ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084690/min/candle-20230621.csv

848 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
20230621,230500,9262662520,8660,8660,8660,8660,20969
20230621,230400,9262662520,8660,8660,8660,8660,0
20230621,230300,9262662520,8660,8660,8660,8660,0
20230621,230200,9262662520,8660,8660,8660,8660,0
20230621,230100,9262662520,8660,8660,8660,8660,0
20230621,230000,9262662520,8660,8660,8660,8660,0
20230621,225900,9262662520,8660,8660,8660,8660,0
20230621,225800,9262662520,8660,8660,8660,8660,0
20230621,225700,9262662520,8660,8660,8660,8660,0
20230621,225600,9262662520,8660,8660,8660,8660,0
20230621,225500,9262662520,8660,8660,8660,8660,0
20230621,225400,9262662520,8660,8660,8660,8660,0
20230621,225300,9262662520,8660,8660,8660,8660,0
20230621,225200,9262662520,8660,8660,8660,8660,0
20230621,225100,9262662520,8660,8660,8660,8660,0
20230621,225000,9262662520,8660,8660,8660,8660,0
20230621,224900,9262662520,8660,8660,8660,8660,0
20230621,224800,9262662520,8660,8660,8660,8660,0
20230621,224700,9262662520,8660,8660,8660,8660,0
20230621,224600,9262662520,8660,8660,8660,8660,0
20230621,224500,9262662520,8660,8660,8660,8660,0
20230621,224400,9262662520,8660,8660,8660,8660,0
20230621,224300,9262662520,8660,8660,8660,8660,0
20230621,224200,9262662520,8660,8660,8660,8660,0
20230621,224100,9262662520,8660,8660,8660,8660,0
20230621,224000,9262662520,8660,8660,8660,8660,0
20230621,223900,9262662520,8660,8660,8660,8660,0
20230621,223800,9262662520,8660,8660,8660,8660,0
20230621,223700,9262662520,8660,8660,8660,8660,0
20230621,223600,9262662520,8660,8660,8660,8660,0
20230621,223500,9262662520,8660,8660,8660,8660,20969
20230621,223400,9262662520,8660,8660,8660,8660,0
20230621,223300,9262662520,8660,8660,8660,8660,0
20230621,223200,9262662520,8660,8660,8660,8660,0
20230621,223100,9262662520,8660,8660,8660,8660,0
20230621,223000,9262662520,8660,8660,8660,8660,0
20230621,222900,9262662520,8660,8660,8660,8660,0
20230621,222800,9262662520,8660,8660,8660,8660,0
20230621,222700,9262662520,8660,8660,8660,8660,0
20230621,222600,9262662520,8660,8660,8660,8660,0
20230621,222500,9262662520,8660,8660,8660,8660,0
20230621,222400,9262662520,8660,8660,8660,8660,0
20230621,222300,9262662520,8660,8660,8660,8660,0
20230621,222200,9262662520,8660,8660,8660,8660,0
20230621,222100,9262662520,8660,8660,8660,8660,0
20230621,222000,9262662520,8660,8660,8660,8660,0
20230621,221900,9262662520,8660,8660,8660,8660,0
20230621,221800,9262662520,8660,8660,8660,8660,0
20230621,221700,9262662520,8660,8660,8660,8660,0
20230621,221600,9262662520,8660,8660,8660,8660,0
20230621,221500,9262662520,8660,8660,8660,8660,0
20230621,221400,9262662520,8660,8660,8660,8660,0
20230621,221300,9262662520,8660,8660,8660,8660,0
20230621,221200,9262662520,8660,8660,8660,8660,0
20230621,221100,9262662520,8660,8660,8660,8660,0
20230621,221000,9262662520,8660,8660,8660,8660,0
20230621,220900,9262662520,8660,8660,8660,8660,0
20230621,220800,9262662520,8660,8660,8660,8660,0
20230621,220700,9262662520,8660,8660,8660,8660,0
20230621,220600,9262662520,8660,8660,8660,8660,0
20230621,220500,9262662520,8660,8660,8660,8660,20969
20230621,220400,9262662520,8660,8660,8660,8660,0
20230621,220300,9262662520,8660,8660,8660,8660,0
20230621,220200,9262662520,8660,8660,8660,8660,0
20230621,220100,9262662520,8660,8660,8660,8660,0
20230621,220000,9262662520,8660,8660,8660,8660,0
20230621,215900,9262662520,8660,8660,8660,8660,0
20230621,215800,9262662520,8660,8660,8660,8660,0
20230621,215700,9262662520,8660,8660,8660,8660,0
20230621,215600,9262662520,8660,8660,8660,8660,0
20230621,215500,9262662520,8660,8660,8660,8660,0
20230621,215400,9262662520,8660,8660,8660,8660,0
20230621,215300,9262662520,8660,8660,8660,8660,0
20230621,215200,9262662520,8660,8660,8660,8660,0
20230621,215100,9262662520,8660,8660,8660,8660,0
20230621,215000,9262662520,8660,8660,8660,8660,0
20230621,214900,9262662520,8660,8660,8660,8660,0
20230621,214800,9262662520,8660,8660,8660,8660,0
20230621,214700,9262662520,8660,8660,8660,8660,0
20230621,214600,9262662520,8660,8660,8660,8660,0
20230621,214500,9262662520,8660,8660,8660,8660,0
20230621,214400,9262662520,8660,8660,8660,8660,0
20230621,214300,9262662520,8660,8660,8660,8660,0
20230621,214200,9262662520,8660,8660,8660,8660,0
20230621,214100,9262662520,8660,8660,8660,8660,0
20230621,214000,9262662520,8660,8660,8660,8660,0
20230621,213900,9262662520,8660,8660,8660,8660,0
20230621,213800,9262662520,8660,8660,8660,8660,0
20230621,213700,9262662520,8660,8660,8660,8660,0
20230621,213600,9262662520,8660,8660,8660,8660,0
20230621,213500,9262662520,8660,8660,8660,8660,20969
20230621,213400,9262662520,8660,8660,8660,8660,0
20230621,213300,9262662520,8660,8660,8660,8660,0
20230621,213200,9262662520,8660,8660,8660,8660,0
20230621,213100,9262662520,8660,8660,8660,8660,0
20230621,213000,9262662520,8660,8660,8660,8660,0
20230621,212900,9262662520,8660,8660,8660,8660,0
20230621,212800,9262662520,8660,8660,8660,8660,0
20230621,212700,9262662520,8660,8660,8660,8660,0
20230621,212600,9262662520,8660,8660,8660,8660,0
20230621,212500,9262662520,8660,8660,8660,8660,0
20230621,212400,9262662520,8660,8660,8660,8660,0
20230621,212300,9262662520,8660,8660,8660,8660,0
20230621,212200,9262662520,8660,8660,8660,8660,0
20230621,212100,9262662520,8660,8660,8660,8660,0
20230621,212000,9262662520,8660,8660,8660,8660,0
