ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033230/min/candle-20230614.csv

786 lines
40 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
20230614,220300,18246948840,3880,3880,3880,3880,50461
20230614,220200,18246948840,3880,3880,3880,3880,0
20230614,220100,18246948840,3880,3880,3880,3880,0
20230614,220000,18246948840,3880,3880,3880,3880,0
20230614,215900,18246948840,3880,3880,3880,3880,0
20230614,215800,18246948840,3880,3880,3880,3880,0
20230614,215700,18246948840,3880,3880,3880,3880,0
20230614,215600,18246948840,3880,3880,3880,3880,0
20230614,215500,18246948840,3880,3880,3880,3880,0
20230614,215400,18246948840,3880,3880,3880,3880,0
20230614,215300,18246948840,3880,3880,3880,3880,0
20230614,215200,18246948840,3880,3880,3880,3880,0
20230614,215100,18246948840,3880,3880,3880,3880,0
20230614,215000,18246948840,3880,3880,3880,3880,0
20230614,214900,18246948840,3880,3880,3880,3880,0
20230614,214800,18246948840,3880,3880,3880,3880,0
20230614,214700,18246948840,3880,3880,3880,3880,0
20230614,214600,18246948840,3880,3880,3880,3880,0
20230614,214500,18246948840,3880,3880,3880,3880,0
20230614,214400,18246948840,3880,3880,3880,3880,0
20230614,214300,18246948840,3880,3880,3880,3880,0
20230614,214200,18246948840,3880,3880,3880,3880,0
20230614,214100,18246948840,3880,3880,3880,3880,0
20230614,214000,18246948840,3880,3880,3880,3880,0
20230614,213900,18246948840,3880,3880,3880,3880,0
20230614,213800,18246948840,3880,3880,3880,3880,0
20230614,213700,18246948840,3880,3880,3880,3880,0
20230614,213600,18246948840,3880,3880,3880,3880,0
20230614,213500,18246948840,3880,3880,3880,3880,0
20230614,213400,18246948840,3880,3880,3880,3880,0
20230614,213300,18246948840,3880,3880,3880,3880,50461
20230614,213200,18246948840,3880,3880,3880,3880,0
20230614,213100,18246948840,3880,3880,3880,3880,0
20230614,213000,18246948840,3880,3880,3880,3880,0
20230614,212900,18246948840,3880,3880,3880,3880,0
20230614,212800,18246948840,3880,3880,3880,3880,0
20230614,212700,18246948840,3880,3880,3880,3880,0
20230614,212600,18246948840,3880,3880,3880,3880,0
20230614,212500,18246948840,3880,3880,3880,3880,0
20230614,212400,18246948840,3880,3880,3880,3880,0
20230614,212300,18246948840,3880,3880,3880,3880,0
20230614,212200,18246948840,3880,3880,3880,3880,0
20230614,212100,18246948840,3880,3880,3880,3880,0
20230614,212000,18246948840,3880,3880,3880,3880,0
20230614,211900,18246948840,3880,3880,3880,3880,0
20230614,211800,18246948840,3880,3880,3880,3880,0
20230614,211700,18246948840,3880,3880,3880,3880,0
20230614,211600,18246948840,3880,3880,3880,3880,0
20230614,211500,18246948840,3880,3880,3880,3880,0
20230614,211400,18246948840,3880,3880,3880,3880,0
20230614,211300,18246948840,3880,3880,3880,3880,0
20230614,211200,18246948840,3880,3880,3880,3880,0
20230614,211100,18246948840,3880,3880,3880,3880,0
20230614,211000,18246948840,3880,3880,3880,3880,0
20230614,210900,18246948840,3880,3880,3880,3880,0
20230614,210800,18246948840,3880,3880,3880,3880,0
20230614,210700,18246948840,3880,3880,3880,3880,0
20230614,210600,18246948840,3880,3880,3880,3880,0
20230614,210500,18246948840,3880,3880,3880,3880,0
20230614,210400,18246948840,3880,3880,3880,3880,0
20230614,210300,18246948840,3880,3880,3880,3880,50461
20230614,210200,18246948840,3880,3880,3880,3880,0
20230614,210100,18246948840,3880,3880,3880,3880,0
20230614,210000,18246948840,3880,3880,3880,3880,0
20230614,205900,18246948840,3880,3880,3880,3880,0
20230614,205800,18246948840,3880,3880,3880,3880,0
20230614,205700,18246948840,3880,3880,3880,3880,0
20230614,205600,18246948840,3880,3880,3880,3880,0
20230614,205500,18246948840,3880,3880,3880,3880,0
20230614,205400,18246948840,3880,3880,3880,3880,0
20230614,205300,18246948840,3880,3880,3880,3880,0
20230614,205200,18246948840,3880,3880,3880,3880,0
20230614,205100,18246948840,3880,3880,3880,3880,0
20230614,205000,18246948840,3880,3880,3880,3880,0
20230614,204900,18246948840,3880,3880,3880,3880,0
20230614,204800,18246948840,3880,3880,3880,3880,0
20230614,204700,18246948840,3880,3880,3880,3880,0
20230614,204600,18246948840,3880,3880,3880,3880,0
20230614,204500,18246948840,3880,3880,3880,3880,0
20230614,204400,18246948840,3880,3880,3880,3880,0
20230614,204300,18246948840,3880,3880,3880,3880,0
20230614,204200,18246948840,3880,3880,3880,3880,0
20230614,204100,18246948840,3880,3880,3880,3880,0
20230614,204000,18246948840,3880,3880,3880,3880,0
20230614,203900,18246948840,3880,3880,3880,3880,0
20230614,203800,18246948840,3880,3880,3880,3880,0
20230614,203700,18246948840,3880,3880,3880,3880,0
20230614,203600,18246948840,3880,3880,3880,3880,0
20230614,203500,18246948840,3880,3880,3880,3880,0
20230614,203400,18246948840,3880,3880,3880,3880,0
20230614,203300,18246948840,3880,3880,3880,3880,50461
20230614,203200,18246948840,3880,3880,3880,3880,0
20230614,203100,18246948840,3880,3880,3880,3880,0
20230614,203000,18246948840,3880,3880,3880,3880,0
20230614,202900,18246948840,3880,3880,3880,3880,0
20230614,202800,18246948840,3880,3880,3880,3880,0
20230614,202700,18246948840,3880,3880,3880,3880,0
20230614,202600,18246948840,3880,3880,3880,3880,0
