,12420,12420,0
20230620,174500,2527922040,12420,12420,12420,12420,0
20230620,174400,2527922040,12420,12420,12420,12420,0
20230620,174300,2527922040,12420,12420,12420,12420,0
20230620,174200,2527922040,12420,12420,12420,12420,0
20230620,174100,2527922040,12420,12420,12420,12420,0
20230620,174000,2527922040,12420,12420,12420,12420,0
20230620,173900,2527922040,12420,12420,12420,12420,0
20230620,173800,2527922040,12420,12420,12420,12420,0
20230620,173700,2527922040,12420,12420,12420,12420,0
20230620,173600,2527922040,12420,12420,12420,12420,0
20230620,173500,2527922040,12420,12420,12420,12420,0
20230620,173400,2527922040,12420,12420,12420,12420,0
20230620,173300,2527922040,12420,12420,12420,12420,0
20230620,173200,2527922040,12420,12420,12420,12420,0
20230620,173100,2527922040,12420,12420,12420,12420,0
20230620,173000,2527922040,12420,12420,12420,12420,0
20230620,172900,2527922040,12420,12420,12420,12420,0
20230620,172800,2527922040,12420,12420,12420,12420,0
20230620,172700,2527922040,12420,12420,12420,12420,0
20230620,172600,2527922040,12420,12420,12420,12420,0
20230620,172500,2527922040,12420,12420,12420,12420,0
20230620,172400,2527922040,12420,12420,12420,12420,0
20230620,172300,2527922040,12420,12420,12420,12420,0
20230620,172200,2527922040,12420,12420,12420,12420,0
20230620,172100,2527922040,12420,12420,12420,12420,2224
20230620,172000,2527922040,12420,12420,12420,12420,0
20230620,171900,2527922040,12420,12420,12420,12420,0
20230620,171800,2527922040,12420,12420,12420,12420,0
20230620,171700,2527922040,12420,12420,12420,12420,0
20230620,171600,2527922040,12420,12420,12420,12420,0
20230620,171500,2527922040,12420,12420,12420,12420,0
20230620,171400,2527922040,12420,12420,12420,12420,0
20230620,171300,2527922040,12420,12420,12420,12420,0
20230620,171200,2527922040,12420,12420,12420,12420,0
20230620,171100,2527922040,12420,12420,12420,12420,0
20230620,171000,2527922040,12420,12420,12420,12420,0
20230620,170900,2527922040,12420,12420,12420,12420,0
20230620,170800,2527922040,12420,12420,12420,12420,0
20230620,170700,2527922040,12420,12420,12420,12420,0
20230620,170600,2527922040,12420,12420,12420,12420,0
20230620,170500,2527922040,12420,12420,12420,12420,0
20230620,170400,2527922040,12420,12420,12420,12420,0
20230620,170300,2527922040,12420,12420,12420,12420,0
20230620,170200,2527922040,12420,12420,12420,12420,0
20230620,170100,2527922040,12420,12420,12420,12420,0
20230620,170000,2527922040,12420,12420,12420,12420,0
20230620,165900,2527922040,12420,12420,12420,12420,0
20230620,165800,2527922040,12420,12420,12420,12420,0
20230620,165700,2527922040,12420,12420,12420,12420,0
20230620,165600,2527922040,12420,12420,12420,12420,0
20230620,165500,2527922040,12420,12420,12420,12420,0
20230620,165400,2527922040,12420,12420,12420,12420,0
20230620,165300,2527922040,12420,12420,12420,12420,0
20230620,165200,2527922040,12420,12420,12420,12420,0
20230620,165100,2527922040,12420,12420,12420,12420,2224
20230620,165000,2527922040,12420,12420,12420,12420,0
20230620,164900,2527922040,12420,12420,12420,12420,0
20230620,164800,2527922040,12420,12420,12420,12420,0
20230620,164700,2527922040,12420,12420,12420,12420,0
20230620,164600,2527922040,12420,12420,12420,12420,0
20230620,164500,2527922040,12420,12420,12420,12420,0
20230620,164400,2527922040,12420,12420,12420,12420,0
20230620,164300,2527922040,12420,12420,12420,12420,0
20230620,164200,2527922040,12420,12420,12420,12420,0
20230620,164100,2527922040,12420,12420,12420,12420,0
20230620,164000,2527922040,12420,12420,12420,12420,0
20230620,163900,2527922040,12420,12420,12420,12420,0