20230621,211900,9262662520,8660,8660,8660,8660,0
20230621,211800,9262662520,8660,8660,8660,8660,0
20230621,211700,9262662520,8660,8660,8660,8660,0
20230621,211600,9262662520,8660,8660,8660,8660,0
20230621,211500,9262662520,8660,8660,8660,8660,0
20230621,211400,9262662520,8660,8660,8660,8660,0
20230621,211300,9262662520,8660,8660,8660,8660,0
20230621,211200,9262662520,8660,8660,8660,8660,0
20230621,211100,9262662520,8660,8660,8660,8660,0
20230621,211000,9262662520,8660,8660,8660,8660,0
20230621,210900,9262662520,8660,8660,8660,8660,0
20230621,210800,9262662520,8660,8660,8660,8660,0
20230621,210700,9262662520,8660,8660,8660,8660,0
20230621,210600,9262662520,8660,8660,8660,8660,0
20230621,210500,9262662520,8660,8660,8660,8660,20969
20230621,210400,9262662520,8660,8660,8660,8660,0
20230621,210300,9262662520,8660,8660,8660,8660,0
20230621,210200,9262662520,8660,8660,8660,8660,0
20230621,210100,9262662520,8660,8660,8660,8660,0
20230621,210000,9262662520,8660,8660,8660,8660,0
20230621,205900,9262662520,8660,8660,8660,8660,0
20230621,205800,9262662520,8660,8660,8660,8660,0
20230621,205700,9262662520,8660,8660,8660,8660,0
20230621,205600,9262662520,8660,8660,8660,8660,0
20230621,205500,9262662520,8660,8660,8660,8660,0
20230621,205400,9262662520,8660,8660,8660,8660,0
20230621,205300,9262662520,8660,8660,8660,8660,0
20230621,205200,9262662520,8660,8660,8660,8660,0
20230621,205100,9262662520,8660,8660,8660,8660,0
20230621,205000,9262662520,8660,8660,8660,8660,0
20230621,204900,9262662520,8660,8660,8660,8660,0
20230621,204800,9262662520,8660,8660,8660,8660,0
20230621,204700,9262662520,8660,8660,8660,8660,0
20230621,204600,9262662520,8660,8660,8660,8660,0
20230621,204500,9262662520,8660,8660,8660,8660,0
20230621,204400,9262662520,8660,8660,8660,8660,0
20230621,204300,9262662520,8660,8660,8660,8660,0
20230621,204200,9262662520,8660,8660,8660,8660,0
20230621,204100,9262662520,8660,8660,8660,8660,0
20230621,204000,9262662520,8660,8660,8660,8660,0
20230621,203900,9262662520,8660,8660,8660,8660,0
20230621,203800,9262662520,8660,8660,8660,8660,0
20230621,203700,9262662520,8660,8660,8660,8660,0
20230621,203600,9262662520,8660,8660,8660,8660,0
20230621,203500,9262662520,8660,8660,8660,8660,20969
20230621,203400,9262662520,8660,8660,8660,8660,0
20230621,203300,9262662520,8660,8660,8660,8660,0
20230621,203200,9262662520,8660,8660,8660,8660,0
20230621,203100,9262662520,8660,8660,8660,8660,0
20230621,203000,9262662520,8660,8660,8660,8660,0
20230621,202900,9262662520,8660,8660,8660,8660,0
20230621,202800,9262662520,8660,8660,8660,8660,0
20230621,202700,9262662520,8660,8660,8660,8660,0
20230621,202600,9262662520,8660,8660,8660,8660,0
20230621,202500,9262662520,8660,8660,8660,8660,0
20230621,202400,9262662520,8660,8660,8660,8660,0
20230621,202300,9262662520,8660,8660,8660,8660,0
20230621,202200,9262662520,8660,8660,8660,8660,0
20230621,202100,9262662520,8660,8660,8660,8660,0
20230621,202000,9262662520,8660,8660,8660,8660,0
20230621,201900,9262662520,8660,8660,8660,8660,0
20230621,201800,9262662520,8660,8660,8660,8660,0
20230621,201700,9262662520,8660,8660,8660,8660,0
20230621,201600,9262662520,8660,8660,8660,8660,0
20230621,201500,9262662520,8660,8660,8660,8660,0
20230621,201400,9262662520,8660,8660,8660,8660,0
20230621,201300,9262662520,8660,8660,8660,8660,0
20230621,201200,9262662520,8660,8660,8660,8660,0
20230621,201100,9262662520,8660,8660,8660,8660,0
20230621,201000,9262662520,8660,8660,8660,8660,0
20230621,200900,9262662520,8660,8660,8660,8660,0
20230621,200800,9262662520,8660,8660,8660,8660,0
20230621,200700,9262662520,8660,8660,8660,8660,0
20230621,200600,9262662520,8660,8660,8660,8660,0
20230621,200500,9262662520,8660,8660,8660,8660,20969
20230621,200400,9262662520,8660,8660,8660,8660,0
20230621,200300,9262662520,8660,8660,8660,8660,0
20230621,200200,9262662520,8660,8660,8660,8660,0
20230621,200100,9262662520,8660,8660,8660,8660,0
20230621,200000,9262662520,8660,8660,8660,8660,0
20230621,195900,9262662520,8660,8660,8660,8660,0
20230621,195800,9262662520,8660,8660,8660,8660,0
20230621,195700,9262662520,8660,8660,8660,8660,0
20230621,195600,9262662520,8660,8660,8660,8660,0
20230621,195500,9262662520,8660,8660,8660,8660,0
20230621,195400,9262662520,8660,8660,8660,8660,0
20230621,195300,9262662520,8660,8660,8660,8660,0
20230621,195200,9262662520,8660,8660,8660,8660,0
20230621,195100,9262662520,8660,8660,8660,8660,0
20230621,195000,9262662520,8660,8660,8660,8660,0
20230621,194900,9262662520,8660,8660,8660,8660,0
20230621,194800,9262662520,8660,8660,8660,8660,0
20230621,194700,9262662520,8660,8660,8660,8660,0
20230621,194600,9262662520,8660,8660,8660,8660,0
20230621,194500,9262662520,8660,8660,8660,8660,0
20230621,194400,9262662520,8660,8660,8660,8660,0
20230621,194300,9262662520,8660,8660,8660,8660,0
20230621,194200,9262662520,8660,8660,8660,8660,0
20230621,194100,9262662520,8660,8660,8660,8660,0
20230621,194000,9262662520,8660,8660,8660,8660,0
20230621,193900,9262662520,8660,8660,8660,8660,0
20230621,193800,9262662520,8660,8660,8660,8660,0
20230621,193700,9262662520,8660,8660,8660,8660,0
20230621,193600,9262662520,8660,8660,8660,8660,0
20230621,193500,9262662520,8660,8660,8660,8660,20969
20230621,193400,9262662520,8660,8660,8660,8660,0
20230621,193300,9262662520,8660,8660,8660,8660,0
20230621,193200,9262662520,8660,8660,8660,8660,0
