Files
KissMeData/270660/min/candle-20240620.csv
2024-11-17 15:27:48 +09:00

718 lines
38 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,205500,1781545850,21250,21250,21250,21250,4299
20240620,205400,1781545850,21250,21250,21250,21250,0
20240620,205300,1781545850,21250,21250,21250,21250,0
20240620,205200,1781545850,21250,21250,21250,21250,0
20240620,205100,1781545850,21250,21250,21250,21250,0
20240620,205000,1781545850,21250,21250,21250,21250,0
20240620,204900,1781545850,21250,21250,21250,21250,0
20240620,204800,1781545850,21250,21250,21250,21250,0
20240620,204700,1781545850,21250,21250,21250,21250,0
20240620,204600,1781545850,21250,21250,21250,21250,0
20240620,204500,1781545850,21250,21250,21250,21250,0
20240620,204400,1781545850,21250,21250,21250,21250,0
20240620,204300,1781545850,21250,21250,21250,21250,0
20240620,204200,1781545850,21250,21250,21250,21250,0
20240620,204100,1781545850,21250,21250,21250,21250,0
20240620,204000,1781545850,21250,21250,21250,21250,0
20240620,203900,1781545850,21250,21250,21250,21250,0
20240620,203800,1781545850,21250,21250,21250,21250,0
20240620,203700,1781545850,21250,21250,21250,21250,0
20240620,203600,1781545850,21250,21250,21250,21250,0
20240620,203500,1781545850,21250,21250,21250,21250,0
20240620,203400,1781545850,21250,21250,21250,21250,0
20240620,203300,1781545850,21250,21250,21250,21250,0
20240620,203200,1781545850,21250,21250,21250,21250,0
20240620,203100,1781545850,21250,21250,21250,21250,0
20240620,203000,1781545850,21250,21250,21250,21250,0
20240620,202900,1781545850,21250,21250,21250,21250,0
20240620,202800,1781545850,21250,21250,21250,21250,0
20240620,202700,1781545850,21250,21250,21250,21250,0
20240620,202600,1781545850,21250,21250,21250,21250,0
20240620,202500,1781545850,21250,21250,21250,21250,4299
20240620,202400,1781545850,21250,21250,21250,21250,0
20240620,202300,1781545850,21250,21250,21250,21250,0
20240620,202200,1781545850,21250,21250,21250,21250,0
20240620,202100,1781545850,21250,21250,21250,21250,0
20240620,202000,1781545850,21250,21250,21250,21250,0
20240620,201900,1781545850,21250,21250,21250,21250,0
20240620,201800,1781545850,21250,21250,21250,21250,0
20240620,201700,1781545850,21250,21250,21250,21250,0
20240620,201600,1781545850,21250,21250,21250,21250,0
20240620,201500,1781545850,21250,21250,21250,21250,0
20240620,201400,1781545850,21250,21250,21250,21250,0
20240620,201300,1781545850,21250,21250,21250,21250,0
20240620,201200,1781545850,21250,21250,21250,21250,0
20240620,201100,1781545850,21250,21250,21250,21250,0
20240620,201000,1781545850,21250,21250,21250,21250,0
20240620,200900,1781545850,21250,21250,21250,21250,0
20240620,200800,1781545850,21250,21250,21250,21250,0
20240620,200700,1781545850,21250,21250,21250,21250,0
20240620,200600,1781545850,21250,21250,21250,21250,0
20240620,200500,1781545850,21250,21250,21250,21250,0
20240620,200400,1781545850,21250,21250,21250,21250,0
20240620,200300,1781545850,21250,21250,21250,21250,0
20240620,200200,1781545850,21250,21250,21250,21250,0
20240620,200100,1781545850,21250,21250,21250,21250,0
20240620,200000,1781545850,21250,21250,21250,21250,0
20240620,195900,1781545850,21250,21250,21250,21250,0
20240620,195800,1781545850,21250,21250,21250,21250,0
20240620,195700,1781545850,21250,21250,21250,21250,0
20240620,195600,1781545850,21250,21250,21250,21250,0
20240620,195500,1781545850,21250,21250,21250,21250,4299
20240620,195400,1781545850,21250,21250,21250,21250,0
20240620,195300,1781545850,21250,21250,21250,21250,0
20240620,195200,1781545850,21250,21250,21250,21250,0
20240620,195100,1781545850,21250,21250,21250,21250,0
20240620,195000,1781545850,21250,21250,21250,21250,0
20240620,194900,1781545850,21250,21250,21250,21250,0
20240620,194800,1781545850,21250,21250,21250,21250,0
20240620,194700,1781545850,21250,21250,21250,21250,0
20240620,194600,1781545850,21250,21250,21250,21250,0
20240620,194500,1781545850,21250,21250,21250,21250,0
20240620,194400,1781545850,21250,21250,21250,21250,0
20240620,194300,1781545850,21250,21250,21250,21250,0
20240620,194200,1781545850,21250,21250,21250,21250,0
20240620,194100,1781545850,21250,21250,21250,21250,0
20240620,194000,1781545850,21250,21250,21250,21250,0
20240620,193900,1781545850,21250,21250,21250,21250,0
20240620,193800,1781545850,21250,21250,21250,21250,0
20240620,193700,1781545850,21250,21250,21250,21250,0
20240620,193600,1781545850,21250,21250,21250,21250,0
20240620,193500,1781545850,21250,21250,21250,21250,0
20240620,193400,1781545850,21250,21250,21250,21250,0
20240620,193300,1781545850,21250,21250,21250,21250,0
20240620,193200,1781545850,21250,21250,21250,21250,0
20240620,193100,1781545850,21250,21250,21250,21250,0
20240620,193000,1781545850,21250,21250,21250,21250,0
20240620,192900,1781545850,21250,21250,21250,21250,0
20240620,192800,1781545850,21250,21250,21250,21250,0
