ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20230621.csv

846 lines
41 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
20230621,230300,1314200040,7370,7370,7370,7370,1683
20230621,230200,1314200040,7370,7370,7370,7370,0
20230621,230100,1314200040,7370,7370,7370,7370,0
20230621,230000,1314200040,7370,7370,7370,7370,0
20230621,225900,1314200040,7370,7370,7370,7370,0
20230621,225800,1314200040,7370,7370,7370,7370,0
20230621,225700,1314200040,7370,7370,7370,7370,0
20230621,225600,1314200040,7370,7370,7370,7370,0
20230621,225500,1314200040,7370,7370,7370,7370,0
20230621,225400,1314200040,7370,7370,7370,7370,0
20230621,225300,1314200040,7370,7370,7370,7370,0
20230621,225200,1314200040,7370,7370,7370,7370,0
20230621,225100,1314200040,7370,7370,7370,7370,0
20230621,225000,1314200040,7370,7370,7370,7370,0
20230621,224900,1314200040,7370,7370,7370,7370,0
20230621,224800,1314200040,7370,7370,7370,7370,0
20230621,224700,1314200040,7370,7370,7370,7370,0
20230621,224600,1314200040,7370,7370,7370,7370,0
20230621,224500,1314200040,7370,7370,7370,7370,0
20230621,224400,1314200040,7370,7370,7370,7370,0
20230621,224300,1314200040,7370,7370,7370,7370,0
20230621,224200,1314200040,7370,7370,7370,7370,0
20230621,224100,1314200040,7370,7370,7370,7370,0
20230621,224000,1314200040,7370,7370,7370,7370,0
20230621,223900,1314200040,7370,7370,7370,7370,0
20230621,223800,1314200040,7370,7370,7370,7370,0
20230621,223700,1314200040,7370,7370,7370,7370,0
20230621,223600,1314200040,7370,7370,7370,7370,0
20230621,223500,1314200040,7370,7370,7370,7370,0
20230621,223400,1314200040,7370,7370,7370,7370,0
20230621,223300,1314200040,7370,7370,7370,7370,1683
20230621,223200,1314200040,7370,7370,7370,7370,0
20230621,223100,1314200040,7370,7370,7370,7370,0
20230621,223000,1314200040,7370,7370,7370,7370,0
20230621,222900,1314200040,7370,7370,7370,7370,0
20230621,222800,1314200040,7370,7370,7370,7370,0
20230621,222700,1314200040,7370,7370,7370,7370,0
20230621,222600,1314200040,7370,7370,7370,7370,0
20230621,222500,1314200040,7370,7370,7370,7370,0
20230621,222400,1314200040,7370,7370,7370,7370,0
20230621,222300,1314200040,7370,7370,7370,7370,0
20230621,222200,1314200040,7370,7370,7370,7370,0
20230621,222100,1314200040,7370,7370,7370,7370,0
20230621,222000,1314200040,7370,7370,7370,7370,0
20230621,221900,1314200040,7370,7370,7370,7370,0
20230621,221800,1314200040,7370,7370,7370,7370,0
20230621,221700,1314200040,7370,7370,7370,7370,0
20230621,221600,1314200040,7370,7370,7370,7370,0
20230621,221500,1314200040,7370,7370,7370,7370,0
20230621,221400,1314200040,7370,7370,7370,7370,0
20230621,221300,1314200040,7370,7370,7370,7370,0
20230621,221200,1314200040,7370,7370,7370,7370,0
20230621,221100,1314200040,7370,7370,7370,7370,0
20230621,221000,1314200040,7370,7370,7370,7370,0
20230621,220900,1314200040,7370,7370,7370,7370,0
20230621,220800,1314200040,7370,7370,7370,7370,0
20230621,220700,1314200040,7370,7370,7370,7370,0
20230621,220600,1314200040,7370,7370,7370,7370,0
20230621,220500,1314200040,7370,7370,7370,7370,0
20230621,220400,1314200040,7370,7370,7370,7370,0
20230621,220300,1314200040,7370,7370,7370,7370,1683
20230621,220200,1314200040,7370,7370,7370,7370,0
20230621,220100,1314200040,7370,7370,7370,7370,0
20230621,220000,1314200040,7370,7370,7370,7370,0
20230621,215900,1314200040,7370,7370,7370,7370,0
20230621,215800,1314200040,7370,7370,7370,7370,0
20230621,215700,1314200040,7370,7370,7370,7370,0
20230621,215600,1314200040,7370,7370,7370,7370,0
20230621,215500,1314200040,7370,7370,7370,7370,0
20230621,215400,1314200040,7370,7370,7370,7370,0
20230621,215300,1314200040,7370,7370,7370,7370,0
20230621,215200,1314200040,7370,7370,7370,7370,0
20230621,215100,1314200040,7370,7370,7370,7370,0
20230621,215000,1314200040,7370,7370,7370,7370,0
20230621,214900,1314200040,7370,7370,7370,7370,0
20230621,214800,1314200040,7370,7370,7370,7370,0
20230621,214700,1314200040,7370,7370,7370,7370,0
20230621,214600,1314200040,7370,7370,7370,7370,0
20230621,214500,1314200040,7370,7370,7370,7370,0
20230621,214400,1314200040,7370,7370,7370,7370,0
20230621,214300,1314200040,7370,7370,7370,7370,0
20230621,214200,1314200040,7370,7370,7370,7370,0
20230621,214100,1314200040,7370,7370,7370,7370,0
20230621,214000,1314200040,7370,7370,7370,7370,0
20230621,213900,1314200040,7370,7370,7370,7370,0
20230621,213800,1314200040,7370,7370,7370,7370,0
20230621,213700,1314200040,7370,7370,7370,7370,0
20230621,213600,1314200040,7370,7370,7370,7370,0
20230621,213500,1314200040,7370,7370,7370,7370,0
20230621,213400,1314200040,7370,7370,7370,7370,0
20230621,213300,1314200040,7370,7370,7370,7370,1683
20230621,213200,1314200040,7370,7370,7370,7370,0
20230621,213100,1314200040,7370,7370,7370,7370,0
20230621,213000,1314200040,7370,7370,7370,7370,0
20230621,212900,1314200040,7370,7370,7370,7370,0
20230621,212800,1314200040,7370,7370,7370,7370,0
20230621,212700,1314200040,7370,7370,7370,7370,0
20230621,212600,1314200040,7370,7370,7370,7370,0
20230621,212500,1314200040,7370,7370,7370,7370,0
20230621,212400,1314200040,7370,7370,7370,7370,0
20230621,212300,1314200040,7370,7370,7370,7370,0
20230621,212200,1314200040,7370,7370,7370,7370,0
20230621,212100,1314200040,7370,7370,7370,7370,0
20230621,212000,1314200040,7370,7370,7370,7370,0
