ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039560/min/candle-20230621.csv

900 lines
45 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,235700,11083121070,5360,5360,5360,5360,84926
20230621,235600,11083121070,5360,5360,5360,5360,0
20230621,235500,11083121070,5360,5360,5360,5360,0
20230621,235400,11083121070,5360,5360,5360,5360,0
20230621,235300,11083121070,5360,5360,5360,5360,0
20230621,235200,11083121070,5360,5360,5360,5360,0
20230621,235100,11083121070,5360,5360,5360,5360,0
20230621,235000,11083121070,5360,5360,5360,5360,0
20230621,234900,11083121070,5360,5360,5360,5360,0
20230621,234800,11083121070,5360,5360,5360,5360,0
20230621,234700,11083121070,5360,5360,5360,5360,0
20230621,234600,11083121070,5360,5360,5360,5360,0
20230621,234500,11083121070,5360,5360,5360,5360,0
20230621,234400,11083121070,5360,5360,5360,5360,0
20230621,234300,11083121070,5360,5360,5360,5360,0
20230621,234200,11083121070,5360,5360,5360,5360,0
20230621,234100,11083121070,5360,5360,5360,5360,0
20230621,234000,11083121070,5360,5360,5360,5360,0
20230621,233900,11083121070,5360,5360,5360,5360,0
20230621,233800,11083121070,5360,5360,5360,5360,0
20230621,233700,11083121070,5360,5360,5360,5360,0
20230621,233600,11083121070,5360,5360,5360,5360,0
20230621,233500,11083121070,5360,5360,5360,5360,0
20230621,233400,11083121070,5360,5360,5360,5360,0
20230621,233300,11083121070,5360,5360,5360,5360,0
20230621,233200,11083121070,5360,5360,5360,5360,0
20230621,233100,11083121070,5360,5360,5360,5360,0
20230621,233000,11083121070,5360,5360,5360,5360,0
20230621,232900,11083121070,5360,5360,5360,5360,0
20230621,232800,11083121070,5360,5360,5360,5360,0
20230621,232700,11083121070,5360,5360,5360,5360,84926
20230621,232600,11083121070,5360,5360,5360,5360,0
20230621,232500,11083121070,5360,5360,5360,5360,0
20230621,232400,11083121070,5360,5360,5360,5360,0
20230621,232300,11083121070,5360,5360,5360,5360,0
20230621,232200,11083121070,5360,5360,5360,5360,0
20230621,232100,11083121070,5360,5360,5360,5360,0
20230621,232000,11083121070,5360,5360,5360,5360,0
20230621,231900,11083121070,5360,5360,5360,5360,0
20230621,231800,11083121070,5360,5360,5360,5360,0
20230621,231700,11083121070,5360,5360,5360,5360,0
20230621,231600,11083121070,5360,5360,5360,5360,0
20230621,231500,11083121070,5360,5360,5360,5360,0
20230621,231400,11083121070,5360,5360,5360,5360,0
20230621,231300,11083121070,5360,5360,5360,5360,0
20230621,231200,11083121070,5360,5360,5360,5360,0
20230621,231100,11083121070,5360,5360,5360,5360,0
20230621,231000,11083121070,5360,5360,5360,5360,0
20230621,230900,11083121070,5360,5360,5360,5360,0
20230621,230800,11083121070,5360,5360,5360,5360,0
20230621,230700,11083121070,5360,5360,5360,5360,0
20230621,230600,11083121070,5360,5360,5360,5360,0
20230621,230500,11083121070,5360,5360,5360,5360,0
20230621,230400,11083121070,5360,5360,5360,5360,0
20230621,230300,11083121070,5360,5360,5360,5360,0
20230621,230200,11083121070,5360,5360,5360,5360,0
20230621,230100,11083121070,5360,5360,5360,5360,0
20230621,230000,11083121070,5360,5360,5360,5360,0
20230621,225900,11083121070,5360,5360,5360,5360,0
20230621,225800,11083121070,5360,5360,5360,5360,0
20230621,225700,11083121070,5360,5360,5360,5360,84926
20230621,225600,11083121070,5360,5360,5360,5360,0
20230621,225500,11083121070,5360,5360,5360,5360,0
20230621,225400,11083121070,5360,5360,5360,5360,0
20230621,225300,11083121070,5360,5360,5360,5360,0
20230621,225200,11083121070,5360,5360,5360,5360,0
20230621,225100,11083121070,5360,5360,5360,5360,0
20230621,225000,11083121070,5360,5360,5360,5360,0
20230621,224900,11083121070,5360,5360,5360,5360,0
20230621,224800,11083121070,5360,5360,5360,5360,0
20230621,224700,11083121070,5360,5360,5360,5360,0
20230621,224600,11083121070,5360,5360,5360,5360,0
20230621,224500,11083121070,5360,5360,5360,5360,0
20230621,224400,11083121070,5360,5360,5360,5360,0
20230621,224300,11083121070,5360,5360,5360,5360,0
20230621,224200,11083121070,5360,5360,5360,5360,0
20230621,224100,11083121070,5360,5360,5360,5360,0
20230621,224000,11083121070,5360,5360,5360,5360,0
20230621,223900,11083121070,5360,5360,5360,5360,0
20230621,223800,11083121070,5360,5360,5360,5360,0
20230621,223700,11083121070,5360,5360,5360,5360,0
20230621,223600,11083121070,5360,5360,5360,5360,0
20230621,223500,11083121070,5360,5360,5360,5360,0
20230621,223400,11083121070,5360,5360,5360,5360,0
20230621,223300,11083121070,5360,5360,5360,5360,0
20230621,223200,11083121070,5360,5360,5360,5360,0
20230621,223100,11083121070,5360,5360,5360,5360,0
20230621,223000,11083121070,5360,5360,5360,5360,0
20230621,222900,11083121070,5360,5360,5360,5360,0
20230621,222800,11083121070,5360,5360,5360,5360,0
20230621,222700,11083121070,5360,5360,5360,5360,84926
20230621,222600,11083121070,5360,5360,5360,5360,0
20230621,222500,11083121070,5360,5360,5360,5360,0
20230621,222400,11083121070,5360,5360,5360,5360,0
20230621,222300,11083121070,5360,5360,5360,5360,0
20230621,222200,11083121070,5360,5360,5360,5360,0
20230621,222100,11083121070,5360,5360,5360,5360,0
20230621,222000,11083121070,5360,5360,5360,5360,0
20230621,221900,11083121070,5360,5360,5360,5360,0
20230621,221800,11083121070,5360,5360,5360,5360,0
20230621,221700,11083121070,5360,5360,5360,5360,0
20230621,221600,11083121070,5360,5360,5360,5360,0
20230621,221500,11083121070,5360,5360,5360,5360,0
20230621,221400,11083121070,5360,5360,5360,5360,0
20230621,221300,11083121070,5360,5360,5360,5360,0
20230621,221200,11083121070,5360,5360,5360,5360,0
20230621,221100,11083121070,5360,5360,5360,5360,0
20230621,221000,11083121070,5360,5360,5360,5360,0
20230621,220900,11083121070,5360,5360,5360,5360,0
20230621,220800,11083121070,5360,5360,5360,5360,0
20230621,220700,11083121070,5360,5360,5360,5360,0