20240620,192700,1781545850,21250,21250,21250,21250,0
20240620,192600,1781545850,21250,21250,21250,21250,0
20240620,192500,1781545850,21250,21250,21250,21250,4299
20240620,192400,1781545850,21250,21250,21250,21250,0
20240620,192300,1781545850,21250,21250,21250,21250,0
20240620,192200,1781545850,21250,21250,21250,21250,0
20240620,192100,1781545850,21250,21250,21250,21250,0
20240620,192000,1781545850,21250,21250,21250,21250,0
20240620,191900,1781545850,21250,21250,21250,21250,0
20240620,191800,1781545850,21250,21250,21250,21250,0
20240620,191700,1781545850,21250,21250,21250,21250,0
20240620,191600,1781545850,21250,21250,21250,21250,0
20240620,191500,1781545850,21250,21250,21250,21250,0
20240620,191400,1781545850,21250,21250,21250,21250,0
20240620,191300,1781545850,21250,21250,21250,21250,0
20240620,191200,1781545850,21250,21250,21250,21250,0
20240620,191100,1781545850,21250,21250,21250,21250,0
20240620,191000,1781545850,21250,21250,21250,21250,0
20240620,190900,1781545850,21250,21250,21250,21250,0
20240620,190800,1781545850,21250,21250,21250,21250,0
20240620,190700,1781545850,21250,21250,21250,21250,0
20240620,190600,1781545850,21250,21250,21250,21250,0
20240620,190500,1781545850,21250,21250,21250,21250,0
20240620,190400,1781545850,21250,21250,21250,21250,0
20240620,190300,1781545850,21250,21250,21250,21250,0
20240620,190200,1781545850,21250,21250,21250,21250,0
20240620,190100,1781545850,21250,21250,21250,21250,0
20240620,190000,1781545850,21250,21250,21250,21250,0
20240620,185900,1781545850,21250,21250,21250,21250,0
20240620,185800,1781545850,21250,21250,21250,21250,0
20240620,185700,1781545850,21250,21250,21250,21250,0
20240620,185600,1781545850,21250,21250,21250,21250,0
20240620,185500,1781545850,21250,21250,21250,21250,4299
20240620,185400,1781545850,21250,21250,21250,21250,0
20240620,185300,1781545850,21250,21250,21250,21250,0
20240620,185200,1781545850,21250,21250,21250,21250,0
20240620,185100,1781545850,21250,21250,21250,21250,0
20240620,185000,1781545850,21250,21250,21250,21250,0
20240620,184900,1781545850,21250,21250,21250,21250,0
20240620,184800,1781545850,21250,21250,21250,21250,0
20240620,184700,1781545850,21250,21250,21250,21250,0
20240620,184600,1781545850,21250,21250,21250,21250,0
20240620,184500,1781545850,21250,21250,21250,21250,0
20240620,184400,1781545850,21250,21250,21250,21250,0
20240620,184300,1781545850,21250,21250,21250,21250,0
20240620,184200,1781545850,21250,21250,21250,21250,0
20240620,184100,1781545850,21250,21250,21250,21250,0
20240620,184000,1781545850,21250,21250,21250,21250,0
20240620,183900,1781545850,21250,21250,21250,21250,0
20240620,183800,1781545850,21250,21250,21250,21250,0
20240620,183700,1781545850,21250,21250,21250,21250,0
20240620,183600,1781545850,21250,21250,21250,21250,0
20240620,183500,1781545850,21250,21250,21250,21250,0
20240620,183400,1781545850,21250,21250,21250,21250,0
20240620,183300,1781545850,21250,21250,21250,21250,0
20240620,183200,1781545850,21250,21250,21250,21250,0
20240620,183100,1781545850,21250,21250,21250,21250,0
20240620,183000,1781545850,21250,21250,21250,21250,0
20240620,182900,1781545850,21250,21250,21250,21250,0
20240620,182800,1781545850,21250,21250,21250,21250,0
20240620,182700,1781545850,21250,21250,21250,21250,0
20240620,182600,1781545850,21250,21250,21250,21250,0
20240620,182500,1781545850,21250,21250,21250,21250,4299
20240620,182400,1781545850,21250,21250,21250,21250,0
20240620,182300,1781545850,21250,21250,21250,21250,0
20240620,182200,1781545850,21250,21250,21250,21250,0
20240620,182100,1781545850,21250,21250,21250,21250,0
20240620,182000,1781545850,21250,21250,21250,21250,0
20240620,181900,1781545850,21250,21250,21250,21250,0
20240620,181800,1781545850,21250,21250,21250,21250,0
20240620,181700,1781545850,21250,21250,21250,21250,0
20240620,181600,1781545850,21250,21250,21250,21250,0
20240620,181500,1781545850,21250,21250,21250,21250,0
20240620,181400,1781545850,21250,21250,21250,21250,0
20240620,181300,1781545850,21250,21250,21250,21250,0
20240620,181200,1781545850,21250,21250,21250,21250,0
20240620,181100,1781545850,21250,21250,21250,21250,0
20240620,181000,1781545850,21250,21250,21250,21250,0
20240620,180900,1781545850,21250,21250,21250,21250,0
20240620,180800,1781545850,21250,21250,21250,21250,0
20240620,180700,1781545850,21250,21250,21250,21250,0
20240620,180600,1781545850,21250,21250,21250,21250,0
20240620,180500,1781545850,21250,21250,21250,21250,0
20240620,180400,1781545850,21250,21250,21250,21250,0
20240620,180300,1781545850,21250,21250,21250,21250,0
20240620,180200,1781545850,21250,21250,21250,21250,0
20240620,180100,1781545850,21250,21250,21250,21250,0
20240620,180000,1781545850,21250,21250,21250,21250,0
20240620,175900,1781545850,21250,21250,21250,21250,0
20240620,175800,1781545850,21250,21250,21250,21250,0