20230614,202500,18246948840,3880,3880,3880,3880,0
20230614,202400,18246948840,3880,3880,3880,3880,0
20230614,202300,18246948840,3880,3880,3880,3880,0
20230614,202200,18246948840,3880,3880,3880,3880,0
20230614,202100,18246948840,3880,3880,3880,3880,0
20230614,202000,18246948840,3880,3880,3880,3880,0
20230614,201900,18246948840,3880,3880,3880,3880,0
20230614,201800,18246948840,3880,3880,3880,3880,0
20230614,201700,18246948840,3880,3880,3880,3880,0
20230614,201600,18246948840,3880,3880,3880,3880,0
20230614,201500,18246948840,3880,3880,3880,3880,0
20230614,201400,18246948840,3880,3880,3880,3880,0
20230614,201300,18246948840,3880,3880,3880,3880,0
20230614,201200,18246948840,3880,3880,3880,3880,0
20230614,201100,18246948840,3880,3880,3880,3880,0
20230614,201000,18246948840,3880,3880,3880,3880,0
20230614,200900,18246948840,3880,3880,3880,3880,0
20230614,200800,18246948840,3880,3880,3880,3880,0
20230614,200700,18246948840,3880,3880,3880,3880,0
20230614,200600,18246948840,3880,3880,3880,3880,0
20230614,200500,18246948840,3880,3880,3880,3880,0
20230614,200400,18246948840,3880,3880,3880,3880,0
20230614,200300,18246948840,3880,3880,3880,3880,50461
20230614,200200,18246948840,3880,3880,3880,3880,0
20230614,200100,18246948840,3880,3880,3880,3880,0
20230614,200000,18246948840,3880,3880,3880,3880,0
20230614,195900,18246948840,3880,3880,3880,3880,0
20230614,195800,18246948840,3880,3880,3880,3880,0
20230614,195700,18246948840,3880,3880,3880,3880,0
20230614,195600,18246948840,3880,3880,3880,3880,0
20230614,195500,18246948840,3880,3880,3880,3880,0
20230614,195400,18246948840,3880,3880,3880,3880,0
20230614,195300,18246948840,3880,3880,3880,3880,0
20230614,195200,18246948840,3880,3880,3880,3880,0
20230614,195100,18246948840,3880,3880,3880,3880,0
20230614,195000,18246948840,3880,3880,3880,3880,0
20230614,194900,18246948840,3880,3880,3880,3880,0
20230614,194800,18246948840,3880,3880,3880,3880,0
20230614,194700,18246948840,3880,3880,3880,3880,0
20230614,194600,18246948840,3880,3880,3880,3880,0
20230614,194500,18246948840,3880,3880,3880,3880,0
20230614,194400,18246948840,3880,3880,3880,3880,0
20230614,194300,18246948840,3880,3880,3880,3880,0
20230614,194200,18246948840,3880,3880,3880,3880,0
20230614,194100,18246948840,3880,3880,3880,3880,0
20230614,194000,18246948840,3880,3880,3880,3880,0
20230614,193900,18246948840,3880,3880,3880,3880,0
20230614,193800,18246948840,3880,3880,3880,3880,0
20230614,193700,18246948840,3880,3880,3880,3880,0
20230614,193600,18246948840,3880,3880,3880,3880,0
20230614,193500,18246948840,3880,3880,3880,3880,0
20230614,193400,18246948840,3880,3880,3880,3880,0
20230614,193300,18246948840,3880,3880,3880,3880,50461
20230614,193200,18246948840,3880,3880,3880,3880,0
20230614,193100,18246948840,3880,3880,3880,3880,0
20230614,193000,18246948840,3880,3880,3880,3880,0
20230614,192900,18246948840,3880,3880,3880,3880,0
20230614,192800,18246948840,3880,3880,3880,3880,0
20230614,192700,18246948840,3880,3880,3880,3880,0
20230614,192600,18246948840,3880,3880,3880,3880,0
20230614,192500,18246948840,3880,3880,3880,3880,0
20230614,192400,18246948840,3880,3880,3880,3880,0
20230614,192300,18246948840,3880,3880,3880,3880,0
20230614,192200,18246948840,3880,3880,3880,3880,0
20230614,192100,18246948840,3880,3880,3880,3880,0
20230614,192000,18246948840,3880,3880,3880,3880,0
20230614,191900,18246948840,3880,3880,3880,3880,0
20230614,191800,18246948840,3880,3880,3880,3880,0
20230614,191700,18246948840,3880,3880,3880,3880,0
20230614,191600,18246948840,3880,3880,3880,3880,0
20230614,191500,18246948840,3880,3880,3880,3880,0
20230614,191400,18246948840,3880,3880,3880,3880,0
20230614,191300,18246948840,3880,3880,3880,3880,0
20230614,191200,18246948840,3880,3880,3880,3880,0
20230614,191100,18246948840,3880,3880,3880,3880,0
20230614,191000,18246948840,3880,3880,3880,3880,0
20230614,190900,18246948840,3880,3880,3880,3880,0
20230614,190800,18246948840,3880,3880,3880,3880,0
20230614,190700,18246948840,3880,3880,3880,3880,0
20230614,190600,18246948840,3880,3880,3880,3880,0
20230614,190500,18246948840,3880,3880,3880,3880,0
20230614,190400,18246948840,3880,3880,3880,3880,0
20230614,190300,18246948840,3880,3880,3880,3880,50461
20230614,190200,18246948840,3880,3880,3880,3880,0
20230614,190100,18246948840,3880,3880,3880,3880,0
20230614,190000,18246948840,3880,3880,3880,3880,0
20230614,185900,18246948840,3880,3880,3880,3880,0
20230614,185800,18246948840,3880,3880,3880,3880,0
20230614,185700,18246948840,3880,3880,3880,3880,0
20230614,185600,18246948840,3880,3880,3880,3880,0
20230614,185500,18246948840,3880,3880,3880,3880,0
20230614,185400,18246948840,3880,3880,3880,3880,0
20230614,185300,18246948840,3880,3880,3880,3880,0
20230614,185200,18246948840,3880,3880,3880,3880,0
20230614,185100,18246948840,3880,3880,3880,3880,0
20230614,185000,18246948840,3880,3880,3880,3880,0
20230614,184900,18246948840,3880,3880,3880,3880,0
20230614,184800,18246948840,3880,3880,3880,3880,0
20230614,184700,18246948840,3880,3880,3880,3880,0
20230614,184600,18246948840,3880,3880,3880,3880,0
20230614,184500,18246948840,3880,3880,3880,3880,0