20230621,220600,11083121070,5360,5360,5360,5360,0
20230621,220500,11083121070,5360,5360,5360,5360,0
20230621,220400,11083121070,5360,5360,5360,5360,0
20230621,220300,11083121070,5360,5360,5360,5360,0
20230621,220200,11083121070,5360,5360,5360,5360,0
20230621,220100,11083121070,5360,5360,5360,5360,0
20230621,220000,11083121070,5360,5360,5360,5360,0
20230621,215900,11083121070,5360,5360,5360,5360,0
20230621,215800,11083121070,5360,5360,5360,5360,0
20230621,215700,11083121070,5360,5360,5360,5360,84926
20230621,215600,11083121070,5360,5360,5360,5360,0
20230621,215500,11083121070,5360,5360,5360,5360,0
20230621,215400,11083121070,5360,5360,5360,5360,0
20230621,215300,11083121070,5360,5360,5360,5360,0
20230621,215200,11083121070,5360,5360,5360,5360,0
20230621,215100,11083121070,5360,5360,5360,5360,0
20230621,215000,11083121070,5360,5360,5360,5360,0
20230621,214900,11083121070,5360,5360,5360,5360,0
20230621,214800,11083121070,5360,5360,5360,5360,0
20230621,214700,11083121070,5360,5360,5360,5360,0
20230621,214600,11083121070,5360,5360,5360,5360,0
20230621,214500,11083121070,5360,5360,5360,5360,0
20230621,214400,11083121070,5360,5360,5360,5360,0
20230621,214300,11083121070,5360,5360,5360,5360,0
20230621,214200,11083121070,5360,5360,5360,5360,0
20230621,214100,11083121070,5360,5360,5360,5360,0
20230621,214000,11083121070,5360,5360,5360,5360,0
20230621,213900,11083121070,5360,5360,5360,5360,0
20230621,213800,11083121070,5360,5360,5360,5360,0
20230621,213700,11083121070,5360,5360,5360,5360,0
20230621,213600,11083121070,5360,5360,5360,5360,0
20230621,213500,11083121070,5360,5360,5360,5360,0
20230621,213400,11083121070,5360,5360,5360,5360,0
20230621,213300,11083121070,5360,5360,5360,5360,0
20230621,213200,11083121070,5360,5360,5360,5360,0
20230621,213100,11083121070,5360,5360,5360,5360,0
20230621,213000,11083121070,5360,5360,5360,5360,0
20230621,212900,11083121070,5360,5360,5360,5360,0
20230621,212800,11083121070,5360,5360,5360,5360,0
20230621,212700,11083121070,5360,5360,5360,5360,84926
20230621,212600,11083121070,5360,5360,5360,5360,0
20230621,212500,11083121070,5360,5360,5360,5360,0
20230621,212400,11083121070,5360,5360,5360,5360,0
20230621,212300,11083121070,5360,5360,5360,5360,0
20230621,212200,11083121070,5360,5360,5360,5360,0
20230621,212100,11083121070,5360,5360,5360,5360,0
20230621,212000,11083121070,5360,5360,5360,5360,0
20230621,211900,11083121070,5360,5360,5360,5360,0
20230621,211800,11083121070,5360,5360,5360,5360,0
20230621,211700,11083121070,5360,5360,5360,5360,0
20230621,211600,11083121070,5360,5360,5360,5360,0
20230621,211500,11083121070,5360,5360,5360,5360,0
20230621,211400,11083121070,5360,5360,5360,5360,0
20230621,211300,11083121070,5360,5360,5360,5360,0
20230621,211200,11083121070,5360,5360,5360,5360,0
20230621,211100,11083121070,5360,5360,5360,5360,0
20230621,211000,11083121070,5360,5360,5360,5360,0
20230621,210900,11083121070,5360,5360,5360,5360,0
20230621,210800,11083121070,5360,5360,5360,5360,0
20230621,210700,11083121070,5360,5360,5360,5360,0
20230621,210600,11083121070,5360,5360,5360,5360,0
20230621,210500,11083121070,5360,5360,5360,5360,0
20230621,210400,11083121070,5360,5360,5360,5360,0
20230621,210300,11083121070,5360,5360,5360,5360,0
20230621,210200,11083121070,5360,5360,5360,5360,0
20230621,210100,11083121070,5360,5360,5360,5360,0
20230621,210000,11083121070,5360,5360,5360,5360,0
20230621,205900,11083121070,5360,5360,5360,5360,0
20230621,205800,11083121070,5360,5360,5360,5360,0
20230621,205700,11083121070,5360,5360,5360,5360,84926
20230621,205600,11083121070,5360,5360,5360,5360,0
20230621,205500,11083121070,5360,5360,5360,5360,0
20230621,205400,11083121070,5360,5360,5360,5360,0
20230621,205300,11083121070,5360,5360,5360,5360,0
20230621,205200,11083121070,5360,5360,5360,5360,0
20230621,205100,11083121070,5360,5360,5360,5360,0
20230621,205000,11083121070,5360,5360,5360,5360,0
20230621,204900,11083121070,5360,5360,5360,5360,0
20230621,204800,11083121070,5360,5360,5360,5360,0
20230621,204700,11083121070,5360,5360,5360,5360,0
20230621,204600,11083121070,5360,5360,5360,5360,0
20230621,204500,11083121070,5360,5360,5360,5360,0
20230621,204400,11083121070,5360,5360,5360,5360,0
20230621,204300,11083121070,5360,5360,5360,5360,0
20230621,204200,11083121070,5360,5360,5360,5360,0
20230621,204100,11083121070,5360,5360,5360,5360,0
20230621,204000,11083121070,5360,5360,5360,5360,0
20230621,203900,11083121070,5360,5360,5360,5360,0
20230621,203800,11083121070,5360,5360,5360,5360,0
20230621,203700,11083121070,5360,5360,5360,5360,0
20230621,203600,11083121070,5360,5360,5360,5360,0
20230621,203500,11083121070,5360,5360,5360,5360,0
20230621,203400,11083121070,5360,5360,5360,5360,0
20230621,203300,11083121070,5360,5360,5360,5360,0
20230621,203200,11083121070,5360,5360,5360,5360,0
20230621,203100,11083121070,5360,5360,5360,5360,0
20230621,203000,11083121070,5360,5360,5360,5360,0
20230621,202900,11083121070,5360,5360,5360,5360,0
20230621,202800,11083121070,5360,5360,5360,5360,0
20230621,202700,11083121070,5360,5360,5360,5360,84926
20230621,202600,11083121070,5360,5360,5360,5360,0
20230621,202500,11083121070,5360,5360,5360,5360,0
20230621,202400,11083121070,5360,5360,5360,5360,0
20230621,202300,11083121070,5360,5360,5360,5360,0
20230621,202200,11083121070,5360,5360,5360,5360,0
20230621,202100,11083121070,5360,5360,5360,5360,0
20230621,202000,11083121070,5360,5360,5360,5360,0
20230621,201900,11083121070,5360,5360,5360,5360,0
20230621,201800,11083121070,5360,5360,5360,5360,0
20230621,201700,11083121070,5360,5360,5360,5360,0
20230621,201600,11083121070,5360,5360,5360,5360,0
20230621,201500,11083121070,5360,5360,5360,5360,0
20230621,201400,11083121070,5360,5360,5360,5360,0
20230621,201300,11083121070,5360,5360,5360,5360,0
20230621,201200,11083121070,5360,5360,5360,5360,0