20240620,175700,1781545850,21250,21250,21250,21250,0
20240620,175600,1781545850,21250,21250,21250,21250,0
20240620,175500,1781545850,21250,21250,21250,21250,4299
20240620,175400,1781545850,21250,21250,21250,21250,0
20240620,175300,1781545850,21250,21250,21250,21250,0
20240620,175200,1781545850,21250,21250,21250,21250,0
20240620,175100,1781545850,21250,21250,21250,21250,0
20240620,175000,1781545850,21250,21250,21250,21250,0
20240620,174900,1781545850,21250,21250,21250,21250,0
20240620,174800,1781545850,21250,21250,21250,21250,0
20240620,174700,1781545850,21250,21250,21250,21250,0
20240620,174600,1781545850,21250,21250,21250,21250,0
20240620,174500,1781545850,21250,21250,21250,21250,0
20240620,174400,1781545850,21250,21250,21250,21250,0
20240620,174300,1781545850,21250,21250,21250,21250,0
20240620,174200,1781545850,21250,21250,21250,21250,0
20240620,174100,1781545850,21250,21250,21250,21250,0
20240620,174000,1781545850,21250,21250,21250,21250,0
20240620,173900,1781545850,21250,21250,21250,21250,0
20240620,173800,1781545850,21250,21250,21250,21250,0
20240620,173700,1781545850,21250,21250,21250,21250,0
20240620,173600,1781545850,21250,21250,21250,21250,0
20240620,173500,1781545850,21250,21250,21250,21250,0
20240620,173400,1781545850,21250,21250,21250,21250,0
20240620,173300,1781545850,21250,21250,21250,21250,0
20240620,173200,1781545850,21250,21250,21250,21250,0
20240620,173100,1781545850,21250,21250,21250,21250,0
20240620,173000,1781545850,21250,21250,21250,21250,0
20240620,172900,1781545850,21250,21250,21250,21250,0
20240620,172800,1781545850,21250,21250,21250,21250,0
20240620,172700,1781545850,21250,21250,21250,21250,0
20240620,172600,1781545850,21250,21250,21250,21250,0
20240620,172500,1781545850,21250,21250,21250,21250,4299
20240620,172400,1781545850,21250,21250,21250,21250,0
20240620,172300,1781545850,21250,21250,21250,21250,0
20240620,172200,1781545850,21250,21250,21250,21250,0
20240620,172100,1781545850,21250,21250,21250,21250,0
20240620,172000,1781545850,21250,21250,21250,21250,0
20240620,171900,1781545850,21250,21250,21250,21250,0
20240620,171800,1781545850,21250,21250,21250,21250,0
20240620,171700,1781545850,21250,21250,21250,21250,0
20240620,171600,1781545850,21250,21250,21250,21250,0
20240620,171500,1781545850,21250,21250,21250,21250,0
20240620,171400,1781545850,21250,21250,21250,21250,0
20240620,171300,1781545850,21250,21250,21250,21250,0
20240620,171200,1781545850,21250,21250,21250,21250,0
20240620,171100,1781545850,21250,21250,21250,21250,0
20240620,171000,1781545850,21250,21250,21250,21250,0
20240620,170900,1781545850,21250,21250,21250,21250,0
20240620,170800,1781545850,21250,21250,21250,21250,0
20240620,170700,1781545850,21250,21250,21250,21250,0
20240620,170600,1781545850,21250,21250,21250,21250,0
20240620,170500,1781545850,21250,21250,21250,21250,0
20240620,170400,1781545850,21250,21250,21250,21250,0
20240620,170300,1781545850,21250,21250,21250,21250,0
20240620,170200,1781545850,21250,21250,21250,21250,0
20240620,170100,1781545850,21250,21250,21250,21250,0
20240620,170000,1781545850,21250,21250,21250,21250,0
20240620,165900,1781545850,21250,21250,21250,21250,0
20240620,165800,1781545850,21250,21250,21250,21250,0
20240620,165700,1781545850,21250,21250,21250,21250,0
20240620,165600,1781545850,21250,21250,21250,21250,0
20240620,165500,1781545850,21250,21250,21250,21250,4299
20240620,165400,1781545850,21250,21250,21250,21250,0
20240620,165300,1781545850,21250,21250,21250,21250,0
20240620,165200,1781545850,21250,21250,21250,21250,0
20240620,165100,1781545850,21250,21250,21250,21250,0
20240620,165000,1781545850,21250,21250,21250,21250,0
20240620,164900,1781545850,21250,21250,21250,21250,0
20240620,164800,1781545850,21250,21250,21250,21250,0
20240620,164700,1781545850,21250,21250,21250,21250,0
20240620,164600,1781545850,21250,21250,21250,21250,0
20240620,164500,1781545850,21250,21250,21250,21250,0
20240620,164400,1781545850,21250,21250,21250,21250,0
20240620,164300,1781545850,21250,21250,21250,21250,0
20240620,164200,1781545850,21250,21250,21250,21250,0
20240620,164100,1781545850,21250,21250,21250,21250,0
20240620,164000,1781545850,21250,21250,21250,21250,0
20240620,163900,1781545850,21250,21250,21250,21250,0
20240620,163800,1781545850,21250,21250,21250,21250,0
20240620,163700,1781545850,21250,21250,21250,21250,0
20240620,163600,1781545850,21250,21250,21250,21250,0
20240620,163500,1781545850,21250,21250,21250,21250,0
20240620,163400,1781545850,21250,21250,21250,21250,0
20240620,163300,1781545850,21250,21250,21250,21250,0
20240620,163200,1781545850,21250,21250,21250,21250,0
20240620,163100,1781545850,21250,21250,21250,21250,0
20240620,163000,1781545850,21250,21250,21250,21250,0
20240620,162900,1781545850,21250,21250,21250,21250,0
20240620,162800,1781545850,21250,21250,21250,21250,0
20240620,162700,1781545850,21250,21250,21250,21250,0