20230614,184400,18246948840,3880,3880,3880,3880,0
20230614,184300,18246948840,3880,3880,3880,3880,0
20230614,184200,18246948840,3880,3880,3880,3880,0
20230614,184100,18246948840,3880,3880,3880,3880,0
20230614,184000,18246948840,3880,3880,3880,3880,0
20230614,183900,18246948840,3880,3880,3880,3880,0
20230614,183800,18246948840,3880,3880,3880,3880,0
20230614,183700,18246948840,3880,3880,3880,3880,0
20230614,183600,18246948840,3880,3880,3880,3880,0
20230614,183500,18246948840,3880,3880,3880,3880,0
20230614,183400,18246948840,3880,3880,3880,3880,0
20230614,183300,18246948840,3880,3880,3880,3880,50461
20230614,183200,18246948840,3880,3880,3880,3880,0
20230614,183100,18246948840,3880,3880,3880,3880,0
20230614,183000,18246948840,3880,3880,3880,3880,0
20230614,182900,18246948840,3880,3880,3880,3880,0
20230614,182800,18246948840,3880,3880,3880,3880,0
20230614,182700,18246948840,3880,3880,3880,3880,0
20230614,182600,18246948840,3880,3880,3880,3880,0
20230614,182500,18246948840,3880,3880,3880,3880,0
20230614,182400,18246948840,3880,3880,3880,3880,0
20230614,182300,18246948840,3880,3880,3880,3880,0
20230614,182200,18246948840,3880,3880,3880,3880,0
20230614,182100,18246948840,3880,3880,3880,3880,0
20230614,182000,18246948840,3880,3880,3880,3880,0
20230614,181900,18246948840,3880,3880,3880,3880,0
20230614,181800,18246948840,3880,3880,3880,3880,0
20230614,181700,18246948840,3880,3880,3880,3880,0
20230614,181600,18246948840,3880,3880,3880,3880,0
20230614,181500,18246948840,3880,3880,3880,3880,0
20230614,181400,18246948840,3880,3880,3880,3880,0
20230614,181300,18246948840,3880,3880,3880,3880,0
20230614,181200,18246948840,3880,3880,3880,3880,0
20230614,181100,18246948840,3880,3880,3880,3880,0
20230614,181000,18246948840,3880,3880,3880,3880,0
20230614,180900,18246948840,3880,3880,3880,3880,0
20230614,180800,18246948840,3880,3880,3880,3880,0
20230614,180700,18246948840,3880,3880,3880,3880,0
20230614,180600,18246948840,3880,3880,3880,3880,0
20230614,180500,18246948840,3880,3880,3880,3880,0
20230614,180400,18246948840,3880,3880,3880,3880,0
20230614,180300,18246948840,3880,3880,3880,3880,50461
20230614,180200,18246948840,3880,3880,3880,3880,0
20230614,180100,18246948840,3880,3880,3880,3880,0
20230614,180000,18246948840,3880,3880,3880,3880,0
20230614,175900,18246948840,3880,3880,3880,3880,0
20230614,175800,18246948840,3880,3880,3880,3880,0
20230614,175700,18246948840,3880,3880,3880,3880,0
20230614,175600,18246948840,3880,3880,3880,3880,0
20230614,175500,18246948840,3880,3880,3880,3880,0
20230614,175400,18246948840,3880,3880,3880,3880,0
20230614,175300,18246948840,3880,3880,3880,3880,0
20230614,175200,18246948840,3880,3880,3880,3880,0
20230614,175100,18246948840,3880,3880,3880,3880,0
20230614,175000,18246948840,3880,3880,3880,3880,0
20230614,174900,18246948840,3880,3880,3880,3880,0
20230614,174800,18246948840,3880,3880,3880,3880,0
20230614,174700,18246948840,3880,3880,3880,3880,0
20230614,174600,18246948840,3880,3880,3880,3880,0
20230614,174500,18246948840,3880,3880,3880,3880,0
20230614,174400,18246948840,3880,3880,3880,3880,0
20230614,174300,18246948840,3880,3880,3880,3880,0
20230614,174200,18246948840,3880,3880,3880,3880,0
20230614,174100,18246948840,3880,3880,3880,3880,0
20230614,174000,18246948840,3880,3880,3880,3880,0
20230614,173900,18246948840,3880,3880,3880,3880,0
20230614,173800,18246948840,3880,3880,3880,3880,0
20230614,173700,18246948840,3880,3880,3880,3880,0
20230614,173600,18246948840,3880,3880,3880,3880,0
20230614,173500,18246948840,3880,3880,3880,3880,0
20230614,173400,18246948840,3880,3880,3880,3880,0
20230614,173300,18246948840,3880,3880,3880,3880,50461
20230614,173200,18246948840,3880,3880,3880,3880,0
20230614,173100,18246948840,3880,3880,3880,3880,0
20230614,173000,18246948840,3880,3880,3880,3880,0
20230614,172900,18246948840,3880,3880,3880,3880,0
20230614,172800,18246948840,3880,3880,3880,3880,0
20230614,172700,18246948840,3880,3880,3880,3880,0
20230614,172600,18246948840,3880,3880,3880,3880,0
20230614,172500,18246948840,3880,3880,3880,3880,0
20230614,172400,18246948840,3880,3880,3880,3880,0
20230614,172300,18246948840,3880,3880,3880,3880,0
20230614,172200,18246948840,3880,3880,3880,3880,0
20230614,172100,18246948840,3880,3880,3880,3880,0
20230614,172000,18246948840,3880,3880,3880,3880,0
20230614,171900,18246948840,3880,3880,3880,3880,0
20230614,171800,18246948840,3880,3880,3880,3880,0
20230614,171700,18246948840,3880,3880,3880,3880,0
20230614,171600,18246948840,3880,3880,3880,3880,0
20230614,171500,18246948840,3880,3880,3880,3880,0
20230614,171400,18246948840,3880,3880,3880,3880,0
20230614,171300,18246948840,3880,3880,3880,3880,0
20230614,171200,18246948840,3880,3880,3880,3880,0
20230614,171100,18246948840,3880,3880,3880,3880,0
20230614,171000,18246948840,3880,3880,3880,3880,0
20230614,170900,18246948840,3880,3880,3880,3880,0
20230614,170800,18246948840,3880,3880,3880,3880,0
20230614,170700,18246948840,3880,3880,3880,3880,0
20230614,170600,18246948840,3880,3880,3880,3880,0
20230614,170500,18246948840,3880,3880,3880,3880,0
20230614,170400,18246948840,3880,3880,3880,3880,0