20230621,201100,11083121070,5360,5360,5360,5360,0
20230621,201000,11083121070,5360,5360,5360,5360,0
20230621,200900,11083121070,5360,5360,5360,5360,0
20230621,200800,11083121070,5360,5360,5360,5360,0
20230621,200700,11083121070,5360,5360,5360,5360,0
20230621,200600,11083121070,5360,5360,5360,5360,0
20230621,200500,11083121070,5360,5360,5360,5360,0
20230621,200400,11083121070,5360,5360,5360,5360,0
20230621,200300,11083121070,5360,5360,5360,5360,0
20230621,200200,11083121070,5360,5360,5360,5360,0
20230621,200100,11083121070,5360,5360,5360,5360,0
20230621,200000,11083121070,5360,5360,5360,5360,0
20230621,195900,11083121070,5360,5360,5360,5360,0
20230621,195800,11083121070,5360,5360,5360,5360,0
20230621,195700,11083121070,5360,5360,5360,5360,84926
20230621,195600,11083121070,5360,5360,5360,5360,0
20230621,195500,11083121070,5360,5360,5360,5360,0
20230621,195400,11083121070,5360,5360,5360,5360,0
20230621,195300,11083121070,5360,5360,5360,5360,0
20230621,195200,11083121070,5360,5360,5360,5360,0
20230621,195100,11083121070,5360,5360,5360,5360,0
20230621,195000,11083121070,5360,5360,5360,5360,0
20230621,194900,11083121070,5360,5360,5360,5360,0
20230621,194800,11083121070,5360,5360,5360,5360,0
20230621,194700,11083121070,5360,5360,5360,5360,0
20230621,194600,11083121070,5360,5360,5360,5360,0
20230621,194500,11083121070,5360,5360,5360,5360,0
20230621,194400,11083121070,5360,5360,5360,5360,0
20230621,194300,11083121070,5360,5360,5360,5360,0
20230621,194200,11083121070,5360,5360,5360,5360,0
20230621,194100,11083121070,5360,5360,5360,5360,0
20230621,194000,11083121070,5360,5360,5360,5360,0
20230621,193900,11083121070,5360,5360,5360,5360,0
20230621,193800,11083121070,5360,5360,5360,5360,0
20230621,193700,11083121070,5360,5360,5360,5360,0
20230621,193600,11083121070,5360,5360,5360,5360,0
20230621,193500,11083121070,5360,5360,5360,5360,0
20230621,193400,11083121070,5360,5360,5360,5360,0
20230621,193300,11083121070,5360,5360,5360,5360,0
20230621,193200,11083121070,5360,5360,5360,5360,0
20230621,193100,11083121070,5360,5360,5360,5360,0
20230621,193000,11083121070,5360,5360,5360,5360,0
20230621,192900,11083121070,5360,5360,5360,5360,0
20230621,192800,11083121070,5360,5360,5360,5360,0
20230621,192700,11083121070,5360,5360,5360,5360,84926
20230621,192600,11083121070,5360,5360,5360,5360,0
20230621,192500,11083121070,5360,5360,5360,5360,0
20230621,192400,11083121070,5360,5360,5360,5360,0
20230621,192300,11083121070,5360,5360,5360,5360,0
20230621,192200,11083121070,5360,5360,5360,5360,0
20230621,192100,11083121070,5360,5360,5360,5360,0
20230621,192000,11083121070,5360,5360,5360,5360,0
20230621,191900,11083121070,5360,5360,5360,5360,0
20230621,191800,11083121070,5360,5360,5360,5360,0
20230621,191700,11083121070,5360,5360,5360,5360,0
20230621,191600,11083121070,5360,5360,5360,5360,0
20230621,191500,11083121070,5360,5360,5360,5360,0
20230621,191400,11083121070,5360,5360,5360,5360,0
20230621,191300,11083121070,5360,5360,5360,5360,0
20230621,191200,11083121070,5360,5360,5360,5360,0
20230621,191100,11083121070,5360,5360,5360,5360,0
20230621,191000,11083121070,5360,5360,5360,5360,0
20230621,190900,11083121070,5360,5360,5360,5360,0
20230621,190800,11083121070,5360,5360,5360,5360,0
20230621,190700,11083121070,5360,5360,5360,5360,0
20230621,190600,11083121070,5360,5360,5360,5360,0
20230621,190500,11083121070,5360,5360,5360,5360,0
20230621,190400,11083121070,5360,5360,5360,5360,0
20230621,190300,11083121070,5360,5360,5360,5360,0
20230621,190200,11083121070,5360,5360,5360,5360,0
20230621,190100,11083121070,5360,5360,5360,5360,0
20230621,190000,11083121070,5360,5360,5360,5360,0
20230621,185900,11083121070,5360,5360,5360,5360,0
20230621,185800,11083121070,5360,5360,5360,5360,0
20230621,185700,11083121070,5360,5360,5360,5360,84926
20230621,185600,11083121070,5360,5360,5360,5360,0
20230621,185500,11083121070,5360,5360,5360,5360,0
20230621,185400,11083121070,5360,5360,5360,5360,0
20230621,185300,11083121070,5360,5360,5360,5360,0
20230621,185200,11083121070,5360,5360,5360,5360,0
20230621,185100,11083121070,5360,5360,5360,5360,0
20230621,185000,11083121070,5360,5360,5360,5360,0
20230621,184900,11083121070,5360,5360,5360,5360,0
20230621,184800,11083121070,5360,5360,5360,5360,0
20230621,184700,11083121070,5360,5360,5360,5360,0
20230621,184600,11083121070,5360,5360,5360,5360,0
20230621,184500,11083121070,5360,5360,5360,5360,0
20230621,184400,11083121070,5360,5360,5360,5360,0
20230621,184300,11083121070,5360,5360,5360,5360,0
20230621,184200,11083121070,5360,5360,5360,5360,0
20230621,184100,11083121070,5360,5360,5360,5360,0
20230621,184000,11083121070,5360,5360,5360,5360,0
20230621,183900,11083121070,5360,5360,5360,5360,0
20230621,183800,11083121070,5360,5360,5360,5360,0
20230621,183700,11083121070,5360,5360,5360,5360,0
20230621,183600,11083121070,5360,5360,5360,5360,0
20230621,183500,11083121070,5360,5360,5360,5360,0
20230621,183400,11083121070,5360,5360,5360,5360,0
20230621,183300,11083121070,5360,5360,5360,5360,0
20230621,183200,11083121070,5360,5360,5360,5360,0
20230621,183100,11083121070,5360,5360,5360,5360,0
20230621,183000,11083121070,5360,5360,5360,5360,0
20230621,182900,11083121070,5360,5360,5360,5360,0
20230621,182800,11083121070,5360,5360,5360,5360,0
20230621,182700,11083121070,5360,5360,5360,5360,84926
20230621,182600,11083121070,5360,5360,5360,5360,0
20230621,182500,11083121070,5360,5360,5360,5360,0
20230621,182400,11083121070,5360,5360,5360,5360,0
20230621,182300,11083121070,5360,5360,5360,5360,0
20230621,182200,11083121070,5360,5360,5360,5360,0
20230621,182100,11083121070,5360,5360,5360,5360,0
20230621,182000,11083121070,5360,5360,5360,5360,0
20230621,181900,11083121070,5360,5360,5360,5360,0
20230621,181800,11083121070,5360,5360,5360,5360,0