20230621,211900,1314200040,7370,7370,7370,7370,0
20230621,211800,1314200040,7370,7370,7370,7370,0
20230621,211700,1314200040,7370,7370,7370,7370,0
20230621,211600,1314200040,7370,7370,7370,7370,0
20230621,211500,1314200040,7370,7370,7370,7370,0
20230621,211400,1314200040,7370,7370,7370,7370,0
20230621,211300,1314200040,7370,7370,7370,7370,0
20230621,211200,1314200040,7370,7370,7370,7370,0
20230621,211100,1314200040,7370,7370,7370,7370,0
20230621,211000,1314200040,7370,7370,7370,7370,0
20230621,210900,1314200040,7370,7370,7370,7370,0
20230621,210800,1314200040,7370,7370,7370,7370,0
20230621,210700,1314200040,7370,7370,7370,7370,0
20230621,210600,1314200040,7370,7370,7370,7370,0
20230621,210500,1314200040,7370,7370,7370,7370,0
20230621,210400,1314200040,7370,7370,7370,7370,0
20230621,210300,1314200040,7370,7370,7370,7370,1683
20230621,210200,1314200040,7370,7370,7370,7370,0
20230621,210100,1314200040,7370,7370,7370,7370,0
20230621,210000,1314200040,7370,7370,7370,7370,0
20230621,205900,1314200040,7370,7370,7370,7370,0
20230621,205800,1314200040,7370,7370,7370,7370,0
20230621,205700,1314200040,7370,7370,7370,7370,0
20230621,205600,1314200040,7370,7370,7370,7370,0
20230621,205500,1314200040,7370,7370,7370,7370,0
20230621,205400,1314200040,7370,7370,7370,7370,0
20230621,205300,1314200040,7370,7370,7370,7370,0
20230621,205200,1314200040,7370,7370,7370,7370,0
20230621,205100,1314200040,7370,7370,7370,7370,0
20230621,205000,1314200040,7370,7370,7370,7370,0
20230621,204900,1314200040,7370,7370,7370,7370,0
20230621,204800,1314200040,7370,7370,7370,7370,0
20230621,204700,1314200040,7370,7370,7370,7370,0
20230621,204600,1314200040,7370,7370,7370,7370,0
20230621,204500,1314200040,7370,7370,7370,7370,0
20230621,204400,1314200040,7370,7370,7370,7370,0
20230621,204300,1314200040,7370,7370,7370,7370,0
20230621,204200,1314200040,7370,7370,7370,7370,0
20230621,204100,1314200040,7370,7370,7370,7370,0
20230621,204000,1314200040,7370,7370,7370,7370,0
20230621,203900,1314200040,7370,7370,7370,7370,0
20230621,203800,1314200040,7370,7370,7370,7370,0
20230621,203700,1314200040,7370,7370,7370,7370,0
20230621,203600,1314200040,7370,7370,7370,7370,0
20230621,203500,1314200040,7370,7370,7370,7370,0
20230621,203400,1314200040,7370,7370,7370,7370,0
20230621,203300,1314200040,7370,7370,7370,7370,1683
20230621,203200,1314200040,7370,7370,7370,7370,0
20230621,203100,1314200040,7370,7370,7370,7370,0
20230621,203000,1314200040,7370,7370,7370,7370,0
20230621,202900,1314200040,7370,7370,7370,7370,0
20230621,202800,1314200040,7370,7370,7370,7370,0
20230621,202700,1314200040,7370,7370,7370,7370,0
20230621,202600,1314200040,7370,7370,7370,7370,0
20230621,202500,1314200040,7370,7370,7370,7370,0
20230621,202400,1314200040,7370,7370,7370,7370,0
20230621,202300,1314200040,7370,7370,7370,7370,0
20230621,202200,1314200040,7370,7370,7370,7370,0
20230621,202100,1314200040,7370,7370,7370,7370,0
20230621,202000,1314200040,7370,7370,7370,7370,0
20230621,201900,1314200040,7370,7370,7370,7370,0
20230621,201800,1314200040,7370,7370,7370,7370,0
20230621,201700,1314200040,7370,7370,7370,7370,0
20230621,201600,1314200040,7370,7370,7370,7370,0
20230621,201500,1314200040,7370,7370,7370,7370,0
20230621,201400,1314200040,7370,7370,7370,7370,0
20230621,201300,1314200040,7370,7370,7370,7370,0
20230621,201200,1314200040,7370,7370,7370,7370,0
20230621,201100,1314200040,7370,7370,7370,7370,0
20230621,201000,1314200040,7370,7370,7370,7370,0
20230621,200900,1314200040,7370,7370,7370,7370,0
20230621,200800,1314200040,7370,7370,7370,7370,0
20230621,200700,1314200040,7370,7370,7370,7370,0
20230621,200600,1314200040,7370,7370,7370,7370,0
20230621,200500,1314200040,7370,7370,7370,7370,0
20230621,200400,1314200040,7370,7370,7370,7370,0
20230621,200300,1314200040,7370,7370,7370,7370,1683
20230621,200200,1314200040,7370,7370,7370,7370,0
20230621,200100,1314200040,7370,7370,7370,7370,0
20230621,200000,1314200040,7370,7370,7370,7370,0
20230621,195900,1314200040,7370,7370,7370,7370,0
20230621,195800,1314200040,7370,7370,7370,7370,0
20230621,195700,1314200040,7370,7370,7370,7370,0
20230621,195600,1314200040,7370,7370,7370,7370,0
20230621,195500,1314200040,7370,7370,7370,7370,0
20230621,195400,1314200040,7370,7370,7370,7370,0
20230621,195300,1314200040,7370,7370,7370,7370,0
20230621,195200,1314200040,7370,7370,7370,7370,0
20230621,195100,1314200040,7370,7370,7370,7370,0
20230621,195000,1314200040,7370,7370,7370,7370,0
20230621,194900,1314200040,7370,7370,7370,7370,0
20230621,194800,1314200040,7370,7370,7370,7370,0
20230621,194700,1314200040,7370,7370,7370,7370,0
20230621,194600,1314200040,7370,7370,7370,7370,0
20230621,194500,1314200040,7370,7370,7370,7370,0
20230621,194400,1314200040,7370,7370,7370,7370,0
20230621,194300,1314200040,7370,7370,7370,7370,0
20230621,194200,1314200040,7370,7370,7370,7370,0
20230621,194100,1314200040,7370,7370,7370,7370,0
20230621,194000,1314200040,7370,7370,7370,7370,0
20230621,193900,1314200040,7370,7370,7370,7370,0
20230621,193800,1314200040,7370,7370,7370,7370,0
20230621,193700,1314200040,7370,7370,7370,7370,0
20230621,193600,1314200040,7370,7370,7370,7370,0
20230621,193500,1314200040,7370,7370,7370,7370,0
20230621,193400,1314200040,7370,7370,7370,7370,0
