Files
KissMeData/291650/min/candle-20230622.csv
2024-11-17 15:27:48 +09:00

585 lines
28 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184200,1613786720,4790,4790,4790,4790,19615
20230622,184100,1613786720,4790,4790,4790,4790,0
20230622,184000,1613786720,4790,4790,4790,4790,0
20230622,183900,1613786720,4790,4790,4790,4790,0
20230622,183800,1613786720,4790,4790,4790,4790,0
20230622,183700,1613786720,4790,4790,4790,4790,0
20230622,183600,1613786720,4790,4790,4790,4790,0
20230622,183500,1613786720,4790,4790,4790,4790,0
20230622,183400,1613786720,4790,4790,4790,4790,0
20230622,183300,1613786720,4790,4790,4790,4790,0
20230622,183200,1613786720,4790,4790,4790,4790,0
20230622,183100,1613786720,4790,4790,4790,4790,0
20230622,183000,1613786720,4790,4790,4790,4790,0
20230622,182900,1613786720,4790,4790,4790,4790,0
20230622,182800,1613786720,4790,4790,4790,4790,0
20230622,182700,1613786720,4790,4790,4790,4790,0
20230622,182600,1613786720,4790,4790,4790,4790,0
20230622,182500,1613786720,4790,4790,4790,4790,0
20230622,182400,1613786720,4790,4790,4790,4790,0
20230622,182300,1613786720,4790,4790,4790,4790,0
20230622,182200,1613786720,4790,4790,4790,4790,0
20230622,182100,1613786720,4790,4790,4790,4790,0
20230622,182000,1613786720,4790,4790,4790,4790,0
20230622,181900,1613786720,4790,4790,4790,4790,0
20230622,181800,1613786720,4790,4790,4790,4790,0
20230622,181700,1613786720,4790,4790,4790,4790,0
20230622,181600,1613786720,4790,4790,4790,4790,0
20230622,181500,1613786720,4790,4790,4790,4790,0
20230622,181400,1613786720,4790,4790,4790,4790,0
20230622,181300,1613786720,4790,4790,4790,4790,0
20230622,181200,1613786720,4790,4790,4790,4790,19615
20230622,181100,1613786720,4790,4790,4790,4790,0
20230622,181000,1613786720,4790,4790,4790,4790,0
20230622,180900,1613786720,4790,4790,4790,4790,0
20230622,180800,1613786720,4790,4790,4790,4790,0
20230622,180700,1613786720,4790,4790,4790,4790,0
20230622,180600,1613786720,4790,4790,4790,4790,0
20230622,180500,1613786720,4790,4790,4790,4790,0
20230622,180400,1613786720,4790,4790,4790,4790,0
20230622,180300,1613786720,4790,4790,4790,4790,0
20230622,180200,1613786720,4790,4790,4790,4790,0
20230622,180100,1613786720,4790,4790,4790,4790,0
20230622,180000,1613786720,4790,4790,4790,4790,0
20230622,175900,1613786720,4790,4790,4790,4790,0
20230622,175800,1613786720,4790,4790,4790,4790,0
20230622,175700,1613786720,4790,4790,4790,4790,0
20230622,175600,1613786720,4790,4790,4790,4790,0
20230622,175500,1613786720,4790,4790,4790,4790,0
20230622,175400,1613786720,4790,4790,4790,4790,0
20230622,175300,1613786720,4790,4790,4790,4790,0
20230622,175200,1613786720,4790,4790,4790,4790,0
20230622,175100,1613786720,4790,4790,4790,4790,0
20230622,175000,1613786720,4790,4790,4790,4790,0
20230622,174900,1613786720,4790,4790,4790,4790,0
20230622,174800,1613786720,4790,4790,4790,4790,0
20230622,174700,1613786720,4790,4790,4790,4790,0
20230622,174600,1613786720,4790,4790,4790,4790,0
20230622,174500,1613786720,4790,4790,4790,4790,0
20230622,174400,1613786720,4790,4790,4790,4790,0
20230622,174300,1613786720,4790,4790,4790,4790,0
20230622,174200,1613786720,4790,4790,4790,4790,19615
20230622,174100,1613786720,4790,4790,4790,4790,0
20230622,174000,1613786720,4790,4790,4790,4790,0
20230622,173900,1613786720,4790,4790,4790,4790,0
20230622,173800,1613786720,4790,4790,4790,4790,0
20230622,173700,1613786720,4790,4790,4790,4790,0
20230622,173600,1613786720,4790,4790,4790,4790,0
20230622,173500,1613786720,4790,4790,4790,4790,0
20230622,173400,1613786720,4790,4790,4790,4790,0
20230622,173300,1613786720,4790,4790,4790,4790,0
20230622,173200,1613786720,4790,4790,4790,4790,0
