Files
KissMeData/397030/min/candle-20230705.csv
2024-11-17 15:27:48 +09:00

727 lines
38 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210400,1105128450,21150,21150,21150,21150,1632
20230705,210300,1105128450,21150,21150,21150,21150,0
20230705,210200,1105128450,21150,21150,21150,21150,0
20230705,210100,1105128450,21150,21150,21150,21150,0
20230705,210000,1105128450,21150,21150,21150,21150,0
20230705,205900,1105128450,21150,21150,21150,21150,0
20230705,205800,1105128450,21150,21150,21150,21150,0
20230705,205700,1105128450,21150,21150,21150,21150,0
20230705,205600,1105128450,21150,21150,21150,21150,0
20230705,205500,1105128450,21150,21150,21150,21150,0
20230705,205400,1105128450,21150,21150,21150,21150,0
20230705,205300,1105128450,21150,21150,21150,21150,0
20230705,205200,1105128450,21150,21150,21150,21150,0
20230705,205100,1105128450,21150,21150,21150,21150,0
20230705,205000,1105128450,21150,21150,21150,21150,0
20230705,204900,1105128450,21150,21150,21150,21150,0
20230705,204800,1105128450,21150,21150,21150,21150,0
20230705,204700,1105128450,21150,21150,21150,21150,0
20230705,204600,1105128450,21150,21150,21150,21150,0
20230705,204500,1105128450,21150,21150,21150,21150,0
20230705,204400,1105128450,21150,21150,21150,21150,0
20230705,204300,1105128450,21150,21150,21150,21150,0
20230705,204200,1105128450,21150,21150,21150,21150,0
20230705,204100,1105128450,21150,21150,21150,21150,0
20230705,204000,1105128450,21150,21150,21150,21150,0
20230705,203900,1105128450,21150,21150,21150,21150,0
20230705,203800,1105128450,21150,21150,21150,21150,0
20230705,203700,1105128450,21150,21150,21150,21150,0
20230705,203600,1105128450,21150,21150,21150,21150,0
20230705,203500,1105128450,21150,21150,21150,21150,0
20230705,203400,1105128450,21150,21150,21150,21150,1632
20230705,203300,1105128450,21150,21150,21150,21150,0
20230705,203200,1105128450,21150,21150,21150,21150,0
20230705,203100,1105128450,21150,21150,21150,21150,0
20230705,203000,1105128450,21150,21150,21150,21150,0
20230705,202900,1105128450,21150,21150,21150,21150,0
20230705,202800,1105128450,21150,21150,21150,21150,0
20230705,202700,1105128450,21150,21150,21150,21150,0
20230705,202600,1105128450,21150,21150,21150,21150,0
20230705,202500,1105128450,21150,21150,21150,21150,0
20230705,202400,1105128450,21150,21150,21150,21150,0
20230705,202300,1105128450,21150,21150,21150,21150,0
20230705,202200,1105128450,21150,21150,21150,21150,0
20230705,202100,1105128450,21150,21150,21150,21150,0
20230705,202000,1105128450,21150,21150,21150,21150,0
20230705,201900,1105128450,21150,21150,21150,21150,0
20230705,201800,1105128450,21150,21150,21150,21150,0
20230705,201700,1105128450,21150,21150,21150,21150,0
20230705,201600,1105128450,21150,21150,21150,21150,0
20230705,201500,1105128450,21150,21150,21150,21150,0
20230705,201400,1105128450,21150,21150,21150,21150,0
20230705,201300,1105128450,21150,21150,21150,21150,0
20230705,201200,1105128450,21150,21150,21150,21150,0
20230705,201100,1105128450,21150,21150,21150,21150,0
20230705,201000,1105128450,21150,21150,21150,21150,0
20230705,200900,1105128450,21150,21150,21150,21150,0
20230705,200800,1105128450,21150,21150,21150,21150,0
20230705,200700,1105128450,21150,21150,21150,21150,0
20230705,200600,1105128450,21150,21150,21150,21150,0
20230705,200500,1105128450,21150,21150,21150,21150,0
20230705,200400,1105128450,21150,21150,21150,21150,1632
20230705,200300,1105128450,21150,21150,21150,21150,0
20230705,200200,1105128450,21150,21150,21150,21150,0
20230705,200100,1105128450,21150,21150,21150,21150,0
20230705,200000,1105128450,21150,21150,21150,21150,0
20230705,195900,1105128450,21150,21150,21150,21150,0
20230705,195800,1105128450,21150,21150,21150,21150,0
20230705,195700,1105128450,21150,21150,21150,21150,0
20230705,195600,1105128450,21150,21150,21150,21150,0
20230705,195500,1105128450,21150,21150,21150,21150,0
20230705,195400,1105128450,21150,21150,21150,21150,0
20230705,195300,1105128450,21150,21150,21150,21150,0
20230705,195200,1105128450,21150,21150,21150,21150,0
20230705,195100,1105128450,21150,21150,21150,21150,0
20230705,195000,1105128450,21150,21150,21150,21150,0
20230705,194900,1105128450,21150,21150,21150,21150,0
20230705,194800,1105128450,21150,21150,21150,21150,0
20230705,194700,1105128450,21150,21150,21150,21150,0
20230705,194600,1105128450,21150,21150,21150,21150,0
20230705,194500,1105128450,21150,21150,21150,21150,0
20230705,194400,1105128450,21150,21150,21150,21150,0
20230705,194300,1105128450,21150,21150,21150,21150,0
20230705,194200,1105128450,21150,21150,21150,21150,0
20230705,194100,1105128450,21150,21150,21150,21150,0
20230705,194000,1105128450,21150,21150,21150,21150,0
20230705,193900,1105128450,21150,21150,21150,21150,0
20230705,193800,1105128450,21150,21150,21150,21150,0
20230705,193700,1105128450,21150,21150,21150,21150,0