20230621,193100,9262662520,8660,8660,8660,8660,0
20230621,193000,9262662520,8660,8660,8660,8660,0
20230621,192900,9262662520,8660,8660,8660,8660,0
20230621,192800,9262662520,8660,8660,8660,8660,0
20230621,192700,9262662520,8660,8660,8660,8660,0
20230621,192600,9262662520,8660,8660,8660,8660,0
20230621,192500,9262662520,8660,8660,8660,8660,0
20230621,192400,9262662520,8660,8660,8660,8660,0
20230621,192300,9262662520,8660,8660,8660,8660,0
20230621,192200,9262662520,8660,8660,8660,8660,0
20230621,192100,9262662520,8660,8660,8660,8660,0
20230621,192000,9262662520,8660,8660,8660,8660,0
20230621,191900,9262662520,8660,8660,8660,8660,0
20230621,191800,9262662520,8660,8660,8660,8660,0
20230621,191700,9262662520,8660,8660,8660,8660,0
20230621,191600,9262662520,8660,8660,8660,8660,0
20230621,191500,9262662520,8660,8660,8660,8660,0
20230621,191400,9262662520,8660,8660,8660,8660,0
20230621,191300,9262662520,8660,8660,8660,8660,0
20230621,191200,9262662520,8660,8660,8660,8660,0
20230621,191100,9262662520,8660,8660,8660,8660,0
20230621,191000,9262662520,8660,8660,8660,8660,0
20230621,190900,9262662520,8660,8660,8660,8660,0
20230621,190800,9262662520,8660,8660,8660,8660,0
20230621,190700,9262662520,8660,8660,8660,8660,0
20230621,190600,9262662520,8660,8660,8660,8660,0
20230621,190500,9262662520,8660,8660,8660,8660,20969
20230621,190400,9262662520,8660,8660,8660,8660,0
20230621,190300,9262662520,8660,8660,8660,8660,0
20230621,190200,9262662520,8660,8660,8660,8660,0
20230621,190100,9262662520,8660,8660,8660,8660,0
20230621,190000,9262662520,8660,8660,8660,8660,0
20230621,185900,9262662520,8660,8660,8660,8660,0
20230621,185800,9262662520,8660,8660,8660,8660,0
20230621,185700,9262662520,8660,8660,8660,8660,0
20230621,185600,9262662520,8660,8660,8660,8660,0
20230621,185500,9262662520,8660,8660,8660,8660,0
20230621,185400,9262662520,8660,8660,8660,8660,0
20230621,185300,9262662520,8660,8660,8660,8660,0
20230621,185200,9262662520,8660,8660,8660,8660,0
20230621,185100,9262662520,8660,8660,8660,8660,0
20230621,185000,9262662520,8660,8660,8660,8660,0
20230621,184900,9262662520,8660,8660,8660,8660,0
20230621,184800,9262662520,8660,8660,8660,8660,0
20230621,184700,9262662520,8660,8660,8660,8660,0
20230621,184600,9262662520,8660,8660,8660,8660,0
20230621,184500,9262662520,8660,8660,8660,8660,0
20230621,184400,9262662520,8660,8660,8660,8660,0
20230621,184300,9262662520,8660,8660,8660,8660,0
20230621,184200,9262662520,8660,8660,8660,8660,0
20230621,184100,9262662520,8660,8660,8660,8660,0
20230621,184000,9262662520,8660,8660,8660,8660,0
20230621,183900,9262662520,8660,8660,8660,8660,0
20230621,183800,9262662520,8660,8660,8660,8660,0
20230621,183700,9262662520,8660,8660,8660,8660,0
20230621,183600,9262662520,8660,8660,8660,8660,0
20230621,183500,9262662520,8660,8660,8660,8660,20969
20230621,183400,9262662520,8660,8660,8660,8660,0
20230621,183300,9262662520,8660,8660,8660,8660,0
20230621,183200,9262662520,8660,8660,8660,8660,0
20230621,183100,9262662520,8660,8660,8660,8660,0
20230621,183000,9262662520,8660,8660,8660,8660,0
20230621,182900,9262662520,8660,8660,8660,8660,0
20230621,182800,9262662520,8660,8660,8660,8660,0
20230621,182700,9262662520,8660,8660,8660,8660,0
20230621,182600,9262662520,8660,8660,8660,8660,0
20230621,182500,9262662520,8660,8660,8660,8660,0
20230621,182400,9262662520,8660,8660,8660,8660,0
20230621,182300,9262662520,8660,8660,8660,8660,0
20230621,182200,9262662520,8660,8660,8660,8660,0
20230621,182100,9262662520,8660,8660,8660,8660,0
20230621,182000,9262662520,8660,8660,8660,8660,0
20230621,181900,9262662520,8660,8660,8660,8660,0
20230621,181800,9262662520,8660,8660,8660,8660,0
20230621,181700,9262662520,8660,8660,8660,8660,0
20230621,181600,9262662520,8660,8660,8660,8660,0
20230621,181500,9262662520,8660,8660,8660,8660,0
20230621,181400,9262662520,8660,8660,8660,8660,0
20230621,181300,9262662520,8660,8660,8660,8660,0
20230621,181200,9262662520,8660,8660,8660,8660,0
20230621,181100,9262662520,8660,8660,8660,8660,0
20230621,181000,9262662520,8660,8660,8660,8660,0
20230621,180900,9262662520,8660,8660,8660,8660,0
20230621,180800,9262662520,8660,8660,8660,8660,0
20230621,180700,9262662520,8660,8660,8660,8660,0
20230621,180600,9262662520,8660,8660,8660,8660,0
20230621,180500,9262662520,8660,8660,8660,8660,20969
20230621,180400,9262662520,8660,8660,8660,8660,0
20230621,180300,9262662520,8660,8660,8660,8660,0
20230621,180200,9262662520,8660,8660,8660,8660,0
20230621,180100,9262662520,8660,8660,8660,8660,0
20230621,180000,9262662520,8660,8660,8660,8660,0
20230621,175900,9262662520,8660,8660,8660,8660,0
20230621,175800,9262662520,8660,8660,8660,8660,0
20230621,175700,9262662520,8660,8660,8660,8660,0
20230621,175600,9262662520,8660,8660,8660,8660,0
20230621,175500,9262662520,8660,8660,8660,8660,0
20230621,175400,9262662520,8660,8660,8660,8660,0
20230621,175300,9262662520,8660,8660,8660,8660,0
20230621,175200,9262662520,8660,8660,8660,8660,0
20230621,175100,9262662520,8660,8660,8660,8660,0
20230621,175000,9262662520,8660,8660,8660,8660,0
20230621,174900,9262662520,8660,8660,8660,8660,0
20230621,174800,9262662520,8660,8660,8660,8660,0
20230621,174700,9262662520,8660,8660,8660,8660,0
20230621,174600,9262662520,8660,8660,8660,8660,0
20230621,174500,9262662520,8660,8660,8660,8660,0
20230621,174400,9262662520,8660,8660,8660,8660,0
20230621,174300,9262662520,8660,8660,8660,8660,0