20230622,173100,1613786720,4790,4790,4790,4790,0
20230622,173000,1613786720,4790,4790,4790,4790,0
20230622,172900,1613786720,4790,4790,4790,4790,0
20230622,172800,1613786720,4790,4790,4790,4790,0
20230622,172700,1613786720,4790,4790,4790,4790,0
20230622,172600,1613786720,4790,4790,4790,4790,0
20230622,172500,1613786720,4790,4790,4790,4790,0
20230622,172400,1613786720,4790,4790,4790,4790,0
20230622,172300,1613786720,4790,4790,4790,4790,0
20230622,172200,1613786720,4790,4790,4790,4790,0
20230622,172100,1613786720,4790,4790,4790,4790,0
20230622,172000,1613786720,4790,4790,4790,4790,0
20230622,171900,1613786720,4790,4790,4790,4790,0
20230622,171800,1613786720,4790,4790,4790,4790,0
20230622,171700,1613786720,4790,4790,4790,4790,0
20230622,171600,1613786720,4790,4790,4790,4790,0
20230622,171500,1613786720,4790,4790,4790,4790,0
20230622,171400,1613786720,4790,4790,4790,4790,0
20230622,171300,1613786720,4790,4790,4790,4790,0
20230622,171200,1613786720,4790,4790,4790,4790,19615
20230622,171100,1613786720,4790,4790,4790,4790,0
20230622,171000,1613786720,4790,4790,4790,4790,0
20230622,170900,1613786720,4790,4790,4790,4790,0
20230622,170800,1613786720,4790,4790,4790,4790,0
20230622,170700,1613786720,4790,4790,4790,4790,0
20230622,170600,1613786720,4790,4790,4790,4790,0
20230622,170500,1613786720,4790,4790,4790,4790,0
20230622,170400,1613786720,4790,4790,4790,4790,0
20230622,170300,1613786720,4790,4790,4790,4790,0
20230622,170200,1613786720,4790,4790,4790,4790,0
20230622,170100,1613786720,4790,4790,4790,4790,0
20230622,170000,1613786720,4790,4790,4790,4790,0
20230622,165900,1613786720,4790,4790,4790,4790,0
20230622,165800,1613786720,4790,4790,4790,4790,0
20230622,165700,1613786720,4790,4790,4790,4790,0
20230622,165600,1613786720,4790,4790,4790,4790,0
20230622,165500,1613786720,4790,4790,4790,4790,0
20230622,165400,1613786720,4790,4790,4790,4790,0
20230622,165300,1613786720,4790,4790,4790,4790,0
20230622,165200,1613786720,4790,4790,4790,4790,0
20230622,165100,1613786720,4790,4790,4790,4790,0
20230622,165000,1613786720,4790,4790,4790,4790,0
20230622,164900,1613786720,4790,4790,4790,4790,0
20230622,164800,1613786720,4790,4790,4790,4790,0
20230622,164700,1613786720,4790,4790,4790,4790,0
20230622,164600,1613786720,4790,4790,4790,4790,0
20230622,164500,1613786720,4790,4790,4790,4790,0
20230622,164400,1613786720,4790,4790,4790,4790,0
20230622,164300,1613786720,4790,4790,4790,4790,0
20230622,164200,1613786720,4790,4790,4790,4790,19615
20230622,164100,1613786720,4790,4790,4790,4790,0
20230622,164000,1613786720,4790,4790,4790,4790,0
20230622,163900,1613786720,4790,4790,4790,4790,0
20230622,163800,1613786720,4790,4790,4790,4790,0
20230622,163700,1613786720,4790,4790,4790,4790,0
20230622,163600,1613786720,4790,4790,4790,4790,0
20230622,163500,1613786720,4790,4790,4790,4790,0
20230622,163400,1613786720,4790,4790,4790,4790,0
20230622,163300,1613786720,4790,4790,4790,4790,0
20230622,163200,1613786720,4790,4790,4790,4790,0
20230622,163100,1613786720,4790,4790,4790,4790,0
20230622,163000,1613786720,4790,4790,4790,4790,0
20230622,162900,1613786720,4790,4790,4790,4790,0
20230622,162800,1613786720,4790,4790,4790,4790,0
20230622,162700,1613786720,4790,4790,4790,4790,0
20230622,162600,1613786720,4790,4790,4790,4790,0
20230622,162500,1613786720,4790,4790,4790,4790,0
20230622,162400,1613786720,4790,4790,4790,4790,0
20230622,162300,1613786720,4790,4790,4790,4790,0
20230622,162200,1613786720,4790,4790,4790,4790,0
20230622,162100,1613786720,4790,4790,4790,4790,0
20230622,162000,1613786720,4790,4790,4790,4790,0
20230622,161900,1613786720,4790,4790,4790,4790,0
20230622,161800,1613786720,4790,4790,4790,4790,0
20230622,161700,1613786720,4790,4790,4790,4790,0
