Files
KissMeData/051370/min/candle-20230630.csv
2024-11-17 15:27:48 +09:00

622 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191900,2316959690,12560,12560,12560,12560,1796
20230630,191800,2316959690,12560,12560,12560,12560,0
20230630,191700,2316959690,12560,12560,12560,12560,0
20230630,191600,2316959690,12560,12560,12560,12560,0
20230630,191500,2316959690,12560,12560,12560,12560,0
20230630,191400,2316959690,12560,12560,12560,12560,0
20230630,191300,2316959690,12560,12560,12560,12560,0
20230630,191200,2316959690,12560,12560,12560,12560,0
20230630,191100,2316959690,12560,12560,12560,12560,0
20230630,191000,2316959690,12560,12560,12560,12560,0
20230630,190900,2316959690,12560,12560,12560,12560,0
20230630,190800,2316959690,12560,12560,12560,12560,0
20230630,190700,2316959690,12560,12560,12560,12560,0
20230630,190600,2316959690,12560,12560,12560,12560,0
20230630,190500,2316959690,12560,12560,12560,12560,0
20230630,190400,2316959690,12560,12560,12560,12560,0
20230630,190300,2316959690,12560,12560,12560,12560,0
20230630,190200,2316959690,12560,12560,12560,12560,0
20230630,190100,2316959690,12560,12560,12560,12560,0
20230630,190000,2316959690,12560,12560,12560,12560,0
20230630,185900,2316959690,12560,12560,12560,12560,0
20230630,185800,2316959690,12560,12560,12560,12560,0
20230630,185700,2316959690,12560,12560,12560,12560,0
20230630,185600,2316959690,12560,12560,12560,12560,0
20230630,185500,2316959690,12560,12560,12560,12560,0
20230630,185400,2316959690,12560,12560,12560,12560,0
20230630,185300,2316959690,12560,12560,12560,12560,0
20230630,185200,2316959690,12560,12560,12560,12560,0
20230630,185100,2316959690,12560,12560,12560,12560,0
20230630,185000,2316959690,12560,12560,12560,12560,0
20230630,184900,2316959690,12560,12560,12560,12560,1796
20230630,184800,2316959690,12560,12560,12560,12560,0
20230630,184700,2316959690,12560,12560,12560,12560,0
20230630,184600,2316959690,12560,12560,12560,12560,0
20230630,184500,2316959690,12560,12560,12560,12560,0
20230630,184400,2316959690,12560,12560,12560,12560,0
20230630,184300,2316959690,12560,12560,12560,12560,0
20230630,184200,2316959690,12560,12560,12560,12560,0
20230630,184100,2316959690,12560,12560,12560,12560,0
20230630,184000,2316959690,12560,12560,12560,12560,0
20230630,183900,2316959690,12560,12560,12560,12560,0
20230630,183800,2316959690,12560,12560,12560,12560,0
20230630,183700,2316959690,12560,12560,12560,12560,0
20230630,183600,2316959690,12560,12560,12560,12560,0
20230630,183500,2316959690,12560,12560,12560,12560,0
20230630,183400,2316959690,12560,12560,12560,12560,0
20230630,183300,2316959690,12560,12560,12560,12560,0
20230630,183200,2316959690,12560,12560,12560,12560,0
20230630,183100,2316959690,12560,12560,12560,12560,0
20230630,183000,2316959690,12560,12560,12560,12560,0
20230630,182900,2316959690,12560,12560,12560,12560,0
20230630,182800,2316959690,12560,12560,12560,12560,0
20230630,182700,2316959690,12560,12560,12560,12560,0
20230630,182600,2316959690,12560,12560,12560,12560,0
20230630,182500,2316959690,12560,12560,12560,12560,0
20230630,182400,2316959690,12560,12560,12560,12560,0
20230630,182300,2316959690,12560,12560,12560,12560,0
20230630,182200,2316959690,12560,12560,12560,12560,0
20230630,182100,2316959690,12560,12560,12560,12560,0
20230630,182000,2316959690,12560,12560,12560,12560,0
20230630,181900,2316959690,12560,12560,12560,12560,1796
20230630,181800,2316959690,12560,12560,12560,12560,0
20230630,181700,2316959690,12560,12560,12560,12560,0
20230630,181600,2316959690,12560,12560,12560,12560,0
20230630,181500,2316959690,12560,12560,12560,12560,0
20230630,181400,2316959690,12560,12560,12560,12560,0
20230630,181300,2316959690,12560,12560,12560,12560,0
20230630,181200,2316959690,12560,12560,12560,12560,0
20230630,181100,2316959690,12560,12560,12560,12560,0
20230630,181000,2316959690,12560,12560,12560,12560,0
20230630,180900,2316959690,12560,12560,12560,12560,0
20230630,180800,2316959690,12560,12560,12560,12560,0
20230630,180700,2316959690,12560,12560,12560,12560,0
20230630,180600,2316959690,12560,12560,12560,12560,0
20230630,180500,2316959690,12560,12560,12560,12560,0
20230630,180400,2316959690,12560,12560,12560,12560,0