20230620,163800,2527922040,12420,12420,12420,12420,0
20230620,163700,2527922040,12420,12420,12420,12420,0
20230620,163600,2527922040,12420,12420,12420,12420,0
20230620,163500,2527922040,12420,12420,12420,12420,0
20230620,163400,2527922040,12420,12420,12420,12420,0
20230620,163300,2527922040,12420,12420,12420,12420,0
20230620,163200,2527922040,12420,12420,12420,12420,0
20230620,163100,2527922040,12420,12420,12420,12420,0
20230620,163000,2527922040,12420,12420,12420,12420,0
20230620,162900,2527922040,12420,12420,12420,12420,0
20230620,162800,2527922040,12420,12420,12420,12420,0
20230620,162700,2527922040,12420,12420,12420,12420,0
20230620,162600,2527922040,12420,12420,12420,12420,0
20230620,162500,2527922040,12420,12420,12420,12420,0
20230620,162400,2527922040,12420,12420,12420,12420,0
20230620,162300,2527922040,12420,12420,12420,12420,0
20230620,162200,2527922040,12420,12420,12420,12420,0
20230620,162100,2527922040,12420,12420,12420,12420,2224
20230620,162000,2527922040,12420,12420,12420,12420,0
20230620,161900,2527922040,12420,12420,12420,12420,0
20230620,161800,2527922040,12420,12420,12420,12420,0
20230620,161700,2527922040,12420,12420,12420,12420,0
20230620,161600,2527922040,12420,12420,12420,12420,0
20230620,161500,2527922040,12420,12420,12420,12420,0
20230620,161400,2527922040,12420,12420,12420,12420,0
20230620,161300,2527922040,12420,12420,12420,12420,0
20230620,161200,2527922040,12420,12420,12420,12420,0
20230620,161100,2527922040,12420,12420,12420,12420,0
20230620,161000,2527922040,12420,12420,12420,12420,0
20230620,160900,2527922040,12420,12420,12420,12420,0
20230620,160800,2527922040,12420,12420,12420,12420,0
20230620,160700,2527922040,12420,12420,12420,12420,0
20230620,160600,2527922040,12420,12420,12420,12420,0
20230620,160500,2527922040,12420,12420,12420,12420,0
20230620,160400,2527922040,12420,12420,12420,12420,0
20230620,160300,2527922040,12420,12420,12420,12420,0
20230620,160200,2527922040,12420,12420,12420,12420,0
20230620,160100,2527922040,12420,12420,12420,12420,0
20230620,160000,2527922040,12420,12420,12420,12420,0
20230620,155900,2527922040,12420,12420,12420,12420,0
20230620,155800,2527922040,12420,12420,12420,12420,0
20230620,155700,2527922040,12420,12420,12420,12420,0
20230620,155600,2527922040,12420,12420,12420,12420,0
20230620,155500,2527922040,12420,12420,12420,12420,0
20230620,155400,2527922040,12420,12420,12420,12420,0
20230620,155300,2527922040,12420,12420,12420,12420,0
20230620,155200,2527922040,12420,12420,12420,12420,0
20230620,155100,2527922040,12420,12420,12420,12420,2224
20230620,155000,2527922040,12420,12420,12420,12420,0
20230620,154900,2527922040,12420,12420,12420,12420,0
20230620,154800,2527922040,12420,12420,12420,12420,0
20230620,154700,2527922040,12420,12420,12420,12420,0
20230620,154600,2527922040,12420,12420,12420,12420,0
20230620,154500,2527922040,12420,12420,12420,12420,0
20230620,154400,2527922040,12420,12420,12420,12420,0
20230620,154300,2527922040,12420,12420,12420,12420,0
20230620,154200,2527922040,12420,12420,12420,12420,0
20230620,154100,2527922040,12420,12420,12420,12420,0
20230620,154000,2527922040,12420,12420,12420,12420,0
20230620,153900,2527922040,12420,12420,12420,12420,0
20230620,153800,2527922040,12420,12420,12420,12420,0
20230620,153700,2527922040,12420,12420,12420,12420,0
20230620,153600,2527922040,12420,12420,12420,12420,0
20230620,153500,2527922040,12420,12420,12420,12420,0
20230620,153400,2527922040,12420,12420,12420,12420,0
20230620,153300,2527922040,12420,12420,12420,12420,0
20230620,153200,2527922040,12420,12420,12420,12420,0
