ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/355150/min/candle-20230621.csv

860 lines
42 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
20230621,231700,2040487600,3105,3105,3105,3105,9818
20230621,231600,2040487600,3105,3105,3105,3105,0
20230621,231500,2040487600,3105,3105,3105,3105,0
20230621,231400,2040487600,3105,3105,3105,3105,0
20230621,231300,2040487600,3105,3105,3105,3105,0
20230621,231200,2040487600,3105,3105,3105,3105,0
20230621,231100,2040487600,3105,3105,3105,3105,0
20230621,231000,2040487600,3105,3105,3105,3105,0
20230621,230900,2040487600,3105,3105,3105,3105,0
20230621,230800,2040487600,3105,3105,3105,3105,0
20230621,230700,2040487600,3105,3105,3105,3105,0
20230621,230600,2040487600,3105,3105,3105,3105,0
20230621,230500,2040487600,3105,3105,3105,3105,0
20230621,230400,2040487600,3105,3105,3105,3105,0
20230621,230300,2040487600,3105,3105,3105,3105,0
20230621,230200,2040487600,3105,3105,3105,3105,0
20230621,230100,2040487600,3105,3105,3105,3105,0
20230621,230000,2040487600,3105,3105,3105,3105,0
20230621,225900,2040487600,3105,3105,3105,3105,0
20230621,225800,2040487600,3105,3105,3105,3105,0
20230621,225700,2040487600,3105,3105,3105,3105,0
20230621,225600,2040487600,3105,3105,3105,3105,0
20230621,225500,2040487600,3105,3105,3105,3105,0
20230621,225400,2040487600,3105,3105,3105,3105,0
20230621,225300,2040487600,3105,3105,3105,3105,0
20230621,225200,2040487600,3105,3105,3105,3105,0
20230621,225100,2040487600,3105,3105,3105,3105,0
20230621,225000,2040487600,3105,3105,3105,3105,0
20230621,224900,2040487600,3105,3105,3105,3105,0
20230621,224800,2040487600,3105,3105,3105,3105,0
20230621,224700,2040487600,3105,3105,3105,3105,9818
20230621,224600,2040487600,3105,3105,3105,3105,0
20230621,224500,2040487600,3105,3105,3105,3105,0
20230621,224400,2040487600,3105,3105,3105,3105,0
20230621,224300,2040487600,3105,3105,3105,3105,0
20230621,224200,2040487600,3105,3105,3105,3105,0
20230621,224100,2040487600,3105,3105,3105,3105,0
20230621,224000,2040487600,3105,3105,3105,3105,0
20230621,223900,2040487600,3105,3105,3105,3105,0
20230621,223800,2040487600,3105,3105,3105,3105,0
20230621,223700,2040487600,3105,3105,3105,3105,0
20230621,223600,2040487600,3105,3105,3105,3105,0
20230621,223500,2040487600,3105,3105,3105,3105,0
20230621,223400,2040487600,3105,3105,3105,3105,0
20230621,223300,2040487600,3105,3105,3105,3105,0
20230621,223200,2040487600,3105,3105,3105,3105,0
20230621,223100,2040487600,3105,3105,3105,3105,0
20230621,223000,2040487600,3105,3105,3105,3105,0
20230621,222900,2040487600,3105,3105,3105,3105,0
20230621,222800,2040487600,3105,3105,3105,3105,0
20230621,222700,2040487600,3105,3105,3105,3105,0
20230621,222600,2040487600,3105,3105,3105,3105,0
20230621,222500,2040487600,3105,3105,3105,3105,0
20230621,222400,2040487600,3105,3105,3105,3105,0
20230621,222300,2040487600,3105,3105,3105,3105,0
20230621,222200,2040487600,3105,3105,3105,3105,0
20230621,222100,2040487600,3105,3105,3105,3105,0
20230621,222000,2040487600,3105,3105,3105,3105,0
20230621,221900,2040487600,3105,3105,3105,3105,0
20230621,221800,2040487600,3105,3105,3105,3105,0
20230621,221700,2040487600,3105,3105,3105,3105,9818
20230621,221600,2040487600,3105,3105,3105,3105,0
20230621,221500,2040487600,3105,3105,3105,3105,0
20230621,221400,2040487600,3105,3105,3105,3105,0
20230621,221300,2040487600,3105,3105,3105,3105,0
20230621,221200,2040487600,3105,3105,3105,3105,0
20230621,221100,2040487600,3105,3105,3105,3105,0
20230621,221000,2040487600,3105,3105,3105,3105,0
20230621,220900,2040487600,3105,3105,3105,3105,0
20230621,220800,2040487600,3105,3105,3105,3105,0
20230621,220700,2040487600,3105,3105,3105,3105,0
20230621,220600,2040487600,3105,3105,3105,3105,0
20230621,220500,2040487600,3105,3105,3105,3105,0
20230621,220400,2040487600,3105,3105,3105,3105,0
20230621,220300,2040487600,3105,3105,3105,3105,0
20230621,220200,2040487600,3105,3105,3105,3105,0
20230621,220100,2040487600,3105,3105,3105,3105,0
20230621,220000,2040487600,3105,3105,3105,3105,0
20230621,215900,2040487600,3105,3105,3105,3105,0
20230621,215800,2040487600,3105,3105,3105,3105,0
20230621,215700,2040487600,3105,3105,3105,3105,0
20230621,215600,2040487600,3105,3105,3105,3105,0
20230621,215500,2040487600,3105,3105,3105,3105,0
20230621,215400,2040487600,3105,3105,3105,3105,0
20230621,215300,2040487600,3105,3105,3105,3105,0
20230621,215200,2040487600,3105,3105,3105,3105,0
20230621,215100,2040487600,3105,3105,3105,3105,0
20230621,215000,2040487600,3105,3105,3105,3105,0
20230621,214900,2040487600,3105,3105,3105,3105,0
20230621,214800,2040487600,3105,3105,3105,3105,0
20230621,214700,2040487600,3105,3105,3105,3105,9818
20230621,214600,2040487600,3105,3105,3105,3105,0
20230621,214500,2040487600,3105,3105,3105,3105,0
20230621,214400,2040487600,3105,3105,3105,3105,0
20230621,214300,2040487600,3105,3105,3105,3105,0
20230621,214200,2040487600,3105,3105,3105,3105,0
20230621,214100,2040487600,3105,3105,3105,3105,0
20230621,214000,2040487600,3105,3105,3105,3105,0
20230621,213900,2040487600,3105,3105,3105,3105,0
20230621,213800,2040487600,3105,3105,3105,3105,0
20230621,213700,2040487600,3105,3105,3105,3105,0
20230621,213600,2040487600,3105,3105,3105,3105,0
20230621,213500,2040487600,3105,3105,3105,3105,0
20230621,213400,2040487600,3105,3105,3105,3105,0
20230621,213300,2040487600,3105,3105,3105,3105,0
20230621,213200,2040487600,3105,3105,3105,3105,0