20230630,180300,2316959690,12560,12560,12560,12560,0
20230630,180200,2316959690,12560,12560,12560,12560,0
20230630,180100,2316959690,12560,12560,12560,12560,0
20230630,180000,2316959690,12560,12560,12560,12560,0
20230630,175900,2316959690,12560,12560,12560,12560,0
20230630,175800,2316959690,12560,12560,12560,12560,0
20230630,175700,2316959690,12560,12560,12560,12560,0
20230630,175600,2316959690,12560,12560,12560,12560,0
20230630,175500,2316959690,12560,12560,12560,12560,0
20230630,175400,2316959690,12560,12560,12560,12560,0
20230630,175300,2316959690,12560,12560,12560,12560,0
20230630,175200,2316959690,12560,12560,12560,12560,0
20230630,175100,2316959690,12560,12560,12560,12560,0
20230630,175000,2316959690,12560,12560,12560,12560,0
20230630,174900,2316959690,12560,12560,12560,12560,1796
20230630,174800,2316959690,12560,12560,12560,12560,0
20230630,174700,2316959690,12560,12560,12560,12560,0
20230630,174600,2316959690,12560,12560,12560,12560,0
20230630,174500,2316959690,12560,12560,12560,12560,0
20230630,174400,2316959690,12560,12560,12560,12560,0
20230630,174300,2316959690,12560,12560,12560,12560,0
20230630,174200,2316959690,12560,12560,12560,12560,0
20230630,174100,2316959690,12560,12560,12560,12560,0
20230630,174000,2316959690,12560,12560,12560,12560,0
20230630,173900,2316959690,12560,12560,12560,12560,0
20230630,173800,2316959690,12560,12560,12560,12560,0
20230630,173700,2316959690,12560,12560,12560,12560,0
20230630,173600,2316959690,12560,12560,12560,12560,0
20230630,173500,2316959690,12560,12560,12560,12560,0
20230630,173400,2316959690,12560,12560,12560,12560,0
20230630,173300,2316959690,12560,12560,12560,12560,0
20230630,173200,2316959690,12560,12560,12560,12560,0
20230630,173100,2316959690,12560,12560,12560,12560,0
20230630,173000,2316959690,12560,12560,12560,12560,0
20230630,172900,2316959690,12560,12560,12560,12560,0
20230630,172800,2316959690,12560,12560,12560,12560,0
20230630,172700,2316959690,12560,12560,12560,12560,0
20230630,172600,2316959690,12560,12560,12560,12560,0
20230630,172500,2316959690,12560,12560,12560,12560,0
20230630,172400,2316959690,12560,12560,12560,12560,0
20230630,172300,2316959690,12560,12560,12560,12560,0
20230630,172200,2316959690,12560,12560,12560,12560,0
20230630,172100,2316959690,12560,12560,12560,12560,0
20230630,172000,2316959690,12560,12560,12560,12560,0
20230630,171900,2316959690,12560,12560,12560,12560,1796
20230630,171800,2316959690,12560,12560,12560,12560,0
20230630,171700,2316959690,12560,12560,12560,12560,0
20230630,171600,2316959690,12560,12560,12560,12560,0
20230630,171500,2316959690,12560,12560,12560,12560,0
20230630,171400,2316959690,12560,12560,12560,12560,0
20230630,171300,2316959690,12560,12560,12560,12560,0
20230630,171200,2316959690,12560,12560,12560,12560,0
20230630,171100,2316959690,12560,12560,12560,12560,0
20230630,171000,2316959690,12560,12560,12560,12560,0
20230630,170900,2316959690,12560,12560,12560,12560,0
20230630,170800,2316959690,12560,12560,12560,12560,0
20230630,170700,2316959690,12560,12560,12560,12560,0
20230630,170600,2316959690,12560,12560,12560,12560,0
20230630,170500,2316959690,12560,12560,12560,12560,0
20230630,170400,2316959690,12560,12560,12560,12560,0
20230630,170300,2316959690,12560,12560,12560,12560,0
20230630,170200,2316959690,12560,12560,12560,12560,0
20230630,170100,2316959690,12560,12560,12560,12560,0
20230630,170000,2316959690,12560,12560,12560,12560,0
20230630,165900,2316959690,12560,12560,12560,12560,0
20230630,165800,2316959690,12560,12560,12560,12560,0
20230630,165700,2316959690,12560,12560,12560,12560,0
20230630,165600,2316959690,12560,12560,12560,12560,0
20230630,165500,2316959690,12560,12560,12560,12560,0
20230630,165400,2316959690,12560,12560,12560,12560,0
20230630,165300,2316959690,12560,12560,12560,12560,0
20230630,165200,2316959690,12560,12560,12560,12560,0
20230630,165100,2316959690,12560,12560,12560,12560,0
20230630,165000,2316959690,12560,12560,12560,12560,0
20230630,164900,2316959690,12560,12560,12560,12560,1796
20230630,164800,2316959690,12560,12560,12560,12560,0
20230630,164700,2316959690,12560,12560,12560,12560,0
20230630,164600,2316959690,12560,12560,12560,12560,0
20230630,164500,2316959690,12560,12560,12560,12560,0