20230614,170300,18246948840,3880,3880,3880,3880,50461
20230614,170200,18246948840,3880,3880,3880,3880,0
20230614,170100,18246948840,3880,3880,3880,3880,0
20230614,170000,18246948840,3880,3880,3880,3880,0
20230614,165900,18246948840,3880,3880,3880,3880,0
20230614,165800,18246948840,3880,3880,3880,3880,0
20230614,165700,18246948840,3880,3880,3880,3880,0
20230614,165600,18246948840,3880,3880,3880,3880,0
20230614,165500,18246948840,3880,3880,3880,3880,0
20230614,165400,18246948840,3880,3880,3880,3880,0
20230614,165300,18246948840,3880,3880,3880,3880,0
20230614,165200,18246948840,3880,3880,3880,3880,0
20230614,165100,18246948840,3880,3880,3880,3880,0
20230614,165000,18246948840,3880,3880,3880,3880,0
20230614,164900,18246948840,3880,3880,3880,3880,0
20230614,164800,18246948840,3880,3880,3880,3880,0
20230614,164700,18246948840,3880,3880,3880,3880,0
20230614,164600,18246948840,3880,3880,3880,3880,0
20230614,164500,18246948840,3880,3880,3880,3880,0
20230614,164400,18246948840,3880,3880,3880,3880,0
20230614,164300,18246948840,3880,3880,3880,3880,0
20230614,164200,18246948840,3880,3880,3880,3880,0
20230614,164100,18246948840,3880,3880,3880,3880,0
20230614,164000,18246948840,3880,3880,3880,3880,0
20230614,163900,18246948840,3880,3880,3880,3880,0
20230614,163800,18246948840,3880,3880,3880,3880,0
20230614,163700,18246948840,3880,3880,3880,3880,0
20230614,163600,18246948840,3880,3880,3880,3880,0
20230614,163500,18246948840,3880,3880,3880,3880,0
20230614,163400,18246948840,3880,3880,3880,3880,0
20230614,163300,18246948840,3880,3880,3880,3880,50461
20230614,163200,18246948840,3880,3880,3880,3880,0
20230614,163100,18246948840,3880,3880,3880,3880,0
20230614,163000,18246948840,3880,3880,3880,3880,0
20230614,162900,18246948840,3880,3880,3880,3880,0
20230614,162800,18246948840,3880,3880,3880,3880,0
20230614,162700,18246948840,3880,3880,3880,3880,0
20230614,162600,18246948840,3880,3880,3880,3880,0
20230614,162500,18246948840,3880,3880,3880,3880,0
20230614,162400,18246948840,3880,3880,3880,3880,0
20230614,162300,18246948840,3880,3880,3880,3880,0
20230614,162200,18246948840,3880,3880,3880,3880,0
20230614,162100,18246948840,3880,3880,3880,3880,0
20230614,162000,18246948840,3880,3880,3880,3880,0
20230614,161900,18246948840,3880,3880,3880,3880,0
20230614,161800,18246948840,3880,3880,3880,3880,0
20230614,161700,18246948840,3880,3880,3880,3880,0
20230614,161600,18246948840,3880,3880,3880,3880,0
20230614,161500,18246948840,3880,3880,3880,3880,0
20230614,161400,18246948840,3880,3880,3880,3880,0
20230614,161300,18246948840,3880,3880,3880,3880,0
20230614,161200,18246948840,3880,3880,3880,3880,0
20230614,161100,18246948840,3880,3880,3880,3880,0
20230614,161000,18246948840,3880,3880,3880,3880,0
20230614,160900,18246948840,3880,3880,3880,3880,0
20230614,160800,18246948840,3880,3880,3880,3880,0
20230614,160700,18246948840,3880,3880,3880,3880,0
20230614,160600,18246948840,3880,3880,3880,3880,0
20230614,160500,18246948840,3880,3880,3880,3880,0
20230614,160400,18246948840,3880,3880,3880,3880,0
20230614,160300,18246948840,3880,3880,3880,3880,50461
20230614,160200,18246948840,3880,3880,3880,3880,0
20230614,160100,18246948840,3880,3880,3880,3880,0
20230614,160000,18246948840,3880,3880,3880,3880,0
20230614,155900,18246948840,3880,3880,3880,3880,0
20230614,155800,18246948840,3880,3880,3880,3880,0
20230614,155700,18246948840,3880,3880,3880,3880,0
20230614,155600,18246948840,3880,3880,3880,3880,0
20230614,155500,18246948840,3880,3880,3880,3880,0
20230614,155400,18246948840,3880,3880,3880,3880,0
20230614,155300,18246948840,3880,3880,3880,3880,0
20230614,155200,18246948840,3880,3880,3880,3880,0
20230614,155100,18246948840,3880,3880,3880,3880,0
20230614,155000,18246948840,3880,3880,3880,3880,0
20230614,154900,18246948840,3880,3880,3880,3880,0
20230614,154800,18246948840,3880,3880,3880,3880,0
20230614,154700,18246948840,3880,3880,3880,3880,0
20230614,154600,18246948840,3880,3880,3880,3880,0
20230614,154500,18246948840,3880,3880,3880,3880,0
20230614,154400,18246948840,3880,3880,3880,3880,0
20230614,154300,18246948840,3880,3880,3880,3880,0
20230614,154200,18246948840,3880,3880,3880,3880,0
20230614,154100,18246948840,3880,3880,3880,3880,0
20230614,154000,18246948840,3880,3880,3880,3880,0
20230614,153900,18246948840,3880,3880,3880,3880,0
20230614,153800,18246948840,3880,3880,3880,3880,0
20230614,153700,18246948840,3880,3880,3880,3880,0
20230614,153600,18246948840,3880,3880,3880,3880,0
20230614,153500,18246948840,3880,3880,3880,3880,0
20230614,153400,18246948840,3880,3880,3880,3880,0
20230614,153300,18246948840,3880,3880,3880,3880,50461
20230614,153200,18246948840,3880,3880,3880,3880,0
20230614,153100,18246948840,3880,3880,3880,3880,0
20230614,153000,18246948840,3880,3880,3880,3880,50461
20230614,152900,18051160160,3880,3880,3880,3880,0
20230614,152800,18051160160,3880,3880,3880,3880,0
20230614,152700,18051160160,3880,3880,3880,3880,0
20230614,152600,18051160160,3880,3880,3880,3880,0
20230614,152500,18051160160,3880,3880,3880,3880,0
20230614,152400,18051160160,3880,3880,3880,3880,0