20230705,193600,1105128450,21150,21150,21150,21150,0
20230705,193500,1105128450,21150,21150,21150,21150,0
20230705,193400,1105128450,21150,21150,21150,21150,1632
20230705,193300,1105128450,21150,21150,21150,21150,0
20230705,193200,1105128450,21150,21150,21150,21150,0
20230705,193100,1105128450,21150,21150,21150,21150,0
20230705,193000,1105128450,21150,21150,21150,21150,0
20230705,192900,1105128450,21150,21150,21150,21150,0
20230705,192800,1105128450,21150,21150,21150,21150,0
20230705,192700,1105128450,21150,21150,21150,21150,0
20230705,192600,1105128450,21150,21150,21150,21150,0
20230705,192500,1105128450,21150,21150,21150,21150,0
20230705,192400,1105128450,21150,21150,21150,21150,0
20230705,192300,1105128450,21150,21150,21150,21150,0
20230705,192200,1105128450,21150,21150,21150,21150,0
20230705,192100,1105128450,21150,21150,21150,21150,0
20230705,192000,1105128450,21150,21150,21150,21150,0
20230705,191900,1105128450,21150,21150,21150,21150,0
20230705,191800,1105128450,21150,21150,21150,21150,0
20230705,191700,1105128450,21150,21150,21150,21150,0
20230705,191600,1105128450,21150,21150,21150,21150,0
20230705,191500,1105128450,21150,21150,21150,21150,0
20230705,191400,1105128450,21150,21150,21150,21150,0
20230705,191300,1105128450,21150,21150,21150,21150,0
20230705,191200,1105128450,21150,21150,21150,21150,0
20230705,191100,1105128450,21150,21150,21150,21150,0
20230705,191000,1105128450,21150,21150,21150,21150,0
20230705,190900,1105128450,21150,21150,21150,21150,0
20230705,190800,1105128450,21150,21150,21150,21150,0
20230705,190700,1105128450,21150,21150,21150,21150,0
20230705,190600,1105128450,21150,21150,21150,21150,0
20230705,190500,1105128450,21150,21150,21150,21150,0
20230705,190400,1105128450,21150,21150,21150,21150,1632
20230705,190300,1105128450,21150,21150,21150,21150,0
20230705,190200,1105128450,21150,21150,21150,21150,0
20230705,190100,1105128450,21150,21150,21150,21150,0
20230705,190000,1105128450,21150,21150,21150,21150,0
20230705,185900,1105128450,21150,21150,21150,21150,0
20230705,185800,1105128450,21150,21150,21150,21150,0
20230705,185700,1105128450,21150,21150,21150,21150,0
20230705,185600,1105128450,21150,21150,21150,21150,0
20230705,185500,1105128450,21150,21150,21150,21150,0
20230705,185400,1105128450,21150,21150,21150,21150,0
20230705,185300,1105128450,21150,21150,21150,21150,0
20230705,185200,1105128450,21150,21150,21150,21150,0
20230705,185100,1105128450,21150,21150,21150,21150,0
20230705,185000,1105128450,21150,21150,21150,21150,0
20230705,184900,1105128450,21150,21150,21150,21150,0
20230705,184800,1105128450,21150,21150,21150,21150,0
20230705,184700,1105128450,21150,21150,21150,21150,0
20230705,184600,1105128450,21150,21150,21150,21150,0
20230705,184500,1105128450,21150,21150,21150,21150,0
20230705,184400,1105128450,21150,21150,21150,21150,0
20230705,184300,1105128450,21150,21150,21150,21150,0
20230705,184200,1105128450,21150,21150,21150,21150,0
20230705,184100,1105128450,21150,21150,21150,21150,0
20230705,184000,1105128450,21150,21150,21150,21150,0
20230705,183900,1105128450,21150,21150,21150,21150,0
20230705,183800,1105128450,21150,21150,21150,21150,0
20230705,183700,1105128450,21150,21150,21150,21150,0
20230705,183600,1105128450,21150,21150,21150,21150,0
20230705,183500,1105128450,21150,21150,21150,21150,0
20230705,183400,1105128450,21150,21150,21150,21150,1632
20230705,183300,1105128450,21150,21150,21150,21150,0
20230705,183200,1105128450,21150,21150,21150,21150,0
20230705,183100,1105128450,21150,21150,21150,21150,0
20230705,183000,1105128450,21150,21150,21150,21150,0
20230705,182900,1105128450,21150,21150,21150,21150,0
20230705,182800,1105128450,21150,21150,21150,21150,0
20230705,182700,1105128450,21150,21150,21150,21150,0
20230705,182600,1105128450,21150,21150,21150,21150,0
20230705,182500,1105128450,21150,21150,21150,21150,0
20230705,182400,1105128450,21150,21150,21150,21150,0
20230705,182300,1105128450,21150,21150,21150,21150,0
20230705,182200,1105128450,21150,21150,21150,21150,0
20230705,182100,1105128450,21150,21150,21150,21150,0
20230705,182000,1105128450,21150,21150,21150,21150,0
20230705,181900,1105128450,21150,21150,21150,21150,0
20230705,181800,1105128450,21150,21150,21150,21150,0
20230705,181700,1105128450,21150,21150,21150,21150,0
20230705,181600,1105128450,21150,21150,21150,21150,0
20230705,181500,1105128450,21150,21150,21150,21150,0
20230705,181400,1105128450,21150,21150,21150,21150,0
20230705,181300,1105128450,21150,21150,21150,21150,0
20230705,181200,1105128450,21150,21150,21150,21150,0
20230705,181100,1105128450,21150,21150,21150,21150,0
20230705,181000,1105128450,21150,21150,21150,21150,0
20230705,180900,1105128450,21150,21150,21150,21150,0
20230705,180800,1105128450,21150,21150,21150,21150,0
20230705,180700,1105128450,21150,21150,21150,21150,0
20230705,180600,1105128450,21150,21150,21150,21150,0