20230622,161600,1613786720,4790,4790,4790,4790,0
20230622,161500,1613786720,4790,4790,4790,4790,0
20230622,161400,1613786720,4790,4790,4790,4790,0
20230622,161300,1613786720,4790,4790,4790,4790,0
20230622,161200,1613786720,4790,4790,4790,4790,19615
20230622,161100,1613786720,4790,4790,4790,4790,0
20230622,161000,1613786720,4790,4790,4790,4790,0
20230622,160900,1613786720,4790,4790,4790,4790,0
20230622,160800,1613786720,4790,4790,4790,4790,0
20230622,160700,1613786720,4790,4790,4790,4790,0
20230622,160600,1613786720,4790,4790,4790,4790,0
20230622,160500,1613786720,4790,4790,4790,4790,0
20230622,160400,1613786720,4790,4790,4790,4790,0
20230622,160300,1613786720,4790,4790,4790,4790,0
20230622,160200,1613786720,4790,4790,4790,4790,0
20230622,160100,1613786720,4790,4790,4790,4790,0
20230622,160000,1613786720,4790,4790,4790,4790,0
20230622,155900,1613786720,4790,4790,4790,4790,0
20230622,155800,1613786720,4790,4790,4790,4790,0
20230622,155700,1613786720,4790,4790,4790,4790,0
20230622,155600,1613786720,4790,4790,4790,4790,0
20230622,155500,1613786720,4790,4790,4790,4790,0
20230622,155400,1613786720,4790,4790,4790,4790,0
20230622,155300,1613786720,4790,4790,4790,4790,0
20230622,155200,1613786720,4790,4790,4790,4790,0
20230622,155100,1613786720,4790,4790,4790,4790,0
20230622,155000,1613786720,4790,4790,4790,4790,0
20230622,154900,1613786720,4790,4790,4790,4790,0
20230622,154800,1613786720,4790,4790,4790,4790,0
20230622,154700,1613786720,4790,4790,4790,4790,0
20230622,154600,1613786720,4790,4790,4790,4790,0
20230622,154500,1613786720,4790,4790,4790,4790,0
20230622,154400,1613786720,4790,4790,4790,4790,0
20230622,154300,1613786720,4790,4790,4790,4790,0
20230622,154200,1613786720,4790,4790,4790,4790,19615
20230622,154100,1613786720,4790,4790,4790,4790,0
20230622,154000,1613786720,4790,4790,4790,4790,0
20230622,153900,1613786720,4790,4790,4790,4790,0
20230622,153800,1613786720,4790,4790,4790,4790,0
20230622,153700,1613786720,4790,4790,4790,4790,0
20230622,153600,1613786720,4790,4790,4790,4790,0
20230622,153500,1613786720,4790,4790,4790,4790,0
20230622,153400,1613786720,4790,4790,4790,4790,0
20230622,153300,1613786720,4790,4790,4790,4790,0
20230622,153200,1613786720,4790,4790,4790,4790,0
20230622,153100,1613786720,4790,4790,4790,4790,0
20230622,153000,1613786720,4790,4790,4790,4790,19615
20230622,152900,1519830870,4745,4745,4745,4745,0
20230622,152800,1519830870,4745,4745,4745,4745,0
20230622,152700,1519830870,4745,4745,4745,4745,0
20230622,152600,1519830870,4745,4745,4745,4745,0
20230622,152500,1519830870,4745,4745,4745,4745,0
20230622,152400,1519830870,4745,4745,4745,4745,0
20230622,152300,1519830870,4745,4745,4745,4745,0
20230622,152200,1519830870,4745,4745,4745,4745,0
20230622,152100,1519830870,4745,4745,4745,4745,0
20230622,152000,1519830870,4745,4745,4745,4745,0
20230622,151900,1519830870,4745,4730,4745,4710,5637
20230622,151800,1493193405,4730,4705,4730,4700,7963
20230622,151700,1455610950,4695,4690,4700,4690,3254
20230622,151600,1440334410,4685,4690,4690,4680,1775
20230622,151500,1432018160,4690,4690,4695,4685,2071
20230622,151400,1422307965,4690,4690,4695,4680,1797
20230622,151300,1413888695,4690,4690,4695,4680,2107
20230622,151200,1404002050,4670,4655,4695,4655,1848
20230622,151100,1395373215,4645,4640,4645,4640,820
20230622,151000,1391568365,4635,4640,4640,4635,1129
20230622,150900,1386330770,4645,4645,4645,4645,255
20230622,150800,1385146295,4645,4645,4645,4630,1806
20230622,150700,1376773415,4645,4650,4650,4645,165
20230622,150600,1376006950,4635,4650,4655,4630,1179
20230622,150500,1370526160,4655,4655,4655,4655,30
20230622,150400,1370386510,4655,4655,4660,4655,811