20230614,152300,18051160160,3880,3880,3880,3880,0
20230614,152200,18051160160,3880,3880,3880,3880,0
20230614,152100,18051160160,3880,3880,3880,3880,0
20230614,152000,18051160160,3880,3880,3880,3880,0
20230614,151900,18051160160,3880,3880,3885,3875,15844
20230614,151800,17989696715,3885,3880,3885,3880,6543
20230614,151700,17964298630,3880,3885,3885,3880,6050
20230614,151600,17940815480,3885,3890,3890,3880,16096
20230614,151500,17878322935,3895,3885,3895,3880,14487
20230614,151400,17821965365,3885,3880,3885,3880,5677
20230614,151300,17799929180,3880,3885,3890,3880,13184
20230614,151200,17748747010,3885,3880,3885,3875,3593
20230614,151100,17734805400,3880,3875,3885,3875,5758
20230614,151000,17712469680,3875,3880,3880,3870,7610
20230614,150900,17682983620,3880,3865,3880,3860,13204
20230614,150800,17631871910,3865,3865,3865,3860,12846
20230614,150700,17582260350,3860,3875,3875,3860,5489
20230614,150600,17561019240,3875,3870,3880,3865,21228
20230614,150500,17478766525,3865,3845,3865,3845,20589
20230614,150400,17399380840,3845,3835,3845,3830,20321
20230614,150300,17321450215,3830,3830,3840,3825,1408
20230614,150200,17316058195,3840,3840,3840,3825,16210
20230614,150100,17253951185,3840,3845,3845,3835,3031
20230614,150000,17242311070,3845,3845,3850,3840,7913
20230614,145900,17211892435,3845,3855,3855,3845,7816
20230614,145800,17181823115,3850,3860,3860,3850,5944
20230614,145700,17158909330,3860,3850,3860,3850,4512
20230614,145600,17141519210,3850,3845,3850,3845,3499
20230614,145500,17128065510,3850,3860,3865,3845,13057
20230614,145400,17077748540,3860,3860,3870,3860,2120
20230614,145300,17069558810,3865,3855,3870,3855,6913
20230614,145200,17042827305,3860,3850,3860,3850,4404
20230614,145100,17025861070,3850,3850,3855,3850,1655
20230614,145000,17019482870,3845,3845,3850,3845,4395
20230614,144900,17002574840,3850,3845,3850,3845,1046
20230614,144800,16998551625,3840,3840,3845,3840,240
20230614,144700,16997629505,3840,3835,3840,3830,3829
20230614,144600,16982952685,3840,3830,3840,3830,826
20230614,144500,16979782545,3830,3830,3845,3825,6584
20230614,144400,16954558290,3825,3815,3830,3810,8926
20230614,144300,16920452245,3825,3845,3845,3810,17628
20230614,144200,16852968700,3845,3840,3850,3840,1135
20230614,144100,16848607035,3850,3855,3855,3840,22097
20230614,144000,16763589090,3855,3855,3860,3855,3384
20230614,143900,16750543765,3860,3855,3860,3855,2748
20230614,143800,16739947180,3855,3860,3860,3850,2433
20230614,143700,16730566650,3855,3855,3860,3855,1730
20230614,143600,16723897150,3855,3855,3855,3840,4924
20230614,143500,16704955100,3855,3855,3860,3855,2209
20230614,143400,16696437300,3855,3855,3855,3850,3074
20230614,143300,16684590520,3860,3865,3865,3855,2252
20230614,143200,16675897200,3865,3865,3870,3860,3147
20230614,143100,16663742625,3865,3870,3870,3860,1320
20230614,143000,16658646165,3870,3860,3875,3855,2074
20230614,142900,16650638640,3860,3870,3870,3855,1740
20230614,142800,16643921775,3870,3880,3880,3855,19929
20230614,142700,16566785910,3880,3875,3880,3875,2475
20230614,142600,16557189390,3875,3880,3880,3865,9385
20230614,142500,16520860760,3870,3860,3875,3845,12974
20230614,142400,16470747630,3845,3860,3860,3845,6463
20230614,142300,16445842245,3860,3860,3860,3855,3876
20230614,142200,16430887470,3865,3840,3865,3840,5149
20230614,142100,16411039310,3840,3845,3845,3835,2078
20230614,142000,16403064720,3840,3835,3845,3835,21310
20230614,141900,16321151260,3830,3835,3840,3830,1393
20230614,141800,16315808785,3820,3840,3840,3820,3208
20230614,141700,16303541910,3835,3825,3840,3825,3270
20230614,141600,16291032345,3830,3845,3845,3830,6693
20230614,141500,16265370105,3845,3855,3855,3845,9110
20230614,141400,16230339200,3845,3850,3855,3845,18733
20230614,141300,16158288985,3850,3855,3855,3845,13753
20230614,141200,16105345390,3850,3825,3865,3825,11673
20230614,141100,16060446790,3820,3825,3825,3820,5678
20230614,141000,16038730475,3825,3820,3825,3815,12433
20230614,140900,15991236450,3820,3810,3820,3790,6504
20230614,140800,15966451230,3820,3810,3820,3800,962
20230614,140700,15962789255,3810,3830,3830,3795,12954
20230614,140600,15913365405,3830,3785,3830,3785,7814
20230614,140500,15883610895,3790,3785,3810,3785,14523
20230614,140400,15828483605,3785,3800,3800,3775,51612
20230614,140300,15633050550,3800,3830,3830,3800,20242
20230614,140200,15555902285,3830,3825,3835,3825,4105
20230614,140100,15540188145,3830,3830,3850,3825,9812
20230614,140000,15502511680,3850,3830,3850,3830,11650
20230614,135900,15457808445,3830,3815,3830,3810,12905
20230614,135800,15408526500,3815,3815,3830,3810,17065
20230614,135700,15343345625,3805,3810,3820,3800,60578
20230614,135600,15112798430,3805,3825,3825,3805,18338
20230614,135500,15042863535,3825,3825,3830,3800,64444
20230614,135400,14797356940,3830,3825,3835,3820,10308
20230614,135300,14757920610,3830,3840,3840,3825,17358
20230614,135200,14691433890,3830,3835,3840,3830,9418
20230614,135100,14655330900,3840,3825,3860,3815,44151
20230614,135000,14486269790,3830,3870,3870,3825,53380
20230614,134900,14281043450,3875,3865,3875,3860,3453