20230705,180500,1105128450,21150,21150,21150,21150,0
20230705,180400,1105128450,21150,21150,21150,21150,1632
20230705,180300,1105128450,21150,21150,21150,21150,0
20230705,180200,1105128450,21150,21150,21150,21150,0
20230705,180100,1105128450,21150,21150,21150,21150,0
20230705,180000,1105128450,21150,21150,21150,21150,0
20230705,175900,1105128450,21150,21150,21150,21150,0
20230705,175800,1105128450,21150,21150,21150,21150,0
20230705,175700,1105128450,21150,21150,21150,21150,0
20230705,175600,1105128450,21150,21150,21150,21150,0
20230705,175500,1105128450,21150,21150,21150,21150,0
20230705,175400,1105128450,21150,21150,21150,21150,0
20230705,175300,1105128450,21150,21150,21150,21150,0
20230705,175200,1105128450,21150,21150,21150,21150,0
20230705,175100,1105128450,21150,21150,21150,21150,0
20230705,175000,1105128450,21150,21150,21150,21150,0
20230705,174900,1105128450,21150,21150,21150,21150,0
20230705,174800,1105128450,21150,21150,21150,21150,0
20230705,174700,1105128450,21150,21150,21150,21150,0
20230705,174600,1105128450,21150,21150,21150,21150,0
20230705,174500,1105128450,21150,21150,21150,21150,0
20230705,174400,1105128450,21150,21150,21150,21150,0
20230705,174300,1105128450,21150,21150,21150,21150,0
20230705,174200,1105128450,21150,21150,21150,21150,0
20230705,174100,1105128450,21150,21150,21150,21150,0
20230705,174000,1105128450,21150,21150,21150,21150,0
20230705,173900,1105128450,21150,21150,21150,21150,0
20230705,173800,1105128450,21150,21150,21150,21150,0
20230705,173700,1105128450,21150,21150,21150,21150,0
20230705,173600,1105128450,21150,21150,21150,21150,0
20230705,173500,1105128450,21150,21150,21150,21150,0
20230705,173400,1105128450,21150,21150,21150,21150,1632
20230705,173300,1105128450,21150,21150,21150,21150,0
20230705,173200,1105128450,21150,21150,21150,21150,0
20230705,173100,1105128450,21150,21150,21150,21150,0
20230705,173000,1105128450,21150,21150,21150,21150,0
20230705,172900,1105128450,21150,21150,21150,21150,0
20230705,172800,1105128450,21150,21150,21150,21150,0
20230705,172700,1105128450,21150,21150,21150,21150,0
20230705,172600,1105128450,21150,21150,21150,21150,0
20230705,172500,1105128450,21150,21150,21150,21150,0
20230705,172400,1105128450,21150,21150,21150,21150,0
20230705,172300,1105128450,21150,21150,21150,21150,0
20230705,172200,1105128450,21150,21150,21150,21150,0
20230705,172100,1105128450,21150,21150,21150,21150,0
20230705,172000,1105128450,21150,21150,21150,21150,0
20230705,171900,1105128450,21150,21150,21150,21150,0
20230705,171800,1105128450,21150,21150,21150,21150,0
20230705,171700,1105128450,21150,21150,21150,21150,0
20230705,171600,1105128450,21150,21150,21150,21150,0
20230705,171500,1105128450,21150,21150,21150,21150,0
20230705,171400,1105128450,21150,21150,21150,21150,0
20230705,171300,1105128450,21150,21150,21150,21150,0
20230705,171200,1105128450,21150,21150,21150,21150,0
20230705,171100,1105128450,21150,21150,21150,21150,0
20230705,171000,1105128450,21150,21150,21150,21150,0
20230705,170900,1105128450,21150,21150,21150,21150,0
20230705,170800,1105128450,21150,21150,21150,21150,0
20230705,170700,1105128450,21150,21150,21150,21150,0
20230705,170600,1105128450,21150,21150,21150,21150,0
20230705,170500,1105128450,21150,21150,21150,21150,0
20230705,170400,1105128450,21150,21150,21150,21150,1632
20230705,170300,1105128450,21150,21150,21150,21150,0
20230705,170200,1105128450,21150,21150,21150,21150,0
20230705,170100,1105128450,21150,21150,21150,21150,0
20230705,170000,1105128450,21150,21150,21150,21150,0
20230705,165900,1105128450,21150,21150,21150,21150,0
20230705,165800,1105128450,21150,21150,21150,21150,0
20230705,165700,1105128450,21150,21150,21150,21150,0
20230705,165600,1105128450,21150,21150,21150,21150,0
20230705,165500,1105128450,21150,21150,21150,21150,0
20230705,165400,1105128450,21150,21150,21150,21150,0
20230705,165300,1105128450,21150,21150,21150,21150,0
20230705,165200,1105128450,21150,21150,21150,21150,0
20230705,165100,1105128450,21150,21150,21150,21150,0
20230705,165000,1105128450,21150,21150,21150,21150,0
20230705,164900,1105128450,21150,21150,21150,21150,0
20230705,164800,1105128450,21150,21150,21150,21150,0
20230705,164700,1105128450,21150,21150,21150,21150,0
20230705,164600,1105128450,21150,21150,21150,21150,0
20230705,164500,1105128450,21150,21150,21150,21150,0
20230705,164400,1105128450,21150,21150,21150,21150,0
20230705,164300,1105128450,21150,21150,21150,21150,0
20230705,164200,1105128450,21150,21150,21150,21150,0
20230705,164100,1105128450,21150,21150,21150,21150,0
20230705,164000,1105128450,21150,21150,21150,21150,0
20230705,163900,1105128450,21150,21150,21150,21150,0
20230705,163800,1105128450,21150,21150,21150,21150,0
20230705,163700,1105128450,21150,21150,21150,21150,0
20230705,163600,1105128450,21150,21150,21150,21150,0