20230621,193300,1314200040,7370,7370,7370,7370,1683
20230621,193200,1314200040,7370,7370,7370,7370,0
20230621,193100,1314200040,7370,7370,7370,7370,0
20230621,193000,1314200040,7370,7370,7370,7370,0
20230621,192900,1314200040,7370,7370,7370,7370,0
20230621,192800,1314200040,7370,7370,7370,7370,0
20230621,192700,1314200040,7370,7370,7370,7370,0
20230621,192600,1314200040,7370,7370,7370,7370,0
20230621,192500,1314200040,7370,7370,7370,7370,0
20230621,192400,1314200040,7370,7370,7370,7370,0
20230621,192300,1314200040,7370,7370,7370,7370,0
20230621,192200,1314200040,7370,7370,7370,7370,0
20230621,192100,1314200040,7370,7370,7370,7370,0
20230621,192000,1314200040,7370,7370,7370,7370,0
20230621,191900,1314200040,7370,7370,7370,7370,0
20230621,191800,1314200040,7370,7370,7370,7370,0
20230621,191700,1314200040,7370,7370,7370,7370,0
20230621,191600,1314200040,7370,7370,7370,7370,0
20230621,191500,1314200040,7370,7370,7370,7370,0
20230621,191400,1314200040,7370,7370,7370,7370,0
20230621,191300,1314200040,7370,7370,7370,7370,0
20230621,191200,1314200040,7370,7370,7370,7370,0
20230621,191100,1314200040,7370,7370,7370,7370,0
20230621,191000,1314200040,7370,7370,7370,7370,0
20230621,190900,1314200040,7370,7370,7370,7370,0
20230621,190800,1314200040,7370,7370,7370,7370,0
20230621,190700,1314200040,7370,7370,7370,7370,0
20230621,190600,1314200040,7370,7370,7370,7370,0
20230621,190500,1314200040,7370,7370,7370,7370,0
20230621,190400,1314200040,7370,7370,7370,7370,0
20230621,190300,1314200040,7370,7370,7370,7370,1683
20230621,190200,1314200040,7370,7370,7370,7370,0
20230621,190100,1314200040,7370,7370,7370,7370,0
20230621,190000,1314200040,7370,7370,7370,7370,0
20230621,185900,1314200040,7370,7370,7370,7370,0
20230621,185800,1314200040,7370,7370,7370,7370,0
20230621,185700,1314200040,7370,7370,7370,7370,0
20230621,185600,1314200040,7370,7370,7370,7370,0
20230621,185500,1314200040,7370,7370,7370,7370,0
20230621,185400,1314200040,7370,7370,7370,7370,0
20230621,185300,1314200040,7370,7370,7370,7370,0
20230621,185200,1314200040,7370,7370,7370,7370,0
20230621,185100,1314200040,7370,7370,7370,7370,0
20230621,185000,1314200040,7370,7370,7370,7370,0
20230621,184900,1314200040,7370,7370,7370,7370,0
20230621,184800,1314200040,7370,7370,7370,7370,0
20230621,184700,1314200040,7370,7370,7370,7370,0
20230621,184600,1314200040,7370,7370,7370,7370,0
20230621,184500,1314200040,7370,7370,7370,7370,0
20230621,184400,1314200040,7370,7370,7370,7370,0
20230621,184300,1314200040,7370,7370,7370,7370,0
20230621,184200,1314200040,7370,7370,7370,7370,0
20230621,184100,1314200040,7370,7370,7370,7370,0
20230621,184000,1314200040,7370,7370,7370,7370,0
20230621,183900,1314200040,7370,7370,7370,7370,0
20230621,183800,1314200040,7370,7370,7370,7370,0
20230621,183700,1314200040,7370,7370,7370,7370,0
20230621,183600,1314200040,7370,7370,7370,7370,0
20230621,183500,1314200040,7370,7370,7370,7370,0
20230621,183400,1314200040,7370,7370,7370,7370,0
20230621,183300,1314200040,7370,7370,7370,7370,1683
20230621,183200,1314200040,7370,7370,7370,7370,0
20230621,183100,1314200040,7370,7370,7370,7370,0
20230621,183000,1314200040,7370,7370,7370,7370,0
20230621,182900,1314200040,7370,7370,7370,7370,0
20230621,182800,1314200040,7370,7370,7370,7370,0
20230621,182700,1314200040,7370,7370,7370,7370,0
20230621,182600,1314200040,7370,7370,7370,7370,0
20230621,182500,1314200040,7370,7370,7370,7370,0
20230621,182400,1314200040,7370,7370,7370,7370,0
20230621,182300,1314200040,7370,7370,7370,7370,0
20230621,182200,1314200040,7370,7370,7370,7370,0
20230621,182100,1314200040,7370,7370,7370,7370,0
20230621,182000,1314200040,7370,7370,7370,7370,0
20230621,181900,1314200040,7370,7370,7370,7370,0
20230621,181800,1314200040,7370,7370,7370,7370,0
20230621,181700,1314200040,7370,7370,7370,7370,0
20230621,181600,1314200040,7370,7370,7370,7370,0
20230621,181500,1314200040,7370,7370,7370,7370,0
20230621,181400,1314200040,7370,7370,7370,7370,0
20230621,181300,1314200040,7370,7370,7370,7370,0
20230621,181200,1314200040,7370,7370,7370,7370,0
20230621,181100,1314200040,7370,7370,7370,7370,0
20230621,181000,1314200040,7370,7370,7370,7370,0
20230621,180900,1314200040,7370,7370,7370,7370,0
20230621,180800,1314200040,7370,7370,7370,7370,0
20230621,180700,1314200040,7370,7370,7370,7370,0
20230621,180600,1314200040,7370,7370,7370,7370,0
20230621,180500,1314200040,7370,7370,7370,7370,0
20230621,180400,1314200040,7370,7370,7370,7370,0
20230621,180300,1314200040,7370,7370,7370,7370,1683
20230621,180200,1314200040,7370,7370,7370,7370,0
20230621,180100,1314200040,7370,7370,7370,7370,0
20230621,180000,1314200040,7370,7370,7370,7370,0
20230621,175900,1314200040,7370,7370,7370,7370,0
20230621,175800,1314200040,7370,7370,7370,7370,0
20230621,175700,1314200040,7370,7370,7370,7370,0
20230621,175600,1314200040,7370,7370,7370,7370,0
20230621,175500,1314200040,7370,7370,7370,7370,0
20230621,175400,1314200040,7370,7370,7370,7370,0
20230621,175300,1314200040,7370,7370,7370,7370,0
20230621,175200,1314200040,7370,7370,7370,7370,0
20230621,175100,1314200040,7370,7370,7370,7370,0
20230621,175000,1314200040,7370,7370,7370,7370,0
20230621,174900,1314200040,7370,7370,7370,7370,0
20230621,174800,1314200040,7370,7370,7370,7370,0
20230621,174700,1314200040,7370,7370,7370,7370,0