20230621,181700,11083121070,5360,5360,5360,5360,0
20230621,181600,11083121070,5360,5360,5360,5360,0
20230621,181500,11083121070,5360,5360,5360,5360,0
20230621,181400,11083121070,5360,5360,5360,5360,0
20230621,181300,11083121070,5360,5360,5360,5360,0
20230621,181200,11083121070,5360,5360,5360,5360,0
20230621,181100,11083121070,5360,5360,5360,5360,0
20230621,181000,11083121070,5360,5360,5360,5360,0
20230621,180900,11083121070,5360,5360,5360,5360,0
20230621,180800,11083121070,5360,5360,5360,5360,0
20230621,180700,11083121070,5360,5360,5360,5360,0
20230621,180600,11083121070,5360,5360,5360,5360,0
20230621,180500,11083121070,5360,5360,5360,5360,0
20230621,180400,11083121070,5360,5360,5360,5360,0
20230621,180300,11083121070,5360,5360,5360,5360,0
20230621,180200,11083121070,5360,5360,5360,5360,0
20230621,180100,11083121070,5360,5360,5360,5360,0
20230621,180000,11083121070,5360,5360,5360,5360,0
20230621,175900,11083121070,5360,5360,5360,5360,0
20230621,175800,11083121070,5360,5360,5360,5360,0
20230621,175700,11083121070,5360,5360,5360,5360,84926
20230621,175600,11083121070,5360,5360,5360,5360,0
20230621,175500,11083121070,5360,5360,5360,5360,0
20230621,175400,11083121070,5360,5360,5360,5360,0
20230621,175300,11083121070,5360,5360,5360,5360,0
20230621,175200,11083121070,5360,5360,5360,5360,0
20230621,175100,11083121070,5360,5360,5360,5360,0
20230621,175000,11083121070,5360,5360,5360,5360,0
20230621,174900,11083121070,5360,5360,5360,5360,0
20230621,174800,11083121070,5360,5360,5360,5360,0
20230621,174700,11083121070,5360,5360,5360,5360,0
20230621,174600,11083121070,5360,5360,5360,5360,0
20230621,174500,11083121070,5360,5360,5360,5360,0
20230621,174400,11083121070,5360,5360,5360,5360,0
20230621,174300,11083121070,5360,5360,5360,5360,0
20230621,174200,11083121070,5360,5360,5360,5360,0
20230621,174100,11083121070,5360,5360,5360,5360,0
20230621,174000,11083121070,5360,5360,5360,5360,0
20230621,173900,11083121070,5360,5360,5360,5360,0
20230621,173800,11083121070,5360,5360,5360,5360,0
20230621,173700,11083121070,5360,5360,5360,5360,0
20230621,173600,11083121070,5360,5360,5360,5360,0
20230621,173500,11083121070,5360,5360,5360,5360,0
20230621,173400,11083121070,5360,5360,5360,5360,0
20230621,173300,11083121070,5360,5360,5360,5360,0
20230621,173200,11083121070,5360,5360,5360,5360,0
20230621,173100,11083121070,5360,5360,5360,5360,0
20230621,173000,11083121070,5360,5360,5360,5360,0
20230621,172900,11083121070,5360,5360,5360,5360,0
20230621,172800,11083121070,5360,5360,5360,5360,0
20230621,172700,11083121070,5360,5360,5360,5360,84926
20230621,172600,11083121070,5360,5360,5360,5360,0
20230621,172500,11083121070,5360,5360,5360,5360,0
20230621,172400,11083121070,5360,5360,5360,5360,0
20230621,172300,11083121070,5360,5360,5360,5360,0
20230621,172200,11083121070,5360,5360,5360,5360,0
20230621,172100,11083121070,5360,5360,5360,5360,0
20230621,172000,11083121070,5360,5360,5360,5360,0
20230621,171900,11083121070,5360,5360,5360,5360,0
20230621,171800,11083121070,5360,5360,5360,5360,0
20230621,171700,11083121070,5360,5360,5360,5360,0
20230621,171600,11083121070,5360,5360,5360,5360,0
20230621,171500,11083121070,5360,5360,5360,5360,0
20230621,171400,11083121070,5360,5360,5360,5360,0
20230621,171300,11083121070,5360,5360,5360,5360,0
20230621,171200,11083121070,5360,5360,5360,5360,0
20230621,171100,11083121070,5360,5360,5360,5360,0
20230621,171000,11083121070,5360,5360,5360,5360,0
20230621,170900,11083121070,5360,5360,5360,5360,0
20230621,170800,11083121070,5360,5360,5360,5360,0
20230621,170700,11083121070,5360,5360,5360,5360,0
20230621,170600,11083121070,5360,5360,5360,5360,0
20230621,170500,11083121070,5360,5360,5360,5360,0
20230621,170400,11083121070,5360,5360,5360,5360,0
20230621,170300,11083121070,5360,5360,5360,5360,0
20230621,170200,11083121070,5360,5360,5360,5360,0
20230621,170100,11083121070,5360,5360,5360,5360,0
20230621,170000,11083121070,5360,5360,5360,5360,0
20230621,165900,11083121070,5360,5360,5360,5360,0
20230621,165800,11083121070,5360,5360,5360,5360,0
20230621,165700,11083121070,5360,5360,5360,5360,84926
20230621,165600,11083121070,5360,5360,5360,5360,0
20230621,165500,11083121070,5360,5360,5360,5360,0
20230621,165400,11083121070,5360,5360,5360,5360,0
20230621,165300,11083121070,5360,5360,5360,5360,0
20230621,165200,11083121070,5360,5360,5360,5360,0
20230621,165100,11083121070,5360,5360,5360,5360,0
20230621,165000,11083121070,5360,5360,5360,5360,0
20230621,164900,11083121070,5360,5360,5360,5360,0
20230621,164800,11083121070,5360,5360,5360,5360,0
20230621,164700,11083121070,5360,5360,5360,5360,0
20230621,164600,11083121070,5360,5360,5360,5360,0
20230621,164500,11083121070,5360,5360,5360,5360,0
20230621,164400,11083121070,5360,5360,5360,5360,0
20230621,164300,11083121070,5360,5360,5360,5360,0
20230621,164200,11083121070,5360,5360,5360,5360,0
20230621,164100,11083121070,5360,5360,5360,5360,0
20230621,164000,11083121070,5360,5360,5360,5360,0
20230621,163900,11083121070,5360,5360,5360,5360,0
20230621,163800,11083121070,5360,5360,5360,5360,0
20230621,163700,11083121070,5360,5360,5360,5360,0
20230621,163600,11083121070,5360,5360,5360,5360,0
20230621,163500,11083121070,5360,5360,5360,5360,0
20230621,163400,11083121070,5360,5360,5360,5360,0
20230621,163300,11083121070,5360,5360,5360,5360,0
20230621,163200,11083121070,5360,5360,5360,5360,0
20230621,163100,11083121070,5360,5360,5360,5360,0
20230621,163000,11083121070,5360,5360,5360,5360,0
20230621,162900,11083121070,5360,5360,5360,5360,0
20230621,162800,11083121070,5360,5360,5360,5360,0
20230621,162700,11083121070,5360,5360,5360,5360,84926
20230621,162600,11083121070,5360,5360,5360,5360,0
20230621,162500,11083121070,5360,5360,5360,5360,0
20230621,162400,11083121070,5360,5360,5360,5360,0