20240620,162600,1781545850,21250,21250,21250,21250,0
20240620,162500,1781545850,21250,21250,21250,21250,4299
20240620,162400,1781545850,21250,21250,21250,21250,0
20240620,162300,1781545850,21250,21250,21250,21250,0
20240620,162200,1781545850,21250,21250,21250,21250,0
20240620,162100,1781545850,21250,21250,21250,21250,0
20240620,162000,1781545850,21250,21250,21250,21250,0
20240620,161900,1781545850,21250,21250,21250,21250,0
20240620,161800,1781545850,21250,21250,21250,21250,0
20240620,161700,1781545850,21250,21250,21250,21250,0
20240620,161600,1781545850,21250,21250,21250,21250,0
20240620,161500,1781545850,21250,21250,21250,21250,0
20240620,161400,1781545850,21250,21250,21250,21250,0
20240620,161300,1781545850,21250,21250,21250,21250,0
20240620,161200,1781545850,21250,21250,21250,21250,0
20240620,161100,1781545850,21250,21250,21250,21250,0
20240620,161000,1781545850,21250,21250,21250,21250,0
20240620,160900,1781545850,21250,21250,21250,21250,0
20240620,160800,1781545850,21250,21250,21250,21250,0
20240620,160700,1781545850,21250,21250,21250,21250,0
20240620,160600,1781545850,21250,21250,21250,21250,0
20240620,160500,1781545850,21250,21250,21250,21250,0
20240620,160400,1781545850,21250,21250,21250,21250,0
20240620,160300,1781545850,21250,21250,21250,21250,0
20240620,160200,1781545850,21250,21250,21250,21250,0
20240620,160100,1781545850,21250,21250,21250,21250,0
20240620,160000,1781545850,21250,21250,21250,21250,0
20240620,155900,1781545850,21250,21250,21250,21250,0
20240620,155800,1781545850,21250,21250,21250,21250,0
20240620,155700,1781545850,21250,21250,21250,21250,0
20240620,155600,1781545850,21250,21250,21250,21250,0
20240620,155500,1781545850,21250,21250,21250,21250,4299
20240620,155400,1781545850,21250,21250,21250,21250,0
20240620,155300,1781545850,21250,21250,21250,21250,0
20240620,155200,1781545850,21250,21250,21250,21250,0
20240620,155100,1781545850,21250,21250,21250,21250,0
20240620,155000,1781545850,21250,21250,21250,21250,0
20240620,154900,1781545850,21250,21250,21250,21250,0
20240620,154800,1781545850,21250,21250,21250,21250,0
20240620,154700,1781545850,21250,21250,21250,21250,0
20240620,154600,1781545850,21250,21250,21250,21250,0
20240620,154500,1781545850,21250,21250,21250,21250,0
20240620,154400,1781545850,21250,21250,21250,21250,0
20240620,154300,1781545850,21250,21250,21250,21250,0
20240620,154200,1781545850,21250,21250,21250,21250,0
20240620,154100,1781545850,21250,21250,21250,21250,0
20240620,154000,1781545850,21250,21250,21250,21250,0
20240620,153900,1781545850,21250,21250,21250,21250,0
20240620,153800,1781545850,21250,21250,21250,21250,0
20240620,153700,1781545850,21250,21250,21250,21250,0
20240620,153600,1781545850,21250,21250,21250,21250,0
20240620,153500,1781545850,21250,21250,21250,21250,0
20240620,153400,1781545850,21250,21250,21250,21250,0
20240620,153300,1781545850,21250,21250,21250,21250,0
20240620,153200,1781545850,21250,21250,21250,21250,0
20240620,153100,1781545850,21250,21250,21250,21250,0
20240620,153000,1781545850,21250,21250,21250,21250,4299
20240620,152900,1690192100,21300,21300,21300,21300,0
20240620,152800,1690192100,21300,21300,21300,21300,0
20240620,152700,1690192100,21300,21300,21300,21300,0
20240620,152600,1690192100,21300,21300,21300,21300,0
20240620,152500,1690192100,21300,21300,21300,21300,0
20240620,152400,1690192100,21300,21300,21300,21300,0
20240620,152300,1690192100,21300,21300,21300,21300,0
20240620,152200,1690192100,21300,21300,21300,21300,0
20240620,152100,1690192100,21300,21300,21300,21300,0
20240620,152000,1690192100,21300,21300,21300,21300,0
20240620,151900,1690192100,21300,21250,21300,21250,470
20240620,151800,1680203900,21300,21250,21300,21250,258
20240620,151700,1674720300,21300,21250,21300,21250,28
20240620,151600,1674125250,21300,21250,21300,21200,203
20240620,151500,1669812150,21250,21300,21300,21250,518
20240620,151400,1658781200,21300,21250,21300,21250,146
20240620,151300,1655678650,21250,21300,21300,21250,75
20240620,151200,1654084700,21300,21300,21300,21300,143
20240620,151100,1651038800,21300,21250,21300,21200,184
20240620,151000,1647134950,21250,21200,21250,21200,197
20240620,150900,1642950450,21250,21250,21250,21200,256
20240620,150800,1637514800,21200,21300,21300,21200,643
20240620,150700,1623850200,21300,21300,21300,21300,26
20240620,150600,1623296400,21250,21300,21300,21250,22
20240620,150500,1622828000,21250,21250,21250,21250,262
20240620,150400,1617260500,21250,21250,21250,21250,0
20240620,150300,1617260500,21250,21300,21300,21200,85
20240620,150200,1615454650,21200,21200,21300,21200,43
20240620,150100,1614542050,21200,21250,21250,21200,217
20240620,150000,1609941050,21200,21250,21250,21200,337
20240620,145900,1602787550,21250,21300,21300,21250,6
20240620,145800,1602660000,21250,21250,21250,21250,30
20240620,145700,1602022500,21200,21300,21300,21200,170