20230621,213100,2040487600,3105,3105,3105,3105,0
20230621,213000,2040487600,3105,3105,3105,3105,0
20230621,212900,2040487600,3105,3105,3105,3105,0
20230621,212800,2040487600,3105,3105,3105,3105,0
20230621,212700,2040487600,3105,3105,3105,3105,0
20230621,212600,2040487600,3105,3105,3105,3105,0
20230621,212500,2040487600,3105,3105,3105,3105,0
20230621,212400,2040487600,3105,3105,3105,3105,0
20230621,212300,2040487600,3105,3105,3105,3105,0
20230621,212200,2040487600,3105,3105,3105,3105,0
20230621,212100,2040487600,3105,3105,3105,3105,0
20230621,212000,2040487600,3105,3105,3105,3105,0
20230621,211900,2040487600,3105,3105,3105,3105,0
20230621,211800,2040487600,3105,3105,3105,3105,0
20230621,211700,2040487600,3105,3105,3105,3105,9818
20230621,211600,2040487600,3105,3105,3105,3105,0
20230621,211500,2040487600,3105,3105,3105,3105,0
20230621,211400,2040487600,3105,3105,3105,3105,0
20230621,211300,2040487600,3105,3105,3105,3105,0
20230621,211200,2040487600,3105,3105,3105,3105,0
20230621,211100,2040487600,3105,3105,3105,3105,0
20230621,211000,2040487600,3105,3105,3105,3105,0
20230621,210900,2040487600,3105,3105,3105,3105,0
20230621,210800,2040487600,3105,3105,3105,3105,0
20230621,210700,2040487600,3105,3105,3105,3105,0
20230621,210600,2040487600,3105,3105,3105,3105,0
20230621,210500,2040487600,3105,3105,3105,3105,0
20230621,210400,2040487600,3105,3105,3105,3105,0
20230621,210300,2040487600,3105,3105,3105,3105,0
20230621,210200,2040487600,3105,3105,3105,3105,0
20230621,210100,2040487600,3105,3105,3105,3105,0
20230621,210000,2040487600,3105,3105,3105,3105,0
20230621,205900,2040487600,3105,3105,3105,3105,0
20230621,205800,2040487600,3105,3105,3105,3105,0
20230621,205700,2040487600,3105,3105,3105,3105,0
20230621,205600,2040487600,3105,3105,3105,3105,0
20230621,205500,2040487600,3105,3105,3105,3105,0
20230621,205400,2040487600,3105,3105,3105,3105,0
20230621,205300,2040487600,3105,3105,3105,3105,0
20230621,205200,2040487600,3105,3105,3105,3105,0
20230621,205100,2040487600,3105,3105,3105,3105,0
20230621,205000,2040487600,3105,3105,3105,3105,0
20230621,204900,2040487600,3105,3105,3105,3105,0
20230621,204800,2040487600,3105,3105,3105,3105,0
20230621,204700,2040487600,3105,3105,3105,3105,9818
20230621,204600,2040487600,3105,3105,3105,3105,0
20230621,204500,2040487600,3105,3105,3105,3105,0
20230621,204400,2040487600,3105,3105,3105,3105,0
20230621,204300,2040487600,3105,3105,3105,3105,0
20230621,204200,2040487600,3105,3105,3105,3105,0
20230621,204100,2040487600,3105,3105,3105,3105,0
20230621,204000,2040487600,3105,3105,3105,3105,0
20230621,203900,2040487600,3105,3105,3105,3105,0
20230621,203800,2040487600,3105,3105,3105,3105,0
20230621,203700,2040487600,3105,3105,3105,3105,0
20230621,203600,2040487600,3105,3105,3105,3105,0
20230621,203500,2040487600,3105,3105,3105,3105,0
20230621,203400,2040487600,3105,3105,3105,3105,0
20230621,203300,2040487600,3105,3105,3105,3105,0
20230621,203200,2040487600,3105,3105,3105,3105,0
20230621,203100,2040487600,3105,3105,3105,3105,0
20230621,203000,2040487600,3105,3105,3105,3105,0
20230621,202900,2040487600,3105,3105,3105,3105,0
20230621,202800,2040487600,3105,3105,3105,3105,0
20230621,202700,2040487600,3105,3105,3105,3105,0
20230621,202600,2040487600,3105,3105,3105,3105,0
20230621,202500,2040487600,3105,3105,3105,3105,0
20230621,202400,2040487600,3105,3105,3105,3105,0
20230621,202300,2040487600,3105,3105,3105,3105,0
20230621,202200,2040487600,3105,3105,3105,3105,0
20230621,202100,2040487600,3105,3105,3105,3105,0
20230621,202000,2040487600,3105,3105,3105,3105,0
20230621,201900,2040487600,3105,3105,3105,3105,0
20230621,201800,2040487600,3105,3105,3105,3105,0
20230621,201700,2040487600,3105,3105,3105,3105,9818
20230621,201600,2040487600,3105,3105,3105,3105,0
20230621,201500,2040487600,3105,3105,3105,3105,0
20230621,201400,2040487600,3105,3105,3105,3105,0
20230621,201300,2040487600,3105,3105,3105,3105,0
20230621,201200,2040487600,3105,3105,3105,3105,0
20230621,201100,2040487600,3105,3105,3105,3105,0
20230621,201000,2040487600,3105,3105,3105,3105,0
20230621,200900,2040487600,3105,3105,3105,3105,0
20230621,200800,2040487600,3105,3105,3105,3105,0
20230621,200700,2040487600,3105,3105,3105,3105,0
20230621,200600,2040487600,3105,3105,3105,3105,0
20230621,200500,2040487600,3105,3105,3105,3105,0
20230621,200400,2040487600,3105,3105,3105,3105,0
20230621,200300,2040487600,3105,3105,3105,3105,0
20230621,200200,2040487600,3105,3105,3105,3105,0
20230621,200100,2040487600,3105,3105,3105,3105,0
20230621,200000,2040487600,3105,3105,3105,3105,0
20230621,195900,2040487600,3105,3105,3105,3105,0
20230621,195800,2040487600,3105,3105,3105,3105,0
20230621,195700,2040487600,3105,3105,3105,3105,0
20230621,195600,2040487600,3105,3105,3105,3105,0
20230621,195500,2040487600,3105,3105,3105,3105,0
20230621,195400,2040487600,3105,3105,3105,3105,0
20230621,195300,2040487600,3105,3105,3105,3105,0
20230621,195200,2040487600,3105,3105,3105,3105,0
20230621,195100,2040487600,3105,3105,3105,3105,0
20230621,195000,2040487600,3105,3105,3105,3105,0
20230621,194900,2040487600,3105,3105,3105,3105,0
20230621,194800,2040487600,3105,3105,3105,3105,0
20230621,194700,2040487600,3105,3105,3105,3105,9818
20230621,194600,2040487600,3105,3105,3105,3105,0
20230621,194500,2040487600,3105,3105,3105,3105,0
20230621,194400,2040487600,3105,3105,3105,3105,0
20230621,194300,2040487600,3105,3105,3105,3105,0
20230621,194200,2040487600,3105,3105,3105,3105,0