20230621,162300,11083121070,5360,5360,5360,5360,0
20230621,162200,11083121070,5360,5360,5360,5360,0
20230621,162100,11083121070,5360,5360,5360,5360,0
20230621,162000,11083121070,5360,5360,5360,5360,0
20230621,161900,11083121070,5360,5360,5360,5360,0
20230621,161800,11083121070,5360,5360,5360,5360,0
20230621,161700,11083121070,5360,5360,5360,5360,0
20230621,161600,11083121070,5360,5360,5360,5360,0
20230621,161500,11083121070,5360,5360,5360,5360,0
20230621,161400,11083121070,5360,5360,5360,5360,0
20230621,161300,11083121070,5360,5360,5360,5360,0
20230621,161200,11083121070,5360,5360,5360,5360,0
20230621,161100,11083121070,5360,5360,5360,5360,0
20230621,161000,11083121070,5360,5360,5360,5360,0
20230621,160900,11083121070,5360,5360,5360,5360,0
20230621,160800,11083121070,5360,5360,5360,5360,0
20230621,160700,11083121070,5360,5360,5360,5360,0
20230621,160600,11083121070,5360,5360,5360,5360,0
20230621,160500,11083121070,5360,5360,5360,5360,0
20230621,160400,11083121070,5360,5360,5360,5360,0
20230621,160300,11083121070,5360,5360,5360,5360,0
20230621,160200,11083121070,5360,5360,5360,5360,0
20230621,160100,11083121070,5360,5360,5360,5360,0
20230621,160000,11083121070,5360,5360,5360,5360,0
20230621,155900,11083121070,5360,5360,5360,5360,0
20230621,155800,11083121070,5360,5360,5360,5360,0
20230621,155700,11083121070,5360,5360,5360,5360,84926
20230621,155600,11083121070,5360,5360,5360,5360,0
20230621,155500,11083121070,5360,5360,5360,5360,0
20230621,155400,11083121070,5360,5360,5360,5360,0
20230621,155300,11083121070,5360,5360,5360,5360,0
20230621,155200,11083121070,5360,5360,5360,5360,0
20230621,155100,11083121070,5360,5360,5360,5360,0
20230621,155000,11083121070,5360,5360,5360,5360,0
20230621,154900,11083121070,5360,5360,5360,5360,0
20230621,154800,11083121070,5360,5360,5360,5360,0
20230621,154700,11083121070,5360,5360,5360,5360,0
20230621,154600,11083121070,5360,5360,5360,5360,0
20230621,154500,11083121070,5360,5360,5360,5360,0
20230621,154400,11083121070,5360,5360,5360,5360,0
20230621,154300,11083121070,5360,5360,5360,5360,0
20230621,154200,11083121070,5360,5360,5360,5360,0
20230621,154100,11083121070,5360,5360,5360,5360,0
20230621,154000,11083121070,5360,5360,5360,5360,0
20230621,153900,11083121070,5360,5360,5360,5360,0
20230621,153800,11083121070,5360,5360,5360,5360,0
20230621,153700,11083121070,5360,5360,5360,5360,0
20230621,153600,11083121070,5360,5360,5360,5360,0
20230621,153500,11083121070,5360,5360,5360,5360,0
20230621,153400,11083121070,5360,5360,5360,5360,0
20230621,153300,11083121070,5360,5360,5360,5360,0
20230621,153200,11083121070,5360,5360,5360,5360,0
20230621,153100,11083121070,5360,5360,5360,5360,0
20230621,153000,11083121070,5360,5360,5360,5360,84926
20230621,152900,10627917710,5370,5370,5370,5370,0
20230621,152800,10627917710,5370,5370,5370,5370,0
20230621,152700,10627917710,5370,5370,5370,5370,0
20230621,152600,10627917710,5370,5370,5370,5370,0
20230621,152500,10627917710,5370,5370,5370,5370,0
20230621,152400,10627917710,5370,5370,5370,5370,0
20230621,152300,10627917710,5370,5370,5370,5370,0
20230621,152200,10627917710,5370,5370,5370,5370,0
20230621,152100,10627917710,5370,5370,5370,5370,0
20230621,152000,10627917710,5370,5370,5370,5370,0
20230621,151900,10627917710,5370,5340,5400,5320,89970
20230621,151800,10144829960,5340,5290,5350,5290,39609
20230621,151700,9934326200,5300,5290,5300,5280,14482
20230621,151600,9857703560,5290,5300,5310,5280,25750
20230621,151500,9721272540,5300,5270,5300,5260,29218
20230621,151400,9566921870,5270,5270,5280,5270,8326
20230621,151300,9523007460,5270,5260,5280,5260,6315
20230621,151200,9489728920,5270,5270,5270,5250,7851
20230621,151100,9448403470,5270,5270,5280,5260,20197
20230621,151000,9341866030,5270,5250,5270,5240,8002
20230621,150900,9299823510,5250,5260,5280,5240,12151
20230621,150800,9235894500,5270,5240,5270,5240,13364
20230621,150700,9165628290,5250,5230,5250,5220,8049
20230621,150600,9123501100,5220,5210,5220,5210,2201
20230621,150500,9112012030,5220,5220,5220,5210,1098
20230621,150400,9106280660,5210,5220,5230,5210,9255
20230621,150300,9058033250,5220,5230,5230,5220,530
20230621,150200,9055263680,5220,5220,5230,5210,4965
20230621,150100,9029349200,5220,5210,5230,5210,5313
20230621,150000,9001613450,5220,5200,5220,5200,2569
20230621,145900,8988241450,5190,5200,5210,5180,7360
20230621,145800,8950037850,5210,5210,5220,5200,1675
20230621,145700,8941313550,5210,5210,5220,5210,2569
20230621,145600,8927914950,5220,5220,5230,5220,1911
20230621,145500,8917934190,5220,5210,5230,5210,2391
20230621,145400,8905464240,5230,5200,5240,5180,19545
20230621,145300,8803691290,5200,5240,5240,5200,15715
20230621,145200,8721819910,5230,5240,5240,5220,17796
20230621,145100,8628715730,5240,5260,5270,5240,6905
20230621,145000,8592413260,5270,5270,5270,5240,6934
20230621,144900,8555972750,5270,5260,5280,5250,16445
20230621,144800,8469356880,5250,5270,5280,5240,14343
20230621,144700,8393975910,5270,5260,5280,5250,33027
20230621,144600,8219977940,5260,5220,5270,5220,53413
20230621,144500,7939737520,5230,5220,5230,5210,7161
20230621,144400,7902364000,5220,5200,5220,5200,3335
20230621,144300,7884974980,5210,5210,5210,5200,7795
20230621,144200,7844405350,5210,5210,5220,5200,2017
20230621,144100,7833895720,5210,5230,5230,5210,6422
20230621,144000,7800394420,5220,5210,5230,5200,6048
20230621,143900,7768845780,5210,5210,5220,5200,2782
20230621,143800,7754331800,5200,5180,5200,5180,9351
20230621,143700,7705747800,5190,5190,5190,5180,945
20230621,143600,7700846280,5190,5190,5200,5180,1214
20230621,143500,7694546660,5190,5170,5190,5170,1886
20230621,143400,7684785110,5170,5190,5200,5170,3062
20230621,143300,7668925430,5190,5190,5200,5180,2784
20230621,143200,7654462740,5200,5180,5200,5180,3122
