ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/196300/min/candle-20230623.csv

897 lines
46 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
20230623,235400,1014367760,16870,16870,16870,16870,2041
20230623,235300,1014367760,16870,16870,16870,16870,0
20230623,235200,1014367760,16870,16870,16870,16870,0
20230623,235100,1014367760,16870,16870,16870,16870,0
20230623,235000,1014367760,16870,16870,16870,16870,0
20230623,234900,1014367760,16870,16870,16870,16870,0
20230623,234800,1014367760,16870,16870,16870,16870,0
20230623,234700,1014367760,16870,16870,16870,16870,0
20230623,234600,1014367760,16870,16870,16870,16870,0
20230623,234500,1014367760,16870,16870,16870,16870,0
20230623,234400,1014367760,16870,16870,16870,16870,0
20230623,234300,1014367760,16870,16870,16870,16870,0
20230623,234200,1014367760,16870,16870,16870,16870,0
20230623,234100,1014367760,16870,16870,16870,16870,0
20230623,234000,1014367760,16870,16870,16870,16870,0
20230623,233900,1014367760,16870,16870,16870,16870,0
20230623,233800,1014367760,16870,16870,16870,16870,0
20230623,233700,1014367760,16870,16870,16870,16870,0
20230623,233600,1014367760,16870,16870,16870,16870,0
20230623,233500,1014367760,16870,16870,16870,16870,0
20230623,233400,1014367760,16870,16870,16870,16870,0
20230623,233300,1014367760,16870,16870,16870,16870,0
20230623,233200,1014367760,16870,16870,16870,16870,0
20230623,233100,1014367760,16870,16870,16870,16870,0
20230623,233000,1014367760,16870,16870,16870,16870,0
20230623,232900,1014367760,16870,16870,16870,16870,0
20230623,232800,1014367760,16870,16870,16870,16870,0
20230623,232700,1014367760,16870,16870,16870,16870,0
20230623,232600,1014367760,16870,16870,16870,16870,0
20230623,232500,1014367760,16870,16870,16870,16870,0
20230623,232400,1014367760,16870,16870,16870,16870,2041
20230623,232300,1014367760,16870,16870,16870,16870,0
20230623,232200,1014367760,16870,16870,16870,16870,0
20230623,232100,1014367760,16870,16870,16870,16870,0
20230623,232000,1014367760,16870,16870,16870,16870,0
20230623,231900,1014367760,16870,16870,16870,16870,0
20230623,231800,1014367760,16870,16870,16870,16870,0
20230623,231700,1014367760,16870,16870,16870,16870,0
20230623,231600,1014367760,16870,16870,16870,16870,0
20230623,231500,1014367760,16870,16870,16870,16870,0
20230623,231400,1014367760,16870,16870,16870,16870,0
20230623,231300,1014367760,16870,16870,16870,16870,0
20230623,231200,1014367760,16870,16870,16870,16870,0
20230623,231100,1014367760,16870,16870,16870,16870,0
20230623,231000,1014367760,16870,16870,16870,16870,0
20230623,230900,1014367760,16870,16870,16870,16870,0
20230623,230800,1014367760,16870,16870,16870,16870,0
20230623,230700,1014367760,16870,16870,16870,16870,0
20230623,230600,1014367760,16870,16870,16870,16870,0
20230623,230500,1014367760,16870,16870,16870,16870,0
20230623,230400,1014367760,16870,16870,16870,16870,0
20230623,230300,1014367760,16870,16870,16870,16870,0
20230623,230200,1014367760,16870,16870,16870,16870,0
20230623,230100,1014367760,16870,16870,16870,16870,0
20230623,230000,1014367760,16870,16870,16870,16870,0
20230623,225900,1014367760,16870,16870,16870,16870,0
20230623,225800,1014367760,16870,16870,16870,16870,0