20230621,174600,1314200040,7370,7370,7370,7370,0
20230621,174500,1314200040,7370,7370,7370,7370,0
20230621,174400,1314200040,7370,7370,7370,7370,0
20230621,174300,1314200040,7370,7370,7370,7370,0
20230621,174200,1314200040,7370,7370,7370,7370,0
20230621,174100,1314200040,7370,7370,7370,7370,0
20230621,174000,1314200040,7370,7370,7370,7370,0
20230621,173900,1314200040,7370,7370,7370,7370,0
20230621,173800,1314200040,7370,7370,7370,7370,0
20230621,173700,1314200040,7370,7370,7370,7370,0
20230621,173600,1314200040,7370,7370,7370,7370,0
20230621,173500,1314200040,7370,7370,7370,7370,0
20230621,173400,1314200040,7370,7370,7370,7370,0
20230621,173300,1314200040,7370,7370,7370,7370,1683
20230621,173200,1314200040,7370,7370,7370,7370,0
20230621,173100,1314200040,7370,7370,7370,7370,0
20230621,173000,1314200040,7370,7370,7370,7370,0
20230621,172900,1314200040,7370,7370,7370,7370,0
20230621,172800,1314200040,7370,7370,7370,7370,0
20230621,172700,1314200040,7370,7370,7370,7370,0
20230621,172600,1314200040,7370,7370,7370,7370,0
20230621,172500,1314200040,7370,7370,7370,7370,0
20230621,172400,1314200040,7370,7370,7370,7370,0
20230621,172300,1314200040,7370,7370,7370,7370,0
20230621,172200,1314200040,7370,7370,7370,7370,0
20230621,172100,1314200040,7370,7370,7370,7370,0
20230621,172000,1314200040,7370,7370,7370,7370,0
20230621,171900,1314200040,7370,7370,7370,7370,0
20230621,171800,1314200040,7370,7370,7370,7370,0
20230621,171700,1314200040,7370,7370,7370,7370,0
20230621,171600,1314200040,7370,7370,7370,7370,0
20230621,171500,1314200040,7370,7370,7370,7370,0
20230621,171400,1314200040,7370,7370,7370,7370,0
20230621,171300,1314200040,7370,7370,7370,7370,0
20230621,171200,1314200040,7370,7370,7370,7370,0
20230621,171100,1314200040,7370,7370,7370,7370,0
20230621,171000,1314200040,7370,7370,7370,7370,0
20230621,170900,1314200040,7370,7370,7370,7370,0
20230621,170800,1314200040,7370,7370,7370,7370,0
20230621,170700,1314200040,7370,7370,7370,7370,0
20230621,170600,1314200040,7370,7370,7370,7370,0
20230621,170500,1314200040,7370,7370,7370,7370,0
20230621,170400,1314200040,7370,7370,7370,7370,0
20230621,170300,1314200040,7370,7370,7370,7370,1683
20230621,170200,1314200040,7370,7370,7370,7370,0
20230621,170100,1314200040,7370,7370,7370,7370,0
20230621,170000,1314200040,7370,7370,7370,7370,0
20230621,165900,1314200040,7370,7370,7370,7370,0
20230621,165800,1314200040,7370,7370,7370,7370,0
20230621,165700,1314200040,7370,7370,7370,7370,0
20230621,165600,1314200040,7370,7370,7370,7370,0
20230621,165500,1314200040,7370,7370,7370,7370,0
20230621,165400,1314200040,7370,7370,7370,7370,0
20230621,165300,1314200040,7370,7370,7370,7370,0
20230621,165200,1314200040,7370,7370,7370,7370,0
20230621,165100,1314200040,7370,7370,7370,7370,0
20230621,165000,1314200040,7370,7370,7370,7370,0
20230621,164900,1314200040,7370,7370,7370,7370,0
20230621,164800,1314200040,7370,7370,7370,7370,0
20230621,164700,1314200040,7370,7370,7370,7370,0
20230621,164600,1314200040,7370,7370,7370,7370,0
20230621,164500,1314200040,7370,7370,7370,7370,0
20230621,164400,1314200040,7370,7370,7370,7370,0
20230621,164300,1314200040,7370,7370,7370,7370,0
20230621,164200,1314200040,7370,7370,7370,7370,0
20230621,164100,1314200040,7370,7370,7370,7370,0
20230621,164000,1314200040,7370,7370,7370,7370,0
20230621,163900,1314200040,7370,7370,7370,7370,0
20230621,163800,1314200040,7370,7370,7370,7370,0
20230621,163700,1314200040,7370,7370,7370,7370,0
20230621,163600,1314200040,7370,7370,7370,7370,0
20230621,163500,1314200040,7370,7370,7370,7370,0
20230621,163400,1314200040,7370,7370,7370,7370,0
20230621,163300,1314200040,7370,7370,7370,7370,1683
20230621,163200,1314200040,7370,7370,7370,7370,0
20230621,163100,1314200040,7370,7370,7370,7370,0
20230621,163000,1314200040,7370,7370,7370,7370,0
20230621,162900,1314200040,7370,7370,7370,7370,0
20230621,162800,1314200040,7370,7370,7370,7370,0
20230621,162700,1314200040,7370,7370,7370,7370,0
20230621,162600,1314200040,7370,7370,7370,7370,0
20230621,162500,1314200040,7370,7370,7370,7370,0
20230621,162400,1314200040,7370,7370,7370,7370,0
20230621,162300,1314200040,7370,7370,7370,7370,0
20230621,162200,1314200040,7370,7370,7370,7370,0
20230621,162100,1314200040,7370,7370,7370,7370,0
20230621,162000,1314200040,7370,7370,7370,7370,0
20230621,161900,1314200040,7370,7370,7370,7370,0
20230621,161800,1314200040,7370,7370,7370,7370,0
20230621,161700,1314200040,7370,7370,7370,7370,0
20230621,161600,1314200040,7370,7370,7370,7370,0
20230621,161500,1314200040,7370,7370,7370,7370,0
20230621,161400,1314200040,7370,7370,7370,7370,0
20230621,161300,1314200040,7370,7370,7370,7370,0
20230621,161200,1314200040,7370,7370,7370,7370,0
20230621,161100,1314200040,7370,7370,7370,7370,0
20230621,161000,1314200040,7370,7370,7370,7370,0
20230621,160900,1314200040,7370,7370,7370,7370,0
20230621,160800,1314200040,7370,7370,7370,7370,0
20230621,160700,1314200040,7370,7370,7370,7370,0
20230621,160600,1314200040,7370,7370,7370,7370,0
20230621,160500,1314200040,7370,7370,7370,7370,0
20230621,160400,1314200040,7370,7370,7370,7370,0
20230621,160300,1314200040,7370,7370,7370,7370,1683
20230621,160200,1314200040,7370,7370,7370,7370,0
20230621,160100,1314200040,7370,7370,7370,7370,0