20230630,164400,2316959690,12560,12560,12560,12560,0
20230630,164300,2316959690,12560,12560,12560,12560,0
20230630,164200,2316959690,12560,12560,12560,12560,0
20230630,164100,2316959690,12560,12560,12560,12560,0
20230630,164000,2316959690,12560,12560,12560,12560,0
20230630,163900,2316959690,12560,12560,12560,12560,0
20230630,163800,2316959690,12560,12560,12560,12560,0
20230630,163700,2316959690,12560,12560,12560,12560,0
20230630,163600,2316959690,12560,12560,12560,12560,0
20230630,163500,2316959690,12560,12560,12560,12560,0
20230630,163400,2316959690,12560,12560,12560,12560,0
20230630,163300,2316959690,12560,12560,12560,12560,0
20230630,163200,2316959690,12560,12560,12560,12560,0
20230630,163100,2316959690,12560,12560,12560,12560,0
20230630,163000,2316959690,12560,12560,12560,12560,0
20230630,162900,2316959690,12560,12560,12560,12560,0
20230630,162800,2316959690,12560,12560,12560,12560,0
20230630,162700,2316959690,12560,12560,12560,12560,0
20230630,162600,2316959690,12560,12560,12560,12560,0
20230630,162500,2316959690,12560,12560,12560,12560,0
20230630,162400,2316959690,12560,12560,12560,12560,0
20230630,162300,2316959690,12560,12560,12560,12560,0
20230630,162200,2316959690,12560,12560,12560,12560,0
20230630,162100,2316959690,12560,12560,12560,12560,0
20230630,162000,2316959690,12560,12560,12560,12560,0
20230630,161900,2316959690,12560,12560,12560,12560,1796
20230630,161800,2316959690,12560,12560,12560,12560,0
20230630,161700,2316959690,12560,12560,12560,12560,0
20230630,161600,2316959690,12560,12560,12560,12560,0
20230630,161500,2316959690,12560,12560,12560,12560,0
20230630,161400,2316959690,12560,12560,12560,12560,0
20230630,161300,2316959690,12560,12560,12560,12560,0
20230630,161200,2316959690,12560,12560,12560,12560,0
20230630,161100,2316959690,12560,12560,12560,12560,0
20230630,161000,2316959690,12560,12560,12560,12560,0
20230630,160900,2316959690,12560,12560,12560,12560,0
20230630,160800,2316959690,12560,12560,12560,12560,0
20230630,160700,2316959690,12560,12560,12560,12560,0
20230630,160600,2316959690,12560,12560,12560,12560,0
20230630,160500,2316959690,12560,12560,12560,12560,0
20230630,160400,2316959690,12560,12560,12560,12560,0
20230630,160300,2316959690,12560,12560,12560,12560,0
20230630,160200,2316959690,12560,12560,12560,12560,0
20230630,160100,2316959690,12560,12560,12560,12560,0
20230630,160000,2316959690,12560,12560,12560,12560,0
20230630,155900,2316959690,12560,12560,12560,12560,0
20230630,155800,2316959690,12560,12560,12560,12560,0
20230630,155700,2316959690,12560,12560,12560,12560,0
20230630,155600,2316959690,12560,12560,12560,12560,0
20230630,155500,2316959690,12560,12560,12560,12560,0
20230630,155400,2316959690,12560,12560,12560,12560,0
20230630,155300,2316959690,12560,12560,12560,12560,0
20230630,155200,2316959690,12560,12560,12560,12560,0
20230630,155100,2316959690,12560,12560,12560,12560,0
20230630,155000,2316959690,12560,12560,12560,12560,0
20230630,154900,2316959690,12560,12560,12560,12560,1796
20230630,154800,2316959690,12560,12560,12560,12560,0
20230630,154700,2316959690,12560,12560,12560,12560,0
20230630,154600,2316959690,12560,12560,12560,12560,0
20230630,154500,2316959690,12560,12560,12560,12560,0
20230630,154400,2316959690,12560,12560,12560,12560,0
20230630,154300,2316959690,12560,12560,12560,12560,0
20230630,154200,2316959690,12560,12560,12560,12560,0
20230630,154100,2316959690,12560,12560,12560,12560,0
20230630,154000,2316959690,12560,12560,12560,12560,0
20230630,153900,2316959690,12560,12560,12560,12560,0
20230630,153800,2316959690,12560,12560,12560,12560,0
20230630,153700,2316959690,12560,12560,12560,12560,0
20230630,153600,2316959690,12560,12560,12560,12560,0
20230630,153500,2316959690,12560,12560,12560,12560,0
20230630,153400,2316959690,12560,12560,12560,12560,0
20230630,153300,2316959690,12560,12560,12560,12560,0
20230630,153200,2316959690,12560,12560,12560,12560,0
20230630,153100,2316959690,12560,12560,12560,12560,0
20230630,153000,2316959690,12560,12560,12560,12560,1796
20230630,152900,2294401930,12500,12500,12500,12500,0
20230630,152800,2294401930,12500,12500,12500,12500,0
20230630,152700,2294401930,12500,12500,12500,12500,0
20230630,152600,2294401930,12500,12500,12500,12500,0