20230705,163500,1105128450,21150,21150,21150,21150,0
20230705,163400,1105128450,21150,21150,21150,21150,1632
20230705,163300,1105128450,21150,21150,21150,21150,0
20230705,163200,1105128450,21150,21150,21150,21150,0
20230705,163100,1105128450,21150,21150,21150,21150,0
20230705,163000,1105128450,21150,21150,21150,21150,0
20230705,162900,1105128450,21150,21150,21150,21150,0
20230705,162800,1105128450,21150,21150,21150,21150,0
20230705,162700,1105128450,21150,21150,21150,21150,0
20230705,162600,1105128450,21150,21150,21150,21150,0
20230705,162500,1105128450,21150,21150,21150,21150,0
20230705,162400,1105128450,21150,21150,21150,21150,0
20230705,162300,1105128450,21150,21150,21150,21150,0
20230705,162200,1105128450,21150,21150,21150,21150,0
20230705,162100,1105128450,21150,21150,21150,21150,0
20230705,162000,1105128450,21150,21150,21150,21150,0
20230705,161900,1105128450,21150,21150,21150,21150,0
20230705,161800,1105128450,21150,21150,21150,21150,0
20230705,161700,1105128450,21150,21150,21150,21150,0
20230705,161600,1105128450,21150,21150,21150,21150,0
20230705,161500,1105128450,21150,21150,21150,21150,0
20230705,161400,1105128450,21150,21150,21150,21150,0
20230705,161300,1105128450,21150,21150,21150,21150,0
20230705,161200,1105128450,21150,21150,21150,21150,0
20230705,161100,1105128450,21150,21150,21150,21150,0
20230705,161000,1105128450,21150,21150,21150,21150,0
20230705,160900,1105128450,21150,21150,21150,21150,0
20230705,160800,1105128450,21150,21150,21150,21150,0
20230705,160700,1105128450,21150,21150,21150,21150,0
20230705,160600,1105128450,21150,21150,21150,21150,0
20230705,160500,1105128450,21150,21150,21150,21150,0
20230705,160400,1105128450,21150,21150,21150,21150,1632
20230705,160300,1105128450,21150,21150,21150,21150,0
20230705,160200,1105128450,21150,21150,21150,21150,0
20230705,160100,1105128450,21150,21150,21150,21150,0
20230705,160000,1105128450,21150,21150,21150,21150,0
20230705,155900,1105128450,21150,21150,21150,21150,0
20230705,155800,1105128450,21150,21150,21150,21150,0
20230705,155700,1105128450,21150,21150,21150,21150,0
20230705,155600,1105128450,21150,21150,21150,21150,0
20230705,155500,1105128450,21150,21150,21150,21150,0
20230705,155400,1105128450,21150,21150,21150,21150,0
20230705,155300,1105128450,21150,21150,21150,21150,0
20230705,155200,1105128450,21150,21150,21150,21150,0
20230705,155100,1105128450,21150,21150,21150,21150,0
20230705,155000,1105128450,21150,21150,21150,21150,0
20230705,154900,1105128450,21150,21150,21150,21150,0
20230705,154800,1105128450,21150,21150,21150,21150,0
20230705,154700,1105128450,21150,21150,21150,21150,0
20230705,154600,1105128450,21150,21150,21150,21150,0
20230705,154500,1105128450,21150,21150,21150,21150,0
20230705,154400,1105128450,21150,21150,21150,21150,0
20230705,154300,1105128450,21150,21150,21150,21150,0
20230705,154200,1105128450,21150,21150,21150,21150,0
20230705,154100,1105128450,21150,21150,21150,21150,0
20230705,154000,1105128450,21150,21150,21150,21150,0
20230705,153900,1105128450,21150,21150,21150,21150,0
20230705,153800,1105128450,21150,21150,21150,21150,0
20230705,153700,1105128450,21150,21150,21150,21150,0
20230705,153600,1105128450,21150,21150,21150,21150,0
20230705,153500,1105128450,21150,21150,21150,21150,0
20230705,153400,1105128450,21150,21150,21150,21150,1632
20230705,153300,1105128450,21150,21150,21150,21150,0
20230705,153200,1105128450,21150,21150,21150,21150,0
20230705,153100,1105128450,21150,21150,21150,21150,0
20230705,153000,1105128450,21150,21150,21150,21150,1632
20230705,152900,1070611650,21150,21150,21150,21150,0
20230705,152800,1070611650,21150,21150,21150,21150,0
20230705,152700,1070611650,21150,21150,21150,21150,0
20230705,152600,1070611650,21150,21150,21150,21150,0
20230705,152500,1070611650,21150,21150,21150,21150,0
20230705,152400,1070611650,21150,21150,21150,21150,0
20230705,152300,1070611650,21150,21150,21150,21150,0
20230705,152200,1070611650,21150,21150,21150,21150,0
20230705,152100,1070611650,21150,21150,21150,21150,0
20230705,152000,1070611650,21150,21150,21150,21150,0
20230705,151900,1070611650,21150,21150,21150,21150,0
20230705,151800,1070611650,21150,21100,21150,21100,100
20230705,151700,1068497650,21150,21150,21150,21100,300
20230705,151600,1062156150,21150,21100,21150,21100,225
20230705,151500,1057404200,21100,21100,21100,21100,20
20230705,151400,1056982200,21100,21100,21100,21100,0
20230705,151300,1056982200,21100,21100,21100,21100,0
20230705,151200,1056982200,21100,21100,21100,21100,0
20230705,151100,1056982200,21100,21100,21100,21100,2
20230705,151000,1056940000,21100,21100,21100,21100,0
20230705,150900,1056940000,21100,21100,21100,21100,0
20230705,150800,1056940000,21100,21100,21100,21100,1
20230705,150700,1056918900,21000,21050,21050,21000,350
20230705,150600,1049568850,21100,21100,21100,21100,0
20230705,150500,1049568850,21100,21100,21100,21100,2