20230621,174200,9262662520,8660,8660,8660,8660,0
20230621,174100,9262662520,8660,8660,8660,8660,0
20230621,174000,9262662520,8660,8660,8660,8660,0
20230621,173900,9262662520,8660,8660,8660,8660,0
20230621,173800,9262662520,8660,8660,8660,8660,0
20230621,173700,9262662520,8660,8660,8660,8660,0
20230621,173600,9262662520,8660,8660,8660,8660,0
20230621,173500,9262662520,8660,8660,8660,8660,20969
20230621,173400,9262662520,8660,8660,8660,8660,0
20230621,173300,9262662520,8660,8660,8660,8660,0
20230621,173200,9262662520,8660,8660,8660,8660,0
20230621,173100,9262662520,8660,8660,8660,8660,0
20230621,173000,9262662520,8660,8660,8660,8660,0
20230621,172900,9262662520,8660,8660,8660,8660,0
20230621,172800,9262662520,8660,8660,8660,8660,0
20230621,172700,9262662520,8660,8660,8660,8660,0
20230621,172600,9262662520,8660,8660,8660,8660,0
20230621,172500,9262662520,8660,8660,8660,8660,0
20230621,172400,9262662520,8660,8660,8660,8660,0
20230621,172300,9262662520,8660,8660,8660,8660,0
20230621,172200,9262662520,8660,8660,8660,8660,0
20230621,172100,9262662520,8660,8660,8660,8660,0
20230621,172000,9262662520,8660,8660,8660,8660,0
20230621,171900,9262662520,8660,8660,8660,8660,0
20230621,171800,9262662520,8660,8660,8660,8660,0
20230621,171700,9262662520,8660,8660,8660,8660,0
20230621,171600,9262662520,8660,8660,8660,8660,0
20230621,171500,9262662520,8660,8660,8660,8660,0
20230621,171400,9262662520,8660,8660,8660,8660,0
20230621,171300,9262662520,8660,8660,8660,8660,0
20230621,171200,9262662520,8660,8660,8660,8660,0
20230621,171100,9262662520,8660,8660,8660,8660,0
20230621,171000,9262662520,8660,8660,8660,8660,0
20230621,170900,9262662520,8660,8660,8660,8660,0
20230621,170800,9262662520,8660,8660,8660,8660,0
20230621,170700,9262662520,8660,8660,8660,8660,0
20230621,170600,9262662520,8660,8660,8660,8660,0
20230621,170500,9262662520,8660,8660,8660,8660,20969
20230621,170400,9262662520,8660,8660,8660,8660,0
20230621,170300,9262662520,8660,8660,8660,8660,0
20230621,170200,9262662520,8660,8660,8660,8660,0
20230621,170100,9262662520,8660,8660,8660,8660,0
20230621,170000,9262662520,8660,8660,8660,8660,0
20230621,165900,9262662520,8660,8660,8660,8660,0
20230621,165800,9262662520,8660,8660,8660,8660,0
20230621,165700,9262662520,8660,8660,8660,8660,0
20230621,165600,9262662520,8660,8660,8660,8660,0
20230621,165500,9262662520,8660,8660,8660,8660,0
20230621,165400,9262662520,8660,8660,8660,8660,0
20230621,165300,9262662520,8660,8660,8660,8660,0
20230621,165200,9262662520,8660,8660,8660,8660,0
20230621,165100,9262662520,8660,8660,8660,8660,0
20230621,165000,9262662520,8660,8660,8660,8660,0
20230621,164900,9262662520,8660,8660,8660,8660,0
20230621,164800,9262662520,8660,8660,8660,8660,0
20230621,164700,9262662520,8660,8660,8660,8660,0
20230621,164600,9262662520,8660,8660,8660,8660,0
20230621,164500,9262662520,8660,8660,8660,8660,0
20230621,164400,9262662520,8660,8660,8660,8660,0
20230621,164300,9262662520,8660,8660,8660,8660,0
20230621,164200,9262662520,8660,8660,8660,8660,0
20230621,164100,9262662520,8660,8660,8660,8660,0
20230621,164000,9262662520,8660,8660,8660,8660,0
20230621,163900,9262662520,8660,8660,8660,8660,0
20230621,163800,9262662520,8660,8660,8660,8660,0
20230621,163700,9262662520,8660,8660,8660,8660,0
20230621,163600,9262662520,8660,8660,8660,8660,0
20230621,163500,9262662520,8660,8660,8660,8660,20969
20230621,163400,9262662520,8660,8660,8660,8660,0
20230621,163300,9262662520,8660,8660,8660,8660,0
20230621,163200,9262662520,8660,8660,8660,8660,0
20230621,163100,9262662520,8660,8660,8660,8660,0
20230621,163000,9262662520,8660,8660,8660,8660,0
20230621,162900,9262662520,8660,8660,8660,8660,0
20230621,162800,9262662520,8660,8660,8660,8660,0
20230621,162700,9262662520,8660,8660,8660,8660,0
20230621,162600,9262662520,8660,8660,8660,8660,0
20230621,162500,9262662520,8660,8660,8660,8660,0
20230621,162400,9262662520,8660,8660,8660,8660,0
20230621,162300,9262662520,8660,8660,8660,8660,0
20230621,162200,9262662520,8660,8660,8660,8660,0
20230621,162100,9262662520,8660,8660,8660,8660,0
20230621,162000,9262662520,8660,8660,8660,8660,0
20230621,161900,9262662520,8660,8660,8660,8660,0
20230621,161800,9262662520,8660,8660,8660,8660,0
20230621,161700,9262662520,8660,8660,8660,8660,0
20230621,161600,9262662520,8660,8660,8660,8660,0
20230621,161500,9262662520,8660,8660,8660,8660,0
20230621,161400,9262662520,8660,8660,8660,8660,0
20230621,161300,9262662520,8660,8660,8660,8660,0
20230621,161200,9262662520,8660,8660,8660,8660,0
20230621,161100,9262662520,8660,8660,8660,8660,0
20230621,161000,9262662520,8660,8660,8660,8660,0
20230621,160900,9262662520,8660,8660,8660,8660,0
20230621,160800,9262662520,8660,8660,8660,8660,0
20230621,160700,9262662520,8660,8660,8660,8660,0
20230621,160600,9262662520,8660,8660,8660,8660,0
20230621,160500,9262662520,8660,8660,8660,8660,20969
20230621,160400,9262662520,8660,8660,8660,8660,0
20230621,160300,9262662520,8660,8660,8660,8660,0
20230621,160200,9262662520,8660,8660,8660,8660,0
20230621,160100,9262662520,8660,8660,8660,8660,0
20230621,160000,9262662520,8660,8660,8660,8660,0
20230621,155900,9262662520,8660,8660,8660,8660,0
20230621,155800,9262662520,8660,8660,8660,8660,0
20230621,155700,9262662520,8660,8660,8660,8660,0
20230621,155600,9262662520,8660,8660,8660,8660,0
20230621,155500,9262662520,8660,8660,8660,8660,0