20240620,145600,1598417400,21250,21300,21300,21250,871
20240620,145500,1579908350,21300,21300,21300,21300,130
20240620,145400,1577139350,21250,21250,21250,21250,113
20240620,145300,1574738100,21250,21250,21250,21250,12
20240620,145200,1574483100,21250,21300,21300,21250,588
20240620,145100,1561986450,21250,21300,21300,21250,42
20240620,145000,1561091950,21300,21300,21300,21300,25
20240620,144900,1560559450,21300,21300,21300,21300,2
20240620,144800,1560516850,21250,21250,21250,21250,101
20240620,144700,1558370600,21250,21250,21250,21250,65
20240620,144600,1556989350,21250,21300,21300,21250,207
20240620,144500,1552587750,21300,21300,21300,21300,45
20240620,144400,1551629250,21250,21250,21300,21250,328
20240620,144300,1544644250,21300,21300,21300,21300,47
20240620,144200,1543643150,21300,21300,21300,21300,0
20240620,144100,1543643150,21300,21300,21300,21300,13
20240620,144000,1543366250,21300,21300,21300,21300,8
20240620,143900,1543195850,21300,21300,21300,21300,41
20240620,143800,1542322550,21250,21250,21250,21250,51
20240620,143700,1541238800,21250,21250,21250,21250,302
20240620,143600,1534821300,21250,21250,21250,21250,126
20240620,143500,1532143800,21250,21250,21250,21200,47
20240620,143400,1531146600,21200,21200,21200,21200,450
20240620,143300,1521606600,21200,21200,21250,21200,279
20240620,143200,1515685550,21250,21250,21250,21200,157
20240620,143100,1512355250,21250,21200,21250,21200,836
20240620,143000,1494631600,21200,21200,21250,21200,354
20240620,142900,1487126650,21250,21200,21250,21200,292
20240620,142800,1480936150,21250,21200,21250,21200,18
20240620,142700,1480554300,21250,21250,21250,21250,71
20240620,142600,1479045550,21250,21250,21250,21250,17
20240620,142500,1478684300,21250,21250,21250,21250,100
20240620,142400,1476559300,21250,21250,21250,21250,239
20240620,142300,1471480550,21250,21250,21250,21250,61
20240620,142200,1470184300,21250,21250,21250,21200,188
20240620,142100,1466197500,21250,21250,21250,21250,86
20240620,142000,1464370000,21250,21250,21250,21250,170
20240620,141900,1460757500,21300,21250,21300,21200,37
20240620,141800,1459970750,21250,21250,21250,21250,56
20240620,141700,1458780750,21200,21200,21250,21200,69
20240620,141600,1457317050,21200,21200,21200,21200,115
20240620,141500,1454879050,21200,21200,21200,21200,5
20240620,141400,1454773050,21300,21300,21300,21200,1134
20240620,141300,1430685200,21300,21300,21300,21300,629
20240620,141200,1417287500,21350,21350,21350,21350,0
20240620,141100,1417287500,21350,21350,21350,21300,170
20240620,141000,1413664950,21350,21350,21350,21350,203
20240620,140900,1409330900,21400,21400,21400,21400,25
20240620,140800,1408795900,21400,21350,21400,21350,112
20240620,140700,1406404100,21350,21350,21400,21350,61
20240620,140600,1405101700,21350,21350,21350,21350,100
20240620,140500,1402966700,21400,21400,21400,21400,406
20240620,140400,1394278300,21400,21400,21400,21400,10
20240620,140300,1394064300,21400,21400,21400,21400,97
20240620,140200,1391988500,21400,21450,21450,21400,18
20240620,140100,1391602600,21400,21400,21400,21400,309
20240620,140000,1384990000,21400,21400,21400,21400,209
20240620,135900,1380517400,21400,21400,21400,21400,7
20240620,135800,1380367600,21400,21400,21400,21400,3
20240620,135700,1380303400,21400,21400,21400,21350,361
20240620,135600,1372595200,21400,21400,21400,21400,17
20240620,135500,1372231400,21400,21400,21400,21400,43
20240620,135400,1371311200,21400,21400,21400,21400,20
20240620,135300,1370883200,21400,21400,21400,21400,590
20240620,135200,1358257200,21400,21400,21400,21400,53
20240620,135100,1357123000,21400,21350,21400,21350,178
20240620,135000,1353322550,21350,21350,21350,21350,107
20240620,134900,1351038100,21350,21350,21350,21350,3
20240620,134800,1350974050,21350,21350,21350,21300,16
20240620,134700,1350632950,21350,21350,21350,21300,8
20240620,134600,1350462250,21350,21350,21350,21350,33
20240620,134500,1349757700,21350,21350,21350,21300,7
20240620,134400,1349608300,21300,21300,21300,21300,26
20240620,134300,1349054500,21300,21300,21300,21300,4
20240620,134200,1348969300,21300,21300,21300,21250,113
20240620,134100,1346564900,21300,21300,21350,21300,50
20240620,134000,1345499750,21350,21350,21350,21300,58
20240620,133900,1344263950,21350,21300,21350,21300,30
20240620,133800,1343624700,21300,21300,21300,21300,118
20240620,133700,1341111300,21300,21300,21300,21250,773
20240620,133600,1324684750,21300,21300,21300,21250,16
20240620,133500,1324344450,21250,21250,21300,21250,630
20240620,133400,1310954700,21250,21300,21300,21250,11
20240620,133300,1310720450,21300,21300,21300,21250,257
20240620,133200,1305250250,21300,21300,21300,21250,169
20240620,133100,1301658800,21300,21300,21300,21250,131
20240620,133000,1298874750,21300,21300,21300,21300,7
20240620,132900,1298725650,21300,21300,21300,21300,44