20230620,153100,2527922040,12420,12420,12420,12420,0
20230620,153000,2527922040,12420,12420,12420,12420,2224
20230620,152900,2500299960,12380,12380,12380,12380,0
20230620,152800,2500299960,12380,12380,12380,12380,0
20230620,152700,2500299960,12380,12380,12380,12380,0
20230620,152600,2500299960,12380,12380,12380,12380,0
20230620,152500,2500299960,12380,12380,12380,12380,0
20230620,152400,2500299960,12380,12380,12380,12380,0
20230620,152300,2500299960,12380,12380,12380,12380,0
20230620,152200,2500299960,12380,12380,12380,12380,0
20230620,152100,2500299960,12380,12380,12380,12380,0
20230620,152000,2500299960,12380,12380,12380,12380,0
20230620,151900,2500299960,12380,12380,12390,12310,2608
20230620,151800,2468114440,12380,12380,12380,12360,343
20230620,151700,2463871190,12380,12380,12380,12380,77
20230620,151600,2462917930,12380,12380,12380,12380,34
20230620,151500,2462497010,12380,12370,12380,12370,36
20230620,151400,2462051420,12370,12370,12380,12370,95
20230620,151300,2460876190,12390,12350,12390,12350,40
20230620,151200,2460381950,12350,12350,12350,12350,44
20230620,151100,2459838550,12350,12330,12350,12320,369
20230620,151000,2455287690,12330,12330,12340,12310,672
20230620,150900,2447004570,12330,12330,12340,12310,663
20230620,150800,2438836080,12330,12320,12330,12320,262
20230620,150700,2435607700,12320,12320,12330,12320,493
20230620,150600,2429533850,12320,12310,12320,12310,170
20230620,150500,2427440520,12310,12330,12330,12310,218
20230620,150400,2424755690,12330,12330,12330,12320,250
20230620,150300,2421674190,12330,12320,12330,12320,310
20230620,150200,2417853870,12330,12330,12340,12330,275
20230620,150100,2414463020,12340,12330,12340,12330,126
20230620,150000,2412909240,12340,12330,12340,12330,259
20230620,145900,2409715260,12330,12330,12340,12330,229
20230620,145800,2406891480,12340,12340,12340,12330,31
20230620,145700,2406508950,12340,12330,12340,12330,225
20230620,145600,2403733200,12320,12340,12340,12320,464
20230620,145500,2398012490,12340,12350,12350,12340,136
20230620,145400,2396333890,12360,12340,12360,12330,219
20230620,145300,2393632370,12340,12330,12340,12320,409
20230620,145200,2388587630,12330,12340,12340,12330,200
20230620,145100,2386120910,12330,12340,12340,12320,293
20230620,145000,2382509250,12340,12320,12340,12310,117
20230620,144900,2381067580,12330,12340,12350,12310,2392
20230620,144800,2351602440,12340,12340,12340,12320,1066
20230620,144700,2338460230,12330,12350,12350,12330,251
20230620,144600,2335363440,12350,12350,12350,12340,385
20230620,144500,2330610770,12350,12360,12360,12340,68
20230620,144400,2329771220,12360,12350,12360,12350,275
20230620,144300,2326374310,12350,12340,12350,12340,230
20230620,144200,2323534840,12350,12340,12350,12340,135
20230620,144100,2321868640,12350,12360,12370,12350,232
20230620,144000,2319001460,12360,12350,12360,12350,239
20230620,143900,2316049080,12340,12340,12350,12340,218
20230620,143800,2313358860,12340,12350,12350,12340,245
20230620,143700,2310335180,12350,12370,12370,12350,745
20230620,143600,2301133610,12350,12380,12380,12350,201
20230620,143500,2298646460,12370,12380,12380,12370,259
20230620,143400,2295442110,12380,12370,12380,12370,426
20230620,143300,2290169780,12370,12370,12370,12360,162
20230620,143200,2288166870,12390,12390,12390,12390,314
20230620,143100,2284276410,12400,12400,12400,12400,41
20230620,143000,2283768010,12430,12360,12450,12350,1450
20230620,142900,2265802130,12360,12380,12380,12360,78
20230620,142800,2264837670,12360,12350,12360,12350,113
20230620,142700,2263442020,12360,12390,12390,12350,499