20230705,150400,1049526650,21100,21100,21100,21100,0
20230705,150300,1049526650,21100,21100,21100,21100,0
20230705,150200,1049526650,21100,21100,21100,21100,0
20230705,150100,1049526650,21100,21100,21100,21100,1
20230705,150000,1049505550,21000,21000,21000,21000,1
20230705,145900,1049484550,21100,21100,21100,21100,15
20230705,145800,1049168050,21100,21100,21100,21100,1
20230705,145700,1049146950,20950,20950,20950,20950,8
20230705,145600,1048979350,21000,21000,21000,21000,0
20230705,145500,1048979350,21000,20950,21000,20950,49
20230705,145400,1047952300,21000,21000,21000,21000,0
20230705,145300,1047952300,21000,21000,21000,21000,511
20230705,145200,1037221300,21000,21000,21000,21000,0
20230705,145100,1037221300,21000,21000,21000,21000,0
20230705,145000,1037221300,21000,21050,21050,21000,571
20230705,144900,1025222700,21150,21150,21150,21150,0
20230705,144800,1025222700,21150,21150,21150,21150,5
20230705,144700,1025116950,21150,21150,21150,21150,0
20230705,144600,1025116950,21150,21150,21150,21150,0
20230705,144500,1025116950,21150,21150,21150,21150,111
20230705,144400,1022769300,21150,21050,21150,21050,263
20230705,144300,1017216850,21150,21150,21150,21150,0
20230705,144200,1017216850,21150,21150,21150,21150,0
20230705,144100,1017216850,21150,21150,21150,21150,0
20230705,144000,1017216850,21150,21150,21150,21150,2
20230705,143900,1017174550,21150,21150,21150,21150,0
20230705,143800,1017174550,21150,21050,21150,21050,126
20230705,143700,1014522150,21100,21100,21100,21100,0
20230705,143600,1014522150,21100,21100,21100,21100,0
20230705,143500,1014522150,21100,21100,21100,21100,0
20230705,143400,1014522150,21100,21100,21100,21100,2
20230705,143300,1014479950,21100,21100,21100,21100,1
20230705,143200,1014458850,21050,21050,21050,21050,0
20230705,143100,1014458850,21050,21050,21050,21050,0
20230705,143000,1014458850,21050,21050,21050,21050,0
20230705,142900,1014458850,21050,21050,21050,21050,0
20230705,142800,1014458850,21050,21050,21050,21050,5
20230705,142700,1014353600,21050,21050,21050,21050,0
20230705,142600,1014353600,21050,21050,21050,21050,10
20230705,142500,1014143100,21100,21100,21100,21100,0
20230705,142400,1014143100,21100,21000,21100,21000,11
20230705,142300,1013912000,21150,21150,21150,21150,0
20230705,142200,1013912000,21150,21000,21150,20950,102
20230705,142100,1011774850,20950,21000,21000,20950,50
20230705,142000,1010727050,21150,21150,21150,21150,0
20230705,141900,1010727050,21150,21150,21150,21150,0
20230705,141800,1010727050,21150,21150,21150,21150,1
20230705,141700,1010705900,21150,21150,21150,21150,0
20230705,141600,1010705900,21150,21150,21150,21150,1
20230705,141500,1010684750,21150,21150,21150,21150,1
20230705,141400,1010663600,20950,20950,20950,20950,159
20230705,141300,1007332550,20950,21000,21000,20950,842
20230705,141200,989666250,21150,21150,21150,21150,1
20230705,141100,989645100,21100,21100,21100,21100,1
20230705,141000,989624000,21150,21050,21150,21050,11
20230705,140900,989392350,21050,21050,21050,21050,422
20230705,140800,980509250,21200,21200,21200,21200,0
20230705,140700,980509250,21200,21200,21200,21200,1
20230705,140600,980488050,21100,21100,21100,21100,182
20230705,140500,976647850,21100,21100,21100,21100,196
20230705,140400,972512250,21200,21200,21200,21200,0
20230705,140300,972512250,21200,21200,21200,21200,0
20230705,140200,972512250,21200,21200,21200,21200,0
20230705,140100,972512250,21200,21200,21200,21200,0
20230705,140000,972512250,21200,21200,21200,21200,0
20230705,135900,972512250,21200,21200,21200,21200,0
20230705,135800,972512250,21200,21200,21200,21200,0
20230705,135700,972512250,21200,21200,21200,21200,0
20230705,135600,972512250,21200,21200,21200,21200,1
20230705,135500,972491050,21200,21200,21200,21200,0
20230705,135400,972491050,21200,21200,21200,21200,0
20230705,135300,972491050,21200,21200,21200,21200,0
20230705,135200,972491050,21200,21150,21200,21150,12
20230705,135100,972236950,21050,21050,21050,21050,1
20230705,135000,972215900,21150,21150,21150,21150,100
20230705,134900,970100900,21150,21150,21150,21150,100
20230705,134800,967985900,21150,21150,21150,21150,0
20230705,134700,967985900,21150,21150,21150,21150,0
20230705,134600,967985900,21150,21150,21150,21150,0
20230705,134500,967985900,21150,21150,21150,21150,1
20230705,134400,967964750,21000,21100,21150,21000,6
20230705,134300,967838200,21100,21100,21100,21100,201
20230705,134200,963597100,21050,21100,21100,21050,150
20230705,134100,960439550,21050,21050,21050,21050,2
20230705,134000,960397450,21050,21050,21050,21050,201
20230705,133900,956166400,21000,21000,21000,21000,1
20230705,133800,956145400,21000,21000,21000,21000,2
20230705,133700,956103400,21100,20950,21100,20950,214
20230705,133600,951619950,21100,21050,21100,21000,1215
20230705,133500,926100800,21050,21050,21050,21050,20