20230621,194100,2040487600,3105,3105,3105,3105,0
20230621,194000,2040487600,3105,3105,3105,3105,0
20230621,193900,2040487600,3105,3105,3105,3105,0
20230621,193800,2040487600,3105,3105,3105,3105,0
20230621,193700,2040487600,3105,3105,3105,3105,0
20230621,193600,2040487600,3105,3105,3105,3105,0
20230621,193500,2040487600,3105,3105,3105,3105,0
20230621,193400,2040487600,3105,3105,3105,3105,0
20230621,193300,2040487600,3105,3105,3105,3105,0
20230621,193200,2040487600,3105,3105,3105,3105,0
20230621,193100,2040487600,3105,3105,3105,3105,0
20230621,193000,2040487600,3105,3105,3105,3105,0
20230621,192900,2040487600,3105,3105,3105,3105,0
20230621,192800,2040487600,3105,3105,3105,3105,0
20230621,192700,2040487600,3105,3105,3105,3105,0
20230621,192600,2040487600,3105,3105,3105,3105,0
20230621,192500,2040487600,3105,3105,3105,3105,0
20230621,192400,2040487600,3105,3105,3105,3105,0
20230621,192300,2040487600,3105,3105,3105,3105,0
20230621,192200,2040487600,3105,3105,3105,3105,0
20230621,192100,2040487600,3105,3105,3105,3105,0
20230621,192000,2040487600,3105,3105,3105,3105,0
20230621,191900,2040487600,3105,3105,3105,3105,0
20230621,191800,2040487600,3105,3105,3105,3105,0
20230621,191700,2040487600,3105,3105,3105,3105,9818
20230621,191600,2040487600,3105,3105,3105,3105,0
20230621,191500,2040487600,3105,3105,3105,3105,0
20230621,191400,2040487600,3105,3105,3105,3105,0
20230621,191300,2040487600,3105,3105,3105,3105,0
20230621,191200,2040487600,3105,3105,3105,3105,0
20230621,191100,2040487600,3105,3105,3105,3105,0
20230621,191000,2040487600,3105,3105,3105,3105,0
20230621,190900,2040487600,3105,3105,3105,3105,0
20230621,190800,2040487600,3105,3105,3105,3105,0
20230621,190700,2040487600,3105,3105,3105,3105,0
20230621,190600,2040487600,3105,3105,3105,3105,0
20230621,190500,2040487600,3105,3105,3105,3105,0
20230621,190400,2040487600,3105,3105,3105,3105,0
20230621,190300,2040487600,3105,3105,3105,3105,0
20230621,190200,2040487600,3105,3105,3105,3105,0
20230621,190100,2040487600,3105,3105,3105,3105,0
20230621,190000,2040487600,3105,3105,3105,3105,0
20230621,185900,2040487600,3105,3105,3105,3105,0
20230621,185800,2040487600,3105,3105,3105,3105,0
20230621,185700,2040487600,3105,3105,3105,3105,0
20230621,185600,2040487600,3105,3105,3105,3105,0
20230621,185500,2040487600,3105,3105,3105,3105,0
20230621,185400,2040487600,3105,3105,3105,3105,0
20230621,185300,2040487600,3105,3105,3105,3105,0
20230621,185200,2040487600,3105,3105,3105,3105,0
20230621,185100,2040487600,3105,3105,3105,3105,0
20230621,185000,2040487600,3105,3105,3105,3105,0
20230621,184900,2040487600,3105,3105,3105,3105,0
20230621,184800,2040487600,3105,3105,3105,3105,0
20230621,184700,2040487600,3105,3105,3105,3105,9818
20230621,184600,2040487600,3105,3105,3105,3105,0
20230621,184500,2040487600,3105,3105,3105,3105,0
20230621,184400,2040487600,3105,3105,3105,3105,0
20230621,184300,2040487600,3105,3105,3105,3105,0
20230621,184200,2040487600,3105,3105,3105,3105,0
20230621,184100,2040487600,3105,3105,3105,3105,0
20230621,184000,2040487600,3105,3105,3105,3105,0
20230621,183900,2040487600,3105,3105,3105,3105,0
20230621,183800,2040487600,3105,3105,3105,3105,0
20230621,183700,2040487600,3105,3105,3105,3105,0
20230621,183600,2040487600,3105,3105,3105,3105,0
20230621,183500,2040487600,3105,3105,3105,3105,0
20230621,183400,2040487600,3105,3105,3105,3105,0
20230621,183300,2040487600,3105,3105,3105,3105,0
20230621,183200,2040487600,3105,3105,3105,3105,0
20230621,183100,2040487600,3105,3105,3105,3105,0
20230621,183000,2040487600,3105,3105,3105,3105,0
20230621,182900,2040487600,3105,3105,3105,3105,0
20230621,182800,2040487600,3105,3105,3105,3105,0
20230621,182700,2040487600,3105,3105,3105,3105,0
20230621,182600,2040487600,3105,3105,3105,3105,0
20230621,182500,2040487600,3105,3105,3105,3105,0
20230621,182400,2040487600,3105,3105,3105,3105,0
20230621,182300,2040487600,3105,3105,3105,3105,0
20230621,182200,2040487600,3105,3105,3105,3105,0
20230621,182100,2040487600,3105,3105,3105,3105,0
20230621,182000,2040487600,3105,3105,3105,3105,0
20230621,181900,2040487600,3105,3105,3105,3105,0
20230621,181800,2040487600,3105,3105,3105,3105,0
20230621,181700,2040487600,3105,3105,3105,3105,9818
20230621,181600,2040487600,3105,3105,3105,3105,0
20230621,181500,2040487600,3105,3105,3105,3105,0
20230621,181400,2040487600,3105,3105,3105,3105,0
20230621,181300,2040487600,3105,3105,3105,3105,0
20230621,181200,2040487600,3105,3105,3105,3105,0
20230621,181100,2040487600,3105,3105,3105,3105,0
20230621,181000,2040487600,3105,3105,3105,3105,0
20230621,180900,2040487600,3105,3105,3105,3105,0
20230621,180800,2040487600,3105,3105,3105,3105,0
20230621,180700,2040487600,3105,3105,3105,3105,0
20230621,180600,2040487600,3105,3105,3105,3105,0
20230621,180500,2040487600,3105,3105,3105,3105,0
20230621,180400,2040487600,3105,3105,3105,3105,0
20230621,180300,2040487600,3105,3105,3105,3105,0
20230621,180200,2040487600,3105,3105,3105,3105,0
20230621,180100,2040487600,3105,3105,3105,3105,0
20230621,180000,2040487600,3105,3105,3105,3105,0
20230621,175900,2040487600,3105,3105,3105,3105,0
20230621,175800,2040487600,3105,3105,3105,3105,0
20230621,175700,2040487600,3105,3105,3105,3105,0
20230621,175600,2040487600,3105,3105,3105,3105,0
20230621,175500,2040487600,3105,3105,3105,3105,0
20230621,175400,2040487600,3105,3105,3105,3105,0
20230621,175300,2040487600,3105,3105,3105,3105,0