20230620,142600,2257273440,12400,12420,12420,12400,72
20230620,142500,2256379880,12400,12410,12410,12400,30
20230620,142400,2256007780,12420,12390,12440,12390,358
20230620,142300,2251564810,12380,12370,12380,12370,225
20230620,142200,2248779420,12360,12380,12390,12350,583
20230620,142100,2241564930,12380,12370,12380,12370,126
20230620,142000,2240005550,12370,12370,12370,12360,32
20230620,141900,2239609730,12360,12380,12380,12360,84
20230620,141800,2238570490,12380,12380,12380,12370,71
20230620,141700,2237691520,12380,12380,12380,12370,42
20230620,141600,2237171570,12380,12380,12380,12380,89
20230620,141500,2236069750,12380,12380,12380,12380,49
20230620,141400,2235463130,12380,12380,12380,12380,10
20230620,141300,2235339330,12380,12380,12380,12380,41
20230620,141200,2234831750,12380,12380,12380,12380,10
20230620,141100,2234707950,12380,12350,12380,12320,408
20230620,141000,2229672280,12320,12370,12370,12320,200
20230620,140900,2227204220,12370,12380,12380,12370,29
20230620,140800,2226845290,12380,12380,12380,12380,45
20230620,140700,2226288190,12380,12380,12380,12380,47
20230620,140600,2225706330,12380,12380,12380,12380,70
20230620,140500,2224839730,12390,12390,12390,12390,10
20230620,140400,2224715830,12380,12380,12380,12370,87
20230620,140300,2223638870,12380,12380,12380,12380,44
20230620,140200,2223094150,12390,12390,12390,12390,0
20230620,140100,2223094150,12390,12390,12390,12320,203
20230620,140000,2220591580,12310,12350,12360,12300,1339
20230620,135900,2204097550,12350,12370,12380,12350,357
20230620,135800,2199687520,12360,12350,12360,12350,98
20230620,135700,2198476850,12360,12370,12370,12360,319
20230620,135600,2194533980,12370,12370,12380,12360,107
20230620,135500,2193210150,12370,12370,12370,12360,73
20230620,135400,2192307620,12370,12350,12380,12350,165
20230620,135300,2190267910,12350,12360,12380,12350,67
20230620,135200,2189439080,12370,12370,12370,12360,54
20230620,135100,2188771480,12370,12360,12390,12360,115
20230620,135000,2187349170,12360,12380,12400,12360,128
20230620,134900,2185765850,12400,12370,12400,12360,242
20230620,134800,2182769200,12360,12380,12380,12360,205
20230620,134700,2180233820,12370,12370,12380,12370,186
20230620,134600,2177932890,12370,12370,12380,12370,284
20230620,134500,2174419100,12380,12390,12390,12380,222
20230620,134400,2171670300,12380,12390,12390,12380,32
20230620,134300,2171274020,12390,12390,12390,12380,162
20230620,134200,2169267510,12400,12400,12400,12400,39
20230620,134100,2168783910,12390,12380,12390,12380,79
20230620,134000,2167805700,12380,12400,12400,12380,224
20230620,133900,2165031440,12390,12400,12400,12390,91
20230620,133800,2163903690,12400,12400,12400,12390,155
20230620,133700,2161981840,12390,12430,12440,12380,221
20230620,133600,2159241160,12410,12410,12410,12410,24
20230620,133500,2158943320,12400,12400,12400,12390,229
20230620,133400,2156104530,12400,12410,12410,12400,92
20230620,133300,2154963260,12400,12400,12410,12400,93
20230620,133200,2153809850,12400,12410,12410,12400,187
20230620,133100,2151490670,12420,12420,12420,12410,112
20230620,133000,2150100290,12420,12400,12420,12400,71
20230620,132900,2149219550,12390,12410,12410,12390,554
20230620,132800,2142346510,12410,12440,12440,12410,76
20230620,132700,2141402510,12440,12430,12440,12430,47
20230620,132600,2140817840,12430,12470,12470,12430,90
20230620,132500,2139697640,12460,12460,12460,12450,169
20230620,132400,2137592300,12450,12460,12460,12450,62
20230620,132300,2136820100,12460,12450,12480,12450,1539
20230620,132200,2117642400,12450,12440,12460,12440,8489
20230620,132100,2011876100,12450,12460,12460,12450,543