20230621,155400,9262662520,8660,8660,8660,8660,0
20230621,155300,9262662520,8660,8660,8660,8660,0
20230621,155200,9262662520,8660,8660,8660,8660,0
20230621,155100,9262662520,8660,8660,8660,8660,0
20230621,155000,9262662520,8660,8660,8660,8660,0
20230621,154900,9262662520,8660,8660,8660,8660,0
20230621,154800,9262662520,8660,8660,8660,8660,0
20230621,154700,9262662520,8660,8660,8660,8660,0
20230621,154600,9262662520,8660,8660,8660,8660,0
20230621,154500,9262662520,8660,8660,8660,8660,0
20230621,154400,9262662520,8660,8660,8660,8660,0
20230621,154300,9262662520,8660,8660,8660,8660,0
20230621,154200,9262662520,8660,8660,8660,8660,0
20230621,154100,9262662520,8660,8660,8660,8660,0
20230621,154000,9262662520,8660,8660,8660,8660,0
20230621,153900,9262662520,8660,8660,8660,8660,0
20230621,153800,9262662520,8660,8660,8660,8660,0
20230621,153700,9262662520,8660,8660,8660,8660,0
20230621,153600,9262662520,8660,8660,8660,8660,0
20230621,153500,9262662520,8660,8660,8660,8660,20969
20230621,153400,9262662520,8660,8660,8660,8660,0
20230621,153300,9262662520,8660,8660,8660,8660,0
20230621,153200,9262662520,8660,8660,8660,8660,0
20230621,153100,9262662520,8660,8660,8660,8660,0
20230621,153000,9262662520,8660,8660,8660,8660,20969
20230621,152900,9081070980,8660,8660,8660,8660,0
20230621,152800,9081070980,8660,8660,8660,8660,0
20230621,152700,9081070980,8660,8660,8660,8660,0
20230621,152600,9081070980,8660,8660,8660,8660,0
20230621,152500,9081070980,8660,8660,8660,8660,0
20230621,152400,9081070980,8660,8660,8660,8660,0
20230621,152300,9081070980,8660,8660,8660,8660,0
20230621,152200,9081070980,8660,8660,8660,8660,0
20230621,152100,9081070980,8660,8660,8660,8660,0
20230621,152000,9081070980,8660,8660,8660,8660,0
20230621,151900,9081070980,8660,8640,8670,8640,2788
20230621,151800,9056931900,8650,8660,8660,8640,2616
20230621,151700,9034304870,8660,8680,8680,8660,2877
20230621,151600,9009364220,8680,8650,8680,8650,2789
20230621,151500,8985202480,8650,8650,8650,8640,799
20230621,151400,8978293310,8650,8650,8660,8640,1981
20230621,151300,8961159940,8640,8640,8650,8630,1810
20230621,151200,8945511230,8630,8630,8630,8630,1706
20230621,151100,8930788450,8640,8630,8640,8630,405
20230621,151000,8927290250,8640,8640,8650,8630,1797
20230621,150900,8911768130,8640,8640,8640,8640,627
20230621,150800,8906350850,8640,8640,8650,8640,633
20230621,150700,8900881470,8640,8640,8640,8630,319
20230621,150600,8898127500,8640,8640,8650,8640,762
20230621,150500,8891543700,8650,8640,8650,8640,961
20230621,150400,8883240340,8650,8650,8660,8640,698
20230621,150300,8877202640,8670,8640,8670,8640,298
20230621,150200,8874625100,8640,8670,8670,8640,237
20230621,150100,8872576750,8670,8660,8670,8660,628
20230621,150000,8867138260,8660,8650,8670,8640,5084
20230621,145900,8823173470,8670,8660,8670,8660,863
20230621,145800,8815694500,8660,8680,8680,8660,1883
20230621,145700,8799380320,8670,8680,8690,8670,3987
20230621,145600,8764793060,8680,8680,8680,8670,1318
20230621,145500,8753365420,8680,8680,8680,8670,634
20230621,145400,8747867550,8680,8670,8680,8670,382
20230621,145300,8744553630,8680,8680,8680,8680,537
20230621,145200,8739892470,8690,8680,8690,8670,2551
20230621,145100,8717754720,8670,8680,8680,8670,1608
20230621,145000,8703812860,8680,8650,8680,8650,70
20230621,144900,8703207330,8650,8660,8680,8650,4572
20230621,144800,8663610710,8660,8660,8670,8660,441
20230621,144700,8659791580,8660,8670,8680,8660,1360
20230621,144600,8648002740,8640,8650,8680,8640,4383
20230621,144500,8610057290,8660,8640,8660,8640,3150
20230621,144400,8582813940,8630,8630,8630,8630,577
20230621,144300,8577834430,8630,8650,8650,8630,1786
20230621,144200,8562405710,8650,8650,8660,8640,808
20230621,144100,8555416640,8650,8650,8660,8650,901
20230621,144000,8547619550,8650,8660,8660,8640,463
20230621,143900,8543614500,8660,8660,8660,8640,672
20230621,143800,8537799980,8660,8640,8660,8640,1067
20230621,143700,8528569480,8640,8650,8650,8640,895
20230621,143600,8520833740,8650,8650,8660,8640,3265
20230621,143500,8492581250,8650,8660,8660,8650,385
20230621,143400,8489248650,8650,8660,8660,8640,1102
20230621,143300,8479721220,8660,8640,8660,8640,828
20230621,143200,8472563000,8640,8660,8660,8640,1525
20230621,143100,8459369250,8660,8650,8660,8650,403
20230621,143000,8455883220,8650,8630,8650,8630,1956
20230621,142900,8438981320,8630,8630,8630,8620,1467
20230621,142800,8426323110,8620,8600,8630,8600,5141
20230621,142700,8382003250,8600,8600,8600,8600,822
20230621,142600,8374934050,8590,8600,8600,8590,1634
20230621,142500,8360882780,8600,8600,8600,8600,541
20230621,142400,8356230180,8600,8610,8610,8600,2320
20230621,142300,8336277830,8610,8610,8610,8600,4881
20230621,142200,8294268340,8600,8600,8600,8600,715
20230621,142100,8288119340,8600,8620,8620,8600,1576
20230621,142000,8274549490,8620,8620,8620,8620,493
20230621,141900,8270299830,8630,8620,8630,8620,71
20230621,141800,8269687800,8620,8630,8630,8620,3019
20230621,141700,8243662190,8630,8630,8630,8620,752
20230621,141600,8237172480,8630,8630,8630,8630,915
20230621,141500,8229276030,8630,8610,8630,8600,3568
20230621,141400,8198550360,8610,8600,8610,8600,1134
20230621,141300,8188797940,8600,8600,8600,8600,151
20230621,141200,8187499340,8600,8600,8600,8590,327
20230621,141100,8184689310,8590,8600,8600,8590,97
20230621,141000,8183855330,8580,8570,8590,8570,2617
20230621,140900,8161402330,8570,8570,8580,8570,3292