20230630,152500,2294401930,12500,12500,12500,12500,0
20230630,152400,2294401930,12500,12500,12500,12500,0
20230630,152300,2294401930,12500,12500,12500,12500,0
20230630,152200,2294401930,12500,12500,12500,12500,0
20230630,152100,2294401930,12500,12500,12500,12500,0
20230630,152000,2294401930,12500,12500,12500,12500,0
20230630,151900,2294401930,12500,12560,12560,12500,13
20230630,151800,2294238830,12570,12570,12570,12570,188
20230630,151700,2291875670,12570,12490,12590,12470,553
20230630,151600,2284958280,12500,12490,12590,12480,2065
20230630,151500,2259069590,12480,12530,12540,12480,752
20230630,151400,2249665000,12540,12540,12540,12540,10
20230630,151300,2249539600,12540,12530,12540,12530,94
20230630,151200,2248361360,12550,12540,12550,12540,110
20230630,151100,2246981570,12550,12530,12550,12530,237
20230630,151000,2244007440,12550,12520,12550,12520,104
20230630,150900,2242702530,12550,12580,12580,12550,11
20230630,150800,2242564380,12560,12580,12580,12560,543
20230630,150700,2235733530,12580,12530,12580,12510,206
20230630,150600,2233147590,12530,12540,12540,12530,508
20230630,150500,2226780270,12540,12560,12570,12540,377
20230630,150400,2222047970,12560,12560,12560,12560,67
20230630,150300,2221206450,12550,12550,12590,12550,135
20230630,150200,2219511400,12550,12560,12600,12550,1376
20230630,150100,2202181660,12580,12550,12580,12550,197
20230630,150000,2199703540,12540,12540,12540,12540,0
20230630,145900,2199703540,12540,12530,12540,12530,19
20230630,145800,2199465430,12530,12520,12530,12500,80
20230630,145700,2198463810,12520,12580,12580,12520,122
20230630,145600,2196929600,12590,12550,12590,12550,1002
20230630,145500,2184324240,12550,12510,12550,12510,716
20230630,145400,2175349700,12500,12490,12500,12490,250
20230630,145300,2172224760,12480,12470,12480,12470,103
20230630,145200,2170939920,12480,12470,12480,12470,63
20230630,145100,2170154300,12480,12480,12480,12480,1357
20230630,145000,2153218940,12500,12500,12500,12500,160
20230630,144900,2151218940,12500,12500,12500,12500,34
20230630,144800,2150793940,12500,12500,12500,12480,8
20230630,144700,2150694030,12480,12490,12490,12480,212
20230630,144600,2148046270,12480,12480,12480,12480,0
20230630,144500,2148046270,12480,12490,12490,12480,14
20230630,144400,2147871500,12480,12480,12490,12480,136
20230630,144300,2146174210,12480,12480,12480,12480,500
20230630,144200,2139934210,12480,12480,12490,12480,8
20230630,144100,2139834350,12480,12490,12490,12480,8
20230630,144000,2139734470,12480,12490,12490,12480,9
20230630,143900,2139622130,12490,12490,12490,12490,0
20230630,143800,2139622130,12490,12490,12490,12490,0
20230630,143700,2139622130,12490,12490,12490,12490,0
20230630,143600,2139622130,12490,12490,12490,12490,0
20230630,143500,2139622130,12490,12470,12500,12470,203
20230630,143400,2137090670,12470,12500,12500,12470,35
20230630,143300,2136654180,12470,12480,12480,12470,1110
20230630,143200,2122812180,12490,12480,12490,12480,606
20230630,143100,2115244720,12470,12480,12480,12470,83
20230630,143000,2114209480,12480,12470,12480,12470,141
20230630,142900,2112450650,12470,12460,12470,12460,51
20230630,142800,2111814850,12480,12470,12480,12470,2
20230630,142700,2111789900,12480,12470,12480,12460,160
20230630,142600,2109796060,12470,12470,12470,12460,228
20230630,142500,2106954340,12480,12480,12480,12480,2
20230630,142400,2106929380,12470,12470,12470,12470,3
20230630,142300,2106891970,12480,12480,12480,12480,1
20230630,142200,2106879490,12480,12480,12480,12480,0
20230630,142100,2106879490,12480,12480,12480,12480,1
20230630,142000,2106867010,12460,12460,12460,12460,6
20230630,141900,2106792250,12480,12480,12480,12480,0
20230630,141800,2106792250,12480,12480,12480,12480,159
20230630,141700,2104807930,12480,12480,12480,12480,41
20230630,141600,2104296250,12480,12480,12480,12480,81
20230630,141500,2103285370,12480,12470,12480,12470,91
20230630,141400,2102150340,12470,12470,12470,12470,0
20230630,141300,2102150340,12470,12470,12470,12470,110
20230630,141200,2100778640,12440,12440,12440,12440,6
20230630,141100,2100704000,12470,12470,12470,12470,1
20230630,141000,2100691530,12430,12430,12430,12430,3
20230630,140900,2100654240,12480,12480,12480,12480,54
20230630,140800,2099980320,12480,12470,12480,12470,497