20230614,134800,14267691025,3865,3870,3870,3860,3617
20230614,134700,14253711190,3870,3875,3880,3865,6055
20230614,134600,14230268615,3875,3880,3885,3875,25216
20230614,134500,14132533615,3875,3880,3880,3875,2736
20230614,134400,14121927710,3885,3875,3885,3875,3075
20230614,134300,14109997455,3880,3875,3880,3875,1370
20230614,134200,14104686835,3880,3880,3880,3875,2193
20230614,134100,14096186790,3875,3880,3880,3875,1201
20230614,134000,14091532650,3880,3875,3880,3875,3413
20230614,133900,14078302275,3880,3895,3900,3875,13062
20230614,133800,14027531980,3895,3895,3900,3890,5639
20230614,133700,14005565105,3895,3895,3905,3890,11672
20230614,133600,13960077560,3900,3885,3900,3885,10603
20230614,133500,13918801305,3890,3880,3900,3880,14782
20230614,133400,13861259860,3880,3875,3885,3870,7408
20230614,133300,13832510550,3875,3870,3875,3870,8035
20230614,133200,13801390935,3875,3865,3875,3865,2930
20230614,133100,13790054275,3865,3870,3870,3865,2516
20230614,133000,13780322925,3865,3865,3870,3860,6928
20230614,132900,13753559720,3865,3860,3865,3855,4728
20230614,132800,13735323665,3860,3855,3865,3850,6255
20230614,132700,13711179445,3855,3860,3865,3850,9322
20230614,132600,13675252415,3865,3855,3865,3850,5317
20230614,132500,13654731005,3865,3860,3865,3850,11744
20230614,132400,13609467485,3865,3855,3865,3855,20851
20230614,132300,13529024710,3860,3855,3860,3850,5863
20230614,132200,13506411610,3860,3865,3865,3840,26132
20230614,132100,13405791235,3860,3865,3870,3860,17884
20230614,132000,13336719280,3860,3840,3865,3840,13165
20230614,131900,13285987800,3845,3840,3845,3835,13782
20230614,131800,13233048930,3840,3840,3855,3840,30644
20230614,131700,13115317845,3840,3850,3850,3840,5740
20230614,131600,13093253660,3855,3845,3855,3835,74647
20230614,131500,12806439225,3850,3860,3865,3845,54723
20230614,131400,12595669415,3865,3870,3875,3860,6349
20230614,131300,12571127420,3865,3875,3875,3865,5302
20230614,131200,12550629220,3870,3875,3875,3865,4527
20230614,131100,12533109890,3880,3875,3880,3865,4279
20230614,131000,12516542750,3875,3860,3875,3860,27714
20230614,130900,12409405950,3860,3860,3870,3855,7173
20230614,130800,12381724115,3860,3875,3875,3855,22768
20230614,130700,12293780340,3875,3875,3880,3870,1420
20230614,130600,12288280565,3875,3875,3880,3870,6126
20230614,130500,12264541145,3880,3870,3880,3870,8644
20230614,130400,12231072265,3870,3880,3880,3870,9994
20230614,130300,12192336360,3885,3885,3885,3875,3971
20230614,130200,12176932165,3885,3885,3890,3880,7008
20230614,130100,12149716715,3895,3885,3900,3885,15004
20230614,130000,12091334125,3885,3880,3885,3875,7685
20230614,125900,12061517120,3875,3875,3885,3870,5119
20230614,125800,12041663030,3875,3865,3875,3865,5831
20230614,125700,12019092280,3870,3865,3870,3855,48435
20230614,125600,11832189415,3865,3880,3880,3860,57499
20230614,125500,11609860895,3880,3885,3890,3875,13696
20230614,125400,11556714320,3885,3880,3895,3880,5904
20230614,125300,11533761065,3880,3890,3900,3875,71550
20230614,125200,11256014170,3890,3900,3905,3885,33383
20230614,125100,11126087790,3900,3895,3915,3895,17315
20230614,125000,11058596655,3900,3895,3900,3890,12653
20230614,124900,11009330945,3895,3900,3900,3890,31089
20230614,124800,10888239595,3900,3930,3930,3885,104792
20230614,124700,10479397690,3930,3930,3935,3920,7584
20230614,124600,10449611810,3930,3935,3935,3915,9790
20230614,124500,10411183065,3935,3965,3965,3905,160903
20230614,124400,9778214525,3970,3970,3970,3965,1633
20230614,124300,9771734015,3980,3980,3980,3965,1122
20230614,124200,9767277130,3965,3970,3970,3965,849
20230614,124100,9763907900,3970,3965,3970,3965,1142
20230614,124000,9759379140,3960,3965,3970,3960,11923
20230614,123900,9712131555,3965,3970,3970,3965,767
20230614,123800,9709089370,3980,3985,3985,3965,37172
20230614,123700,9561376215,3985,3985,3985,3985,439
20230614,123600,9559626800,3985,3990,3990,3980,1145
20230614,123500,9555060635,3990,3975,3990,3975,4208
20230614,123400,9538302780,3980,3980,3980,3975,1251
20230614,123300,9533328665,3980,3980,3985,3975,1978
20230614,123200,9525455215,3985,3985,3995,3980,985
20230614,123100,9521534605,3980,3980,3995,3980,1305
20230614,123000,9516335575,3980,3990,3990,3980,2008
20230614,122900,9508333900,3985,4000,4000,3985,201
20230614,122800,9507532600,4000,3990,4000,3990,1532
20230614,122700,9501419720,4000,3990,4000,3990,377
20230614,122600,9499914555,3990,3990,3990,3985,6201
20230614,122500,9475184565,3990,3990,4000,3990,111
20230614,122400,9474741665,3990,4000,4000,3990,3582
20230614,122300,9460435880,4000,3995,4000,3995,199
20230614,122200,9459640735,3995,4000,4005,3995,3926
20230614,122100,9443933340,4005,4010,4010,3995,9432
20230614,122000,9406188995,4005,4000,4010,4000,6022
20230614,121900,9382083830,4000,3995,4000,3990,2361
20230614,121800,9372653495,3995,3995,4000,3995,1691
20230614,121700,9365897945,3980,3995,3995,3980,20919
20230614,121600,9282624195,3995,4000,4000,3995,677
20230614,121500,9279919070,4000,4000,4000,3980,30265
20230614,121400,9159413425,4000,4000,4000,3990,295
20230614,121300,9158236355,4000,3995,4000,3985,2756