20230621,140800,8133188680,8570,8580,8580,8570,4312
20230621,140700,8096221680,8580,8580,8590,8580,290
20230621,140600,8093733470,8590,8590,8590,8580,5370
20230621,140500,8047649710,8590,8590,8590,8590,1055
20230621,140400,8038587260,8590,8600,8600,8580,3823
20230621,140300,8005759580,8600,8590,8600,8580,3777
20230621,140200,7973317090,8580,8600,8600,8580,1485
20230621,140100,7960560820,8600,8590,8600,8590,2595
20230621,140000,7938266850,8590,8620,8620,8590,1628
20230621,135900,7924264570,8610,8590,8620,8590,6862
20230621,135800,7865285030,8590,8600,8600,8580,8972
20230621,135700,7788191680,8600,8610,8610,8600,7652
20230621,135600,7722381610,8610,8620,8620,8610,4900
20230621,135500,7680186620,8620,8620,8620,8610,1330
20230621,135400,7668722320,8620,8610,8620,8610,4099
20230621,135300,7633424500,8610,8620,8620,8610,670
20230621,135200,7627651550,8630,8620,8630,8610,4126
20230621,135100,7592104980,8620,8640,8640,8620,674
20230621,135000,7586291440,8640,8640,8640,8640,47
20230621,134900,7585885360,8630,8620,8640,8620,1371
20230621,134800,7574062410,8640,8630,8640,8620,6151
20230621,134700,7521004240,8630,8640,8650,8630,5933
20230621,134600,7469772370,8650,8650,8650,8640,142
20230621,134500,7468545180,8640,8650,8660,8640,1859
20230621,134400,7452463980,8650,8670,8670,8650,1208
20230621,134300,7442014760,8650,8670,8670,8650,4246
20230621,134200,7405266880,8670,8670,8670,8670,260
20230621,134100,7403012680,8670,8670,8670,8670,91
20230621,134000,7402223710,8670,8680,8680,8670,1192
20230621,133900,7391880090,8670,8670,8670,8670,1179
20230621,133800,7381658160,8670,8680,8680,8670,243
20230621,133700,7379548930,8670,8670,8670,8670,464
20230621,133600,7375526050,8670,8680,8680,8670,220
20230621,133500,7373618450,8670,8670,8670,8660,1268
20230621,133400,7362625580,8660,8670,8680,8660,1523
20230621,133300,7349411210,8660,8660,8660,8660,2247
20230621,133200,7329952190,8670,8670,8680,8670,1388
20230621,133100,7317918220,8670,8660,8670,8660,60
20230621,133000,7317398420,8670,8670,8680,8670,1318
20230621,132900,7305962520,8670,8680,8680,8670,20
20230621,132800,7305789040,8670,8670,8670,8660,728
20230621,132700,7299478030,8650,8660,8660,8650,417
20230621,132600,7295868230,8660,8670,8670,8660,253
20230621,132500,7293676130,8670,8670,8680,8670,1291
20230621,132400,7282483110,8670,8670,8670,8670,10
20230621,132300,7282396410,8670,8670,8670,8670,150
20230621,132200,7281095910,8680,8660,8690,8650,3263
20230621,132100,7252840380,8660,8660,8660,8650,1160
20230621,132000,7242796680,8660,8660,8660,8660,401
20230621,131900,7239324020,8660,8670,8670,8660,365
20230621,131800,7236162030,8670,8680,8680,8670,395
20230621,131700,7232736770,8680,8670,8680,8670,237
20230621,131600,7230679720,8680,8680,8680,8680,65
20230621,131500,7230115520,8680,8660,8680,8650,486
20230621,131400,7225902900,8680,8660,8680,8660,308
20230621,131300,7223234320,8650,8660,8660,8650,5963
20230621,131200,7171646400,8660,8670,8670,8660,591
20230621,131100,7166527490,8660,8660,8670,8660,1471
20230621,131000,7153781200,8660,8660,8660,8660,336
20230621,130900,7150871440,8660,8660,8660,8660,312
20230621,130800,7148169520,8660,8660,8660,8660,793
20230621,130700,7141302140,8660,8650,8660,8650,301
20230621,130600,7138698480,8660,8660,8660,8650,383
20230621,130500,7135383930,8660,8660,8670,8650,720
20230621,130400,7129153230,8660,8660,8670,8650,1574
20230621,130300,7115521830,8660,8650,8660,8650,347
20230621,130200,7112519520,8650,8660,8660,8650,231
20230621,130100,7110520850,8660,8660,8660,8650,413
20230621,130000,7106944630,8650,8650,8650,8650,225
20230621,125900,7104998380,8670,8650,8670,8640,536
20230621,125800,7100365220,8670,8650,8670,8650,127
20230621,125700,7099266570,8650,8650,8650,8640,140
20230621,125600,7098056570,8650,8650,8650,8640,368
20230621,125500,7094874760,8650,8650,8650,8650,2188
20230621,125400,7075948560,8650,8650,8650,8650,74
20230621,125300,7075308460,8640,8640,8650,8640,2785
20230621,125200,7051238200,8640,8650,8650,8640,1365
20230621,125100,7039437370,8650,8650,8650,8650,717
20230621,125000,7033235320,8650,8650,8650,8650,1314
20230621,124900,7021869220,8670,8690,8690,8660,1594
20230621,124800,7008053150,8660,8670,8670,8660,691
20230621,124700,7002068800,8670,8670,8670,8670,547
20230621,124600,6997326310,8670,8690,8690,8670,256
20230621,124500,6995106690,8690,8670,8690,8670,3965
20230621,124400,6960729940,8670,8670,8670,8670,338
20230621,124300,6957799480,8670,8680,8680,8670,1360
20230621,124200,6946007600,8680,8670,8680,8670,1605
20230621,124100,6932091760,8670,8670,8680,8670,651
20230621,124000,6926447580,8670,8690,8690,8670,5955
20230621,123900,6874763820,8690,8680,8700,8670,2680
20230621,123800,6851509600,8690,8670,8690,8670,284
20230621,123700,6849044790,8670,8680,8680,8670,673
20230621,123600,6843203470,8670,8670,8670,8670,10
20230621,123500,6843116770,8700,8690,8700,8670,2281
20230621,123400,6823320450,8690,8690,8690,8680,1185
20230621,123300,6813022900,8700,8700,8700,8700,948
20230621,123200,6804775300,8710,8690,8710,8690,550
20230621,123100,6799984900,8680,8680,8680,8680,0
20230621,123000,6799984900,8680,8710,8710,8680,631
20230621,122900,6794504820,8710,8690,8710,8680,584
20230621,122800,6789430660,8690,8690,8700,8690,201
20230621,122700,6787683950,8690,8690,8710,8690,611
20230621,122600,6782374160,8720,8690,8720,8690,287
20230621,122500,6779879950,8700,8690,8700,8690,54