20230705,133400,925679800,21050,21050,21050,21050,0
20230705,133300,925679800,21050,21050,21050,21050,12
20230705,133200,925427200,21150,21150,21150,21150,0
20230705,133100,925427200,21150,21150,21150,21150,1
20230705,133000,925406050,21000,21050,21050,21000,35
20230705,132900,924670800,21150,21150,21150,21150,0
20230705,132800,924670800,21150,21150,21150,21150,0
20230705,132700,924670800,21150,21150,21150,21150,0
20230705,132600,924670800,21150,21150,21150,21150,0
20230705,132500,924670800,21150,21100,21150,21050,208
20230705,132400,920291950,21100,21050,21100,21050,93
20230705,132300,918334200,21150,21100,21150,21050,102
20230705,132200,916182000,21050,21050,21050,21050,0
20230705,132100,916182000,21050,21050,21050,21050,1
20230705,132000,916160950,21150,21150,21150,21150,0
20230705,131900,916160950,21150,21150,21150,21150,0
20230705,131800,916160950,21150,21150,21150,21150,5
20230705,131700,916055200,21150,21150,21150,21150,10
20230705,131600,915843700,21150,21150,21150,21150,1
20230705,131500,915822550,21050,21100,21100,21050,93
20230705,131400,913862400,21100,21100,21100,21100,20
20230705,131300,913440400,21100,21050,21100,21000,61
20230705,131200,912158800,21050,21050,21050,21050,0
20230705,131100,912158800,21050,21050,21050,21050,10
20230705,131000,911948300,21050,21100,21100,21050,983
20230705,130900,891241950,21250,21250,21250,21250,0
20230705,130800,891241950,21250,21250,21250,21250,0
20230705,130700,891241950,21250,21250,21250,21250,0
20230705,130600,891241950,21250,21250,21250,21250,0
20230705,130500,891241950,21250,21250,21250,21250,0
20230705,130400,891241950,21250,21250,21250,21250,0
20230705,130300,891241950,21250,21250,21250,21250,0
20230705,130200,891241950,21250,21250,21250,21250,0
20230705,130100,891241950,21250,21250,21250,21250,0
20230705,130000,891241950,21250,21250,21250,21250,0
20230705,125900,891241950,21250,21250,21250,21250,0
20230705,125800,891241950,21250,21250,21250,21250,0
20230705,125700,891241950,21250,21250,21250,21250,0
20230705,125600,891241950,21250,21250,21250,21250,0
20230705,125500,891241950,21250,21250,21250,21250,6
20230705,125400,891114450,21250,21250,21250,21250,0
20230705,125300,891114450,21250,21250,21250,21250,0
20230705,125200,891114450,21250,21250,21250,21250,1
20230705,125100,891093200,21100,21150,21150,21100,200
20230705,125000,886873100,21150,21150,21150,21150,28
20230705,124900,886280900,21150,21150,21150,21150,25
20230705,124800,885752150,21150,21150,21150,21150,0
20230705,124700,885752150,21150,21150,21150,21150,0
20230705,124600,885752150,21150,21150,21150,21150,50
20230705,124500,884694650,21100,21100,21100,21100,0
20230705,124400,884694650,21100,21100,21100,21100,0
20230705,124300,884694650,21100,21100,21100,21100,60
20230705,124200,883428650,21150,21150,21150,21150,0
20230705,124100,883428650,21150,21150,21150,21150,0
20230705,124000,883428650,21150,21150,21150,21150,18
20230705,123900,883047950,21150,21150,21150,21150,0
20230705,123800,883047950,21150,21150,21150,21150,0
20230705,123700,883047950,21150,21150,21150,21150,1
20230705,123600,883026800,21050,21050,21050,21050,0
20230705,123500,883026800,21050,21050,21050,21050,34
20230705,123400,882311100,21050,21050,21050,21050,70
20230705,123300,880837600,21050,21050,21050,21050,0
20230705,123200,880837600,21050,21150,21150,21050,540
20230705,123100,869456150,21250,21250,21250,21250,0
20230705,123000,869456150,21250,21250,21250,21250,0
20230705,122900,869456150,21250,21200,21250,21200,11
20230705,122800,869222900,21150,21150,21150,21150,6
20230705,122700,869096000,21150,21150,21150,21150,1
20230705,122600,869074850,21100,21250,21250,21100,4
20230705,122500,868990100,21250,21250,21250,21250,0
20230705,122400,868990100,21250,21250,21250,21250,0
20230705,122300,868990100,21250,21250,21250,21250,0
20230705,122200,868990100,21250,21250,21250,21250,0
20230705,122100,868990100,21250,21250,21250,21250,1
20230705,122000,868968850,21250,21250,21250,21250,1
20230705,121900,868947600,21250,21250,21250,21250,0
20230705,121800,868947600,21250,21250,21250,21250,4
20230705,121700,868862600,21250,21250,21250,21250,18
20230705,121600,868480100,21200,21200,21200,21200,1
20230705,121500,868458900,21300,21300,21300,21300,0
20230705,121400,868458900,21300,21300,21300,21300,0
20230705,121300,868458900,21300,21300,21300,21300,0
20230705,121200,868458900,21300,21250,21300,21250,72
20230705,121100,866927700,21250,21250,21250,21250,0
20230705,121000,866927700,21250,21250,21250,21250,0
20230705,120900,866927700,21250,21250,21250,21250,0
20230705,120800,866927700,21250,21250,21250,21250,0
20230705,120700,866927700,21250,21250,21250,21250,0
20230705,120600,866927700,21250,21250,21250,21250,0
20230705,120500,866927700,21250,21250,21250,21250,0
20230705,120400,866927700,21250,21250,21250,21250,0
20230705,120300,866927700,21250,21250,21250,21250,0