20230621,143100,7638275610,5180,5190,5190,5180,5509
20230621,143000,7609703930,5190,5220,5220,5180,9193
20230621,142900,7561909760,5220,5210,5230,5210,12345
20230621,142800,7497457870,5220,5190,5220,5190,17931
20230621,142700,7404164050,5190,5190,5200,5180,5974
20230621,142600,7373173930,5180,5170,5190,5170,5714
20230621,142500,7343594440,5170,5160,5170,5160,958
20230621,142400,7338649260,5170,5180,5190,5160,11000
20230621,142300,7281723580,5180,5190,5190,5170,12228
20230621,142200,7218347040,5190,5130,5190,5130,21034
20230621,142100,7109641070,5130,5120,5130,5120,314
20230621,142000,7108033370,5120,5120,5120,5120,132
20230621,141900,7107357530,5130,5130,5130,5130,2
20230621,141800,7107347270,5120,5120,5120,5120,764
20230621,141700,7103435590,5120,5110,5120,5110,2424
20230621,141600,7091027470,5120,5110,5120,5110,358
20230621,141500,7089195020,5110,5120,5120,5110,1904
20230621,141400,7079449180,5110,5110,5110,5110,306
20230621,141300,7077885520,5120,5120,5120,5110,840
20230621,141200,7073584770,5120,5140,5140,5120,1027
20230621,141100,7068318250,5130,5130,5140,5130,1776
20230621,141000,7059206100,5130,5130,5130,5120,912
20230621,140900,7054527830,5130,5140,5140,5130,2654
20230621,140800,7040894320,5130,5140,5140,5130,2311
20230621,140700,7029015790,5140,5110,5140,5110,3082
20230621,140600,7013228270,5120,5130,5130,5110,1733
20230621,140500,7004370620,5130,5110,5130,5110,2212
20230621,140400,6993045200,5110,5110,5110,5110,771
20230621,140300,6989105390,5110,5110,5110,5110,0
20230621,140200,6989105390,5110,5110,5110,5110,782
20230621,140100,6985109370,5100,5110,5110,5100,865
20230621,140000,6980690720,5120,5120,5120,5120,6
20230621,135900,6980660000,5120,5120,5120,5110,174
20230621,135800,6979770820,5100,5110,5110,5100,3447
20230621,135700,6962165360,5110,5120,5120,5110,1318
20230621,135600,6955418380,5120,5120,5120,5110,1989
20230621,135500,6945235010,5120,5120,5120,5120,21
20230621,135400,6945127490,5120,5110,5120,5110,398
20230621,135300,6943090730,5120,5120,5120,5120,11
20230621,135200,6943034410,5120,5100,5120,5100,2769
20230621,135100,6928869410,5100,5110,5110,5100,2226
20230621,135000,6917506810,5110,5110,5120,5100,5383
20230621,134900,6890030590,5110,5110,5110,5110,1605
20230621,134800,6881829040,5120,5110,5120,5110,842
20230621,134700,6877518070,5110,5120,5130,5110,1256
20230621,134600,6871099430,5120,5120,5130,5120,1306
20230621,134500,6864412690,5120,5110,5120,5110,1339
20230621,134400,6857569940,5120,5130,5130,5120,1486
20230621,134300,6849957860,5130,5130,5130,5120,1284
20230621,134200,6843380760,5140,5140,5140,5120,1608
20230621,134100,6835133820,5130,5130,5130,5120,2044
20230621,134000,6824653360,5130,5130,5130,5130,1
20230621,133900,6824648230,5120,5130,5130,5120,1193
20230621,133800,6818528150,5130,5130,5130,5130,567
20230621,133700,6815619440,5120,5120,5130,5120,747
20230621,133600,6811794700,5120,5130,5130,5120,905
20230621,133500,6807160870,5120,5120,5130,5110,449
20230621,133400,6804864560,5110,5140,5140,5110,2061
20230621,133300,6794303030,5140,5140,5140,5140,234
20230621,133200,6793100270,5120,5130,5140,5120,1714
20230621,133100,6784314430,5130,5140,5140,5130,642
20230621,133000,6781020540,5140,5110,5140,5110,7990
20230621,132900,6740075790,5110,5110,5110,5110,102
20230621,132800,6739554570,5110,5120,5120,5110,100
20230621,132700,6739043560,5120,5100,5120,5100,174
20230621,132600,6738153400,5120,5120,5120,5120,461
20230621,132500,6735793080,5120,5090,5120,5090,138
20230621,132400,6735089270,5090,5080,5090,5080,138
20230621,132300,6734387910,5080,5090,5090,5070,2484
20230621,132200,6721759060,5070,5090,5090,5070,1112
20230621,132100,6716104180,5100,5100,5110,5100,1303
20230621,132000,6709452540,5110,5110,5110,5110,26
20230621,131900,6709319680,5110,5080,5110,5080,9448
20230621,131800,6661230310,5070,5090,5090,5070,2355
20230621,131700,6649271560,5080,5090,5090,5080,1790
20230621,131600,6640174840,5090,5100,5100,5080,5222
20230621,131500,6613634050,5100,5100,5100,5090,155
20230621,131400,6612844950,5080,5120,5120,5080,6204
20230621,131300,6581286010,5120,5110,5120,5100,2405
20230621,131200,6569009240,5120,5110,5130,5110,55
20230621,131100,6568727760,5110,5110,5110,5110,754
20230621,131000,6564874820,5110,5120,5120,5110,2620
20230621,130900,6551481480,5120,5120,5130,5110,1826
20230621,130800,6542131850,5120,5130,5130,5120,2828
20230621,130700,6527627920,5130,5130,5130,5130,709
20230621,130600,6523990750,5130,5140,5140,5130,1508
20230621,130500,6516248530,5140,5150,5150,5130,3792
20230621,130400,6496733900,5150,5120,5150,5120,5887
20230621,130300,6466506250,5120,5130,5130,5120,1201
20230621,130200,6460351220,5130,5130,5130,5120,2031
20230621,130100,6449940850,5130,5120,5130,5120,2827
20230621,130000,6435455600,5110,5110,5120,5110,393
20230621,125900,6433447350,5110,5110,5110,5110,124
20230621,125800,6432813710,5120,5120,5120,5110,3570
20230621,125700,6414537520,5120,5120,5120,5110,1251
20230621,125600,6408134400,5120,5100,5120,5090,3533
20230621,125500,6390105280,5100,5100,5100,5090,41
20230621,125400,6389896560,5080,5080,5100,5080,1411
20230621,125300,6382725110,5090,5080,5100,5080,1630
20230621,125200,6374428730,5090,5090,5090,5090,303
20230621,125100,6372886460,5100,5080,5100,5080,354
20230621,125000,6371086110,5080,5080,5080,5080,20
20230621,124900,6370984510,5090,5090,5090,5090,1644
20230621,124800,6362616550,5090,5100,5100,5090,191
20230621,124700,6361644350,5100,5100,5100,5090,964
20230621,124600,6356728950,5100,5100,5110,5100,433
20230621,124500,6354518340,5100,5110,5110,5100,13
20230621,124400,6354452030,5120,5110,5120,5110,520
20230621,124300,6351794780,5110,5100,5110,5100,1936
20230621,124200,6341912430,5100,5100,5100,5100,264
20230621,124100,6340566030,5100,5100,5100,5100,2
20230621,124000,6340555830,5100,5100,5100,5090,1396