20230623,225700,1014367760,16870,16870,16870,16870,0
20230623,225600,1014367760,16870,16870,16870,16870,0
20230623,225500,1014367760,16870,16870,16870,16870,0
20230623,225400,1014367760,16870,16870,16870,16870,2041
20230623,225300,1014367760,16870,16870,16870,16870,0
20230623,225200,1014367760,16870,16870,16870,16870,0
20230623,225100,1014367760,16870,16870,16870,16870,0
20230623,225000,1014367760,16870,16870,16870,16870,0
20230623,224900,1014367760,16870,16870,16870,16870,0
20230623,224800,1014367760,16870,16870,16870,16870,0
20230623,224700,1014367760,16870,16870,16870,16870,0
20230623,224600,1014367760,16870,16870,16870,16870,0
20230623,224500,1014367760,16870,16870,16870,16870,0
20230623,224400,1014367760,16870,16870,16870,16870,0
20230623,224300,1014367760,16870,16870,16870,16870,0
20230623,224200,1014367760,16870,16870,16870,16870,0
20230623,224100,1014367760,16870,16870,16870,16870,0
20230623,224000,1014367760,16870,16870,16870,16870,0
20230623,223900,1014367760,16870,16870,16870,16870,0
20230623,223800,1014367760,16870,16870,16870,16870,0
20230623,223700,1014367760,16870,16870,16870,16870,0
20230623,223600,1014367760,16870,16870,16870,16870,0
20230623,223500,1014367760,16870,16870,16870,16870,0
20230623,223400,1014367760,16870,16870,16870,16870,0
20230623,223300,1014367760,16870,16870,16870,16870,0
20230623,223200,1014367760,16870,16870,16870,16870,0
20230623,223100,1014367760,16870,16870,16870,16870,0
20230623,223000,1014367760,16870,16870,16870,16870,0
20230623,222900,1014367760,16870,16870,16870,16870,0
20230623,222800,1014367760,16870,16870,16870,16870,0
20230623,222700,1014367760,16870,16870,16870,16870,0
20230623,222600,1014367760,16870,16870,16870,16870,0
20230623,222500,1014367760,16870,16870,16870,16870,0
20230623,222400,1014367760,16870,16870,16870,16870,2041
20230623,222300,1014367760,16870,16870,16870,16870,0
20230623,222200,1014367760,16870,16870,16870,16870,0
20230623,222100,1014367760,16870,16870,16870,16870,0
20230623,222000,1014367760,16870,16870,16870,16870,0
20230623,221900,1014367760,16870,16870,16870,16870,0
20230623,221800,1014367760,16870,16870,16870,16870,0
20230623,221700,1014367760,16870,16870,16870,16870,0
20230623,221600,1014367760,16870,16870,16870,16870,0
20230623,221500,1014367760,16870,16870,16870,16870,0
20230623,221400,1014367760,16870,16870,16870,16870,0
20230623,221300,1014367760,16870,16870,16870,16870,0
20230623,221200,1014367760,16870,16870,16870,16870,0
20230623,221100,1014367760,16870,16870,16870,16870,0
20230623,221000,1014367760,16870,16870,16870,16870,0
20230623,220900,1014367760,16870,16870,16870,16870,0
20230623,220800,1014367760,16870,16870,16870,16870,0
20230623,220700,1014367760,16870,16870,16870,16870,0
20230623,220600,1014367760,16870,16870,16870,16870,0
20230623,220500,1014367760,16870,16870,16870,16870,0
20230623,220400,1014367760,16870,16870,16870,16870,0
20230623,220300,1014367760,16870,16870,16870,16870,0
20230623,220200,1014367760,16870,16870,16870,16870,0
20230623,220100,1014367760,16870,16870,16870,16870,0
20230623,220000,1014367760,16870,16870,16870,16870,0
20230623,215900,1014367760,16870,16870,16870,16870,0