20230614,121200,9147235750,3995,4000,4000,3995,1364
20230614,121100,9141782590,3995,3995,4000,3990,526
20230614,121000,9139681165,3995,3995,3995,3990,2956
20230614,120900,9127872800,3995,3995,4000,3995,696
20230614,120800,9125089980,3995,4000,4000,3995,398
20230614,120700,9123499965,4000,4000,4000,3990,1544
20230614,120600,9117325590,4000,3985,4000,3985,2555
20230614,120500,9107124325,3985,3985,3990,3985,2452
20230614,120400,9097344180,3990,3990,3990,3985,2077
20230614,120300,9089063880,3990,3985,3990,3980,6276
20230614,120200,9064056875,3985,3980,3985,3980,1586
20230614,120100,9057738805,3985,3980,3985,3980,861
20230614,120000,9054308540,3980,3980,3985,3980,537
20230614,115900,9052170780,3980,3980,3985,3980,1534
20230614,115800,9046064825,3985,3985,3985,3980,1210
20230614,115700,9041243335,3985,3980,3985,3980,1399
20230614,115600,9035671525,3980,3980,3985,3980,3224
20230614,115500,9022839505,3980,3970,3980,3970,1901
20230614,115400,9015282230,3970,3970,3980,3970,4620
20230614,115300,8996906820,3980,3980,3980,3965,3367
20230614,115200,8983541505,3970,3965,3980,3960,8522
20230614,115100,8949709625,3960,3965,3970,3960,13534
20230614,115000,8896047060,3970,3975,3975,3965,5741
20230614,114900,8873262345,3965,3970,3975,3965,7134
20230614,114800,8844959075,3975,3975,3975,3970,4234
20230614,114700,8828149580,3975,3975,3975,3970,6481
20230614,114600,8802416235,3970,3975,3975,3970,8315
20230614,114500,8769403105,3975,3980,3985,3970,14208
20230614,114400,8712912485,3985,3985,3985,3980,596
20230614,114300,8710538790,3985,3980,3985,3980,2431
20230614,114200,8700861360,3980,3985,3985,3980,1814
20230614,114100,8693636845,3985,3985,3985,3980,1025
20230614,114000,8689555170,3980,3985,3985,3980,2137
20230614,113900,8681045405,3980,3990,3995,3980,6789
20230614,113800,8654006370,3995,3985,3995,3985,13401
20230614,113700,8600573270,3980,3990,3990,3975,25409
20230614,113600,8499449415,3990,3985,3990,3985,10658
20230614,113500,8456974090,3990,3995,3995,3985,17255
20230614,113400,8388138985,3995,4000,4000,3995,1457
20230614,113300,8382316210,4000,4000,4000,3995,572
20230614,113200,8380028470,3995,4000,4010,3995,6181
20230614,113100,8355309325,4000,4010,4010,4000,4493
20230614,113000,8337336005,4010,4000,4010,3990,23022
20230614,112900,8245344180,4000,4000,4005,4000,5514
20230614,112800,8223288170,4000,4000,4015,3995,18146
20230614,112700,8150704160,4005,4010,4015,4005,4059
20230614,112600,8134440570,4015,4015,4015,4015,539
20230614,112500,8132276485,4015,4010,4015,4010,289
20230614,112400,8131116390,4015,4010,4015,4010,488
20230614,112300,8129159350,4015,4010,4015,4010,1603
20230614,112200,8122730815,4010,4005,4010,4000,2358
20230614,112100,8113291605,4005,4005,4005,4005,21
20230614,112000,8113207500,4005,4010,4010,4000,2968
20230614,111900,8101323540,4010,3995,4010,3995,2439
20230614,111800,8091561845,3995,3990,3995,3990,2722
20230614,111700,8080689755,3990,4000,4005,3990,31614
20230614,111600,7954394405,4005,4000,4005,4000,10920
20230614,111500,7910711295,4000,4005,4010,4000,4268
20230614,111400,7893616965,4010,4010,4010,4010,2620
20230614,111300,7883110765,4015,4015,4015,4010,925
20230614,111200,7879397230,4015,4015,4015,4015,954
20230614,111100,7875566920,4015,4020,4020,4015,644
20230614,111000,7872979910,4030,4010,4030,4010,1166
20230614,110900,7868302130,4010,4010,4025,4010,4531
20230614,110800,7850104275,4015,4015,4020,4010,3670
20230614,110700,7835379225,4010,4005,4015,4000,22496
20230614,110600,7745348185,4005,4010,4010,4005,3528
20230614,110500,7731211780,4015,4020,4020,4010,3118
20230614,110400,7718691365,4015,4020,4020,4015,1655
20230614,110300,7712045245,4020,4025,4030,4010,9778
20230614,110200,7672666930,4025,4000,4025,4000,13105
20230614,110100,7620082480,4000,4005,4005,4000,4329
20230614,110000,7602764100,4005,4005,4015,4000,3619
20230614,105900,7588272605,4015,4005,4020,4000,16645
20230614,105800,7521687455,4020,4025,4025,4005,21760
20230614,105700,7434408905,4025,4020,4025,4015,2923
20230614,105600,7422658780,4015,4005,4015,4000,26918
20230614,105500,7314824305,4005,4005,4010,4000,17386
20230614,105400,7245200005,4005,4010,4020,4005,11271
20230614,105300,7200008620,4010,4015,4020,4010,18349
20230614,105200,7126411480,4015,4015,4020,4010,7969
20230614,105100,7094422430,4015,4030,4030,4015,4381
20230614,105000,7076825675,4030,4010,4030,4010,6853
20230614,104900,7049312620,4010,4030,4030,4010,15816
20230614,104800,6985723825,4025,4030,4030,4025,3999
20230614,104700,6969620190,4030,4040,4040,4025,2799
20230614,104600,6958328265,4020,4045,4045,4010,95390
20230614,104500,6574503045,4040,4045,4050,4040,2675
20230614,104400,6563681910,4045,4045,4050,4045,2495
20230614,104300,6553589630,4045,4050,4050,4045,2124
20230614,104200,6544996625,4045,4050,4050,4045,1728
20230614,104100,6538005815,4055,4060,4060,4050,4521
20230614,104000,6519682620,4060,4050,4060,4050,1838
20230614,103900,6512232365,4050,4040,4050,4040,2746
20230614,103800,6501111075,4050,4035,4050,4035,552
20230614,103700,6498882875,4050,4050,4050,4035,9818
20230614,103600,6459266505,4040,4040,4050,4035,13753