20230621,123900,6333437930,5090,5100,5100,5090,840
20230621,123800,6329159580,5100,5100,5100,5090,944
20230621,123700,6324350280,5100,5100,5100,5100,3
20230621,123600,6324334980,5100,5080,5100,5080,1378
20230621,123500,6317321440,5080,5090,5090,5080,405
20230621,123400,6315263430,5090,5090,5090,5090,1
20230621,123300,6315258340,5090,5080,5090,5080,202
20230621,123200,6314232160,5080,5080,5080,5080,1005
20230621,123100,6309126760,5080,5080,5080,5080,6
20230621,123000,6309096280,5080,5090,5090,5080,1952
20230621,122900,6299180020,5090,5090,5090,5090,410
20230621,122800,6297093120,5090,5090,5090,5090,1280
20230621,122700,6290577920,5090,5090,5090,5080,303
20230621,122600,6289036620,5100,5090,5100,5090,228
20230621,122500,6287874910,5090,5090,5090,5090,619
20230621,122400,6284724200,5080,5080,5080,5080,260
20230621,122300,6283403400,5090,5080,5090,5080,418
20230621,122200,6281279370,5080,5080,5080,5080,400
20230621,122100,6279247370,5080,5080,5080,5080,404
20230621,122000,6277195050,5080,5080,5080,5070,472
20230621,121900,6274801510,5080,5080,5080,5080,707
20230621,121800,6271209950,5070,5080,5080,5070,722
20230621,121700,6267549200,5080,5080,5080,5080,503
20230621,121600,6264993960,5070,5080,5090,5070,248
20230621,121500,6263733920,5070,5080,5080,5070,1681
20230621,121400,6255210340,5080,5080,5080,5070,2511
20230621,121300,6242471420,5090,5090,5090,5090,95
20230621,121200,6241987870,5090,5090,5090,5090,612
20230621,121100,6238872790,5090,5090,5100,5080,2390
20230621,121000,6226722610,5090,5090,5090,5090,10
20230621,120900,6226671710,5090,5090,5090,5070,1252
20230621,120800,6220306590,5090,5090,5090,5090,2
20230621,120700,6220296410,5070,5070,5090,5070,829
20230621,120600,6216083500,5070,5070,5090,5070,2394
20230621,120500,6203945820,5070,5070,5070,5060,478
20230621,120400,6201522470,5070,5070,5070,5060,1260
20230621,120300,6195143130,5070,5070,5080,5070,1248
20230621,120200,6188812620,5070,5070,5070,5070,3276
20230621,120100,6172203300,5070,5070,5070,5070,1683
20230621,120000,6163670490,5080,5070,5080,5070,2523
20230621,115900,6150868930,5070,5080,5090,5070,1631
20230621,115800,6142589080,5080,5090,5090,5080,178
20230621,115700,6141684690,5090,5090,5090,5090,159
20230621,115600,6140875380,5090,5080,5100,5080,1255
20230621,115500,6134488810,5090,5080,5090,5080,1256
20230621,115400,6128098310,5080,5080,5090,5080,310
20230621,115300,6126523410,5080,5090,5090,5080,4289
20230621,115200,6104727140,5090,5100,5100,5090,127
20230621,115100,6104080660,5100,5100,5100,5090,1662
20230621,115000,6095607360,5090,5090,5100,5080,1236
20230621,114900,6089317070,5090,5130,5130,5080,7053
20230621,114800,6053362660,5120,5110,5140,5110,5668
20230621,114700,6024325780,5120,5100,5120,5090,3124
20230621,114600,6008377830,5100,5100,5100,5090,1702
20230621,114500,5999700540,5100,5090,5100,5080,6001
20230621,114400,5969168470,5080,5090,5090,5080,1233
20230621,114300,5962904730,5080,5090,5090,5080,1191
20230621,114200,5956843240,5090,5090,5090,5090,1099
20230621,114100,5951249330,5090,5100,5100,5090,987
20230621,114000,5946216420,5100,5100,5110,5100,1713
20230621,113900,5937478940,5100,5110,5120,5100,992
20230621,113800,5932408120,5110,5110,5110,5100,3792
20230621,113700,5913046460,5100,5090,5100,5090,1501
20230621,113600,5905398860,5090,5090,5090,5080,1228
20230621,113500,5899156340,5090,5080,5090,5080,1880
20230621,113400,5889605740,5080,5100,5100,5080,2315
20230621,113300,5877823000,5120,5100,5120,5090,611
20230621,113200,5874706720,5100,5100,5110,5100,2522
20230621,113100,5861840380,5100,5100,5100,5090,1028
20230621,113000,5856602900,5100,5090,5110,5090,3937
20230621,112900,5836531110,5100,5090,5100,5090,661
20230621,112800,5833165350,5090,5090,5100,5080,4341
20230621,112700,5811070110,5090,5090,5100,5080,1082
20230621,112600,5805563880,5100,5080,5100,5080,604
20230621,112500,5802491520,5080,5110,5110,5070,6796
20230621,112400,5767951160,5120,5080,5120,5080,1179
20230621,112300,5761960990,5090,5100,5100,5080,11654
20230621,112200,5702723400,5100,5130,5130,5100,1427
20230621,112100,5695428420,5130,5140,5140,5100,11762
20230621,112000,5635335040,5130,5160,5160,5130,7123
20230621,111900,5598645570,5160,5160,5160,5140,9543
20230621,111800,5549446170,5170,5130,5190,5130,23544
20230621,111700,5427841560,5140,5140,5150,5130,7591
20230621,111600,5388805240,5150,5120,5150,5120,5977
20230621,111500,5358120590,5130,5110,5130,5110,873
20230621,111400,5353653240,5120,5130,5130,5110,1714
20230621,111300,5344880540,5130,5110,5130,5110,8659
20230621,111200,5300509310,5110,5090,5110,5090,5597
20230621,111100,5271951860,5090,5080,5090,5070,1613
20230621,111000,5263751690,5080,5090,5090,5060,1101
20230621,110900,5258172330,5090,5080,5090,5080,1146
20230621,110800,5252350410,5080,5080,5080,5080,253
20230621,110700,5251065170,5060,5060,5060,5060,14
20230621,110600,5250994330,5060,5070,5070,5060,1096
20230621,110500,5245440330,5070,5080,5080,5070,381
20230621,110400,5243506850,5080,5090,5100,5080,926
20230621,110300,5238796080,5090,5080,5090,5080,4277
20230621,110200,5217068820,5090,5100,5100,5090,2573
20230621,110100,5203971250,5100,5090,5100,5090,1395
20230621,110000,5196865320,5090,5100,5100,5090,554
20230621,105900,5194044300,5100,5090,5100,5090,571
20230621,105800,5191134070,5100,5080,5100,5080,3787
20230621,105700,5171865330,5080,5090,5090,5080,651
20230621,105600,5168557720,5090,5080,5090,5080,1349
20230621,105500,5161704790,5080,5080,5080,5070,898
20230621,105400,5157143950,5070,5070,5070,5070,754
20230621,105300,5153321170,5070,5060,5080,5060,16745
20230621,105200,5068585140,5060,5080,5080,5060,1855
20230621,105100,5059182040,5080,5060,5080,5060,572
20230621,105000,5056287680,5050,5060,5070,5050,2809
20230621,104900,5042076620,5060,5060,5060,5060,2970