20230705,120200,866927700,21250,21250,21250,21250,0
20230705,120100,866927700,21250,21250,21250,21250,0
20230705,120000,866927700,21250,21250,21250,21250,0
20230705,115900,866927700,21250,21250,21250,21250,1
20230705,115800,866906450,21250,21250,21250,21250,0
20230705,115700,866906450,21250,21250,21250,21250,0
20230705,115600,866906450,21250,21100,21250,21000,615
20230705,115500,853946050,21200,21200,21200,21200,50
20230705,115400,852886050,21200,21100,21200,21100,101
20230705,115300,850754850,21100,21100,21100,21100,10
20230705,115200,850543850,21100,21100,21100,21100,0
20230705,115100,850543850,21100,21100,21100,21100,288
20230705,115000,844467050,21250,21250,21250,21250,1
20230705,114900,844445800,21100,21100,21100,21100,100
20230705,114800,842335800,21100,21100,21100,21100,250
20230705,114700,837060800,21100,21200,21200,21100,562
20230705,114600,825193500,21300,21300,21300,21300,0
20230705,114500,825193500,21300,21300,21300,21300,0
20230705,114400,825193500,21300,21300,21300,21300,0
20230705,114300,825193500,21300,21300,21300,21300,0
20230705,114200,825193500,21300,21300,21300,21300,0
20230705,114100,825193500,21300,21300,21300,21300,0
20230705,114000,825193500,21300,21300,21300,21300,0
20230705,113900,825193500,21300,21300,21300,21300,0
20230705,113800,825193500,21300,21300,21300,21300,0
20230705,113700,825193500,21300,21300,21300,21300,0
20230705,113600,825193500,21300,21300,21300,21300,1
20230705,113500,825172200,21250,21250,21250,21250,10
20230705,113400,824959700,21250,21250,21250,21250,1
20230705,113300,824938450,21250,21250,21250,21250,0
20230705,113200,824938450,21250,21250,21250,21250,1
20230705,113100,824917200,21150,21150,21150,21150,200
20230705,113000,820687200,21300,21300,21300,21300,0
20230705,112900,820687200,21300,21300,21300,21300,2
20230705,112800,820644600,21250,21250,21250,21250,2
20230705,112700,820602100,21150,21150,21150,21150,0
20230705,112600,820602100,21150,21200,21200,21150,965
20230705,112500,800144150,21300,21300,21300,21300,0
20230705,112400,800144150,21300,21300,21300,21300,0
20230705,112300,800144150,21300,21200,21300,21200,382
20230705,112200,792035550,21300,21300,21300,21300,1
20230705,112100,792014250,21200,21250,21250,21200,4383
20230705,112000,699010250,21300,21300,21300,21300,0
20230705,111900,699010250,21300,21300,21300,21300,0
20230705,111800,699010250,21300,21300,21300,21300,213
20230705,111700,694473350,21300,21300,21300,21300,100
20230705,111600,692343350,21300,21300,21300,21300,22
20230705,111500,691874750,21250,21250,21250,21250,268
20230705,111400,686179750,21250,21250,21250,21250,300
20230705,111300,679804750,21300,21300,21300,21300,0
20230705,111200,679804750,21300,21300,21300,21300,424
20230705,111100,670773550,21350,21300,21350,21300,544
20230705,111000,659184300,21350,21350,21350,21350,5
20230705,110900,659077550,21350,21350,21350,21350,50
20230705,110800,658010050,21350,21350,21350,21350,22
20230705,110700,657540350,21350,21350,21350,21350,0
20230705,110600,657540350,21350,21350,21350,21350,0
20230705,110500,657540350,21350,21350,21350,21350,0
20230705,110400,657540350,21350,21350,21350,21350,104
20230705,110300,655319950,21350,21350,21350,21350,2
20230705,110200,655277250,21350,21350,21350,21350,0
20230705,110100,655277250,21350,21350,21350,21350,211
20230705,110000,650772400,21350,21350,21350,21350,0
20230705,105900,650772400,21350,21350,21350,21350,0
20230705,105800,650772400,21350,21350,21350,21350,80
20230705,105700,649064400,21450,21450,21450,21450,24
20230705,105600,648549600,21500,21500,21500,21500,0
20230705,105500,648549600,21500,21500,21500,21500,0
20230705,105400,648549600,21500,21500,21500,21500,0
20230705,105300,648549600,21500,21500,21500,21500,11
20230705,105200,648313100,21450,21450,21450,21450,56
20230705,105100,647111900,21500,21500,21500,21500,0
20230705,105000,647111900,21500,21500,21500,21500,0
20230705,104900,647111900,21500,21500,21500,21500,139
20230705,104800,644123400,21600,21600,21600,21600,0
20230705,104700,644123400,21600,21600,21600,21600,0
20230705,104600,644123400,21600,21600,21600,21600,0
20230705,104500,644123400,21600,21600,21600,21600,0
20230705,104400,644123400,21600,21600,21600,21600,0
20230705,104300,644123400,21600,21600,21600,21600,0
20230705,104200,644123400,21600,21600,21600,21600,0
20230705,104100,644123400,21600,21600,21600,21600,2
20230705,104000,644080200,21550,21550,21550,21550,65
20230705,103900,642679450,21550,21550,21550,21550,0
20230705,103800,642679450,21550,21550,21550,21550,0
20230705,103700,642679450,21550,21550,21550,21550,0
20230705,103600,642679450,21550,21550,21550,21550,1
20230705,103500,642657900,21350,21350,21350,21350,0
20230705,103400,642657900,21350,21450,21450,21350,509
20230705,103300,631765650,21550,21500,21550,21500,52
20230705,103200,630647550,21500,21500,21500,21500,0
20230705,103100,630647550,21500,21500,21500,21500,0