20230621,175200,2040487600,3105,3105,3105,3105,0
20230621,175100,2040487600,3105,3105,3105,3105,0
20230621,175000,2040487600,3105,3105,3105,3105,0
20230621,174900,2040487600,3105,3105,3105,3105,0
20230621,174800,2040487600,3105,3105,3105,3105,0
20230621,174700,2040487600,3105,3105,3105,3105,9818
20230621,174600,2040487600,3105,3105,3105,3105,0
20230621,174500,2040487600,3105,3105,3105,3105,0
20230621,174400,2040487600,3105,3105,3105,3105,0
20230621,174300,2040487600,3105,3105,3105,3105,0
20230621,174200,2040487600,3105,3105,3105,3105,0
20230621,174100,2040487600,3105,3105,3105,3105,0
20230621,174000,2040487600,3105,3105,3105,3105,0
20230621,173900,2040487600,3105,3105,3105,3105,0
20230621,173800,2040487600,3105,3105,3105,3105,0
20230621,173700,2040487600,3105,3105,3105,3105,0
20230621,173600,2040487600,3105,3105,3105,3105,0
20230621,173500,2040487600,3105,3105,3105,3105,0
20230621,173400,2040487600,3105,3105,3105,3105,0
20230621,173300,2040487600,3105,3105,3105,3105,0
20230621,173200,2040487600,3105,3105,3105,3105,0
20230621,173100,2040487600,3105,3105,3105,3105,0
20230621,173000,2040487600,3105,3105,3105,3105,0
20230621,172900,2040487600,3105,3105,3105,3105,0
20230621,172800,2040487600,3105,3105,3105,3105,0
20230621,172700,2040487600,3105,3105,3105,3105,0
20230621,172600,2040487600,3105,3105,3105,3105,0
20230621,172500,2040487600,3105,3105,3105,3105,0
20230621,172400,2040487600,3105,3105,3105,3105,0
20230621,172300,2040487600,3105,3105,3105,3105,0
20230621,172200,2040487600,3105,3105,3105,3105,0
20230621,172100,2040487600,3105,3105,3105,3105,0
20230621,172000,2040487600,3105,3105,3105,3105,0
20230621,171900,2040487600,3105,3105,3105,3105,0
20230621,171800,2040487600,3105,3105,3105,3105,0
20230621,171700,2040487600,3105,3105,3105,3105,9818
20230621,171600,2040487600,3105,3105,3105,3105,0
20230621,171500,2040487600,3105,3105,3105,3105,0
20230621,171400,2040487600,3105,3105,3105,3105,0
20230621,171300,2040487600,3105,3105,3105,3105,0
20230621,171200,2040487600,3105,3105,3105,3105,0
20230621,171100,2040487600,3105,3105,3105,3105,0
20230621,171000,2040487600,3105,3105,3105,3105,0
20230621,170900,2040487600,3105,3105,3105,3105,0
20230621,170800,2040487600,3105,3105,3105,3105,0
20230621,170700,2040487600,3105,3105,3105,3105,0
20230621,170600,2040487600,3105,3105,3105,3105,0
20230621,170500,2040487600,3105,3105,3105,3105,0
20230621,170400,2040487600,3105,3105,3105,3105,0
20230621,170300,2040487600,3105,3105,3105,3105,0
20230621,170200,2040487600,3105,3105,3105,3105,0
20230621,170100,2040487600,3105,3105,3105,3105,0
20230621,170000,2040487600,3105,3105,3105,3105,0
20230621,165900,2040487600,3105,3105,3105,3105,0
20230621,165800,2040487600,3105,3105,3105,3105,0
20230621,165700,2040487600,3105,3105,3105,3105,0
20230621,165600,2040487600,3105,3105,3105,3105,0
20230621,165500,2040487600,3105,3105,3105,3105,0
20230621,165400,2040487600,3105,3105,3105,3105,0
20230621,165300,2040487600,3105,3105,3105,3105,0
20230621,165200,2040487600,3105,3105,3105,3105,0
20230621,165100,2040487600,3105,3105,3105,3105,0
20230621,165000,2040487600,3105,3105,3105,3105,0
20230621,164900,2040487600,3105,3105,3105,3105,0
20230621,164800,2040487600,3105,3105,3105,3105,0
20230621,164700,2040487600,3105,3105,3105,3105,9818
20230621,164600,2040487600,3105,3105,3105,3105,0
20230621,164500,2040487600,3105,3105,3105,3105,0
20230621,164400,2040487600,3105,3105,3105,3105,0
20230621,164300,2040487600,3105,3105,3105,3105,0
20230621,164200,2040487600,3105,3105,3105,3105,0
20230621,164100,2040487600,3105,3105,3105,3105,0
20230621,164000,2040487600,3105,3105,3105,3105,0
20230621,163900,2040487600,3105,3105,3105,3105,0
20230621,163800,2040487600,3105,3105,3105,3105,0
20230621,163700,2040487600,3105,3105,3105,3105,0
20230621,163600,2040487600,3105,3105,3105,3105,0
20230621,163500,2040487600,3105,3105,3105,3105,0
20230621,163400,2040487600,3105,3105,3105,3105,0
20230621,163300,2040487600,3105,3105,3105,3105,0
20230621,163200,2040487600,3105,3105,3105,3105,0
20230621,163100,2040487600,3105,3105,3105,3105,0
20230621,163000,2040487600,3105,3105,3105,3105,0
20230621,162900,2040487600,3105,3105,3105,3105,0
20230621,162800,2040487600,3105,3105,3105,3105,0
20230621,162700,2040487600,3105,3105,3105,3105,0
20230621,162600,2040487600,3105,3105,3105,3105,0
20230621,162500,2040487600,3105,3105,3105,3105,0
20230621,162400,2040487600,3105,3105,3105,3105,0
20230621,162300,2040487600,3105,3105,3105,3105,0
20230621,162200,2040487600,3105,3105,3105,3105,0
20230621,162100,2040487600,3105,3105,3105,3105,0
20230621,162000,2040487600,3105,3105,3105,3105,0
20230621,161900,2040487600,3105,3105,3105,3105,0
20230621,161800,2040487600,3105,3105,3105,3105,0
20230621,161700,2040487600,3105,3105,3105,3105,9818
20230621,161600,2040487600,3105,3105,3105,3105,0
20230621,161500,2040487600,3105,3105,3105,3105,0
20230621,161400,2040487600,3105,3105,3105,3105,0
20230621,161300,2040487600,3105,3105,3105,3105,0
20230621,161200,2040487600,3105,3105,3105,3105,0
20230621,161100,2040487600,3105,3105,3105,3105,0
20230621,161000,2040487600,3105,3105,3105,3105,0
20230621,160900,2040487600,3105,3105,3105,3105,0
20230621,160800,2040487600,3105,3105,3105,3105,0
20230621,160700,2040487600,3105,3105,3105,3105,0
20230621,160600,2040487600,3105,3105,3105,3105,0
20230621,160500,2040487600,3105,3105,3105,3105,0
20230621,160400,2040487600,3105,3105,3105,3105,0
20230621,160300,2040487600,3105,3105,3105,3105,0