20230620,132000,2005115360,12450,12460,12460,12450,200
20230620,131900,2002624900,12460,12450,12460,12440,547
20230620,131800,1995814940,12460,12430,12460,12430,2211
20230620,131700,1968292140,12430,12420,12430,12420,455
20230620,131600,1962636980,12430,12390,12440,12390,585
20230620,131500,1955363790,12410,12390,12410,12390,737
20230620,131400,1946230320,12400,12400,12400,12390,84
20230620,131300,1945189150,12400,12390,12410,12390,123
20230620,131200,1943663680,12390,12400,12400,12380,106
20230620,131100,1942350530,12400,12410,12410,12400,140
20230620,131000,1940613640,12400,12390,12400,12390,49
20230620,130900,1940006430,12400,12420,12420,12400,120
20230620,130800,1938517440,12410,12420,12420,12410,25
20230620,130700,1938207090,12420,12430,12430,12420,41
20230620,130600,1937697590,12420,12450,12460,12420,2237
20230620,130500,1909838330,12450,12450,12450,12420,339
20230620,130400,1905621620,12440,12410,12440,12410,434
20230620,130300,1900225440,12420,12440,12440,12420,353
20230620,130200,1895835210,12440,12430,12440,12430,91
20230620,130100,1894704020,12430,12440,12440,12430,82
20230620,130000,1893684420,12440,12430,12440,12430,424
20230620,125900,1888413320,12420,12410,12420,12410,312
20230620,125800,1884538790,12410,12430,12430,12410,218
20230620,125700,1881832200,12420,12420,12430,12420,66
20230620,125600,1881012360,12420,12400,12450,12400,2244
20230620,125500,1853124980,12410,12380,12410,12380,833
20230620,125400,1842794670,12380,12370,12380,12370,89
20230620,125300,1841693210,12370,12380,12380,12370,105
20230620,125200,1840394130,12380,12370,12380,12370,152
20230620,125100,1838513410,12370,12350,12370,12350,556
20230620,125000,1831637600,12350,12350,12350,12340,74
20230620,124900,1830723950,12350,12340,12350,12330,92
20230620,124800,1829588960,12340,12360,12360,12340,64
20230620,124700,1828798610,12350,12370,12370,12350,126
20230620,124600,1827241450,12380,12380,12380,12370,118
20230620,124500,1825781040,12370,12380,12380,12370,123
20230620,124400,1824258960,12370,12350,12370,12330,1477
20230620,124300,1806008840,12350,12340,12350,12330,113
20230620,124200,1804613980,12330,12330,12340,12330,64
20230620,124100,1803824760,12320,12340,12340,12320,137
20230620,124000,1802135900,12330,12320,12330,12320,45
20230620,123900,1801581370,12320,12320,12330,12320,93
20230620,123800,1800435410,12310,12320,12320,12310,195
20230620,123700,1798034050,12320,12310,12320,12310,133
20230620,123600,1796395890,12320,12310,12320,12310,135
20230620,123500,1794733840,12320,12330,12330,12320,51
20230620,123400,1794105470,12330,12320,12340,12320,120
20230620,123300,1792625060,12320,12340,12340,12320,165
20230620,123200,1790590190,12340,12320,12340,12320,92
20230620,123100,1789455830,12320,12310,12320,12310,93
20230620,123000,1788310230,12300,12320,12320,12300,164
20230620,122900,1786291950,12330,12310,12330,12310,38
20230620,122800,1785823870,12320,12310,12320,12300,506
20230620,122700,1779595030,12310,12330,12330,12310,166
20230620,122600,1777550400,12330,12330,12330,12320,67
20230620,122500,1776724440,12330,12330,12340,12330,44
20230620,122400,1776181910,12330,12350,12350,12320,164
20230620,122300,1774159360,12340,12340,12340,12330,458
20230620,122200,1768508580,12340,12320,12340,12320,65
20230620,122100,1767707460,12330,12330,12340,12320,319
20230620,122000,1763772860,12320,12310,12320,12310,190
20230620,121900,1761432650,12300,12280,12300,12280,936
20230620,121800,1749924940,12290,12290,12290,12280,136
20230620,121700,1748253890,12280,12280,12290,12280,120
20230620,121600,1746779550,12290,12270,12290,12260,806