20240620,132800,1297788450,21350,21350,21350,21350,6
20240620,132700,1297660350,21350,21350,21350,21350,6
20240620,132600,1297532250,21300,21350,21350,21300,128
20240620,132500,1294799700,21350,21350,21350,21350,27
20240620,132400,1294223250,21350,21350,21350,21350,31
20240620,132300,1293561400,21300,21350,21350,21300,143
20240620,132200,1290515350,21300,21350,21350,21300,271
20240620,132100,1284741500,21350,21350,21350,21350,70
20240620,132000,1283247000,21350,21350,21350,21300,143
20240620,131900,1280199450,21350,21350,21350,21350,6
20240620,131800,1280071350,21350,21350,21350,21300,1226
20240620,131700,1253957250,21350,21300,21350,21300,603
20240620,131600,1241088200,21350,21350,21350,21350,7
20240620,131500,1240938750,21300,21350,21350,21300,525
20240620,131400,1229748400,21350,21350,21350,21350,102
20240620,131300,1227570700,21350,21350,21350,21350,6
20240620,131200,1227442600,21350,21350,21350,21300,225
20240620,131100,1222648300,21350,21350,21350,21350,15
20240620,131000,1222328050,21350,21350,21350,21300,23
20240620,130900,1221837600,21350,21350,21350,21300,9
20240620,130800,1221645600,21350,21350,21350,21350,7
20240620,130700,1221496150,21350,21350,21350,21350,7
20240620,130600,1221346700,21350,21350,21350,21350,16
20240620,130500,1221005100,21350,21350,21350,21300,147
20240620,130400,1217871050,21350,21350,21350,21300,255
20240620,130300,1212432700,21350,21350,21350,21350,6
20240620,130200,1212304600,21350,21350,21350,21350,325
20240620,130100,1205365850,21350,21350,21350,21300,114
20240620,130000,1202934800,21350,21350,21350,21350,38
20240620,125900,1202123500,21350,21350,21350,21300,79
20240620,125800,1200438350,21350,21400,21400,21350,139
20240620,125700,1197470550,21400,21400,21400,21400,6
20240620,125600,1197342150,21400,21400,21400,21400,0
20240620,125500,1197342150,21400,21400,21400,21400,20
20240620,125400,1196914150,21400,21400,21400,21400,11
20240620,125300,1196678750,21400,21400,21400,21400,1
20240620,125200,1196657350,21350,21350,21350,21350,39
20240620,125100,1195824700,21350,21350,21350,21350,4
20240620,125000,1195739300,21350,21350,21350,21350,0
20240620,124900,1195739300,21350,21350,21350,21350,500
20240620,124800,1185064300,21350,21350,21350,21350,11
20240620,124700,1184829450,21350,21400,21400,21350,1079
20240620,124600,1161792750,21400,21400,21400,21400,4
20240620,124500,1161707150,21400,21400,21400,21400,10
20240620,124400,1161493150,21400,21400,21400,21400,1
20240620,124300,1161471750,21400,21400,21400,21400,44
20240620,124200,1160530150,21400,21400,21400,21350,8
20240620,124100,1160359050,21350,21350,21350,21350,5
20240620,124000,1160252300,21350,21350,21350,21350,4
20240620,123900,1160166900,21350,21350,21350,21350,9
20240620,123800,1159974750,21400,21350,21400,21350,15
20240620,123700,1159654150,21400,21400,21400,21400,10
20240620,123600,1159440150,21350,21350,21400,21350,332
20240620,123500,1152346950,21350,21350,21350,21350,0
20240620,123400,1152346950,21350,21400,21400,21350,19
20240620,123300,1151941200,21400,21400,21400,21400,1
20240620,123200,1151919800,21400,21400,21400,21400,73
20240620,123100,1150357600,21400,21400,21400,21400,121
20240620,123000,1147768200,21400,21400,21400,21400,66
20240620,122900,1146355800,21350,21350,21350,21350,276
20240620,122800,1140463200,21300,21300,21300,21300,50
20240620,122700,1139398200,21300,21400,21400,21300,494
20240620,122600,1128871000,21400,21400,21400,21400,0
20240620,122500,1128871000,21400,21400,21400,21400,10
20240620,122400,1128657000,21400,21400,21400,21400,8
20240620,122300,1128485800,21400,21400,21400,21400,0
20240620,122200,1128485800,21400,21450,21450,21300,1290
20240620,122100,1100977650,21450,21450,21450,21450,15
20240620,122000,1100655900,21400,21400,21400,21400,58
20240620,121900,1099414700,21400,21350,21400,21350,17
20240620,121800,1099051400,21350,21350,21350,21350,287
20240620,121700,1092923950,21350,21350,21350,21350,15
20240620,121600,1092603700,21400,21400,21400,21400,300
20240620,121500,1086183700,21400,21400,21400,21400,10
20240620,121400,1085969700,21400,21400,21400,21400,0
20240620,121300,1085969700,21400,21400,21400,21400,10
20240620,121200,1085755700,21450,21450,21450,21450,21
20240620,121100,1085305250,21450,21450,21450,21450,1
20240620,121000,1085283800,21350,21350,21350,21350,0
20240620,120900,1085283800,21350,21350,21350,21350,1
20240620,120800,1085262450,21450,21450,21450,21450,0
20240620,120700,1085262450,21450,21400,21450,21400,1292
20240620,120600,1057549300,21350,21350,21350,21350,21
20240620,120500,1057100950,21350,21350,21350,21350,12
20240620,120400,1056844750,21350,21350,21350,21350,387
20240620,120300,1048582300,21300,21300,21300,21300,221
20240620,120200,1043875000,21300,21350,21350,21300,64
20240620,120100,1042510200,21350,21350,21350,21350,11
20240620,120000,1042275350,21300,21350,21350,21300,312