20230621,160200,2040487600,3105,3105,3105,3105,0
20230621,160100,2040487600,3105,3105,3105,3105,0
20230621,160000,2040487600,3105,3105,3105,3105,0
20230621,155900,2040487600,3105,3105,3105,3105,0
20230621,155800,2040487600,3105,3105,3105,3105,0
20230621,155700,2040487600,3105,3105,3105,3105,0
20230621,155600,2040487600,3105,3105,3105,3105,0
20230621,155500,2040487600,3105,3105,3105,3105,0
20230621,155400,2040487600,3105,3105,3105,3105,0
20230621,155300,2040487600,3105,3105,3105,3105,0
20230621,155200,2040487600,3105,3105,3105,3105,0
20230621,155100,2040487600,3105,3105,3105,3105,0
20230621,155000,2040487600,3105,3105,3105,3105,0
20230621,154900,2040487600,3105,3105,3105,3105,0
20230621,154800,2040487600,3105,3105,3105,3105,0
20230621,154700,2040487600,3105,3105,3105,3105,9818
20230621,154600,2040487600,3105,3105,3105,3105,0
20230621,154500,2040487600,3105,3105,3105,3105,0
20230621,154400,2040487600,3105,3105,3105,3105,0
20230621,154300,2040487600,3105,3105,3105,3105,0
20230621,154200,2040487600,3105,3105,3105,3105,0
20230621,154100,2040487600,3105,3105,3105,3105,0
20230621,154000,2040487600,3105,3105,3105,3105,0
20230621,153900,2040487600,3105,3105,3105,3105,0
20230621,153800,2040487600,3105,3105,3105,3105,0
20230621,153700,2040487600,3105,3105,3105,3105,0
20230621,153600,2040487600,3105,3105,3105,3105,0
20230621,153500,2040487600,3105,3105,3105,3105,0
20230621,153400,2040487600,3105,3105,3105,3105,0
20230621,153300,2040487600,3105,3105,3105,3105,0
20230621,153200,2040487600,3105,3105,3105,3105,0
20230621,153100,2040487600,3105,3105,3105,3105,0
20230621,153000,2040487600,3105,3105,3105,3105,9818
20230621,152900,2010002710,3120,3120,3120,3120,0
20230621,152800,2010002710,3120,3120,3120,3120,0
20230621,152700,2010002710,3120,3120,3120,3120,0
20230621,152600,2010002710,3120,3120,3120,3120,0
20230621,152500,2010002710,3120,3120,3120,3120,0
20230621,152400,2010002710,3120,3120,3120,3120,0
20230621,152300,2010002710,3120,3120,3120,3120,0
20230621,152200,2010002710,3120,3120,3120,3120,0
20230621,152100,2010002710,3120,3120,3120,3120,0
20230621,152000,2010002710,3120,3120,3120,3120,0
20230621,151900,2010002710,3120,3105,3120,3105,136
20230621,151800,2009580010,3120,3110,3120,3105,5801
20230621,151700,1991544680,3120,3120,3120,3110,640
20230621,151600,1989552880,3120,3125,3125,3105,18
20230621,151500,1989496735,3105,3105,3125,3105,1205
20230621,151400,1985754860,3110,3100,3110,3100,1620
20230621,151300,1980716840,3110,3105,3110,3105,175
20230621,151200,1980173205,3105,3100,3105,3100,810
20230621,151100,1977660455,3105,3105,3105,3105,442
20230621,151000,1976288045,3105,3100,3105,3100,4752
20230621,150900,1961556835,3105,3105,3105,3105,3221
20230621,150800,1951555630,3105,3110,3110,3105,480
20230621,150700,1950065165,3110,3110,3110,3105,750
20230621,150600,1947735165,3110,3110,3110,3110,154
20230621,150500,1947256225,3110,3110,3110,3110,146
20230621,150400,1946802165,3105,3110,3125,3105,523
20230621,150300,1945175775,3125,3115,3125,3110,940
20230621,150200,1942245030,3120,3115,3120,3115,1962
20230621,150100,1936132225,3125,3125,3130,3115,3111
20230621,150000,1926428660,3130,3120,3130,3120,913
20230621,145900,1923579080,3135,3125,3135,3125,504
20230621,145800,1922004040,3125,3120,3125,3120,2062
20230621,145700,1915570595,3120,3120,3125,3120,465
20230621,145600,1914118345,3125,3125,3125,3125,105
20230621,145500,1913790220,3125,3125,3125,3125,3
20230621,145400,1913780845,3125,3120,3125,3120,4
20230621,145300,1913768355,3125,3125,3125,3120,502
20230621,145200,1912202105,3125,3125,3125,3125,2
20230621,145100,1912195855,3115,3115,3115,3115,512
20230621,145000,1910600975,3115,3105,3115,3105,3015
20230621,144900,1901236770,3105,3110,3110,3105,3539
20230621,144800,1890242930,3110,3120,3120,3110,174
20230621,144700,1889701690,3110,3115,3115,3110,5935
20230621,144600,1871232320,3120,3120,3120,3120,323
20230621,144500,1870224560,3120,3115,3120,3115,310
20230621,144400,1869258410,3115,3120,3125,3115,146
20230621,144300,1868803385,3120,3120,3120,3120,45
20230621,144200,1868662985,3115,3120,3120,3115,321
20230621,144100,1867661985,3120,3120,3120,3115,4103
20230621,144000,1854878125,3120,3120,3120,3120,200
20230621,143900,1854254125,3120,3120,3120,3115,228
20230621,143800,1853542800,3115,3130,3130,3115,12206
20230621,143700,1815436240,3130,3135,3135,3130,623
20230621,143600,1813486185,3130,3135,3135,3125,5695
20230621,143500,1795663315,3135,3135,3135,3135,10
20230621,143400,1795631965,3135,3135,3135,3135,70
20230621,143300,1795412515,3135,3135,3135,3135,308
20230621,143200,1794446935,3135,3135,3135,3135,620
20230621,143100,1792503235,3135,3135,3135,3130,302
20230621,143000,1791556470,3135,3135,3135,3135,389
20230621,142900,1790336955,3135,3135,3135,3135,220
20230621,142800,1789647255,3135,3135,3135,3135,20
20230621,142700,1789584555,3135,3135,3135,3135,1321
20230621,142600,1785443220,3140,3140,3140,3140,11
20230621,142500,1785408680,3140,3135,3140,3135,563
20230621,142400,1783642750,3135,3135,3140,3135,611
20230621,142300,1781727255,3130,3135,3135,3130,2005
20230621,142200,1775451425,3135,3135,3135,3135,892
20230621,142100,1772655005,3145,3145,3145,3145,1
20230621,142000,1772651860,3135,3140,3140,3135,3461
20230621,141900,1761800920,3140,3140,3140,3140,40
20230621,141800,1761675320,3140,3140,3140,3140,100
20230621,141700,1761361320,3140,3140,3140,3140,0
20230621,141600,1761361320,3140,3140,3140,3140,1090