20230621,122400,6779410220,8700,8710,8720,8700,857
20230621,122300,6771947780,8710,8690,8710,8690,1647
20230621,122200,6757626840,8690,8690,8690,8690,0
20230621,122100,6757626840,8690,8700,8700,8690,467
20230621,122000,6753564940,8710,8710,8710,8710,181
20230621,121900,6751988430,8700,8700,8710,8700,2257
20230621,121800,6732350910,8700,8700,8700,8690,762
20230621,121700,6725727110,8700,8700,8700,8690,290
20230621,121600,6723205310,8680,8700,8700,8680,1863
20230621,121500,6707033640,8670,8670,8700,8670,1209
20230621,121400,6696550680,8700,8670,8710,8670,456
20230621,121300,6692589100,8670,8700,8700,8670,1688
20230621,121200,6677940650,8690,8700,8700,8690,1006
20230621,121100,6669196870,8700,8700,8700,8690,665
20230621,121000,6663412380,8700,8710,8710,8690,1288
20230621,120900,6652211770,8710,8730,8730,8700,612
20230621,120800,6646875110,8730,8700,8730,8700,497
20230621,120700,6642551180,8740,8710,8740,8700,992
20230621,120600,6633911590,8710,8720,8720,8710,555
20230621,120500,6629077440,8750,8720,8750,8700,2754
20230621,120400,6605103940,8720,8750,8760,8720,813
20230621,120300,6598006480,8760,8740,8770,8720,1869
20230621,120200,6581662590,8740,8740,8740,8740,121
20230621,120100,6580605050,8720,8710,8740,8710,1044
20230621,120000,6571506890,8710,8740,8750,8710,7356
20230621,115900,6507376230,8740,8740,8750,8730,1592
20230621,115800,6493450040,8740,8750,8750,8720,5216
20230621,115700,6447873780,8750,8750,8760,8740,8783
20230621,115600,6371094320,8770,8780,8780,8730,3673
20230621,115500,6338957270,8770,8770,8780,8760,2869
20230621,115400,6313794330,8760,8790,8790,8760,7772
20230621,115300,6245542600,8790,8790,8800,8770,7627
20230621,115200,6178492020,8790,8770,8800,8770,7391
20230621,115100,6113582360,8780,8750,8780,8750,8153
20230621,115000,6042103200,8760,8690,8770,8690,4506
20230621,114900,6002752840,8690,8730,8730,8670,9842
20230621,114800,5917030280,8730,8760,8770,8720,4570
20230621,114700,5877099650,8720,8750,8780,8720,18610
20230621,114600,5714145280,8750,8750,8760,8730,6505
20230621,114500,5657257330,8760,8720,8760,8710,8579
20230621,114400,5582266170,8720,8740,8750,8720,3953
20230621,114300,5547730560,8750,8700,8760,8700,12890
20230621,114200,5435031050,8700,8640,8750,8630,10036
20230621,114100,5347705270,8640,8650,8650,8630,1188
20230621,114000,5337446700,8640,8640,8660,8640,565
20230621,113900,5332556920,8640,8640,8660,8630,1748
20230621,113800,5317447510,8650,8640,8650,8640,419
20230621,113700,5313824970,8650,8640,8650,8640,1659
20230621,113600,5299479290,8640,8640,8640,8640,345
20230621,113500,5296498490,8640,8640,8650,8640,1206
20230621,113400,5286078630,8640,8640,8650,8630,349
20230621,113300,5283064520,8640,8640,8640,8630,99
20230621,113200,5282209240,8640,8630,8640,8630,303
20230621,113100,5279592000,8630,8640,8640,8630,865
20230621,113000,5272127010,8630,8630,8640,8610,4059
20230621,112900,5237134380,8620,8620,8640,8610,8460
20230621,112800,5164220220,8610,8630,8630,8610,7752
20230621,112700,5097423020,8630,8630,8650,8620,1882
20230621,112600,5081177450,8630,8650,8660,8630,2766
20230621,112500,5057289650,8660,8660,8670,8650,1828
20230621,112400,5041466930,8660,8660,8670,8630,7197
20230621,112300,4979235240,8660,8670,8670,8660,617
20230621,112200,4973891050,8660,8660,8680,8660,1667
20230621,112100,4959454670,8660,8670,8670,8660,3828
20230621,112000,4926286920,8660,8660,8670,8660,1282
20230621,111900,4915182800,8660,8650,8670,8650,2371
20230621,111800,4894667680,8650,8660,8670,8640,13847
20230621,111700,4774865210,8670,8670,8690,8660,5907
20230621,111600,4723639500,8680,8690,8690,8680,3981
20230621,111500,4689083920,8690,8690,8700,8680,6551
20230621,111400,4632192410,8690,8690,8700,8680,5352
20230621,111300,4585681820,8700,8730,8730,8700,4337
20230621,111200,4547940300,8710,8720,8730,8710,2395
20230621,111100,4527067970,8710,8720,8720,8710,666
20230621,111000,4521262360,8710,8710,8720,8710,1911
20230621,110900,4504617520,8710,8720,8720,8710,1098
20230621,110800,4495052350,8720,8710,8720,8700,18701
20230621,110700,4332297940,8720,8720,8720,8720,3354
20230621,110600,4303051060,8720,8740,8740,8720,42
20230621,110500,4302684470,8720,8720,8740,8720,1136
20230621,110400,4292775870,8720,8730,8730,8720,704
20230621,110300,4286630200,8730,8740,8740,8730,216
20230621,110200,4284744150,8720,8730,8730,8720,336
20230621,110100,4281811360,8740,8740,8740,8730,318
20230621,110000,4279032490,8730,8730,8740,8730,592
20230621,105900,4273864320,8750,8730,8750,8730,310
20230621,105800,4271158000,8730,8750,8750,8730,17
20230621,105700,4271009470,8730,8750,8750,8730,2604
20230621,105600,4248253180,8760,8750,8760,8750,645
20230621,105500,4242605280,8760,8750,8760,8750,210
20230621,105400,4240767560,8750,8750,8750,8750,228
20230621,105300,4238772560,8760,8750,8760,8750,535
20230621,105200,4234091300,8750,8760,8760,8750,366
20230621,105100,4230888670,8760,8760,8760,8750,2710
20230621,105000,4207171140,8760,8750,8760,8750,1257
20230621,104900,4196172330,8760,8740,8760,8730,2482
20230621,104800,4174467350,8740,8740,8740,8730,727
20230621,104700,4168114900,8730,8730,8730,8720,1288
20230621,104600,4156875860,8720,8730,8740,8720,1286
20230621,104500,4145654850,8740,8730,8740,8720,476
20230621,104400,4141495910,8740,8740,8740,8720,2241
20230621,104300,4121929250,8740,8740,8740,8730,329
20230621,104200,4119055300,8750,8730,8750,8720,1056