20230622,150300,1366611255,4650,4645,4655,4645,925
20230622,150200,1362308810,4650,4640,4650,4640,343
20230622,150100,1360715610,4630,4620,4630,4620,1822
20230622,150000,1352282820,4620,4625,4625,4620,964
20230622,145900,1347825110,4620,4630,4630,4620,1261
20230622,145800,1341994595,4630,4630,4630,4625,162
20230622,145700,1341244585,4625,4625,4630,4625,752
20230622,145600,1337764410,4625,4625,4625,4625,2
20230622,145500,1337755160,4620,4620,4620,4620,253
20230622,145400,1336586300,4630,4635,4635,4630,302
20230622,145300,1335187610,4640,4640,4640,4640,820
20230622,145200,1331382810,4630,4630,4630,4630,0
20230622,145100,1331382810,4630,4620,4630,4620,1795
20230622,145000,1323085900,4630,4630,4630,4620,601
20230622,144900,1320303290,4640,4630,4640,4630,968
20230622,144800,1315815875,4630,4630,4630,4630,300
20230622,144700,1314426875,4630,4615,4630,4610,120
20230622,144600,1313871625,4610,4605,4610,4605,1204
20230622,144500,1308323290,4605,4620,4620,4605,1716
20230622,144400,1300421080,4600,4620,4620,4600,505
20230622,144300,1298092840,4600,4615,4615,4600,2275
20230622,144200,1287608465,4615,4615,4615,4615,50
20230622,144100,1287377715,4620,4620,4620,4620,81
20230622,144000,1287003495,4620,4605,4620,4605,244
20230622,143900,1285879750,4620,4605,4620,4605,782
20230622,143800,1282278550,4605,4610,4610,4605,600
20230622,143700,1279513550,4610,4615,4615,4610,309
20230622,143600,1278088690,4615,4615,4615,4615,101
20230622,143500,1277622575,4625,4620,4625,4620,138
20230622,143400,1276984415,4615,4615,4615,4615,4
20230622,143300,1276965955,4615,4615,4615,4615,710
20230622,143200,1273689305,4615,4615,4615,4615,352
20230622,143100,1272064825,4610,4605,4610,4605,101
20230622,143000,1271599695,4605,4605,4605,4605,27
20230622,142900,1271475360,4625,4625,4625,4625,2
20230622,142800,1271466110,4605,4630,4630,4600,11474
20230622,142700,1218602575,4635,4635,4635,4635,0
20230622,142600,1218602575,4635,4635,4635,4635,0
20230622,142500,1218602575,4635,4635,4635,4635,3
20230622,142400,1218588670,4615,4615,4615,4615,49
20230622,142300,1218362535,4620,4630,4630,4620,4702
20230622,142200,1196622905,4630,4635,4640,4630,253
20230622,142100,1195449085,4640,4640,4640,4640,71
20230622,142000,1195119645,4640,4640,4640,4640,0
20230622,141900,1195119645,4640,4635,4640,4635,17
20230622,141800,1195040815,4625,4625,4625,4625,0
20230622,141700,1195040815,4625,4635,4645,4625,145
20230622,141600,1194369525,4620,4640,4640,4620,2431
20230622,141500,1183119785,4640,4640,4640,4640,46
20230622,141400,1182906345,4640,4640,4640,4640,175
20230622,141300,1182094345,4640,4630,4640,4630,1089
20230622,141200,1177041985,4630,4630,4630,4630,21
20230622,141100,1176944755,4620,4620,4620,4620,217
20230622,141000,1175942215,4620,4630,4630,4620,75
20230622,140900,1175595695,4630,4630,4630,4630,588
20230622,140800,1172873255,4630,4630,4630,4630,0
20230622,140700,1172873255,4630,4630,4630,4630,0
20230622,140600,1172873255,4630,4630,4630,4630,12
20230622,140500,1172817695,4635,4635,4635,4635,0
20230622,140400,1172817695,4635,4635,4635,4635,275
20230622,140300,1171543070,4615,4615,4615,4615,49
20230622,140200,1171316935,4640,4615,4640,4615,101
20230622,140100,1170848320,4640,4640,4640,4640,5
20230622,140000,1170825120,4640,4640,4640,4640,0
20230622,135900,1170825120,4640,4640,4640,4640,0
20230622,135800,1170825120,4640,4640,4640,4640,0
20230622,135700,1170825120,4640,4640,4640,4640,1
20230622,135600,1170820480,4640,4625,4640,4620,766
20230622,135500,1167278080,4645,4620,4645,4620,2008
20230622,135400,1157963875,4620,4620,4620,4620,0
20230622,135300,1157963875,4620,4615,4620,4615,125
20230622,135200,1157386635,4615,4610,4615,4610,463