20230630,140700,2093780090,12480,12480,12480,12480,11
20230630,140600,2093642810,12420,12420,12420,12420,1307
20230630,140500,2077409870,12470,12470,12470,12470,0
20230630,140400,2077409870,12470,12440,12470,12440,300
20230630,140300,2073675220,12450,12450,12450,12450,264
20230630,140200,2070388420,12420,12420,12420,12420,0
20230630,140100,2070388420,12420,12420,12420,12420,0
20230630,140000,2070388420,12420,12420,12420,12420,0
20230630,135900,2070388420,12420,12480,12480,12420,86
20230630,135800,2069317020,12480,12470,12480,12470,9
20230630,135700,2069204780,12420,12420,12420,12420,0
20230630,135600,2069204780,12420,12420,12420,12420,0
20230630,135500,2069204780,12420,12450,12450,12420,585
20230630,135400,2061929530,12450,12450,12450,12450,2
20230630,135300,2061904630,12480,12480,12480,12480,5
20230630,135200,2061842230,12490,12490,12490,12490,50
20230630,135100,2061217730,12500,12500,12500,12500,118
20230630,135000,2059742730,12500,12500,12500,12500,0
20230630,134900,2059742730,12500,12500,12500,12500,0
20230630,134800,2059742730,12500,12500,12500,12500,5
20230630,134700,2059680230,12520,12510,12520,12510,50
20230630,134600,2059054680,12450,12450,12450,12440,272
20230630,134500,2055668290,12450,12450,12450,12450,660
20230630,134400,2047451290,12510,12470,12510,12470,244
20230630,134300,2044400690,12470,12470,12470,12470,19
20230630,134200,2044163760,12470,12480,12480,12470,38
20230630,134100,2043689540,12490,12440,12500,12440,503
20230630,134000,2037408950,12440,12440,12450,12430,13
20230630,133900,2037247150,12440,12450,12450,12440,73
20230630,133800,2036338310,12450,12450,12450,12450,0
20230630,133700,2036338310,12450,12450,12450,12450,0
20230630,133600,2036338310,12450,12450,12450,12450,4
20230630,133500,2036288510,12450,12450,12450,12450,25
20230630,133400,2035977260,12450,12410,12450,12410,8
20230630,133300,2035877700,12410,12390,12410,12390,441
20230630,133200,2030408830,12380,12380,12380,12380,0
20230630,133100,2030408830,12380,12380,12380,12380,385
20230630,133000,2025642530,12380,12380,12380,12380,30
20230630,132900,2025271130,12400,12400,12400,12400,200
20230630,132800,2022791130,12400,12410,12410,12400,500
20230630,132700,2016588130,12400,12410,12410,12400,372
20230630,132600,2011975230,12400,12420,12420,12400,53
20230630,132500,2011317030,12420,12440,12440,12410,3495
20230630,132400,1967892870,12440,12440,12440,12440,10
20230630,132300,1967768470,12440,12450,12450,12440,258
20230630,132200,1964558360,12450,12450,12450,12450,16
20230630,132100,1964359160,12450,12450,12450,12440,434
20230630,132000,1958955940,12450,12450,12450,12450,3
20230630,131900,1958918590,12450,12450,12450,12450,99
20230630,131800,1957686040,12450,12450,12450,12450,6
20230630,131700,1957611340,12470,12460,12470,12450,12
20230630,131600,1957461800,12450,12450,12450,12450,154
20230630,131500,1955544500,12450,12480,12480,12450,22
20230630,131400,1955270510,12470,12480,12480,12470,110
20230630,131300,1953897810,12480,12460,12480,12450,416
20230630,131200,1948714350,12490,12450,12490,12450,41
20230630,131100,1948203040,12450,12450,12460,12450,129
20230630,131000,1946596490,12450,12450,12450,12450,58
20230630,130900,1945874390,12450,12450,12460,12450,223
20230630,130800,1943098010,12450,12490,12490,12450,318
20230630,130700,1939133590,12490,12480,12490,12480,21
20230630,130600,1938871500,12480,12490,12490,12480,463
20230630,130500,1933090560,12490,12500,12500,12490,93
20230630,130400,1931928580,12500,12510,12510,12500,1329
20230630,130300,1915303100,12510,12520,12520,12510,77
20230630,130200,1914339090,12520,12520,12520,12520,6
20230630,130100,1914263970,12520,12520,12520,12520,13
20230630,130000,1914101210,12520,12520,12520,12510,166
20230630,125900,1912022990,12510,12530,12530,12510,161
20230630,125800,1910007330,12560,12560,12560,12560,0
20230630,125700,1910007330,12560,12560,12560,12560,0
20230630,125600,1910007330,12560,12560,12560,12560,10
20230630,125500,1909881730,12560,12560,12560,12560,81
20230630,125400,1908864370,12560,12530,12560,12530,177
20230630,125300,1906645530,12530,12520,12550,12520,179
20230630,125200,1904402960,12520,12520,12520,12520,0
20230630,125100,1904402960,12520,12520,12520,12520,463