20230621,160000,1314200040,7370,7370,7370,7370,0
20230621,155900,1314200040,7370,7370,7370,7370,0
20230621,155800,1314200040,7370,7370,7370,7370,0
20230621,155700,1314200040,7370,7370,7370,7370,0
20230621,155600,1314200040,7370,7370,7370,7370,0
20230621,155500,1314200040,7370,7370,7370,7370,0
20230621,155400,1314200040,7370,7370,7370,7370,0
20230621,155300,1314200040,7370,7370,7370,7370,0
20230621,155200,1314200040,7370,7370,7370,7370,0
20230621,155100,1314200040,7370,7370,7370,7370,0
20230621,155000,1314200040,7370,7370,7370,7370,0
20230621,154900,1314200040,7370,7370,7370,7370,0
20230621,154800,1314200040,7370,7370,7370,7370,0
20230621,154700,1314200040,7370,7370,7370,7370,0
20230621,154600,1314200040,7370,7370,7370,7370,0
20230621,154500,1314200040,7370,7370,7370,7370,0
20230621,154400,1314200040,7370,7370,7370,7370,0
20230621,154300,1314200040,7370,7370,7370,7370,0
20230621,154200,1314200040,7370,7370,7370,7370,0
20230621,154100,1314200040,7370,7370,7370,7370,0
20230621,154000,1314200040,7370,7370,7370,7370,0
20230621,153900,1314200040,7370,7370,7370,7370,0
20230621,153800,1314200040,7370,7370,7370,7370,0
20230621,153700,1314200040,7370,7370,7370,7370,0
20230621,153600,1314200040,7370,7370,7370,7370,0
20230621,153500,1314200040,7370,7370,7370,7370,0
20230621,153400,1314200040,7370,7370,7370,7370,0
20230621,153300,1314200040,7370,7370,7370,7370,1683
20230621,153200,1314200040,7370,7370,7370,7370,0
20230621,153100,1314200040,7370,7370,7370,7370,0
20230621,153000,1314200040,7370,7370,7370,7370,1683
20230621,152900,1301796330,7340,7340,7340,7340,0
20230621,152800,1301796330,7340,7340,7340,7340,0
20230621,152700,1301796330,7340,7340,7340,7340,0
20230621,152600,1301796330,7340,7340,7340,7340,0
20230621,152500,1301796330,7340,7340,7340,7340,0
20230621,152400,1301796330,7340,7340,7340,7340,0
20230621,152300,1301796330,7340,7340,7340,7340,0
20230621,152200,1301796330,7340,7340,7340,7340,0
20230621,152100,1301796330,7340,7340,7340,7340,0
20230621,152000,1301796330,7340,7340,7340,7340,0
20230621,151900,1301796330,7340,7340,7340,7330,83
20230621,151800,1301187360,7340,7340,7340,7330,224
20230621,151700,1299544320,7340,7340,7340,7340,302
20230621,151600,1297327640,7330,7330,7340,7330,1498
20230621,151500,1286340830,7340,7340,7350,7340,490
20230621,151400,1282744170,7340,7340,7350,7330,374
20230621,151300,1280000320,7340,7340,7340,7340,60
20230621,151200,1279559920,7340,7340,7350,7340,434
20230621,151100,1276373970,7340,7340,7340,7340,864
20230621,151000,1270032210,7340,7330,7340,7330,479
20230621,150900,1266520850,7340,7340,7340,7330,355
20230621,150800,1263917240,7340,7350,7350,7340,423
20230621,150700,1260812210,7350,7360,7360,7340,5307
20230621,150600,1221832190,7350,7350,7350,7350,0
20230621,150500,1221832190,7350,7360,7360,7350,1192
20230621,150400,1213070970,7360,7360,7360,7360,463
20230621,150300,1209663290,7370,7370,7380,7370,555
20230621,150200,1205568870,7370,7370,7370,7370,10
20230621,150100,1205495170,7370,7370,7370,7370,0
20230621,150000,1205495170,7370,7350,7370,7350,308
20230621,145900,1203231350,7350,7390,7390,7350,1700
20230621,145800,1190732080,7380,7380,7380,7380,7
20230621,145700,1190680420,7370,7370,7370,7370,17
20230621,145600,1190555130,7370,7370,7370,7370,0
20230621,145500,1190555130,7370,7360,7370,7360,2
20230621,145400,1190540400,7360,7360,7360,7360,28
20230621,145300,1190334320,7360,7370,7370,7360,99
20230621,145200,1189604890,7390,7370,7390,7370,55
20230621,145100,1189199480,7370,7360,7370,7350,2526
20230621,145000,1170627460,7370,7370,7370,7370,212
20230621,144900,1169065020,7390,7370,7390,7370,63
20230621,144800,1168600570,7370,7370,7370,7370,1
20230621,144700,1168593200,7360,7360,7360,7360,141
20230621,144600,1167555440,7370,7370,7370,7370,20
20230621,144500,1167408040,7370,7360,7370,7360,44
20230621,144400,1167083810,7370,7350,7370,7350,22
20230621,144300,1166922020,7350,7370,7370,7350,94
20230621,144200,1166231100,7360,7360,7360,7360,1892
20230621,144100,1152305980,7370,7370,7370,7370,787
20230621,144000,1146505790,7370,7370,7370,7370,640
20230621,143900,1141788990,7360,7370,7370,7360,800
20230621,143800,1135898990,7370,7380,7380,7370,956
20230621,143700,1128852970,7380,7390,7390,7380,82
20230621,143600,1128247770,7390,7390,7390,7390,2
20230621,143500,1128232990,7390,7390,7390,7390,73
20230621,143400,1127693520,7390,7390,7390,7390,0
20230621,143300,1127693520,7390,7390,7390,7390,131
20230621,143200,1126725430,7380,7380,7380,7380,0
20230621,143100,1126725430,7380,7380,7380,7380,50
20230621,143000,1126356430,7380,7380,7380,7380,10
20230621,142900,1126282630,7370,7370,7370,7370,100
20230621,142800,1125545630,7390,7390,7390,7390,80
20230621,142700,1124954430,7390,7390,7390,7390,1
20230621,142600,1124947040,7370,7370,7370,7370,990
20230621,142500,1117650740,7370,7380,7380,7370,139
20230621,142400,1116625760,7380,7380,7380,7380,51
20230621,142300,1116249380,7370,7380,7380,7370,435
20230621,142200,1113039680,7380,7390,7390,7380,50
20230621,142100,1112670670,7390,7390,7390,7390,0
20230621,142000,1112670670,7390,7380,7390,7380,500
20230621,141900,1108980660,7390,7380,7390,7380,6
20230621,141800,1108936360,7390,7380,7390,7380,11
20230621,141700,1108855170,7390,7390,7390,7390,0
20230621,141600,1108855170,7390,7390,7390,7390,410