20230623,215800,1014367760,16870,16870,16870,16870,0
20230623,215700,1014367760,16870,16870,16870,16870,0
20230623,215600,1014367760,16870,16870,16870,16870,0
20230623,215500,1014367760,16870,16870,16870,16870,0
20230623,215400,1014367760,16870,16870,16870,16870,2041
20230623,215300,1014367760,16870,16870,16870,16870,0
20230623,215200,1014367760,16870,16870,16870,16870,0
20230623,215100,1014367760,16870,16870,16870,16870,0
20230623,215000,1014367760,16870,16870,16870,16870,0
20230623,214900,1014367760,16870,16870,16870,16870,0
20230623,214800,1014367760,16870,16870,16870,16870,0
20230623,214700,1014367760,16870,16870,16870,16870,0
20230623,214600,1014367760,16870,16870,16870,16870,0
20230623,214500,1014367760,16870,16870,16870,16870,0
20230623,214400,1014367760,16870,16870,16870,16870,0
20230623,214300,1014367760,16870,16870,16870,16870,0
20230623,214200,1014367760,16870,16870,16870,16870,0
20230623,214100,1014367760,16870,16870,16870,16870,0
20230623,214000,1014367760,16870,16870,16870,16870,0
20230623,213900,1014367760,16870,16870,16870,16870,0
20230623,213800,1014367760,16870,16870,16870,16870,0
20230623,213700,1014367760,16870,16870,16870,16870,0
20230623,213600,1014367760,16870,16870,16870,16870,0
20230623,213500,1014367760,16870,16870,16870,16870,0
20230623,213400,1014367760,16870,16870,16870,16870,0
20230623,213300,1014367760,16870,16870,16870,16870,0
20230623,213200,1014367760,16870,16870,16870,16870,0
20230623,213100,1014367760,16870,16870,16870,16870,0
20230623,213000,1014367760,16870,16870,16870,16870,0
20230623,212900,1014367760,16870,16870,16870,16870,0
20230623,212800,1014367760,16870,16870,16870,16870,0
20230623,212700,1014367760,16870,16870,16870,16870,0
20230623,212600,1014367760,16870,16870,16870,16870,0
20230623,212500,1014367760,16870,16870,16870,16870,0
20230623,212400,1014367760,16870,16870,16870,16870,2041
20230623,212300,1014367760,16870,16870,16870,16870,0
20230623,212200,1014367760,16870,16870,16870,16870,0
20230623,212100,1014367760,16870,16870,16870,16870,0
20230623,212000,1014367760,16870,16870,16870,16870,0
20230623,211900,1014367760,16870,16870,16870,16870,0
20230623,211800,1014367760,16870,16870,16870,16870,0
20230623,211700,1014367760,16870,16870,16870,16870,0
20230623,211600,1014367760,16870,16870,16870,16870,0
20230623,211500,1014367760,16870,16870,16870,16870,0
20230623,211400,1014367760,16870,16870,16870,16870,0
20230623,211300,1014367760,16870,16870,16870,16870,0
20230623,211200,1014367760,16870,16870,16870,16870,0
20230623,211100,1014367760,16870,16870,16870,16870,0
20230623,211000,1014367760,16870,16870,16870,16870,0
20230623,210900,1014367760,16870,16870,16870,16870,0
20230623,210800,1014367760,16870,16870,16870,16870,0
20230623,210700,1014367760,16870,16870,16870,16870,0
20230623,210600,1014367760,16870,16870,16870,16870,0
20230623,210500,1014367760,16870,16870,16870,16870,0
20230623,210400,1014367760,16870,16870,16870,16870,0
20230623,210300,1014367760,16870,16870,16870,16870,0
20230623,210200,1014367760,16870,16870,16870,16870,0
20230623,210100,1014367760,16870,16870,16870,16870,0
20230623,210000,1014367760,16870,16870,16870,16870,0