20230630,125000,1898606200,12520,12520,12520,12520,50
20230630,124900,1897980200,12510,12580,12590,12510,239
20230630,124800,1894990160,12590,12580,12590,12580,50
20230630,124700,1894360730,12590,12550,12590,12540,17
20230630,124600,1894147110,12590,12550,12590,12540,174
20230630,124500,1891957560,12550,12530,12550,12520,15
20230630,124400,1891769580,12510,12540,12540,12510,102
20230630,124300,1890490590,12550,12550,12550,12550,30
20230630,124200,1890114090,12550,12540,12550,12540,2
20230630,124100,1890089000,12540,12540,12540,12540,21
20230630,124000,1889825660,12550,12550,12550,12550,2
20230630,123900,1889800560,12550,12500,12550,12500,77
20230630,123800,1888837690,12520,12520,12520,12520,500
20230630,123700,1882577690,12490,12500,12500,12490,504
20230630,123600,1876280960,12530,12510,12530,12510,7
20230630,123500,1876193350,12510,12490,12510,12490,693
20230630,123400,1867531660,12490,12490,12500,12490,608
20230630,123300,1859937440,12490,12490,12500,12490,27
20230630,123200,1859599970,12490,12490,12490,12490,1
20230630,123100,1859587480,12490,12490,12490,12490,1
20230630,123000,1859574990,12490,12490,12490,12490,22
20230630,122900,1859300210,12500,12490,12500,12490,26
20230630,122800,1858975460,12500,12490,12500,12490,355
20230630,122700,1854538710,12490,12490,12490,12490,353
20230630,122600,1850129740,12490,12490,12490,12490,0
20230630,122500,1850129740,12490,12490,12490,12490,13
20230630,122400,1849967370,12490,12490,12490,12490,4
20230630,122300,1849917410,12490,12500,12500,12490,122
20230630,122200,1848392460,12500,12500,12500,12500,1
20230630,122100,1848379960,12480,12480,12480,12480,2
20230630,122000,1848355000,12500,12490,12500,12490,47
20230630,121900,1847767540,12490,12480,12490,12480,21
20230630,121800,1847505430,12480,12490,12490,12480,87
20230630,121700,1846418830,12490,12500,12500,12490,407
20230630,121600,1841332400,12500,12510,12510,12500,95
20230630,121500,1840143980,12540,12510,12540,12510,49
20230630,121400,1839530860,12510,12510,12510,12510,35
20230630,121300,1839093010,12550,12500,12550,12500,172
20230630,121200,1836940600,12500,12500,12510,12500,116
20230630,121100,1835490300,12500,12500,12500,12500,76
20230630,121000,1834540300,12500,12500,12500,12500,0
20230630,120900,1834540300,12500,12500,12500,12500,100
20230630,120800,1833290300,12500,12500,12500,12500,20
20230630,120700,1833040300,12540,12500,12540,12500,137
20230630,120600,1831327560,12500,12540,12540,12500,1039
20230630,120500,1818320480,12570,12560,12570,12560,25
20230630,120400,1818006440,12550,12550,12550,12550,211
20230630,120300,1815358390,12580,12580,12580,12580,8
20230630,120200,1815257750,12550,12550,12550,12550,374
20230630,120100,1810564050,12580,12580,12580,12580,5
20230630,120000,1810501150,12600,12530,12600,12530,96
20230630,115900,1809296190,12550,12570,12570,12550,1123
20230630,115800,1795188570,12570,12580,12580,12570,151
20230630,115700,1793289060,12600,12570,12600,12570,12
20230630,115600,1793138120,12590,12590,12600,12590,35
20230630,115500,1792697270,12590,12570,12600,12560,122
20230630,115400,1791163310,12570,12560,12570,12560,204
20230630,115300,1788599890,12560,12590,12590,12560,822
20230630,115200,1778262550,12590,12600,12600,12590,12
20230630,115100,1778111370,12600,12590,12600,12590,495
20230630,115000,1771879260,12600,12600,12600,12600,288
20230630,114900,1768250460,12600,12660,12660,12580,934
20230630,114800,1756484930,12660,12660,12660,12660,1
20230630,114700,1756472270,12580,12600,12630,12580,372
20230630,114600,1751787540,12600,12600,12600,12600,1375
20230630,114500,1734462540,12640,12680,12680,12640,1059
20230630,114400,1721072400,12680,12680,12680,12680,396
20230630,114300,1716051120,12700,12700,12700,12700,314
20230630,114200,1712063320,12700,12710,12720,12700,629
20230630,114100,1704066850,12720,12700,12720,12700,809
20230630,114000,1693788140,12690,12700,12700,12690,339
20230630,113900,1689485540,12700,12700,12700,12690,300
20230630,113800,1685675560,12700,12690,12700,12670,377
20230630,113700,1680891240,12690,12700,12700,12690,1049
20230630,113600,1667573810,12700,12700,12700,12700,408
20230630,113500,1662392210,12690,12670,12690,12670,763
20230630,113400,1652713400,12670,12670,12670,12670,142