20230621,141500,1105825270,7390,7420,7420,7390,329
20230621,141400,1103393360,7420,7390,7420,7390,223
20230621,141300,1101745320,7400,7400,7400,7400,900
20230621,141200,1095085320,7400,7400,7400,7400,1
20230621,141100,1095077920,7390,7410,7410,7390,763
20230621,141000,1089431890,7410,7410,7410,7410,1
20230621,140900,1089424480,7410,7410,7410,7410,11
20230621,140800,1089342970,7410,7410,7410,7410,285
20230621,140700,1087231120,7430,7430,7430,7430,20
20230621,140600,1087082520,7430,7430,7430,7430,2
20230621,140500,1087067660,7410,7420,7420,7410,301
20230621,140400,1084834250,7420,7420,7420,7420,303
20230621,140300,1082585990,7410,7410,7410,7410,40
20230621,140200,1082289590,7420,7420,7420,7420,15
20230621,140100,1082178290,7430,7430,7430,7430,1
20230621,140000,1082170860,7420,7430,7430,7420,24
20230621,135900,1081992680,7430,7430,7430,7430,0
20230621,135800,1081992680,7430,7410,7430,7400,347
20230621,135700,1079423550,7430,7420,7430,7400,1002
20230621,135600,1071988720,7420,7400,7420,7400,572
20230621,135500,1067755890,7400,7400,7400,7400,3
20230621,135400,1067733690,7400,7400,7400,7400,0
20230621,135300,1067733690,7400,7400,7400,7380,17
20230621,135200,1067608190,7390,7390,7390,7390,310
20230621,135100,1065317290,7400,7380,7400,7380,3023
20230621,135000,1043007350,7380,7390,7390,7380,365
20230621,134900,1040310630,7390,7390,7390,7390,1
20230621,134800,1040303240,7400,7400,7400,7400,1
20230621,134700,1040295840,7400,7400,7400,7400,0
20230621,134600,1040295840,7400,7400,7400,7400,32
20230621,134500,1040059040,7430,7400,7430,7400,36
20230621,134400,1039792480,7370,7400,7400,7370,2880
20230621,134300,1018520160,7410,7410,7420,7410,593
20230621,134200,1014126000,7420,7420,7420,7420,54
20230621,134100,1013725320,7420,7410,7420,7410,601
20230621,134000,1009271900,7420,7420,7430,7420,362
20230621,133900,1006585810,7430,7420,7430,7420,143
20230621,133800,1005524730,7420,7410,7420,7410,111
20230621,133700,1004702210,7420,7420,7420,7420,120
20230621,133600,1003811810,7420,7430,7430,7420,24
20230621,133500,1003633720,7410,7420,7420,7410,311
20230621,133400,1001329100,7430,7420,7430,7420,51
20230621,133300,1000950670,7430,7430,7430,7430,1
20230621,133200,1000943240,7430,7420,7430,7410,46
20230621,133100,1000601920,7440,7440,7440,7440,0
20230621,133000,1000601920,7440,7430,7440,7420,212
20230621,132900,999028560,7430,7430,7430,7430,0
20230621,132800,999028560,7430,7430,7430,7430,0
20230621,132700,999028560,7430,7430,7430,7430,22
20230621,132600,998865100,7440,7440,7440,7440,1
20230621,132500,998857660,7440,7440,7440,7440,5
20230621,132400,998820460,7440,7440,7440,7440,0
20230621,132300,998820460,7440,7440,7440,7440,0
20230621,132200,998820460,7440,7440,7440,7440,0
20230621,132100,998820460,7440,7440,7440,7440,1
20230621,132000,998813020,7420,7420,7420,7420,1
20230621,131900,998805600,7420,7420,7420,7420,0
20230621,131800,998805600,7420,7430,7430,7420,244
20230621,131700,996992690,7430,7430,7430,7430,0
20230621,131600,996992690,7430,7410,7430,7410,105
20230621,131500,996214540,7420,7420,7420,7420,103
20230621,131400,995450280,7430,7430,7430,7430,8
20230621,131300,995390840,7410,7420,7420,7410,913
20230621,131200,988621990,7420,7430,7430,7420,470
20230621,131100,985134540,7420,7420,7420,7420,38
20230621,131000,984852580,7420,7430,7430,7420,102
20230621,130900,984095720,7420,7420,7440,7420,803
20230621,130800,978137420,7420,7430,7430,7420,764
20230621,130700,972468330,7440,7440,7440,7440,65
20230621,130600,971984730,7450,7450,7450,7450,10
20230621,130500,971910230,7450,7440,7450,7440,76
20230621,130400,971344780,7440,7440,7440,7440,25
20230621,130300,971158780,7450,7450,7450,7450,3
20230621,130200,971136430,7430,7450,7450,7430,6
20230621,130100,971091750,7450,7450,7450,7450,1
20230621,130000,971084300,7440,7460,7460,7440,432
20230621,125900,967861640,7470,7470,7470,7470,1
20230621,125800,967854170,7430,7430,7430,7430,265
20230621,125700,965885220,7430,7430,7430,7430,2
20230621,125600,965870360,7430,7430,7430,7430,1
20230621,125500,965862930,7410,7430,7430,7410,376
20230621,125400,963073200,7430,7430,7430,7430,93
20230621,125300,962382210,7430,7430,7430,7430,5
20230621,125200,962345060,7430,7430,7430,7430,90
20230621,125100,961676360,7430,7430,7430,7430,0
20230621,125000,961676360,7430,7430,7430,7430,500
20230621,124900,957961360,7420,7450,7450,7420,405
20230621,124800,954955170,7450,7450,7450,7450,0
20230621,124700,954955170,7450,7450,7450,7450,2
20230621,124600,954940270,7450,7450,7450,7450,0
20230621,124500,954940270,7450,7460,7460,7450,102
20230621,124400,954180350,7460,7430,7460,7430,11
20230621,124300,954098590,7460,7430,7460,7430,7
20230621,124200,954046550,7460,7460,7460,7460,1
20230621,124100,954039090,7440,7430,7470,7430,376
20230621,124000,951241630,7440,7440,7440,7440,0
20230621,123900,951241630,7440,7430,7440,7430,196
20230621,123800,949785210,7420,7430,7430,7420,323
20230621,123700,947385520,7430,7430,7430,7430,60
20230621,123600,946939720,7430,7430,7430,7430,50
20230621,123500,946568220,7430,7430,7430,7430,99
20230621,123400,945832650,7430,7420,7430,7420,301
20230621,123300,943599220,7430,7430,7430,7430,100
20230621,123200,942856220,7430,7430,7430,7430,4
20230621,123100,942826500,7420,7430,7430,7420,21
20230621,123000,942670670,7420,7440,7440,7420,543