20230621,141500,1757938720,3135,3140,3140,3135,549
20230621,141400,1756217355,3140,3145,3145,3140,229
20230621,141300,1755498135,3140,3140,3140,3140,0
20230621,141200,1755498135,3140,3145,3145,3140,410
20230621,141100,1754210685,3145,3145,3145,3145,10
20230621,141000,1754179235,3145,3145,3145,3145,102
20230621,140900,1753858445,3140,3140,3140,3140,20
20230621,140800,1753795645,3140,3140,3140,3140,210
20230621,140700,1753136245,3140,3140,3140,3140,525
20230621,140600,1751487745,3140,3140,3140,3140,0
20230621,140500,1751487745,3140,3140,3140,3140,21
20230621,140400,1751421805,3140,3140,3140,3140,100
20230621,140300,1751107805,3135,3135,3135,3135,1022
20230621,140200,1747903835,3130,3130,3135,3130,96
20230621,140100,1747603255,3130,3130,3135,3130,1274
20230621,140000,1743613635,3130,3135,3135,3130,1010
20230621,135900,1740452285,3135,3130,3135,3130,40
20230621,135800,1740327060,3130,3130,3130,3130,100
20230621,135700,1740014060,3130,3130,3130,3130,1529
20230621,135600,1735228290,3130,3125,3130,3125,105
20230621,135500,1734899665,3130,3130,3130,3130,831
20230621,135400,1732298635,3130,3125,3130,3125,1177
20230621,135300,1728618000,3130,3130,3130,3130,130
20230621,135200,1728211100,3125,3130,3130,3125,6705
20230621,135100,1707239085,3130,3130,3135,3130,444
20230621,135000,1705849350,3130,3130,3135,3130,121
20230621,134900,1705470070,3135,3140,3140,3135,116
20230621,134800,1705106385,3130,3130,3130,3130,50
20230621,134700,1704949885,3135,3135,3135,3135,1001
20230621,134600,1701811750,3135,3135,3135,3135,1054
20230621,134500,1698507460,3135,3135,3140,3135,359
20230621,134400,1697381985,3135,3135,3135,3135,744
20230621,134300,1695049545,3140,3135,3140,3135,469
20230621,134200,1693579220,3135,3135,3135,3135,1
20230621,134100,1693576085,3135,3135,3135,3135,231
20230621,134000,1692851900,3135,3135,3135,3135,272
20230621,133900,1691999180,3135,3135,3135,3130,1500
20230621,133800,1687301675,3135,3130,3135,3130,20
20230621,133700,1687238980,3135,3135,3135,3135,7730
20230621,133600,1663005430,3135,3140,3140,3135,722
20230621,133500,1660741400,3140,3140,3140,3140,285
20230621,133400,1659846500,3140,3140,3140,3140,1125
20230621,133300,1656314000,3140,3140,3145,3140,699
20230621,133200,1654119015,3140,3140,3140,3140,1
20230621,133100,1654115875,3140,3145,3145,3140,994
20230621,133000,1650994245,3145,3145,3145,3145,952
20230621,132900,1648000205,3145,3150,3150,3145,932
20230621,132800,1645069050,3150,3150,3150,3150,3
20230621,132700,1645059600,3150,3150,3150,3150,1046
20230621,132600,1641764700,3150,3145,3150,3140,963
20230621,132500,1638738045,3140,3145,3145,3140,7199
20230621,132400,1616127280,3145,3145,3150,3145,907
20230621,132300,1613272885,3145,3145,3145,3145,945
20230621,132200,1610300860,3150,3150,3150,3150,62
20230621,132100,1610105560,3150,3145,3150,3145,4903
20230621,132000,1594685460,3150,3150,3150,3150,6104
20230621,131900,1575457860,3155,3155,3155,3155,1430
20230621,131800,1570946210,3155,3160,3160,3155,2910
20230621,131700,1561765110,3160,3160,3160,3160,52
20230621,131600,1561600790,3160,3155,3160,3155,1122
20230621,131500,1558055370,3160,3160,3160,3160,30
20230621,131400,1557960570,3160,3160,3160,3160,2
20230621,131300,1557954250,3160,3160,3160,3160,89
20230621,131200,1557673010,3160,3160,3160,3160,50
20230621,131100,1557515010,3160,3160,3160,3160,203
20230621,131000,1556873530,3160,3160,3160,3160,0
20230621,130900,1556873530,3160,3155,3160,3155,2202
20230621,130800,1549920210,3155,3155,3155,3155,0
20230621,130700,1549920210,3155,3155,3155,3155,0
20230621,130600,1549920210,3155,3155,3155,3155,0
20230621,130500,1549920210,3155,3160,3160,3155,1523
20230621,130400,1545115030,3160,3160,3160,3160,0
20230621,130300,1545115030,3160,3155,3160,3150,2031
20230621,130200,1538707215,3165,3165,3165,3165,0
20230621,130100,1538707215,3165,3160,3165,3160,7000
20230621,130000,1516571750,3155,3155,3155,3155,210
20230621,125900,1515909200,3155,3155,3155,3155,1566
20230621,125800,1510968470,3155,3155,3155,3155,5051
20230621,125700,1495032565,3155,3155,3155,3155,1500
20230621,125600,1490300065,3155,3155,3155,3155,2274
20230621,125500,1483125595,3155,3155,3155,3155,300
20230621,125400,1482179095,3155,3150,3155,3150,500
20230621,125300,1480601845,3150,3155,3155,3150,255
20230621,125200,1479797345,3155,3155,3155,3155,2
20230621,125100,1479791035,3155,3155,3155,3155,0
20230621,125000,1479791035,3155,3160,3160,3155,220
20230621,124900,1479096835,3160,3155,3160,3150,13512
20230621,124800,1436482450,3160,3160,3160,3160,50
20230621,124700,1436324450,3160,3160,3160,3160,255
20230621,124600,1435518650,3160,3160,3160,3160,383
20230621,124500,1434308370,3160,3155,3160,3155,106
20230621,124400,1433973890,3160,3160,3160,3160,600
20230621,124300,1432077890,3160,3160,3160,3160,0
20230621,124200,1432077890,3160,3160,3160,3160,5
20230621,124100,1432062090,3155,3155,3160,3155,1887
20230621,124000,1426108545,3160,3160,3160,3160,100
20230621,123900,1425792545,3160,3160,3160,3160,1000
20230621,123800,1422632545,3160,3160,3160,3160,1850
20230621,123700,1416786545,3160,3160,3165,3160,1755
20230621,123600,1411240740,3160,3165,3165,3160,190
20230621,123500,1410640330,3160,3160,3165,3160,4213
20230621,123400,1397327235,3160,3155,3160,3155,179
20230621,123300,1396761645,3155,3155,3155,3155,881
20230621,123200,1393982090,3155,3155,3155,3155,1511
20230621,123100,1389214885,3160,3160,3160,3160,1500