20230630,113300,1650914260,12670,12670,12670,12660,42
20230630,113200,1650382240,12670,12690,12690,12670,374
20230630,113100,1645638430,12680,12710,12710,12680,1192
20230630,113000,1630512600,12710,12710,12710,12680,1480
20230630,112900,1611711250,12710,12690,12710,12690,2555
20230630,112800,1579261220,12690,12660,12690,12640,2438
20230630,112700,1548366660,12650,12620,12650,12610,2006
20230630,112600,1523036440,12610,12620,12620,12610,353
20230630,112500,1518582500,12600,12590,12620,12590,495
20230630,112400,1512340780,12620,12590,12620,12590,1814
20230630,112300,1489483770,12600,12610,12610,12600,1358
20230630,112200,1472362670,12610,12610,12610,12610,50
20230630,112100,1471732170,12620,12550,12640,12530,2411
20230630,112000,1441343200,12530,12550,12550,12530,65
20230630,111900,1440528450,12550,12510,12550,12500,402
20230630,111800,1435495230,12510,12500,12540,12500,1484
20230630,111700,1416930380,12500,12520,12520,12500,3860
20230630,111600,1368628920,12550,12570,12570,12540,2419
20230630,111500,1338276460,12580,12580,12580,12580,324
20230630,111400,1334200540,12560,12590,12590,12560,1001
20230630,111300,1321611100,12590,12600,12620,12590,349
20230630,111200,1317212810,12610,12600,12610,12600,37
20230630,111100,1316746410,12610,12600,12620,12600,13
20230630,111000,1316582510,12610,12600,12610,12590,205
20230630,110900,1313999560,12600,12600,12600,12590,47
20230630,110800,1313407520,12600,12590,12600,12590,175
20230630,110700,1311204260,12590,12590,12590,12590,101
20230630,110600,1309932670,12580,12580,12580,12580,5
20230630,110500,1309869770,12570,12580,12580,12570,183
20230630,110400,1307568300,12580,12590,12590,12580,127
20230630,110300,1305970370,12600,12600,12600,12600,4
20230630,110200,1305919970,12600,12620,12620,12600,101
20230630,110100,1304645370,12620,12620,12620,12620,235
20230630,110000,1301679670,12620,12620,12630,12620,128
20230630,105900,1300063740,12620,12620,12620,12620,52
20230630,105800,1299407500,12630,12630,12630,12630,382
20230630,105700,1294582840,12630,12630,12640,12630,237
20230630,105600,1291589180,12630,12640,12640,12630,620
20230630,105500,1283758550,12640,12640,12640,12640,105
20230630,105400,1282431350,12670,12680,12680,12670,3
20230630,105300,1282393330,12680,12680,12680,12670,711
20230630,105200,1273380840,12680,12660,12680,12660,1443
20230630,105100,1255087550,12660,12580,12660,12580,8328
20230630,105000,1150108700,12580,12540,12580,12540,1794
20230630,104900,1127589280,12540,12550,12550,12540,337
20230630,104800,1123359980,12550,12580,12580,12550,1702
20230630,104700,1101971020,12590,12580,12590,12560,951
20230630,104600,1090009180,12590,12580,12590,12540,315
20230630,104500,1086049390,12580,12540,12590,12530,1811
20230630,104400,1063286870,12550,12550,12550,12520,389
20230630,104300,1058407190,12550,12530,12550,12490,1604
20230630,104200,1038304660,12520,12490,12520,12490,2206
20230630,104100,1010716730,12490,12490,12490,12490,60
20230630,104000,1009967330,12470,12450,12470,12450,523
20230630,103900,1003453930,12440,12440,12450,12440,113
20230630,103800,1002048200,12450,12460,12460,12450,713
20230630,103700,993171210,12460,12470,12470,12460,247
20230630,103600,990092890,12470,12470,12470,12470,45
20230630,103500,989531740,12470,12470,12470,12470,120
20230630,103400,988035340,12480,12500,12500,12480,1156
20230630,103300,973592300,12500,12510,12510,12500,309
20230630,103200,969728530,12500,12500,12500,12500,203
20230630,103100,967191030,12500,12490,12500,12490,2171
20230630,103000,940054530,12500,12470,12500,12470,559
20230630,102900,933073470,12450,12480,12500,12450,1979
20230630,102800,908363020,12450,12440,12490,12440,5309
20230630,102700,842199660,12450,12370,12460,12370,1373
20230630,102600,825116920,12420,12410,12420,12400,3620
20230630,102500,780190520,12370,12410,12410,12370,2837
20230630,102400,745091240,12410,12410,12410,12410,90
20230630,102300,743974340,12410,12420,12420,12410,545
20230630,102200,737205450,12420,12450,12450,12420,549
20230630,102100,730385670,12450,12450,12460,12450,1283
20230630,102000,714404170,12470,12470,12470,12470,50
20230630,101900,713780670,12460,12460,12460,12460,51
20230630,101800,713145210,12460,12400,12470,12400,3375