20230623,205900,1014367760,16870,16870,16870,16870,0
20230623,205800,1014367760,16870,16870,16870,16870,0
20230623,205700,1014367760,16870,16870,16870,16870,0
20230623,205600,1014367760,16870,16870,16870,16870,0
20230623,205500,1014367760,16870,16870,16870,16870,0
20230623,205400,1014367760,16870,16870,16870,16870,2041
20230623,205300,1014367760,16870,16870,16870,16870,0
20230623,205200,1014367760,16870,16870,16870,16870,0
20230623,205100,1014367760,16870,16870,16870,16870,0
20230623,205000,1014367760,16870,16870,16870,16870,0
20230623,204900,1014367760,16870,16870,16870,16870,0
20230623,204800,1014367760,16870,16870,16870,16870,0
20230623,204700,1014367760,16870,16870,16870,16870,0
20230623,204600,1014367760,16870,16870,16870,16870,0
20230623,204500,1014367760,16870,16870,16870,16870,0
20230623,204400,1014367760,16870,16870,16870,16870,0
20230623,204300,1014367760,16870,16870,16870,16870,0
20230623,204200,1014367760,16870,16870,16870,16870,0
20230623,204100,1014367760,16870,16870,16870,16870,0
20230623,204000,1014367760,16870,16870,16870,16870,0
20230623,203900,1014367760,16870,16870,16870,16870,0
20230623,203800,1014367760,16870,16870,16870,16870,0
20230623,203700,1014367760,16870,16870,16870,16870,0
20230623,203600,1014367760,16870,16870,16870,16870,0
20230623,203500,1014367760,16870,16870,16870,16870,0
20230623,203400,1014367760,16870,16870,16870,16870,0
20230623,203300,1014367760,16870,16870,16870,16870,0
20230623,203200,1014367760,16870,16870,16870,16870,0
20230623,203100,1014367760,16870,16870,16870,16870,0
20230623,203000,1014367760,16870,16870,16870,16870,0
20230623,202900,1014367760,16870,16870,16870,16870,0
20230623,202800,1014367760,16870,16870,16870,16870,0
20230623,202700,1014367760,16870,16870,16870,16870,0
20230623,202600,1014367760,16870,16870,16870,16870,0
20230623,202500,1014367760,16870,16870,16870,16870,0
20230623,202400,1014367760,16870,16870,16870,16870,2041
20230623,202300,1014367760,16870,16870,16870,16870,0
20230623,202200,1014367760,16870,16870,16870,16870,0
20230623,202100,1014367760,16870,16870,16870,16870,0
20230623,202000,1014367760,16870,16870,16870,16870,0
20230623,201900,1014367760,16870,16870,16870,16870,0
20230623,201800,1014367760,16870,16870,16870,16870,0
20230623,201700,1014367760,16870,16870,16870,16870,0
20230623,201600,1014367760,16870,16870,16870,16870,0
20230623,201500,1014367760,16870,16870,16870,16870,0
20230623,201400,1014367760,16870,16870,16870,16870,0
20230623,201300,1014367760,16870,16870,16870,16870,0
20230623,201200,1014367760,16870,16870,16870,16870,0
20230623,201100,1014367760,16870,16870,16870,16870,0
20230623,201000,1014367760,16870,16870,16870,16870,0
20230623,200900,1014367760,16870,16870,16870,16870,0
20230623,200800,1014367760,16870,16870,16870,16870,0
20230623,200700,1014367760,16870,16870,16870,16870,0
20230623,200600,1014367760,16870,16870,16870,16870,0
20230623,200500,1014367760,16870,16870,16870,16870,0
20230623,200400,1014367760,16870,16870,16870,16870,0
20230623,200300,1014367760,16870,16870,16870,16870,0
20230623,200200,1014367760,16870,16870,16870,16870,0
20230623,200100,1014367760,16870,16870,16870,16870,0
20230623,200000,1014367760,16870,16870,16870,16870,0