20230621,104800,5027048420,5060,5080,5080,5060,329
20230621,104700,5025383480,5060,5080,5080,5050,6680
20230621,104600,4991579130,5080,5060,5080,5060,1204
20230621,104500,4985481440,5050,5070,5070,5050,4452
20230621,104400,4962950380,5070,5070,5070,5070,3723
20230621,104300,4944074770,5070,5080,5080,5070,2592
20230621,104200,4930925010,5080,5090,5090,5080,287
20230621,104100,4929464780,5090,5100,5100,5090,2209
20230621,104000,4918208930,5110,5100,5110,5100,103
20230621,103900,4917682620,5100,5100,5100,5100,1418
20230621,103800,4910450820,5100,5100,5110,5100,2670
20230621,103700,4896823700,5100,5100,5110,5090,2608
20230621,103600,4883520650,5100,5080,5110,5060,8491
20230621,103500,4840397730,5070,5070,5090,5070,201
20230621,103400,4839377900,5070,5070,5070,5070,2449
20230621,103300,4826961470,5070,5080,5090,5070,2162
20230621,103200,4815978510,5090,5110,5110,5090,2051
20230621,103100,4805521030,5110,5090,5110,5080,6014
20230621,103000,4774877210,5090,5070,5090,5070,1268
20230621,102900,4768432320,5080,5050,5080,5040,3303
20230621,102800,4751687970,5060,5040,5060,5040,7173
20230621,102700,4715514940,5070,5060,5070,5040,2516
20230621,102600,4702826310,5070,5040,5070,5040,1933
20230621,102500,4693073600,5040,5070,5070,5040,4276
20230621,102400,4671485010,5070,5040,5070,5040,5498
20230621,102300,4643751820,5050,5040,5050,5040,8183
20230621,102200,4602493770,5040,5050,5060,5040,9054
20230621,102100,4556820720,5050,5060,5070,5050,2176
20230621,102000,4545810730,5060,5070,5070,5050,384
20230621,101900,4543867420,5070,5070,5080,5050,9555
20230621,101800,4495456750,5080,5060,5080,5060,2035
20230621,101700,4485141110,5070,5070,5070,5060,1759
20230621,101600,4476227970,5070,5050,5070,5050,2481
20230621,101500,4463671450,5060,5060,5060,5050,5373
20230621,101400,4436523180,5060,5060,5070,5050,1497
20230621,101300,4428946940,5070,5040,5070,5040,12303
20230621,101200,4366692960,5030,5040,5040,5030,8542
20230621,101100,4323709950,5050,5040,5050,5030,3453
20230621,101000,4306317650,5050,5030,5050,5030,10255
20230621,100900,4254716330,5030,5050,5050,5030,5900
20230621,100800,4225001240,5050,5050,5050,5030,5559
20230621,100700,4196973420,5050,5040,5060,5030,7227
20230621,100600,4160538020,5030,5050,5050,5020,42685
20230621,100500,3945620650,5060,5080,5090,5060,11564
20230621,100400,3887047670,5070,5090,5090,5070,9648
20230621,100300,3838017300,5090,5080,5100,5070,5989
20230621,100200,3807580900,5080,5070,5090,5070,5321
20230621,100100,3780589940,5080,5100,5100,5070,16348
20230621,100000,3697499280,5100,5100,5120,5090,7248
20230621,095900,3660583880,5100,5110,5120,5090,18817
20230621,095800,3564627590,5110,5140,5140,5110,14851
20230621,095700,3488595260,5140,5150,5150,5140,6826
20230621,095600,3453499280,5150,5160,5170,5140,7436
20230621,095500,3415170360,5160,5160,5170,5160,3398
20230621,095400,3397636380,5160,5160,5170,5140,8330
20230621,095300,3354693430,5150,5160,5180,5140,8543
20230621,095200,3310613220,5160,5150,5160,5150,2771
20230621,095100,3296325970,5150,5150,5160,5150,3889
20230621,095000,3276297260,5150,5160,5160,5150,997
20230621,094900,3271161480,5160,5150,5160,5150,1695
20230621,094800,3262430420,5150,5180,5180,5150,5610
20230621,094700,3233497900,5170,5170,5180,5170,1246
20230621,094600,3227054370,5170,5170,5180,5160,2265
20230621,094500,3215354300,5160,5180,5180,5160,4842
20230621,094400,3190354370,5170,5180,5180,5170,2049
20230621,094300,3179745980,5170,5170,5180,5160,3709
20230621,094200,3160570040,5170,5150,5180,5150,4942
20230621,094100,3135063090,5150,5140,5150,5140,3747
20230621,094000,3115781160,5140,5140,5150,5140,4952
20230621,093900,3090316270,5150,5160,5160,5140,3202
20230621,093800,3073834780,5160,5160,5160,5150,2969
20230621,093700,3058515810,5160,5160,5170,5150,4871
20230621,093600,3033387390,5160,5170,5180,5160,1832
20230621,093500,3023924490,5160,5150,5160,5150,4993
20230621,093400,2998187000,5150,5170,5170,5140,11741
20230621,093300,2937652630,5170,5170,5180,5160,6417
20230621,093200,2904463420,5160,5190,5190,5160,8406
20230621,093100,2860970730,5190,5180,5190,5170,12141
20230621,093000,2798081960,5180,5170,5190,5160,2475
20230621,092900,2785283020,5190,5190,5190,5170,1907
20230621,092800,2775402000,5180,5180,5180,5160,12243
20230621,092700,2712168370,5180,5190,5210,5170,15646
20230621,092600,2630949050,5190,5210,5210,5170,12093
20230621,092500,2568225190,5210,5220,5230,5190,10053
20230621,092400,2515886060,5220,5250,5270,5200,41304
20230621,092300,2299557710,5240,5230,5250,5220,9984
20230621,092200,2247287890,5210,5220,5230,5210,9138
20230621,092100,2199610330,5220,5240,5250,5210,30943
20230621,092000,2037867540,5240,5200,5250,5200,62973
20230621,091900,1708871930,5200,5170,5210,5160,17720
20230621,091800,1616851340,5170,5130,5170,5130,9561
20230621,091700,1567590690,5140,5160,5160,5120,14548
20230621,091600,1492881680,5150,5170,5170,5150,7789
20230621,091500,1452702140,5160,5160,5170,5150,3800
20230621,091400,1433089760,5160,5160,5170,5140,5199
20230621,091300,1406304930,5150,5180,5190,5130,12151
20230621,091200,1343673230,5180,5140,5190,5140,13518
20230621,091100,1273770910,5130,5150,5160,5110,16469
20230621,091000,1189334820,5160,5160,5190,5150,11524
20230621,090900,1129829940,5160,5160,5180,5150,10203
20230621,090800,1077136810,5180,5180,5190,5160,11085
20230621,090700,1019821720,5180,5190,5190,5180,9153
20230621,090600,972367240,5180,5190,5200,5180,12276
20230621,090500,908675960,5180,5120,5190,5120,23466
20230621,090400,787684270,5120,5110,5140,5080,21720
20230621,090300,676842320,5100,5150,5160,5100,23268
20230621,090200,557702890,5150,5160,5170,5150,24955
20230621,090100,429052350,5160,5150,5180,5120,39472
20230621,090000,225942710,5140,5140,5150,5100,43094
Reference in New Issue Copy Permalink