20230622,135100,1155251935,4615,4635,4635,4610,3731
20230622,135000,1138031230,4635,4635,4635,4635,3
20230622,134900,1138017325,4630,4630,4630,4630,401
20230622,134800,1136160695,4630,4630,4630,4630,100
20230622,134700,1135697695,4625,4635,4635,4625,752
20230622,134600,1132217870,4635,4635,4635,4635,520
20230622,134500,1129807670,4635,4635,4635,4635,0
20230622,134400,1129807670,4635,4640,4640,4635,428
20230622,134300,1127823255,4635,4635,4635,4635,0
20230622,134200,1127823255,4635,4635,4635,4635,76
20230622,134100,1127470995,4635,4635,4635,4635,0
20230622,134000,1127470995,4635,4635,4635,4635,500
20230622,133900,1125153495,4635,4635,4635,4635,98
20230622,133800,1124699265,4635,4645,4645,4635,1070
20230622,133700,1119738155,4640,4640,4640,4640,0
20230622,133600,1119738155,4640,4640,4640,4640,100
20230622,133500,1119274155,4650,4650,4650,4650,1
20230622,133400,1119269505,4655,4655,4655,4655,1
20230622,133300,1119264850,4655,4655,4655,4655,38
20230622,133200,1119087960,4640,4645,4645,4640,1136
20230622,133100,1113814410,4655,4655,4655,4655,0
20230622,133000,1113814410,4655,4655,4655,4655,140
20230622,132900,1113162710,4655,4655,4655,4655,600
20230622,132800,1110369710,4655,4655,4655,4640,620
20230622,132700,1107490510,4665,4665,4665,4665,0
20230622,132600,1107490510,4665,4665,4665,4665,485
20230622,132500,1105227985,4665,4665,4665,4665,1
20230622,132400,1105223320,4645,4645,4645,4645,0
20230622,132300,1105223320,4645,4645,4645,4645,25
20230622,132200,1105107195,4645,4645,4645,4645,7
20230622,132100,1105074680,4635,4640,4640,4635,73
20230622,132000,1104736080,4640,4645,4645,4640,51
20230622,131900,1104499190,4645,4640,4645,4640,20
20230622,131800,1104406300,4635,4635,4635,4635,40
20230622,131700,1104220900,4635,4635,4635,4635,19
20230622,131600,1104132835,4630,4630,4630,4630,280
20230622,131500,1102836435,4630,4630,4630,4630,300
20230622,131400,1101447435,4630,4630,4630,4630,100
20230622,131300,1100984435,4630,4645,4645,4630,3010
20230622,131200,1087030400,4645,4645,4645,4645,70
20230622,131100,1086705250,4645,4645,4645,4645,0
20230622,131000,1086705250,4645,4645,4645,4645,4
20230622,130900,1086686670,4665,4665,4665,4665,0
20230622,130800,1086686670,4665,4665,4665,4665,0
20230622,130700,1086686670,4665,4665,4665,4665,0
20230622,130600,1086686670,4665,4665,4665,4665,0
20230622,130500,1086686670,4665,4670,4670,4665,12
20230622,130400,1086630655,4670,4670,4670,4670,73
20230622,130300,1086289745,4665,4665,4665,4665,61
20230622,130200,1086005180,4665,4665,4665,4665,90
20230622,130100,1085585330,4665,4665,4665,4665,48
20230622,130000,1085361410,4665,4660,4670,4630,4644
20230622,125900,1063824905,4660,4640,4660,4640,107
20230622,125800,1063328195,4640,4645,4645,4640,1000
20230622,125700,1058687570,4640,4640,4640,4640,0
20230622,125600,1058687570,4640,4640,4640,4640,0
20230622,125500,1058687570,4640,4640,4640,4640,1000
20230622,125400,1054047570,4640,4640,4640,4640,17
20230622,125300,1053968690,4640,4650,4650,4640,367
20230622,125200,1052265260,4650,4650,4650,4650,0
20230622,125100,1052265260,4650,4650,4650,4650,100
20230622,125000,1051800260,4650,4650,4650,4650,75
20230622,124900,1051451510,4645,4645,4645,4645,0
20230622,124800,1051451510,4645,4645,4645,4645,0
20230622,124700,1051451510,4645,4645,4645,4645,127
20230622,124600,1050861595,4645,4645,4650,4645,142
20230622,124500,1050201560,4650,4650,4650,4650,1
20230622,124400,1050196910,4640,4640,4640,4640,973
20230622,124300,1045682190,4635,4650,4650,4635,604
20230622,124200,1042878500,4635,4635,4635,4635,872
20230622,124100,1038836780,4635,4620,4635,4620,11
20230622,124000,1038785810,4620,4620,4620,4620,0
20230622,123900,1038785810,4620,4620,4620,4620,0