20230623,195900,1014367760,16870,16870,16870,16870,0
20230623,195800,1014367760,16870,16870,16870,16870,0
20230623,195700,1014367760,16870,16870,16870,16870,0
20230623,195600,1014367760,16870,16870,16870,16870,0
20230623,195500,1014367760,16870,16870,16870,16870,0
20230623,195400,1014367760,16870,16870,16870,16870,2041
20230623,195300,1014367760,16870,16870,16870,16870,0
20230623,195200,1014367760,16870,16870,16870,16870,0
20230623,195100,1014367760,16870,16870,16870,16870,0
20230623,195000,1014367760,16870,16870,16870,16870,0
20230623,194900,1014367760,16870,16870,16870,16870,0
20230623,194800,1014367760,16870,16870,16870,16870,0
20230623,194700,1014367760,16870,16870,16870,16870,0
20230623,194600,1014367760,16870,16870,16870,16870,0
20230623,194500,1014367760,16870,16870,16870,16870,0
20230623,194400,1014367760,16870,16870,16870,16870,0
20230623,194300,1014367760,16870,16870,16870,16870,0
20230623,194200,1014367760,16870,16870,16870,16870,0
20230623,194100,1014367760,16870,16870,16870,16870,0
20230623,194000,1014367760,16870,16870,16870,16870,0
20230623,193900,1014367760,16870,16870,16870,16870,0
20230623,193800,1014367760,16870,16870,16870,16870,0
20230623,193700,1014367760,16870,16870,16870,16870,0
20230623,193600,1014367760,16870,16870,16870,16870,0
20230623,193500,1014367760,16870,16870,16870,16870,0
20230623,193400,1014367760,16870,16870,16870,16870,0
20230623,193300,1014367760,16870,16870,16870,16870,0
20230623,193200,1014367760,16870,16870,16870,16870,0
20230623,193100,1014367760,16870,16870,16870,16870,0
20230623,193000,1014367760,16870,16870,16870,16870,0
20230623,192900,1014367760,16870,16870,16870,16870,0
20230623,192800,1014367760,16870,16870,16870,16870,0
20230623,192700,1014367760,16870,16870,16870,16870,0
20230623,192600,1014367760,16870,16870,16870,16870,0
20230623,192500,1014367760,16870,16870,16870,16870,0
20230623,192400,1014367760,16870,16870,16870,16870,2041
20230623,192300,1014367760,16870,16870,16870,16870,0
20230623,192200,1014367760,16870,16870,16870,16870,0
20230623,192100,1014367760,16870,16870,16870,16870,0
20230623,192000,1014367760,16870,16870,16870,16870,0
20230623,191900,1014367760,16870,16870,16870,16870,0
20230623,191800,1014367760,16870,16870,16870,16870,0
20230623,191700,1014367760,16870,16870,16870,16870,0
20230623,191600,1014367760,16870,16870,16870,16870,0
20230623,191500,1014367760,16870,16870,16870,16870,0
20230623,191400,1014367760,16870,16870,16870,16870,0
20230623,191300,1014367760,16870,16870,16870,16870,0
20230623,191200,1014367760,16870,16870,16870,16870,0
20230623,191100,1014367760,16870,16870,16870,16870,0
20230623,191000,1014367760,16870,16870,16870,16870,0
20230623,190900,1014367760,16870,16870,16870,16870,0
20230623,190800,1014367760,16870,16870,16870,16870,0
20230623,190700,1014367760,16870,16870,16870,16870,0
20230623,190600,1014367760,16870,16870,16870,16870,0
20230623,190500,1014367760,16870,16870,16870,16870,0
20230623,190400,1014367760,16870,16870,16870,16870,0
20230623,190300,1014367760,16870,16870,16870,16870,0
20230623,190200,1014367760,16870,16870,16870,16870,0
20230623,190100,1014367760,16870,16870,16870,16870,0