20240620,115900,1035629150,21350,21350,21350,21350,1184
20240620,115800,1010350750,21350,21350,21350,21350,0
20240620,115700,1010350750,21350,21350,21350,21350,0
20240620,115600,1010350750,21350,21350,21350,21350,0
20240620,115500,1010350750,21350,21400,21400,21350,324
20240620,115400,1003423300,21400,21400,21400,21400,50
20240620,115300,1002353300,21400,21400,21450,21400,103
20240620,115200,1000149050,21400,21400,21400,21400,23
20240620,115100,999656850,21400,21400,21400,21400,1
20240620,115000,999635450,21450,21450,21450,21450,8
20240620,114900,999463850,21400,21400,21400,21400,0
20240620,114800,999463850,21400,21400,21400,21400,0
20240620,114700,999463850,21400,21400,21400,21400,0
20240620,114600,999463850,21400,21400,21400,21400,2
20240620,114500,999421050,21400,21450,21450,21400,6
20240620,114400,999292400,21450,21450,21450,21450,2
20240620,114300,999249500,21450,21450,21450,21450,0
20240620,114200,999249500,21450,21450,21450,21450,103
20240620,114100,997040150,21450,21450,21450,21450,10
20240620,114000,996825650,21350,21350,21350,21350,0
20240620,113900,996825650,21350,21350,21350,21350,414
20240620,113800,987986750,21350,21400,21400,21350,37
20240620,113700,987195400,21400,21400,21400,21400,44
20240620,113600,986253800,21450,21450,21450,21450,0
20240620,113500,986253800,21450,21450,21450,21450,10
20240620,113400,986039300,21400,21400,21400,21400,1
20240620,113300,986017900,21400,21400,21400,21400,0
20240620,113200,986017900,21400,21400,21400,21400,26
20240620,113100,985461500,21400,21400,21400,21400,0
20240620,113000,985461500,21400,21400,21400,21400,52
20240620,112900,984348700,21400,21400,21400,21400,0
20240620,112800,984348700,21400,21400,21400,21400,500
20240620,112700,973648700,21450,21450,21450,21450,10
20240620,112600,973434200,21400,21400,21400,21400,431
20240620,112500,964210800,21400,21400,21400,21400,0
20240620,112400,964210800,21400,21450,21450,21400,97
20240620,112300,962132650,21400,21450,21450,21400,109
20240620,112200,959799800,21450,21450,21450,21450,14
20240620,112100,959499500,21450,21450,21450,21450,20
20240620,112000,959070500,21450,21450,21450,21450,61
20240620,111900,957762050,21400,21400,21400,21400,69
20240620,111800,956285450,21450,21450,21450,21450,10
20240620,111700,956070950,21450,21450,21450,21450,1
20240620,111600,956049500,21450,21450,21450,21450,0
20240620,111500,956049500,21450,21500,21500,21450,459
20240620,111400,946203450,21500,21500,21500,21500,0
20240620,111300,946203450,21500,21500,21500,21500,0
20240620,111200,946203450,21500,21500,21500,21500,13
20240620,111100,945923950,21500,21500,21500,21500,441
20240620,111000,936442450,21500,21500,21500,21500,11
20240620,110900,936205950,21550,21550,21550,21550,19
20240620,110800,935796500,21550,21550,21550,21550,39
20240620,110700,934956050,21500,21500,21500,21500,3
20240620,110600,934891550,21500,21500,21500,21500,0
20240620,110500,934891550,21500,21550,21550,21500,58
20240620,110400,933644150,21550,21550,21550,21550,10
20240620,110300,933428650,21550,21550,21550,21550,7
20240620,110200,933277800,21500,21550,21550,21500,121
20240620,110100,930674250,21550,21550,21550,21550,6
20240620,110000,930544950,21500,21500,21500,21500,0
20240620,105900,930544950,21500,21550,21550,21500,463
20240620,105800,920568350,21600,21550,21600,21550,38
20240620,105700,919749150,21600,21600,21600,21600,85
20240620,105600,917913150,21600,21600,21600,21600,476
20240620,105500,907631550,21600,21600,21650,21600,1016
20240620,105400,885685800,21600,21600,21600,21550,1015
20240620,105300,863774900,21550,21550,21550,21550,100
20240620,105200,861619900,21600,21600,21600,21600,0
20240620,105100,861619900,21600,21550,21600,21550,715
20240620,105000,846211600,21550,21550,21550,21500,52
20240620,104900,845091500,21550,21500,21550,21500,378
20240620,104800,836964250,21500,21500,21500,21500,38
20240620,104700,836147250,21550,21500,21550,21500,871
20240620,104600,817403100,21550,21500,21550,21450,613
20240620,104500,804248000,21500,21500,21500,21500,15
20240620,104400,803925500,21500,21500,21500,21500,996
20240620,104300,782511500,21500,21500,21500,21500,1
20240620,104200,782490000,21500,21500,21500,21500,28
20240620,104100,781888000,21500,21500,21500,21500,1
20240620,104000,781866500,21500,21500,21500,21500,4
20240620,103900,781780500,21500,21450,21550,21450,902
20240620,103800,762399500,21350,21400,21450,21350,32
20240620,103700,761715900,21450,21450,21450,21450,40
20240620,103600,760857900,21350,21400,21400,21350,454
20240620,103500,751160800,21450,21450,21450,21450,11
20240620,103400,750924850,21450,21450,21450,21450,0
20240620,103300,750924850,21450,21450,21450,21450,64
20240620,103200,749552050,21450,21400,21450,21400,62
20240620,103100,748224100,21400,21400,21400,21400,105
20240620,103000,745977100,21400,21400,21400,21400,1