20230614,103500,6403739375,4040,4045,4050,4040,1838
20230614,103400,6396305720,4045,4050,4055,4045,15491
20230614,103300,6333585150,4045,4060,4060,4045,3079
20230614,103200,6321113620,4055,4055,4055,4050,2087
20230614,103100,6312653990,4050,4040,4050,4040,29736
20230614,103000,6192488845,4045,4045,4045,4040,6195
20230614,102900,6167448100,4045,4050,4050,4045,6389
20230614,102800,6141603200,4050,4055,4055,4045,3965
20230614,102700,6125544200,4055,4060,4060,4050,3297
20230614,102600,6112175365,4060,4060,4060,4055,4305
20230614,102500,6094707515,4055,4050,4055,4045,5049
20230614,102400,6074262355,4050,4040,4055,4040,835
20230614,102300,6070887160,4040,4055,4055,4035,3485
20230614,102200,6056808750,4055,4050,4055,4030,21415
20230614,102100,5970318805,4045,4060,4060,4045,14635
20230614,102000,5911068590,4055,4065,4065,4055,1046
20230614,101900,5906826905,4050,4045,4070,4040,13038
20230614,101800,5854077850,4045,4060,4065,4040,22944
20230614,101700,5761338840,4060,4050,4060,4040,22552
20230614,101600,5670105565,4055,4070,4075,4055,4227
20230614,101500,5652937500,4070,4055,4070,4050,9883
20230614,101400,5612851470,4055,4060,4065,4055,4930
20230614,101300,5592837755,4060,4070,4070,4060,7497
20230614,101200,5562383325,4065,4070,4070,4065,1525
20230614,101100,5556180360,4070,4070,4070,4065,1833
20230614,101000,5548725010,4075,4070,4075,4070,1326
20230614,100900,5543326160,4070,4075,4075,4070,3707
20230614,100800,5528238665,4070,4075,4075,4070,2005
20230614,100700,5520073305,4075,4075,4075,4065,3830
20230614,100600,5504487585,4070,4070,4075,4065,3974
20230614,100500,5488309880,4075,4075,4075,4070,2951
20230614,100400,5476284765,4075,4080,4080,4075,2285
20230614,100300,5466971570,4080,4060,4080,4060,5363
20230614,100200,5445126665,4060,4065,4070,4060,1658
20230614,100100,5438388555,4065,4070,4075,4050,1874
20230614,100000,5430769640,4070,4070,4080,4040,35242
20230614,095900,5287994995,4080,4080,4080,4070,3120
20230614,095800,5275285160,4085,4085,4085,4070,3043
20230614,095700,5262890265,4085,4090,4090,4075,6202
20230614,095600,5237599475,4090,4110,4110,4090,10263
20230614,095500,5195563180,4100,4105,4110,4100,3847
20230614,095400,5179771200,4105,4120,4125,4105,14494
20230614,095300,5120123100,4120,4085,4125,4085,32001
20230614,095200,4988694580,4085,4070,4085,4070,6481
20230614,095100,4962304545,4065,4070,4070,4060,3200
20230614,095000,4949294170,4070,4060,4070,4060,1621
20230614,094900,4942708075,4070,4065,4070,4055,7679
20230614,094800,4911531450,4060,4065,4070,4060,6960
20230614,094700,4883247575,4065,4065,4070,4060,3590
20230614,094600,4868652550,4060,4055,4065,4040,25623
20230614,094500,4764811100,4060,4070,4075,4055,27662
20230614,094400,4652463975,4070,4080,4090,4065,18007
20230614,094300,4579207825,4080,4095,4100,4080,11647
20230614,094200,4531593395,4100,4090,4100,4085,12151
20230614,094100,4481865615,4090,4100,4100,4065,55904
20230614,094000,4253928945,4105,4120,4120,4085,35706
20230614,093900,4107436595,4115,4125,4125,4115,7235
20230614,093800,4077626425,4125,4130,4130,4125,3295
20230614,093700,4064033745,4130,4130,4130,4120,3851
20230614,093600,4048146450,4125,4125,4130,4115,7953
20230614,093500,4015335160,4120,4120,4130,4120,2312
20230614,093400,4005809670,4120,4130,4130,4120,7096
20230614,093300,3976547210,4125,4125,4130,4125,4694
20230614,093200,3957173590,4135,4130,4135,4120,7695
20230614,093100,3925446115,4125,4120,4135,4115,10083
20230614,093000,3883885175,4115,4105,4120,4100,5845
20230614,092900,3859867935,4105,4110,4115,4100,29498
20230614,092800,3738733390,4115,4130,4135,4110,45995
20230614,092700,3549119550,4130,4155,4160,4130,36658
20230614,092600,3397261255,4155,4160,4175,4155,14887
20230614,092500,3335299245,4170,4180,4185,4165,21518
20230614,092400,3245515200,4180,4180,4190,4180,26191
20230614,092300,3135943575,4185,4175,4190,4175,12675
20230614,092200,3082939255,4175,4170,4190,4170,49787
20230614,092100,2874794320,4170,4160,4170,4160,8038
20230614,092000,2841310000,4160,4170,4170,4160,13696
20230614,091900,2784260750,4170,4180,4180,4160,15945
20230614,091800,2717699945,4180,4155,4180,4155,15430
20230614,091700,2653421600,4165,4150,4165,4150,10684
20230614,091600,2609035525,4150,4155,4155,4150,7346
20230614,091500,2578526540,4155,4160,4160,4150,12532
20230614,091400,2526466525,4155,4165,4170,4155,15200
20230614,091300,2463243125,4165,4170,4180,4165,10915
20230614,091200,2417691720,4170,4175,4185,4165,56168
20230614,091100,2183082345,4180,4150,4190,4145,53687
20230614,091000,1958984635,4150,4135,4150,4120,23208
20230614,090900,1863109125,4130,4135,4140,4125,13309
20230614,090800,1808121310,4135,4145,4150,4135,20818
20230614,090700,1721899715,4145,4175,4180,4145,26164
20230614,090600,1613046070,4180,4175,4185,4170,37122
20230614,090500,1458021855,4180,4170,4185,4150,137225
20230614,090400,885087650,4170,4135,4175,4125,51900
20230614,090300,670079045,4120,4130,4160,4120,65825
20230614,090200,397170650,4140,4130,4140,4115,18025
20230614,090100,322835860,4130,4115,4135,4110,17021
20230614,090000,252718020,4110,4120,4135,4110,60703
Reference in New Issue Copy Permalink