20230620,121500,1736878330,12270,12250,12270,12250,73
20230620,121400,1735983540,12250,12240,12250,12240,57
20230620,121300,1735285540,12250,12250,12250,12240,165
20230620,121200,1733264770,12250,12240,12260,12240,126
20230620,121100,1731721910,12250,12240,12250,12240,29
20230620,121000,1731366750,12230,12240,12240,12230,129
20230620,120900,1729788470,12250,12240,12260,12240,118
20230620,120800,1728343350,12230,12230,12230,12220,257
20230620,120700,1725200570,12230,12240,12240,12220,526
20230620,120600,1718769240,12250,12220,12250,12210,669
20230620,120500,1710579720,12220,12220,12220,12210,136
20230620,120400,1708918720,12230,12240,12240,12230,83
20230620,120300,1707903220,12240,12230,12240,12230,39
20230620,120200,1707426150,12220,12230,12230,12200,648
20230620,120100,1699505620,12230,12210,12240,12200,184
20230620,120000,1697255480,12210,12210,12210,12200,698
20230620,115900,1688739230,12220,12210,12220,12200,152
20230620,115800,1686883590,12210,12220,12220,12210,65
20230620,115700,1686089500,12210,12210,12220,12210,207
20230620,115600,1683561830,12210,12220,12230,12210,213
20230620,115500,1680958410,12220,12230,12230,12220,129
20230620,115400,1679381730,12230,12220,12230,12220,81
20230620,115300,1678391580,12230,12230,12230,12220,88
20230620,115200,1677315660,12220,12230,12230,12220,116
20230620,115100,1675897170,12230,12230,12230,12220,427
20230620,115000,1670678640,12230,12220,12230,12220,145
20230620,114900,1668905860,12220,12220,12220,12210,310
20230620,114800,1665118180,12220,12220,12220,12210,296
20230620,114700,1661502690,12210,12210,12210,12210,230
20230620,114600,1658694390,12210,12200,12220,12200,631
20230620,114500,1650987580,12210,12200,12210,12200,163
20230620,114400,1648998640,12210,12210,12210,12200,96
20230620,114300,1647826940,12210,12210,12220,12210,196
20230620,114200,1645433590,12200,12200,12210,12200,786
20230620,114100,1635844090,12200,12210,12210,12200,63
20230620,114000,1635075290,12210,12210,12210,12200,130
20230620,113900,1633488790,12200,12190,12210,12190,302
20230620,113800,1629804640,12200,12210,12210,12200,654
20230620,113700,1621825590,12210,12210,12210,12200,686
20230620,113600,1613455200,12220,12220,12220,12210,76
20230620,113500,1612526840,12210,12210,12210,12210,33
20230620,113400,1612123910,12210,12220,12220,12200,177
20230620,113300,1609963520,12220,12220,12220,12200,168
20230620,113200,1607911860,12210,12210,12210,12210,50
20230620,113100,1607301360,12210,12210,12210,12200,175
20230620,113000,1605165850,12200,12200,12210,12200,90
20230620,112900,1604067750,12210,12190,12210,12190,81
20230620,112800,1603079670,12190,12210,12210,12190,718
20230620,112700,1594324660,12200,12200,12210,12200,130
20230620,112600,1592738560,12210,12210,12210,12210,43
20230620,112500,1592213530,12200,12210,12220,12200,196
20230620,112400,1589821570,12210,12200,12210,12200,275
20230620,112300,1586466370,12200,12200,12210,12190,451
20230620,112200,1580961470,12210,12180,12210,12180,320
20230620,112100,1577062400,12180,12180,12180,12170,962
20230620,112000,1565349870,12180,12190,12190,12180,355
20230620,111900,1561023920,12190,12190,12190,12190,44
20230620,111800,1560487560,12170,12180,12190,12170,4176
20230620,111700,1509643720,12190,12190,12190,12180,135
20230620,111600,1507999050,12180,12190,12190,12180,292
20230620,111500,1504442230,12190,12190,12200,12180,2826
20230620,111400,1470000190,12200,12200,12220,12200,636
20230620,111300,1462240590,12200,12210,12210,12200,120
20230620,111200,1460776440,12210,12200,12210,12200,309
20230620,111100,1457005210,12200,12210,12210,12200,196