20240620,102900,745955700,21400,21400,21400,21400,26
20240620,102800,745399300,21350,21350,21350,21300,1504
20240620,102700,713315800,21400,21400,21400,21400,175
20240620,102600,709570800,21350,21350,21350,21350,0
20240620,102500,709570800,21350,21450,21450,21350,32
20240620,102400,708886000,21350,21400,21400,21350,510
20240620,102300,697972500,21400,21400,21400,21350,50
20240620,102200,696903350,21400,21400,21400,21400,3
20240620,102100,696839150,21350,21350,21350,21350,0
20240620,102000,696839150,21350,21400,21400,21350,126
20240620,101900,694147200,21400,21450,21450,21400,313
20240620,101800,687445950,21450,21450,21450,21450,106
20240620,101700,685172250,21450,21450,21450,21450,3
20240620,101600,685107900,21450,21450,21450,21450,233
20240620,101500,680110050,21450,21450,21450,21450,243
20240620,101400,674897700,21450,21450,21450,21450,81
20240620,101300,673160250,21450,21450,21450,21450,30
20240620,101200,672516750,21450,21450,21450,21450,1
20240620,101100,672495300,21350,21400,21400,21350,1512
20240620,101000,640213600,21400,21400,21450,21400,309
20240620,100900,633600950,21400,21400,21400,21400,75
20240620,100800,631995950,21400,21450,21450,21400,21
20240620,100700,631546500,21450,21400,21450,21400,132
20240620,100600,628719200,21400,21450,21450,21400,501
20240620,100500,617997750,21450,21450,21450,21450,1
20240620,100400,617976300,21450,21450,21450,21450,15
20240620,100300,617654550,21450,21450,21450,21450,7
20240620,100200,617504400,21450,21500,21500,21450,145
20240620,100100,614394100,21500,21500,21500,21500,0
20240620,100000,614394100,21500,21500,21500,21500,12
20240620,095900,614136100,21500,21500,21500,21500,7
20240620,095800,613985600,21500,21500,21500,21500,153
20240620,095700,610696100,21500,21500,21500,21500,36
20240620,095600,609922100,21500,21500,21500,21450,5
20240620,095500,609814650,21500,21500,21500,21500,7
20240620,095400,609664150,21450,21450,21450,21450,110
20240620,095300,607304650,21450,21450,21450,21450,7
20240620,095200,607154500,21400,21500,21500,21400,445
20240620,095100,597622750,21500,21500,21500,21500,149
20240620,095000,594419250,21500,21400,21500,21400,663
20240620,094900,580216500,21450,21450,21450,21450,188
20240620,094800,576183900,21500,21500,21500,21450,211
20240620,094700,571652650,21500,21450,21500,21450,10
20240620,094600,571438100,21500,21450,21500,21450,80
20240620,094500,569721600,21500,21500,21550,21500,128
20240620,094400,566969550,21500,21500,21500,21500,14
20240620,094300,566668550,21500,21400,21550,21400,19
20240620,094200,566261700,21500,21500,21500,21400,2174
20240620,094100,519676500,21550,21500,21550,21500,16
20240620,094000,519332400,21500,21500,21500,21500,551
20240620,093900,507485900,21500,21500,21550,21500,13
20240620,093800,507206350,21500,21500,21500,21500,39
20240620,093700,506367850,21500,21500,21550,21500,112
20240620,093600,503957350,21550,21550,21550,21500,102
20240620,093500,501759300,21500,21550,21550,21500,200
20240620,093400,497449650,21550,21550,21600,21550,15
20240620,093300,497126350,21550,21550,21550,21500,483
20240620,093200,486726200,21500,21550,21550,21500,375
20240620,093100,478645000,21550,21550,21600,21550,103
20240620,093000,476425100,21550,21550,21600,21550,22
20240620,092900,475950950,21550,21550,21550,21550,2
20240620,092800,475907850,21600,21550,21600,21550,212
20240620,092700,471337700,21600,21600,21600,21600,148
20240620,092600,468140900,21600,21550,21600,21550,168
20240620,092500,464512400,21550,21550,21550,21550,601
20240620,092400,451560850,21600,21600,21600,21500,128
20240620,092300,448805950,21550,21550,21550,21550,302
20240620,092200,442297850,21500,21450,21550,21450,980
20240620,092100,421264550,21450,21550,21550,21450,573
20240620,092000,408943450,21550,21550,21600,21550,395
20240620,091900,400431050,21600,21650,21650,21600,77
20240620,091800,398767000,21600,21600,21650,21600,228
20240620,091700,393841900,21600,21600,21600,21600,555
20240620,091600,381853900,21600,21600,21600,21600,190
20240620,091500,377749900,21600,21600,21650,21600,2046
20240620,091400,333556000,21600,21600,21600,21600,523
20240620,091300,322259200,21600,21650,21700,21600,2028
20240620,091200,278353450,21650,21600,21650,21600,2531
20240620,091100,223678000,21650,21600,21650,21550,1064
20240620,091000,200699050,21600,21550,21600,21550,453
20240620,090900,190932600,21550,21500,21550,21500,1002
20240620,090800,169341300,21500,21550,21550,21500,1212
20240620,090700,143243200,21500,21450,21500,21400,498
20240620,090600,132556450,21450,21400,21450,21400,8
20240620,090500,132384900,21400,21400,21400,21400,99
20240620,090400,130266300,21400,21400,21400,21400,100
20240620,090300,128126300,21400,21300,21400,21250,1292
20240620,090200,100598700,21250,21350,21350,21250,787
20240620,090100,83854250,21350,21500,21500,21350,493
20240620,090000,73325650,21550,21300,21550,21300,3439