20230622,123800,1038785810,4620,4620,4620,4620,0
20230622,123700,1038785810,4620,4620,4620,4620,844
20230622,123600,1034886530,4615,4615,4615,4615,0
20230622,123500,1034886530,4615,4615,4615,4615,0
20230622,123400,1034886530,4615,4615,4615,4615,1122
20230622,123300,1029708500,4615,4620,4620,4615,1317
20230622,123200,1023630325,4615,4625,4625,4615,184
20230622,123100,1022779485,4625,4625,4625,4625,71
20230622,123000,1022451110,4610,4625,4625,4610,850
20230622,122900,1018528960,4610,4610,4610,4610,6
20230622,122800,1018501300,4610,4610,4610,4610,207
20230622,122700,1017547030,4610,4620,4620,4610,100
20230622,122600,1017085360,4620,4620,4620,4620,0
20230622,122500,1017085360,4620,4625,4625,4620,239
20230622,122400,1015980180,4625,4620,4625,4620,15
20230622,122300,1015910820,4625,4625,4625,4625,4
20230622,122200,1015892320,4610,4610,4610,4610,0
20230622,122100,1015892320,4610,4610,4610,4610,0
20230622,122000,1015892320,4610,4610,4610,4610,0
20230622,121900,1015892320,4610,4615,4625,4610,1152
20230622,121800,1010579640,4615,4620,4620,4615,964
20230622,121700,1006127770,4625,4630,4630,4625,708
20230622,121600,1002851100,4630,4630,4630,4630,1
20230622,121500,1002846470,4630,4630,4630,4630,200
20230622,121400,1001920470,4635,4635,4635,4635,265
20230622,121300,1000692195,4640,4640,4640,4640,0
20230622,121200,1000692195,4640,4640,4640,4640,13
20230622,121100,1000631875,4630,4640,4640,4630,50
20230622,121000,1000400075,4620,4625,4625,4620,4331
20230622,120900,980390640,4620,4630,4630,4620,1559
20230622,120800,973182385,4620,4640,4640,4620,314
20230622,120700,971730020,4640,4650,4650,4640,5
20230622,120600,971706790,4645,4650,4650,4645,167
20230622,120500,970930825,4650,4650,4650,4650,110
20230622,120400,970419325,4650,4650,4650,4650,118
20230622,120300,969870625,4650,4655,4655,4650,3
20230622,120200,969856670,4660,4660,4660,4660,0
20230622,120100,969856670,4660,4660,4660,4660,1
20230622,120000,969852010,4660,4660,4660,4660,0
20230622,115900,969852010,4660,4660,4660,4660,0
20230622,115800,969852010,4660,4660,4660,4660,0
20230622,115700,969852010,4660,4660,4660,4660,50
20230622,115600,969619010,4660,4660,4660,4660,50
20230622,115500,969386010,4660,4660,4660,4660,21
20230622,115400,969288150,4660,4660,4660,4660,0
20230622,115300,969288150,4660,4660,4660,4660,40
20230622,115200,969101750,4660,4660,4660,4660,0
20230622,115100,969101750,4660,4660,4660,4660,9
20230622,115000,969059810,4670,4645,4670,4645,230
20230622,114900,967987080,4660,4660,4660,4660,14
20230622,114800,967921840,4665,4665,4665,4665,7
20230622,114700,967889185,4665,4665,4665,4665,4
20230622,114600,967870525,4665,4665,4665,4665,1
20230622,114500,967865860,4670,4655,4670,4625,1255
20230622,114400,962017845,4665,4665,4665,4655,48
20230622,114300,961794040,4655,4645,4655,4645,2253
20230622,114200,951320455,4645,4645,4645,4645,1
20230622,114100,951315810,4645,4645,4645,4645,0
20230622,114000,951315810,4645,4645,4645,4645,0
20230622,113900,951315810,4645,4645,4645,4645,200
20230622,113800,950386810,4645,4635,4645,4635,115
20230622,113700,949853735,4635,4625,4635,4625,409
20230622,113600,947962050,4625,4630,4630,4625,597
20230622,113500,945200800,4625,4625,4625,4625,0
20230622,113400,945200800,4625,4630,4630,4625,221
20230622,113300,944178060,4630,4630,4630,4625,273
20230622,113200,942914780,4630,4630,4630,4630,522
20230622,113100,940497920,4630,4630,4630,4625,338
20230622,113000,938933460,4625,4630,4630,4620,994
20230622,112900,934335300,4630,4630,4630,4630,368
20230622,112800,932631460,4630,4630,4630,4630,2
20230622,112700,932622200,4630,4625,4630,4625,54
20230622,112600,932372430,4625,4625,4625,4625,0