20230623,190000,1014367760,16870,16870,16870,16870,0
20230623,185900,1014367760,16870,16870,16870,16870,0
20230623,185800,1014367760,16870,16870,16870,16870,0
20230623,185700,1014367760,16870,16870,16870,16870,0
20230623,185600,1014367760,16870,16870,16870,16870,0
20230623,185500,1014367760,16870,16870,16870,16870,0
20230623,185400,1014367760,16870,16870,16870,16870,2041
20230623,185300,1014367760,16870,16870,16870,16870,0
20230623,185200,1014367760,16870,16870,16870,16870,0
20230623,185100,1014367760,16870,16870,16870,16870,0
20230623,185000,1014367760,16870,16870,16870,16870,0
20230623,184900,1014367760,16870,16870,16870,16870,0
20230623,184800,1014367760,16870,16870,16870,16870,0
20230623,184700,1014367760,16870,16870,16870,16870,0
20230623,184600,1014367760,16870,16870,16870,16870,0
20230623,184500,1014367760,16870,16870,16870,16870,0
20230623,184400,1014367760,16870,16870,16870,16870,0
20230623,184300,1014367760,16870,16870,16870,16870,0
20230623,184200,1014367760,16870,16870,16870,16870,0
20230623,184100,1014367760,16870,16870,16870,16870,0
20230623,184000,1014367760,16870,16870,16870,16870,0
20230623,183900,1014367760,16870,16870,16870,16870,0
20230623,183800,1014367760,16870,16870,16870,16870,0
20230623,183700,1014367760,16870,16870,16870,16870,0
20230623,183600,1014367760,16870,16870,16870,16870,0
20230623,183500,1014367760,16870,16870,16870,16870,0
20230623,183400,1014367760,16870,16870,16870,16870,0
20230623,183300,1014367760,16870,16870,16870,16870,0
20230623,183200,1014367760,16870,16870,16870,16870,0
20230623,183100,1014367760,16870,16870,16870,16870,0
20230623,183000,1014367760,16870,16870,16870,16870,0
20230623,182900,1014367760,16870,16870,16870,16870,0
20230623,182800,1014367760,16870,16870,16870,16870,0
20230623,182700,1014367760,16870,16870,16870,16870,0
20230623,182600,1014367760,16870,16870,16870,16870,0
20230623,182500,1014367760,16870,16870,16870,16870,0
20230623,182400,1014367760,16870,16870,16870,16870,2041
20230623,182300,1014367760,16870,16870,16870,16870,0
20230623,182200,1014367760,16870,16870,16870,16870,0
20230623,182100,1014367760,16870,16870,16870,16870,0
20230623,182000,1014367760,16870,16870,16870,16870,0
20230623,181900,1014367760,16870,16870,16870,16870,0
20230623,181800,1014367760,16870,16870,16870,16870,0
20230623,181700,1014367760,16870,16870,16870,16870,0
20230623,181600,1014367760,16870,16870,16870,16870,0
20230623,181500,1014367760,16870,16870,16870,16870,0
20230623,181400,1014367760,16870,16870,16870,16870,0
20230623,181300,1014367760,16870,16870,16870,16870,0
20230623,181200,1014367760,16870,16870,16870,16870,0
20230623,181100,1014367760,16870,16870,16870,16870,0
20230623,181000,1014367760,16870,16870,16870,16870,0
20230623,180900,1014367760,16870,16870,16870,16870,0
20230623,180800,1014367760,16870,16870,16870,16870,0
20230623,180700,1014367760,16870,16870,16870,16870,0
20230623,180600,1014367760,16870,16870,16870,16870,0
20230623,180500,1014367760,16870,16870,16870,16870,0
20230623,180400,1014367760,16870,16870,16870,16870,0
20230623,180300,1014367760,16870,16870,16870,16870,0
20230623,180200,1014367760,16870,16870,16870,16870,0
20230623,180100,1014367760,16870,16870,16870,16870,0