20230620,111000,1454613310,12210,12200,12210,12200,28
20230620,110900,1454271590,12210,12200,12210,12200,270
20230620,110800,1450977050,12200,12210,12210,12200,942
20230620,110700,1439484450,12200,12210,12220,12200,617
20230620,110600,1431953360,12210,12220,12220,12210,210
20230620,110500,1429388810,12210,12220,12220,12210,207
20230620,110400,1426860290,12220,12210,12220,12210,777
20230620,110300,1417372670,12210,12220,12220,12210,577
20230620,110200,1410326020,12220,12230,12230,12210,574
20230620,110100,1403311970,12230,12230,12230,12220,196
20230620,110000,1400916370,12220,12230,12230,12220,191
20230620,105900,1398582000,12230,12240,12240,12220,1013
20230620,105800,1386197880,12240,12230,12240,12230,82
20230620,105700,1385194370,12230,12240,12250,12230,878
20230620,105600,1374452500,12240,12240,12250,12230,106
20230620,105500,1373155460,12240,12250,12250,12240,795
20230620,105400,1363424350,12260,12270,12270,12250,1463
20230620,105300,1345493350,12260,12270,12270,12260,272
20230620,105200,1342156180,12270,12270,12280,12260,196
20230620,105100,1339752210,12280,12260,12280,12260,34
20230620,105000,1339335170,12260,12260,12270,12250,155
20230620,104900,1337435260,12260,12260,12260,12250,111
20230620,104800,1336075050,12250,12270,12270,12250,290
20230620,104700,1332519930,12270,12260,12270,12260,81
20230620,104600,1331526350,12260,12270,12270,12250,216
20230620,104500,1328878560,12270,12270,12270,12270,18
20230620,104400,1328657700,12260,12250,12260,12250,74
20230620,104300,1327751040,12250,12260,12310,12250,366
20230620,104200,1323259710,12260,12270,12270,12250,1127
20230620,104100,1309453570,12250,12260,12260,12250,224
20230620,104000,1306709100,12250,12250,12260,12250,138
20230620,103900,1305018450,12250,12250,12250,12250,40
20230620,103800,1304528450,12230,12280,12280,12230,4516
20230620,103700,1249238130,12270,12270,12280,12270,891
20230620,103600,1238305460,12260,12290,12290,12260,3086
20230620,103500,1200455230,12280,12290,12290,12280,130
20230620,103400,1198858410,12300,12310,12310,12300,548
20230620,103300,1192117790,12310,12300,12310,12290,424
20230620,103200,1186902500,12300,12310,12310,12280,1422
20230620,103100,1169434940,12290,12300,12320,12290,158
20230620,103000,1167490850,12300,12300,12300,12300,117
20230620,102900,1166051750,12280,12310,12310,12280,1169
20230620,102800,1151690970,12300,12300,12300,12300,162
20230620,102700,1149698370,12300,12310,12310,12300,728
20230620,102600,1140743720,12300,12300,12310,12300,112
20230620,102500,1139366020,12300,12300,12310,12300,784
20230620,102400,1129722360,12310,12320,12320,12300,177
20230620,102300,1127544730,12320,12320,12320,12310,72
20230620,102200,1126658170,12300,12320,12330,12300,111
20230620,102100,1125290890,12320,12350,12350,12320,160
20230620,102000,1123318670,12350,12350,12350,12340,60
20230620,101900,1122577990,12350,12330,12350,12330,148
20230620,101800,1120751570,12320,12310,12330,12310,762
20230620,101700,1111363210,12310,12300,12310,12300,79
20230620,101600,1110391410,12290,12310,12310,12290,1124
20230620,101500,1096568540,12300,12320,12320,12300,1243
20230620,101400,1081279060,12310,12330,12330,12310,541
20230620,101300,1074617340,12340,12350,12350,12340,62
20230620,101200,1073852040,12350,12370,12370,12350,743
20230620,101100,1064669430,12380,12370,12380,12350,1341
20230620,101000,1048084480,12370,12380,12380,12370,168
20230620,100900,1046005680,12370,12360,12370,12350,108
20230620,100800,1044670750,12360,12340,12360,12340,104
20230620,100700,1043386430,12330,12340,12350,12330,130
20230620,100600,1041782930,12340,12330,12350,12330,115