20230621,123000,1384474885,3160,3160,3160,3160,31
20230621,122900,1384376925,3155,3155,3155,3155,106
20230621,122800,1384042495,3160,3160,3160,3160,157
20230621,122700,1383546375,3160,3160,3160,3160,216
20230621,122600,1382863815,3160,3160,3160,3160,253
20230621,122500,1382064335,3160,3160,3160,3160,1
20230621,122400,1382061175,3160,3160,3160,3160,52
20230621,122300,1381896855,3155,3155,3155,3155,0
20230621,122200,1381896855,3155,3155,3155,3155,72
20230621,122100,1381669695,3160,3160,3160,3160,58
20230621,122000,1381486415,3160,3160,3160,3160,0
20230621,121900,1381486415,3160,3155,3160,3155,90
20230621,121800,1381202165,3160,3165,3165,3160,412
20230621,121700,1379900235,3160,3160,3165,3160,429
20230621,121600,1378544590,3160,3160,3165,3155,8829
20230621,121500,1350672085,3160,3165,3165,3160,181
20230621,121400,1350099975,3165,3165,3165,3165,0
20230621,121300,1350099975,3165,3160,3165,3160,783
20230621,121200,1347625690,3165,3165,3165,3165,335
20230621,121100,1346565415,3165,3165,3165,3160,1570
20230621,121000,1341603705,3160,3170,3170,3160,7501
20230621,120900,1317860770,3175,3175,3175,3175,1
20230621,120800,1317857595,3170,3170,3170,3170,201
20230621,120700,1317220425,3170,3170,3170,3170,454
20230621,120600,1315781245,3170,3170,3170,3170,787
20230621,120500,1313286455,3175,3175,3175,3175,0
20230621,120400,1313286455,3175,3170,3175,3170,3031
20230621,120300,1303678030,3170,3170,3170,3170,787
20230621,120200,1301183240,3170,3170,3170,3170,0
20230621,120100,1301183240,3170,3170,3170,3170,786
20230621,120000,1298691620,3170,3170,3170,3170,2
20230621,115900,1298685280,3170,3170,3170,3170,0
20230621,115800,1298685280,3170,3175,3185,3170,3965
20230621,115700,1286100325,3175,3175,3175,3175,3760
20230621,115600,1274162325,3175,3175,3175,3175,4901
20230621,115500,1258601650,3175,3175,3175,3175,1
20230621,115400,1258598475,3175,3175,3175,3175,1527
20230621,115300,1253750250,3175,3175,3180,3175,3373
20230621,115200,1243035975,3175,3175,3175,3175,1564
20230621,115100,1238070275,3175,3175,3175,3175,798
20230621,115000,1235536625,3180,3180,3180,3180,100
20230621,114900,1235218625,3180,3180,3180,3180,30
20230621,114800,1235123225,3180,3175,3180,3175,1699
20230621,114700,1229724360,3175,3175,3175,3175,2
20230621,114600,1229718010,3175,3180,3180,3175,2535
20230621,114500,1221665915,3180,3180,3180,3180,1010
20230621,114400,1218454115,3180,3180,3180,3180,90
20230621,114300,1218167915,3180,3180,3180,3180,1136
20230621,114200,1214555435,3180,3180,3180,3180,1001
20230621,114100,1211372255,3180,3180,3180,3180,786
20230621,114000,1208872775,3180,3180,3180,3180,1312
20230621,113900,1204700615,3185,3185,3185,3185,103
20230621,113800,1204372560,3185,3185,3185,3185,1102
20230621,113700,1200862690,3185,3180,3185,3180,40
20230621,113600,1200735335,3180,3190,3190,3180,1485
20230621,113500,1196005710,3190,3190,3190,3190,361
20230621,113400,1194854120,3185,3185,3185,3180,863
20230621,113300,1192105490,3190,3190,3190,3190,23
20230621,113200,1192032120,3190,3180,3190,3180,1274
20230621,113100,1187977410,3180,3190,3190,3180,886
20230621,113000,1185158930,3180,3180,3180,3180,300
20230621,112900,1184204930,3180,3185,3185,3180,306
20230621,112800,1183230345,3185,3185,3185,3185,1286
20230621,112700,1179134435,3185,3185,3185,3185,24
20230621,112600,1179057995,3185,3185,3185,3185,1472
20230621,112500,1174369675,3190,3190,3190,3190,300
20230621,112400,1173412675,3185,3185,3185,3185,664
20230621,112300,1171297835,3185,3190,3190,3185,5692
20230621,112200,1153152215,3190,3190,3190,3190,2778
20230621,112100,1144290395,3190,3190,3195,3190,1027
20230621,112000,1141014255,3190,3195,3195,3190,773
20230621,111900,1138547245,3195,3190,3195,3190,324
20230621,111800,1137512070,3195,3195,3195,3195,175
20230621,111700,1136952945,3200,3195,3200,3195,663
20230621,111600,1134834655,3195,3195,3195,3195,786
20230621,111500,1132323385,3195,3195,3195,3195,684
20230621,111400,1130138005,3195,3195,3195,3195,1286
20230621,111300,1126029235,3195,3200,3200,3195,1332
20230621,111200,1121770765,3200,3200,3200,3200,502
20230621,111100,1120164365,3200,3200,3200,3195,1118
20230621,111000,1116587365,3200,3210,3210,3200,393
20230621,110900,1115328755,3200,3205,3205,3200,1260
20230621,110800,1111292430,3210,3210,3210,3210,0
20230621,110700,1111292430,3210,3205,3210,3200,1750
20230621,110600,1105691835,3200,3200,3200,3200,100
20230621,110500,1105371835,3200,3200,3205,3200,955
20230621,110400,1102315335,3195,3200,3200,3195,426
20230621,110300,1100953165,3195,3195,3195,3195,1032
20230621,110200,1097655925,3200,3200,3200,3200,200
20230621,110100,1097015925,3200,3200,3200,3200,0
20230621,110000,1097015925,3200,3200,3200,3200,399
20230621,105900,1095739125,3200,3200,3200,3200,1063
20230621,105800,1092337525,3200,3200,3200,3200,386
20230621,105700,1091102325,3200,3210,3210,3200,1182
20230621,105600,1087319915,3200,3200,3200,3200,714
20230621,105500,1085035115,3200,3205,3205,3200,1447
20230621,105400,1080402890,3200,3205,3205,3200,866
20230621,105300,1077627365,3215,3215,3215,3210,578
20230621,105200,1075769100,3205,3205,3205,3205,300
20230621,105100,1074807600,3205,3210,3215,3205,2804
20230621,105000,1065802755,3210,3210,3210,3210,480
20230621,104900,1064261955,3210,3210,3210,3210,288
20230621,104800,1063337475,3210,3210,3210,3210,3264
20230621,104700,1052860035,3210,3210,3210,3210,4427
20230621,104600,1038649365,3200,3205,3210,3200,3606
20230621,104500,1027088765,3205,3205,3205,3205,1238