20230621,104100,4109834150,8730,8730,8750,8720,3278
20230621,104000,4081245500,8730,8750,8750,8730,3209
20230621,103900,4053221040,8750,8750,8750,8730,4953
20230621,103800,4009950730,8750,8760,8760,8740,1353
20230621,103700,3998121880,8750,8740,8770,8740,2549
20230621,103600,3975834070,8740,8740,8740,8730,729
20230621,103500,3969463160,8730,8740,8750,8730,1164
20230621,103400,3959288980,8740,8740,8750,8730,457
20230621,103300,3955293940,8750,8750,8750,8740,3201
20230621,103200,3927285710,8750,8740,8750,8720,5442
20230621,103100,3879804290,8750,8720,8750,8720,2273
20230621,103000,3859941900,8720,8740,8750,8720,17376
20230621,102900,3708362140,8750,8760,8760,8740,664
20230621,102800,3702553020,8750,8780,8780,8750,985
20230621,102700,3693925320,8780,8760,8790,8760,4564
20230621,102600,3653922530,8760,8800,8800,8760,4166
20230621,102500,3617308810,8800,8730,8800,8720,10162
20230621,102400,3528256490,8740,8720,8740,8720,255
20230621,102300,3526032870,8720,8730,8750,8720,2390
20230621,102200,3505168210,8730,8740,8750,8730,950
20230621,102100,3496869780,8740,8730,8740,8730,3221
20230621,102000,3468749850,8740,8740,8750,8740,1144
20230621,101900,3458751230,8760,8760,8760,8740,882
20230621,101800,3451028190,8760,8760,8760,8730,951
20230621,101700,3442706580,8770,8750,8770,8750,1093
20230621,101600,3433127440,8760,8760,8770,8740,4273
20230621,101500,3395722880,8760,8720,8760,8720,10564
20230621,101400,3303403150,8730,8710,8730,8710,1911
20230621,101300,3286751410,8700,8720,8720,8700,6362
20230621,101200,3231345540,8710,8720,8720,8710,4124
20230621,101100,3195412490,8710,8730,8730,8710,6964
20230621,101000,3134687490,8730,8740,8740,8730,1030
20230621,100900,3125695390,8740,8730,8740,8720,3361
20230621,100800,3096354010,8740,8740,8750,8730,951
20230621,100700,3088041860,8750,8740,8750,8740,284
20230621,100600,3085559640,8740,8740,8750,8730,852
20230621,100500,3078117630,8740,8730,8740,8730,1832
20230621,100400,3062122500,8730,8760,8760,8730,3120
20230621,100300,3034872020,8760,8740,8760,8740,2340
20230621,100200,3014414070,8740,8740,8770,8730,2383
20230621,100100,2993571550,8730,8770,8780,8730,5471
20230621,100000,2945707610,8770,8790,8790,8770,2646
20230621,095900,2922487300,8790,8780,8790,8770,2628
20230621,095800,2899407130,8790,8790,8790,8770,1935
20230621,095700,2882423470,8790,8790,8790,8780,256
20230621,095600,2880174750,8780,8770,8790,8760,1031
20230621,095500,2871130550,8770,8780,8780,8760,4808
20230621,095400,2828968370,8780,8790,8790,8770,2467
20230621,095300,2807330490,8770,8790,8790,8770,1082
20230621,095200,2797838660,8790,8790,8800,8770,4299
20230621,095100,2760090100,8800,8770,8800,8760,2232
20230621,095000,2740504250,8760,8770,8800,8760,11276
20230621,094900,2641640660,8770,8740,8770,8730,8810
20230621,094800,2564519170,8740,8750,8750,8720,7957
20230621,094700,2495077970,8740,8760,8760,8740,4513
20230621,094600,2455591470,8760,8760,8760,8750,2597
20230621,094500,2432855090,8760,8760,8770,8750,5182
20230621,094400,2387485120,8770,8750,8770,8750,2640
20230621,094300,2364357100,8750,8770,8780,8750,9052
20230621,094200,2285002980,8770,8780,8790,8770,2536
20230621,094100,2262742610,8780,8790,8790,8780,479
20230621,094000,2258536760,8780,8780,8780,8760,2568
20230621,093900,2236032560,8760,8770,8780,8760,2368
20230621,093800,2215273450,8780,8790,8810,8780,5161
20230621,093700,2169903680,8790,8800,8830,8790,2967
20230621,093600,2143784550,8800,8820,8830,8800,2107
20230621,093500,2125237400,8800,8810,8820,8790,4348
20230621,093400,2086975280,8810,8850,8860,8790,7298
20230621,093300,2022527810,8850,8820,8860,8820,12618
20230621,093200,1910944680,8820,8810,8850,8800,9057
20230621,093100,1830939570,8810,8790,8820,8780,3426
20230621,093000,1800793130,8780,8790,8790,8750,4074
20230621,092900,1765059950,8790,8750,8800,8750,8907
20230621,092800,1686967300,8760,8760,8770,8750,2023
20230621,092700,1669253130,8760,8780,8780,8750,5422
20230621,092600,1621765760,8750,8760,8780,8750,5755
20230621,092500,1571389180,8760,8790,8790,8760,5525
20230621,092400,1522882560,8800,8790,8800,8760,5320
20230621,092300,1476193790,8790,8800,8800,8790,594
20230621,092200,1470970920,8800,8780,8810,8780,532
20230621,092100,1466289670,8780,8820,8820,8780,2707
20230621,092000,1442488890,8820,8820,8830,8810,3764
20230621,091900,1409278430,8820,8800,8820,8780,3345
20230621,091800,1379825320,8800,8790,8800,8770,2734
20230621,091700,1355795050,8770,8770,8790,8770,1772
20230621,091600,1340251960,8770,8790,8790,8770,1674
20230621,091500,1325556730,8790,8760,8800,8760,105
20230621,091400,1324635990,8750,8790,8820,8750,7811
20230621,091300,1256025120,8790,8790,8810,8770,2589
20230621,091200,1233293150,8780,8820,8830,8780,1921
20230621,091100,1216383190,8820,8830,8840,8820,1685
20230621,091000,1201502320,8800,8790,8820,8790,2112
20230621,090900,1182929980,8810,8790,8810,8730,12226
20230621,090800,1075586500,8790,8780,8790,8770,2520
20230621,090700,1053460940,8780,8780,8790,8770,4046
20230621,090600,1017933100,8790,8740,8790,8700,17068
20230621,090500,868865850,8750,8790,8790,8700,32887
20230621,090400,581446930,8790,8840,8840,8790,13448
20230621,090300,463114970,8840,8830,8850,8800,9035
20230621,090200,383439170,8830,8810,8850,8810,5185
20230621,090100,337643860,8830,8810,8870,8810,5467
20230621,090000,289327450,8850,8840,8880,8800,32759
Reference in New Issue Copy Permalink