20230622,112500,932372430,4625,4625,4625,4625,1
20230622,112400,932367805,4605,4610,4610,4605,916
20230622,112300,928145050,4610,4605,4610,4600,1952
20230622,112200,919161990,4600,4610,4615,4600,776
20230622,112100,915589230,4615,4625,4625,4615,143
20230622,112000,914928990,4625,4625,4625,4625,41
20230622,111900,914739365,4625,4600,4625,4600,1510
20230622,111800,907785690,4625,4620,4625,4600,113
20230622,111700,907265420,4635,4615,4635,4590,5128
20230622,111600,883679850,4640,4620,4640,4620,67
20230622,111500,883370230,4620,4620,4620,4620,320
20230622,111400,881891830,4620,4650,4650,4620,600
20230622,111300,879116490,4650,4630,4650,4630,101
20230622,111200,878648840,4630,4640,4640,4630,1003
20230622,111100,874002190,4640,4640,4640,4640,443
20230622,111000,871946670,4645,4645,4645,4645,289
20230622,110900,870604265,4645,4645,4645,4645,421
20230622,110800,868648720,4645,4640,4645,4635,1007
20230622,110700,863981100,4650,4635,4650,4635,1161
20230622,110600,858599850,4635,4650,4650,4635,101
20230622,110500,858131700,4650,4650,4650,4650,0
20230622,110400,858131700,4650,4650,4650,4650,6
20230622,110300,858103800,4660,4650,4660,4650,423
20230622,110200,856136620,4660,4660,4660,4660,24
20230622,110100,856024780,4660,4655,4660,4650,327
20230622,110000,854500995,4660,4660,4660,4660,0
20230622,105900,854500995,4660,4655,4660,4630,1550
20230622,105800,847294345,4655,4655,4655,4655,100
20230622,105700,846828845,4645,4645,4645,4645,0
20230622,105600,846828845,4645,4655,4665,4645,224
20230622,105500,845784915,4660,4645,4660,4645,9
20230622,105400,845743035,4645,4660,4660,4645,337
20230622,105300,844175555,4660,4660,4660,4660,460
20230622,105200,842031955,4660,4630,4660,4630,917
20230622,105100,837758935,4665,4670,4670,4610,3345
20230622,105000,822248950,4670,4650,4670,4650,627
20230622,104900,819331800,4670,4650,4670,4650,4149
20230622,104800,800004575,4655,4645,4655,4645,113
20230622,104700,799479560,4655,4655,4655,4655,0
20230622,104600,799479560,4655,4655,4655,4655,1
20230622,104500,799474905,4655,4645,4655,4640,2683
20230622,104400,787006735,4645,4645,4645,4645,72
20230622,104300,786672295,4645,4645,4645,4645,69
20230622,104200,786351790,4645,4635,4645,4635,3
20230622,104100,786337875,4645,4645,4645,4645,1
20230622,104000,786333230,4645,4635,4645,4630,344
20230622,103900,784739420,4640,4640,4640,4640,11
20230622,103800,784688380,4640,4640,4640,4640,0
20230622,103700,784688380,4640,4645,4645,4610,1655
20230622,103600,777040465,4625,4625,4645,4625,80
20230622,103500,776670445,4625,4630,4645,4620,372
20230622,103400,774949770,4645,4645,4645,4630,691
20230622,103300,771747800,4645,4635,4650,4635,139
20230622,103200,771102785,4650,4635,4650,4635,905
20230622,103100,766908035,4650,4630,4650,4630,411
20230622,103000,765003040,4630,4605,4630,4605,5604
20230622,102900,739106185,4620,4620,4625,4600,1305
20230622,102800,733090115,4625,4635,4635,4580,8360
20230622,102700,694700230,4605,4645,4645,4600,18718
20230622,102600,608257000,4655,4655,4655,4645,206
20230622,102500,607299740,4655,4655,4655,4655,7
20230622,102400,607267155,4655,4655,4655,4640,245
20230622,102300,606127930,4640,4655,4655,4640,221
20230622,102200,605102175,4635,4630,4660,4630,109
20230622,102100,604595250,4660,4650,4660,4625,3057
20230622,102000,590423810,4620,4655,4655,4620,3635
20230622,101900,573580680,4650,4660,4660,4650,1035
20230622,101800,568764980,4660,4650,4680,4645,1122
20230622,101700,563537255,4650,4685,4685,4645,10829
20230622,101600,513124480,4690,4680,4690,4675,308
20230622,101500,511683950,4680,4680,4680,4680,118
20230622,101400,511131710,4685,4690,4690,4685,51
20230622,101300,510892525,4690,4680,4690,4680,1546