20230621,104400,1023120975,3205,3205,3210,3205,1152
20230621,104300,1019423815,3205,3205,3205,3205,3323
20230621,104200,1008773600,3205,3195,3205,3195,318
20230621,104100,1007756110,3195,3195,3195,3195,750
20230621,104000,1005359860,3205,3200,3205,3200,7170
20230621,103900,982409630,3190,3190,3190,3190,10
20230621,103800,982377730,3190,3200,3200,3190,1681
20230621,103700,977002340,3200,3190,3200,3190,4079
20230621,103600,963965710,3195,3190,3195,3190,2159
20230621,103500,957074975,3190,3190,3190,3185,1775
20230621,103400,951413225,3190,3190,3190,3190,130
20230621,103300,950998525,3190,3195,3195,3190,6358
20230621,103200,930716355,3190,3195,3195,3190,243
20230621,103100,929941175,3195,3195,3195,3195,0
20230621,103000,929941175,3195,3190,3195,3190,992
20230621,102900,926776670,3195,3190,3195,3190,271
20230621,102800,925912080,3190,3190,3195,3190,301
20230621,102700,924951390,3190,3195,3195,3190,1122
20230621,102600,921371210,3190,3195,3195,3190,78
20230621,102500,921122140,3195,3200,3200,3195,830
20230621,102400,918470260,3195,3195,3195,3195,906
20230621,102300,915575590,3195,3195,3200,3195,1709
20230621,102200,910110435,3190,3185,3190,3185,1117
20230621,102100,906547385,3180,3180,3180,3180,10
20230621,102000,906515585,3180,3180,3190,3180,866
20230621,101900,903761695,3180,3180,3180,3180,1
20230621,101800,903758515,3190,3180,3190,3180,351
20230621,101700,902642075,3180,3185,3185,3180,900
20230621,101600,899778075,3185,3185,3185,3185,100
20230621,101500,899459575,3180,3175,3180,3175,1382
20230621,101400,895070625,3175,3180,3185,3175,3821
20230621,101300,882919010,3180,3180,3180,3175,1232
20230621,101200,879006250,3175,3175,3180,3175,113
20230621,101100,878647425,3175,3175,3180,3175,1020
20230621,101000,875406525,3180,3180,3180,3175,738
20230621,100900,873059690,3185,3185,3185,3185,4801
20230621,100800,857768505,3190,3190,3190,3190,1545
20230621,100700,852839955,3190,3195,3195,3190,1001
20230621,100600,849644265,3195,3195,3200,3195,299
20230621,100500,848688955,3200,3200,3200,3195,1200
20230621,100400,844854640,3200,3195,3200,3195,2675
20230621,100300,836308000,3195,3185,3200,3185,5052
20230621,100200,820207515,3190,3190,3190,3190,1
20230621,100100,820204325,3170,3195,3195,3170,8691
20230621,100000,792553855,3195,3195,3195,3195,940
20230621,095900,789550555,3190,3190,3190,3190,300
20230621,095800,788593555,3195,3190,3195,3190,2454
20230621,095700,780759295,3190,3190,3195,3190,170
20230621,095600,780216745,3195,3190,3195,3190,262
20230621,095500,779380955,3195,3195,3195,3190,2244
20230621,095400,772222030,3195,3195,3205,3190,1794
20230621,095300,766496045,3205,3195,3205,3195,1114
20230621,095200,762935230,3170,3200,3200,3170,9888
20230621,095100,731443650,3200,3200,3200,3195,624
20230621,095000,729448350,3195,3205,3205,3190,2351
20230621,094900,721926520,3205,3205,3205,3200,6758
20230621,094800,700282130,3210,3210,3210,3210,314
20230621,094700,699274190,3210,3205,3210,3205,2204
20230621,094600,692201850,3205,3205,3205,3205,4197
20230621,094500,678750465,3205,3210,3210,3205,3054
20230621,094400,668947380,3210,3200,3210,3200,266
20230621,094300,668094955,3210,3200,3210,3200,101
20230621,094200,667771745,3210,3190,3215,3185,9343
20230621,094100,637816990,3190,3190,3190,3180,1732
20230621,094000,632293410,3190,3175,3190,3175,368
20230621,093900,631120930,3170,3185,3185,3170,11068
20230621,093800,595975150,3185,3190,3190,3185,1553
20230621,093700,591027845,3190,3190,3190,3190,837
20230621,093600,588357815,3190,3190,3190,3185,2663
20230621,093500,579874230,3185,3190,3190,3185,3063
20230621,093400,570104900,3190,3195,3195,3190,1331
20230621,093300,565858860,3195,3200,3200,3195,324
20230621,093200,564823315,3200,3205,3205,3200,5247
20230621,093100,548029410,3205,3205,3210,3205,5610
20230621,093000,530048795,3205,3210,3210,3205,2079
20230621,092900,523381995,3210,3210,3215,3210,3361
20230621,092800,512592935,3210,3210,3215,3205,2998
20230621,092700,502962465,3215,3215,3215,3210,2513
20230621,092600,494888170,3220,3205,3220,3205,4148
20230621,092500,481558675,3205,3210,3220,3205,11453
20230621,092400,444761920,3215,3205,3215,3200,5714
20230621,092300,426446600,3205,3200,3205,3200,1866
20230621,092200,420470765,3200,3195,3205,3195,9761
20230621,092100,389236035,3195,3190,3195,3190,575
20230621,092000,387401010,3185,3185,3195,3185,22983
20230621,091900,314105890,3180,3180,3185,3180,7134
20230621,091800,291411015,3175,3180,3180,3175,338
20230621,091700,290336325,3185,3185,3190,3180,2996
20230621,091600,280802100,3185,3185,3185,3185,1860
20230621,091500,274878000,3185,3190,3190,3180,2686
20230621,091400,266332190,3185,3185,3190,3185,6740
20230621,091300,244845860,3185,3185,3190,3185,2452
20230621,091200,237036235,3185,3170,3185,3170,5460
20230621,091100,219710325,3170,3170,3170,3170,575
20230621,091000,217887575,3170,3165,3175,3160,6231
20230621,090900,198179255,3165,3175,3175,3165,3600
20230621,090800,186774865,3175,3180,3180,3170,5717
20230621,090700,168610075,3175,3170,3175,3170,3743
20230621,090600,156736400,3160,3160,3165,3160,1641
20230621,090500,151548340,3150,3160,3170,3150,9647
20230621,090400,121062210,3160,3160,3165,3160,3898
20230621,090300,108736020,3160,3160,3160,3155,5324
20230621,090200,91919470,3160,3160,3165,3160,2182
20230621,090100,85021880,3160,3160,3165,3160,1577
20230621,090000,80038310,3155,3145,3160,3145,25239
Reference in New Issue Copy Permalink