20230620,100500,1040363850,12330,12320,12330,12310,118
20230620,100400,1038910020,12320,12330,12330,12320,81
20230620,100300,1037911800,12310,12350,12350,12310,1020
20230620,100200,1025354300,12350,12320,12350,12310,1079
20230620,100100,1012063950,12310,12320,12330,12310,360
20230620,100000,1007628720,12320,12350,12350,12320,986
20230620,095900,995467450,12350,12350,12350,12340,196
20230620,095800,993047330,12350,12350,12350,12350,0
20230620,095700,993047330,12350,12360,12360,12350,128
20230620,095600,991465500,12370,12380,12380,12370,2429
20230620,095500,961408530,12380,12390,12390,12380,59
20230620,095400,960677530,12390,12410,12410,12390,120
20230620,095300,959189490,12410,12420,12430,12410,1001
20230620,095200,946763010,12420,12410,12420,12410,284
20230620,095100,943237450,12370,12390,12420,12370,261
20230620,095000,940001080,12370,12360,12390,12340,14761
20230620,094900,757300910,12360,12330,12360,12330,396
20230620,094800,752412830,12330,12310,12340,12310,1011
20230620,094700,739948560,12310,12310,12320,12310,533
20230620,094600,733387010,12310,12280,12310,12280,745
20230620,094500,724220980,12280,12290,12290,12280,207
20230620,094400,721677930,12290,12280,12290,12280,50
20230620,094300,721063900,12280,12280,12280,12280,102
20230620,094200,719811340,12280,12270,12280,12260,270
20230620,094100,716498550,12270,12280,12280,12270,45
20230620,094000,715946030,12290,12300,12330,12290,860
20230620,093900,705358550,12300,12280,12300,12240,839
20230620,093800,695055680,12280,12260,12280,12250,977
20230620,093700,683072270,12270,12270,12270,12260,35
20230620,093600,682643150,12260,12260,12300,12260,779
20230620,093500,673078940,12250,12250,12260,12250,70
20230620,093400,672221380,12280,12240,12280,12240,177
20230620,093300,670054090,12240,12240,12280,12230,2956
20230620,093200,633856030,12220,12210,12220,12210,610
20230620,093100,626403930,12200,12200,12220,12200,314
20230620,093000,622570180,12200,12210,12210,12180,2201
20230620,092900,595739320,12200,12210,12210,12190,845
20230620,092800,585432010,12200,12190,12240,12180,1086
20230620,092700,572179320,12200,12200,12200,12170,1742
20230620,092600,550943370,12210,12260,12260,12210,1152
20230620,092500,536871920,12260,12230,12260,12220,825
20230620,092400,526782650,12230,12240,12240,12230,1797
20230620,092300,504801100,12250,12280,12280,12240,2497
20230620,092200,474169230,12280,12260,12280,12250,2562
20230620,092100,442740230,12260,12290,12290,12260,750
20230620,092000,433535510,12290,12330,12330,12290,11443
20230620,091900,292757770,12330,12320,12330,12320,248
20230620,091800,289702100,12320,12320,12330,12320,1083
20230620,091700,276358760,12330,12330,12330,12320,303
20230620,091600,272624630,12340,12340,12350,12340,1161
20230620,091500,258297570,12340,12330,12340,12330,501
20230620,091400,252120230,12340,12340,12340,12320,1401
20230620,091300,234855980,12330,12340,12340,12330,591
20230620,091200,227567670,12320,12340,12340,12310,3406
20230620,091100,185599650,12330,12380,12380,12320,7124
20230620,091000,97681630,12380,12400,12400,12380,373
20230620,090900,93063260,12400,12370,12410,12370,120
20230620,090800,91578330,12370,12370,12370,12370,14
20230620,090700,91405150,12370,12420,12420,12360,1111
20230620,090600,77660010,12420,12420,12420,12420,2
20230620,090500,77635170,12420,12420,12420,12360,1162
20230620,090400,63268310,12420,12360,12420,12360,176
20230620,090300,61086710,12360,12360,12360,12350,1238
20230620,090200,45785130,12360,12400,12410,12360,2173
20230620,090100,18839600,12400,12480,12480,12400,760
20230620,090000,9387580,12480,12520,12520,12480,751