20230622,101200,503642295,4690,4665,4690,4665,402
20230622,101100,501761125,4665,4660,4665,4660,1034
20230622,101000,496939775,4665,4665,4665,4660,1224
20230622,100900,491235435,4660,4685,4685,4660,4226
20230622,100800,471483850,4690,4695,4695,4690,3096
20230622,100700,456961205,4705,4705,4705,4705,20
20230622,100600,456867105,4705,4695,4705,4695,545
20230622,100500,454308310,4695,4695,4695,4695,695
20230622,100400,451045285,4700,4705,4705,4700,557
20230622,100300,448427350,4705,4705,4705,4705,200
20230622,100200,447486350,4705,4695,4705,4690,135
20230622,100100,446852865,4695,4695,4695,4695,114
20230622,100000,446317635,4690,4695,4695,4690,107
20230622,095900,445815780,4695,4695,4695,4690,1410
20230622,095800,439198330,4695,4695,4700,4695,2195
20230622,095700,428884410,4700,4720,4720,4695,225
20230622,095600,427822455,4720,4695,4720,4690,1117
20230622,095500,422577225,4690,4705,4725,4690,6136
20230622,095400,393748065,4705,4710,4725,4705,2336
20230622,095300,382755490,4720,4720,4720,4720,1
20230622,095200,382750770,4720,4725,4725,4710,1742
20230622,095100,374545725,4725,4710,4730,4705,706
20230622,095000,371220170,4720,4725,4730,4720,48
20230622,094900,370993585,4740,4705,4740,4705,862
20230622,094800,366933710,4710,4710,4715,4710,568
20230622,094700,364258280,4715,4715,4725,4710,1066
20230622,094600,359229790,4700,4720,4720,4700,5388
20230622,094500,333870935,4720,4710,4720,4710,4001
20230622,094400,314990245,4715,4720,4720,4715,117
20230622,094300,314438015,4720,4725,4725,4715,1991
20230622,094200,305037600,4725,4730,4730,4725,636
20230622,094100,302030615,4745,4745,4745,4745,101
20230622,094000,301551370,4765,4765,4765,4765,0
20230622,093900,301551370,4765,4750,4765,4750,2019
20230622,093800,291931165,4745,4740,4745,4725,992
20230622,093700,287242050,4745,4745,4745,4715,3407
20230622,093600,271146975,4745,4775,4775,4745,1851
20230622,093500,262353840,4760,4760,4760,4760,188
20230622,093400,261458960,4760,4775,4775,4760,614
20230622,093300,258536290,4760,4775,4775,4760,417
20230622,093200,256545130,4775,4775,4775,4775,2
20230622,093100,256535580,4760,4760,4775,4760,272
20230622,093000,255240845,4760,4760,4760,4760,600
20230622,092900,252384845,4760,4790,4790,4760,192
20230622,092800,251470625,4795,4795,4795,4795,0
20230622,092700,251470625,4795,4780,4795,4750,3919
20230622,092600,232798590,4780,4780,4780,4780,259
20230622,092500,231560570,4780,4790,4790,4780,2481
20230622,092400,219686020,4795,4800,4800,4795,630
20230622,092300,216664140,4800,4800,4800,4800,0
20230622,092200,216664140,4800,4815,4815,4795,2168
20230622,092100,206251005,4815,4815,4815,4815,499
20230622,092000,203848320,4815,4835,4835,4815,2230
20230622,091900,193080660,4835,4835,4850,4835,5968
20230622,091800,164185640,4840,4830,4840,4820,3592
20230622,091700,146823200,4805,4815,4830,4800,2635
20230622,091600,134136545,4825,4810,4825,4810,1035
20230622,091500,129150665,4810,4800,4815,4800,1676
20230622,091400,121088825,4795,4785,4795,4785,200
20230622,091300,120131530,4755,4765,4765,4755,179
20230622,091200,119279990,4785,4780,4785,4780,650
20230622,091100,116171690,4755,4785,4785,4755,332
20230622,091000,114592280,4780,4780,4780,4780,63
20230622,090900,114291140,4750,4750,4750,4750,886
20230622,090800,110082640,4750,4785,4785,4750,110
20230622,090700,109559720,4785,4775,4785,4745,117
20230622,090600,109001330,4775,4750,4775,4750,455
20230622,090500,106831980,4750,4730,4750,4720,681
20230622,090400,103608060,4750,4735,4750,4720,4831
20230622,090300,80774490,4735,4745,4745,4735,2680
20230622,090200,68077860,4740,4740,4740,4740,486
20230622,090100,65774220,4740,4750,4770,4735,1523
20230622,090000,58551800,4800,4795,4800,4790,12207