20230630,101700,671134110,12430,12400,12440,12400,2141
20230630,101600,644521980,12400,12420,12430,12400,2470
20230630,101500,613830060,12420,12390,12420,12390,802
20230630,101400,603875130,12360,12350,12400,12350,1358
20230630,101300,587056450,12350,12370,12390,12350,569
20230630,101200,580014120,12370,12350,12370,12350,675
20230630,101100,571666790,12330,12350,12360,12330,527
20230630,101000,565161560,12310,12340,12340,12310,872
20230630,100900,554424950,12330,12340,12340,12330,144
20230630,100800,552649350,12340,12350,12370,12340,247
20230630,100700,549598110,12300,12350,12350,12300,22
20230630,100600,549327410,12290,12320,12350,12290,459
20230630,100500,543684500,12320,12320,12320,12320,404
20230630,100400,538707220,12370,12320,12370,12320,490
20230630,100300,532650220,12370,12270,12370,12270,3120
20230630,100200,494217720,12260,12230,12260,12230,229
20230630,100100,491412740,12200,12200,12200,12200,8
20230630,100000,491315140,12200,12220,12220,12200,700
20230630,095900,482770140,12210,12210,12210,12210,100
20230630,095800,481549140,12200,12180,12200,12180,110
20230630,095700,480207300,12180,12180,12180,12170,80
20230630,095600,479232920,12180,12170,12180,12170,82
20230630,095500,478234740,12160,12160,12160,12160,0
20230630,095400,478234740,12160,12160,12160,12160,0
20230630,095300,478234740,12160,12160,12160,12160,238
20230630,095200,475340660,12150,12150,12150,12150,272
20230630,095100,472035860,12150,12150,12150,12150,0
20230630,095000,472035860,12150,12150,12150,12150,0
20230630,094900,472035860,12150,12150,12150,12150,2
20230630,094800,472011560,12150,12140,12150,12100,1691
20230630,094700,451521960,12140,12140,12140,12140,230
20230630,094600,448729760,12130,12150,12160,12130,590
20230630,094500,441561720,12150,12150,12150,12130,1025
20230630,094400,429126090,12150,12140,12150,12130,95
20230630,094300,427972350,12130,12140,12140,12120,335
20230630,094200,423910830,12140,12120,12140,12120,1194
20230630,094100,409423340,12120,12090,12120,12090,14
20230630,094000,409253930,12130,12130,12130,12130,1
20230630,093900,409241800,12130,12130,12130,12130,0
20230630,093800,409241800,12130,12100,12130,12100,443
20230630,093700,403876260,12050,12060,12060,12050,379
20230630,093600,399306190,12070,12080,12080,12070,274
20230630,093500,395997920,12080,12080,12080,12080,202
20230630,093400,393557760,12100,12110,12110,12100,101
20230630,093300,392335650,12110,12100,12110,12100,32
20230630,093200,391948430,12060,12100,12110,12060,311
20230630,093100,388197280,12110,12100,12110,12050,1040
20230630,093000,375626230,12110,12070,12110,12070,322
20230630,092900,371731960,12060,12080,12080,12060,670
20230630,092800,363649490,12070,12070,12070,12070,20
20230630,092700,363408090,12060,12090,12090,12060,154
20230630,092600,361546290,12060,12050,12060,12050,21
20230630,092500,361293190,12040,12040,12040,12040,55
20230630,092400,360630990,12040,12100,12100,12040,93
20230630,092300,359511090,12100,12050,12130,12030,5968
20230630,092200,287545950,12070,12070,12070,12060,918
20230630,092100,276470830,12070,12090,12090,12070,519
20230630,092000,270202370,12080,12090,12090,12080,132
20230630,091900,268607450,12100,12120,12120,12100,1322
20230630,091800,252586280,12150,12110,12150,12110,86
20230630,091700,251542240,12040,12060,12060,12040,2266
20230630,091600,224231780,12060,12100,12100,12060,559
20230630,091500,217488360,12100,12050,12100,12050,497
20230630,091400,211494340,12060,12070,12070,12050,1068
20230630,091300,198613460,12060,12110,12110,12060,120
20230630,091200,197162470,12080,12040,12080,12040,298
20230630,091100,193566190,12030,12070,12070,12020,1905
20230630,091000,170607130,12070,12150,12150,12070,1269
20230630,090900,155261200,12110,12110,12150,12080,614
20230630,090800,147820480,12100,12200,12200,12100,2752
20230630,090700,114402440,12200,12220,12220,12200,2436
20230630,090600,84661030,12220,12280,12280,12220,100
20230630,090500,83438610,12280,12280,12280,12220,480
20230630,090400,77564800,12280,12280,12280,12280,500
20230630,090300,71424800,12230,12280,12280,12220,1628
20230630,090200,51477270,12280,12300,12300,12280,1673
20230630,090100,30921260,12300,12290,12370,12290,911
20230630,090000,19700530,12290,12290,12290,12290,1569