20230705,103000,630647550,21500,21400,21500,21400,202
20230705,102900,626324550,21350,21350,21350,21350,0
20230705,102800,626324550,21350,21450,21450,21350,300
20230705,102700,619908950,21550,21550,21550,21550,2
20230705,102600,619865850,21450,21450,21450,21450,210
20230705,102500,615361350,21450,21450,21450,21450,0
20230705,102400,615361350,21450,21450,21450,21450,0
20230705,102300,615361350,21450,21400,21450,21400,22
20230705,102200,614890450,21400,21400,21400,21400,1
20230705,102100,614869050,21400,21400,21400,21400,0
20230705,102000,614869050,21400,21400,21400,21400,133
20230705,101900,612022850,21400,21400,21400,21400,1
20230705,101800,612001450,21300,21300,21300,21300,157
20230705,101700,608657350,21300,21300,21300,21300,0
20230705,101600,608657350,21300,21300,21300,21300,0
20230705,101500,608657350,21300,21300,21300,21300,0
20230705,101400,608657350,21300,21300,21300,21300,0
20230705,101300,608657350,21300,21300,21300,21300,322
20230705,101200,601798750,21300,21300,21400,21300,479
20230705,101100,591595050,21400,21400,21400,21400,0
20230705,101000,591595050,21400,21400,21400,21400,0
20230705,100900,591595050,21400,21400,21400,21400,0
20230705,100800,591595050,21400,21300,21400,21300,2
20230705,100700,591552350,21400,21300,21400,21300,1617
20230705,100600,557110150,21300,21300,21300,21300,1
20230705,100500,557088850,21250,21250,21250,21250,0
20230705,100400,557088850,21250,21250,21250,21250,36
20230705,100300,556323850,21300,21300,21300,21300,0
20230705,100200,556323850,21300,21300,21300,21300,0
20230705,100100,556323850,21300,21300,21300,21300,228
20230705,100000,551467450,21300,21300,21300,21300,0
20230705,095900,551467450,21300,21300,21300,21300,1
20230705,095800,551446150,21250,21250,21250,21250,20
20230705,095700,551021150,21250,21250,21250,21250,0
20230705,095600,551021150,21250,21250,21250,21250,254
20230705,095500,545623650,21250,21250,21250,21250,10
20230705,095400,545411150,21250,21250,21250,21250,3
20230705,095300,545347400,21250,21250,21250,21250,332
20230705,095200,538292400,21250,21250,21250,21250,778
20230705,095100,521759900,21300,21300,21300,21300,1
20230705,095000,521738600,21300,21300,21300,21300,0
20230705,094900,521738600,21300,21400,21400,21300,202
20230705,094800,517428600,21400,21400,21400,21400,0
20230705,094700,517428600,21400,21400,21400,21400,0
20230705,094600,517428600,21400,21400,21400,21400,0
20230705,094500,517428600,21400,21400,21400,21400,0
20230705,094400,517428600,21400,21400,21400,21400,0
20230705,094300,517428600,21400,21400,21400,21400,0
20230705,094200,517428600,21400,21400,21400,21400,400
20230705,094100,508868600,21400,21400,21400,21400,0
20230705,094000,508868600,21400,21400,21400,21400,96
20230705,093900,506814200,21400,21400,21400,21400,2
20230705,093800,506771400,21250,21250,21250,21250,9
20230705,093700,506580150,21250,21350,21400,21250,46
20230705,093600,505601600,21350,21350,21350,21350,1
20230705,093500,505580250,21200,21200,21200,21200,250
20230705,093400,500280250,21200,21450,21450,21200,1451
20230705,093300,469511300,21300,21300,21300,21300,1364
20230705,093200,440458100,21200,21200,21200,21200,20
20230705,093100,440034100,21200,21500,21500,21200,491
20230705,093000,429597550,21200,21400,21400,21200,541
20230705,092900,418081650,21500,21400,21500,21400,338
20230705,092800,410848350,21450,21500,21500,21450,247
20230705,092700,405547600,21600,21500,21600,21500,75
20230705,092600,403935000,21500,21500,21500,21500,0
20230705,092500,403935000,21500,21500,21500,21500,0
20230705,092400,403935000,21500,21550,21550,21500,450
20230705,092300,394259500,21650,21650,21650,21650,0
20230705,092200,394259500,21650,21700,21700,21650,336
20230705,092100,386983950,21700,21700,21700,21700,200
20230705,092000,382643950,21700,21700,21700,21700,40
20230705,091900,381775950,21700,21650,21700,21650,379
20230705,091800,373556250,21600,21450,21600,21450,7054
20230705,091700,221545300,21450,21550,21550,21450,257
20230705,091600,216031750,21550,21550,21550,21550,26
20230705,091500,215471450,21450,21500,21500,21400,460
20230705,091400,205597400,21450,21600,21600,21450,500
20230705,091300,194853850,21650,21600,21650,21550,3860
20230705,091200,111489900,21600,21500,21600,21450,260
20230705,091100,105906400,21500,21600,21600,21500,200
20230705,091000,101596400,21600,21600,21600,21600,173
20230705,090900,97859600,21700,21700,21700,21700,112
20230705,090800,95429200,21850,21850,21850,21850,0
20230705,090700,95429200,21850,21850,21850,21850,0
20230705,090600,95429200,21850,21850,21850,21850,0
20230705,090500,95429200,21850,21450,21850,21450,3658
20230705,090400,16922300,21350,21600,21600,21350,639
20230705,090300,3199950,21500,21550,21600,21500,39
20230705,090200,2359850,21650,21650,21650,21650,50
20230705,090100,1277350,21650,21650,21650,21650,18
20230705,090000,887650,21650,21650,21650,21650,32