20230621,122900,938641550,7420,7430,7430,7420,83
20230621,122800,938025580,7430,7430,7430,7430,274
20230621,122700,935989760,7440,7460,7460,7440,853
20230621,122600,929642650,7450,7450,7450,7450,705
20230621,122500,924390400,7470,7470,7470,7470,3
20230621,122400,924367990,7480,7480,7480,7480,113
20230621,122300,923522750,7480,7450,7480,7450,170
20230621,122200,922254150,7480,7480,7480,7480,2
20230621,122100,922239190,7480,7480,7480,7480,0
20230621,122000,922239190,7480,7480,7480,7480,0
20230621,121900,922239190,7480,7480,7480,7480,29
20230621,121800,922022270,7450,7450,7450,7450,14
20230621,121700,921917970,7450,7450,7450,7450,0
20230621,121600,921917970,7450,7450,7450,7450,200
20230621,121500,920427970,7440,7440,7440,7440,75
20230621,121400,919869970,7460,7460,7460,7460,0
20230621,121300,919869970,7460,7450,7460,7440,78
20230621,121200,919289350,7470,7480,7480,7470,141
20230621,121100,918235670,7480,7480,7480,7480,0
20230621,121000,918235670,7480,7480,7480,7480,101
20230621,120900,917480190,7480,7480,7480,7480,4
20230621,120800,917450270,7480,7480,7480,7480,0
20230621,120700,917450270,7480,7460,7480,7460,300
20230621,120600,915212250,7490,7480,7490,7480,25
20230621,120500,915025240,7480,7480,7480,7480,0
20230621,120400,915025240,7480,7480,7480,7480,516
20230621,120300,911165560,7480,7480,7480,7480,155
20230621,120200,910006160,7490,7470,7490,7470,389
20230621,120100,907100270,7490,7470,7490,7470,106
20230621,120000,906308330,7490,7490,7490,7490,2
20230621,115900,906293350,7490,7490,7490,7490,112
20230621,115800,905454470,7490,7490,7490,7490,25
20230621,115700,905267220,7490,7490,7490,7490,5
20230621,115600,905229770,7480,7480,7480,7480,102
20230621,115500,904466810,7490,7490,7490,7490,0
20230621,115400,904466810,7490,7490,7490,7490,100
20230621,115300,903717810,7490,7490,7490,7490,2
20230621,115200,903702830,7450,7490,7490,7450,77
20230621,115100,903128780,7490,7490,7490,7490,25
20230621,115000,902941530,7490,7440,7490,7440,7
20230621,114900,902889150,7490,7440,7490,7440,68
20230621,114800,902383180,7490,7490,7490,7490,0
20230621,114700,902383180,7490,7440,7490,7440,6777
20230621,114600,851960360,7440,7440,7440,7440,105
20230621,114500,851179160,7440,7440,7440,7420,70
20230621,114400,850659540,7420,7420,7420,7420,700
20230621,114300,845465540,7420,7430,7430,7420,692
20230621,114200,840324030,7440,7430,7440,7430,536
20230621,114100,836338810,7430,7440,7440,7430,44
20230621,114000,836011790,7440,7440,7440,7440,0
20230621,113900,836011790,7440,7440,7440,7440,625
20230621,113800,831361790,7440,7450,7450,7440,349
20230621,113700,828762180,7450,7450,7490,7450,329
20230621,113600,826300750,7450,7450,7450,7450,0
20230621,113500,826300750,7450,7490,7490,7450,80
20230621,113400,825701950,7490,7490,7490,7490,0
20230621,113300,825701950,7490,7490,7490,7490,40
20230621,113200,825402350,7490,7490,7490,7490,0
20230621,113100,825402350,7490,7480,7490,7480,202
20230621,113000,823891380,7480,7470,7480,7470,8
20230621,112900,823831610,7460,7470,7470,7460,127
20230621,112800,822884120,7460,7470,7490,7460,814
20230621,112700,816805420,7470,7470,7500,7470,432
20230621,112600,813578350,7500,7500,7500,7490,163
20230621,112500,812355880,7500,7500,7500,7470,219
20230621,112400,810715860,7500,7490,7500,7490,258
20230621,112300,808782280,7470,7460,7470,7460,228
20230621,112200,807079810,7460,7460,7470,7460,304
20230621,112100,804811940,7460,7450,7460,7450,232
20230621,112000,803083520,7440,7440,7440,7440,2
20230621,111900,803068640,7450,7450,7450,7450,6
20230621,111800,803023940,7440,7440,7440,7440,0
20230621,111700,803023940,7440,7440,7440,7440,0
20230621,111600,803023940,7440,7440,7440,7440,57
20230621,111500,802599860,7440,7440,7440,7440,10
20230621,111400,802525460,7440,7430,7440,7430,68
20230621,111300,802020080,7440,7440,7440,7440,13
20230621,111200,801923360,7430,7440,7440,7430,30
20230621,111100,801700260,7440,7440,7440,7440,211
20230621,111000,800130420,7440,7460,7470,7440,687
20230621,110900,795006000,7470,7470,7470,7460,54
20230621,110800,794602720,7460,7460,7470,7460,180
20230621,110700,793259270,7460,7420,7470,7420,592
20230621,110600,788842480,7440,7420,7440,7420,1687
20230621,110500,776297780,7420,7410,7420,7390,521
20230621,110400,772439220,7410,7430,7430,7410,220
20230621,110300,770807720,7450,7450,7450,7450,0
20230621,110200,770807720,7450,7380,7450,7380,1893
20230621,110100,756764380,7370,7390,7390,7370,262
20230621,110000,754829870,7390,7380,7390,7370,417
20230621,105900,751753010,7380,7380,7390,7380,4
20230621,105800,751723480,7380,7390,7390,7380,7
20230621,105700,751671790,7390,7390,7390,7390,0
20230621,105600,751671790,7390,7390,7390,7390,67
20230621,105500,751176660,7390,7390,7390,7380,137
20230621,105400,750164260,7390,7380,7390,7380,3
20230621,105300,750142110,7380,7380,7380,7380,771
20230621,105200,744452130,7380,7380,7380,7380,90
20230621,105100,743787930,7370,7370,7370,7370,75
20230621,105000,743235180,7380,7380,7380,7380,106
20230621,104900,742452900,7380,7380,7380,7380,95
20230621,104800,741751800,7380,7360,7380,7360,107
20230621,104700,740962300,7360,7360,7360,7360,325
20230621,104600,738570300,7360,7370,7370,7360,240
20230621,104500,736803760,7380,7360,7380,7360,151
20230621,104400,735692260,7360,7360,7360,7360,290
20230621,104300,733557860,7350,7360,7360,7350,106
20230621,104200,732778460,7360,7360,7360,7360,355
20230621,104100,730165660,7360,7360,7360,7360,182
20230621,104000,728826140,7360,7360,7360,7360,77
20230621,103900,728259420,7360,7360,7360,7360,123
20230621,103800,727354140,7370,7370,7370,7370,516
20230621,103700,723551220,7370,7370,7370,7370,350
20230621,103600,720971720,7370,7370,7370,7370,80
20230621,103500,720382120,7370,7350,7370,7350,251
20230621,103400,718536790,7370,7370,7370,7370,16
20230621,103300,718418870,7370,7370,7370,7370,13
20230621,103200,718323060,7350,7360,7360,7350,2040
20230621,103100,703328710,7350,7340,7360,7340,254
20230621,103000,701462660,7340,7350,7350,7340,1169
20230621,102900,692871130,7350,7350,7350,7350,1288
20230621,102800,683404330,7350,7350,7370,7350,408
20230621,102700,680402510,7350,7350,7350,7340,909
20230621,102600,673721720,7370,7360,7370,7350,1362
20230621,102500,663699260,7360,7360,7360,7360,200
20230621,102400,662227260,7360,7370,7380,7360,984
20230621,102300,654981970,7370,7370,7370,7370,75
20230621,102200,654429220,7370,7370,7370,7370,197
20230621,102100,652977330,7380,7400,7400,7380,230
20230621,102000,651279430,7410,7400,7410,7390,139
20230621,101900,650249520,7410,7400,7420,7400,43
20230621,101800,649930790,7380,7390,7390,7380,252
20230621,101700,648068710,7390,7390,7390,7390,12
20230621,101600,647980030,7390,7390,7390,7350,3982
20230621,101500,618709350,7350,7400,7430,7350,766
20230621,101400,613061340,7400,7390,7440,7390,123
20230621,101300,612150810,7390,7360,7390,7350,1530
20230621,101200,600875480,7360,7360,7360,7350,954
20230621,101100,593858790,7360,7380,7390,7350,3400
20230621,101000,568823320,7390,7420,7420,7390,3846
20230621,100900,540351440,7430,7410,7430,7410,791
20230621,100800,534482470,7420,7430,7430,7420,5848
20230621,100700,491078660,7440,7440,7440,7440,0
20230621,100600,491078660,7440,7430,7440,7430,215
20230621,100500,489481090,7430,7440,7440,7430,109
20230621,100400,488670740,7440,7440,7440,7440,257
20230621,100300,486758660,7440,7440,7440,7440,205
20230621,100200,485233460,7440,7440,7440,7440,62
20230621,100100,484772180,7440,7440,7440,7440,15
20230621,100000,484660580,7440,7440,7440,7440,1001
20230621,095900,477213140,7440,7450,7450,7440,264
20230621,095800,475248840,7450,7460,7460,7450,469
20230621,095700,471754030,7460,7460,7460,7450,329
20230621,095600,469301690,7460,7450,7460,7450,670
20230621,095500,464309730,7450,7440,7450,7440,1248
20230621,095400,455023600,7440,7450,7450,7440,251
20230621,095300,453153680,7450,7470,7470,7450,1759
20230621,095200,440039090,7470,7470,7470,7470,233
20230621,095100,438298580,7470,7470,7480,7470,132
20230621,095000,437312410,7470,7470,7470,7470,15
20230621,094900,437200360,7460,7470,7470,7460,355
20230621,094800,434551450,7480,7480,7480,7480,26
20230621,094700,434356970,7480,7490,7490,7480,53
20230621,094600,433960280,7480,7480,7480,7470,131
20230621,094500,432981010,7480,7500,7500,7480,1067
20230621,094400,424988750,7500,7480,7500,7480,100
20230621,094300,424238960,7470,7500,7500,7470,233
20230621,094200,422498420,7470,7490,7490,7470,439
20230621,094100,419216330,7460,7490,7490,7460,912
20230621,094000,412403160,7500,7490,7500,7490,411
20230621,093900,409321970,7500,7470,7500,7470,217
20230621,093800,407700950,7470,7500,7500,7470,431
20230621,093700,404474040,7500,7510,7510,7500,8
20230621,093600,404413970,7510,7510,7510,7480,328
20230621,093500,401950980,7510,7470,7510,7470,7
20230621,093400,401898450,7510,7510,7510,7470,588
20230621,093300,397506010,7470,7470,7510,7470,2709
20230621,093200,377259990,7470,7490,7490,7470,2798
20230621,093100,356343790,7480,7480,7500,7480,140
20230621,093000,355296460,7500,7510,7510,7470,55
20230621,092900,354885500,7470,7510,7510,7470,695
20230621,092800,349686210,7510,7510,7510,7500,404
20230621,092700,346655430,7510,7520,7530,7510,228
20230621,092600,344940040,7530,7530,7530,7530,174
20230621,092500,343629820,7530,7530,7530,7530,267
20230621,092400,341619310,7530,7520,7530,7520,143
20230621,092300,340542620,7490,7500,7520,7490,498
20230621,092200,336803900,7500,7530,7530,7500,1025
20230621,092100,329111760,7530,7540,7540,7500,1674
20230621,092000,316542050,7540,7550,7550,7540,78
20230621,091900,315953810,7550,7560,7560,7550,481
20230621,091800,312320230,7560,7560,7580,7560,2412
20230621,091700,294060650,7570,7560,7570,7560,447
20230621,091600,290680830,7550,7580,7580,7550,1332
20230621,091500,280619220,7580,7540,7580,7540,1228
20230621,091400,271331720,7510,7550,7550,7510,207
20230621,091300,269775810,7560,7570,7570,7510,421
20230621,091200,266595650,7510,7550,7580,7510,847
20230621,091100,260213470,7540,7530,7540,7530,200
20230621,091000,258706080,7540,7570,7570,7540,1477
20230621,090900,247566750,7570,7580,7590,7570,3084
20230621,090800,224210840,7590,7580,7590,7580,2935
20230621,090700,201958000,7580,7560,7590,7530,4941
20230621,090600,164513110,7560,7500,7570,7500,7713
20230621,090500,106409120,7500,7440,7500,7440,2648
20230621,090400,86585960,7430,7430,7430,7430,66
20230621,090300,86095580,7430,7420,7430,7420,1372
20230621,090200,75902430,7420,7430,7430,7420,125
20230621,090100,74974780,7410,7490,7490,7410,2327
20230621,090000,57706920,7460,7420,7460,7410,7745
Reference in New Issue Copy Permalink