20230623,180000,1014367760,16870,16870,16870,16870,0
20230623,175900,1014367760,16870,16870,16870,16870,0
20230623,175800,1014367760,16870,16870,16870,16870,0
20230623,175700,1014367760,16870,16870,16870,16870,0
20230623,175600,1014367760,16870,16870,16870,16870,0
20230623,175500,1014367760,16870,16870,16870,16870,0
20230623,175400,1014367760,16870,16870,16870,16870,2041
20230623,175300,1014367760,16870,16870,16870,16870,0
20230623,175200,1014367760,16870,16870,16870,16870,0
20230623,175100,1014367760,16870,16870,16870,16870,0
20230623,175000,1014367760,16870,16870,16870,16870,0
20230623,174900,1014367760,16870,16870,16870,16870,0
20230623,174800,1014367760,16870,16870,16870,16870,0
20230623,174700,1014367760,16870,16870,16870,16870,0
20230623,174600,1014367760,16870,16870,16870,16870,0
20230623,174500,1014367760,16870,16870,16870,16870,0
20230623,174400,1014367760,16870,16870,16870,16870,0
20230623,174300,1014367760,16870,16870,16870,16870,0
20230623,174200,1014367760,16870,16870,16870,16870,0
20230623,174100,1014367760,16870,16870,16870,16870,0
20230623,174000,1014367760,16870,16870,16870,16870,0
20230623,173900,1014367760,16870,16870,16870,16870,0
20230623,173800,1014367760,16870,16870,16870,16870,0
20230623,173700,1014367760,16870,16870,16870,16870,0
20230623,173600,1014367760,16870,16870,16870,16870,0
20230623,173500,1014367760,16870,16870,16870,16870,0
20230623,173400,1014367760,16870,16870,16870,16870,0
20230623,173300,1014367760,16870,16870,16870,16870,0
20230623,173200,1014367760,16870,16870,16870,16870,0
20230623,173100,1014367760,16870,16870,16870,16870,0
20230623,173000,1014367760,16870,16870,16870,16870,0
20230623,172900,1014367760,16870,16870,16870,16870,0
20230623,172800,1014367760,16870,16870,16870,16870,0
20230623,172700,1014367760,16870,16870,16870,16870,0
20230623,172600,1014367760,16870,16870,16870,16870,0
20230623,172500,1014367760,16870,16870,16870,16870,0
20230623,172400,1014367760,16870,16870,16870,16870,2041
20230623,172300,1014367760,16870,16870,16870,16870,0
20230623,172200,1014367760,16870,16870,16870,16870,0
20230623,172100,1014367760,16870,16870,16870,16870,0
20230623,172000,1014367760,16870,16870,16870,16870,0
20230623,171900,1014367760,16870,16870,16870,16870,0
20230623,171800,1014367760,16870,16870,16870,16870,0
20230623,171700,1014367760,16870,16870,16870,16870,0
20230623,171600,1014367760,16870,16870,16870,16870,0
20230623,171500,1014367760,16870,16870,16870,16870,0
20230623,171400,1014367760,16870,16870,16870,16870,0
20230623,171300,1014367760,16870,16870,16870,16870,0
20230623,171200,1014367760,16870,16870,16870,16870,0
20230623,171100,1014367760,16870,16870,16870,16870,0
20230623,171000,1014367760,16870,16870,16870,16870,0
20230623,170900,1014367760,16870,16870,16870,16870,0
20230623,170800,1014367760,16870,16870,16870,16870,0
20230623,170700,1014367760,16870,16870,16870,16870,0
20230623,170600,1014367760,16870,16870,16870,16870,0
20230623,170500,1014367760,16870,16870,16870,16870,0
20230623,170400,1014367760,16870,16870,16870,16870,0
20230623,170300,1014367760,16870,16870,16870,16870,0
20230623,170200,1014367760,16870,16870,16870,16870,0
20230623,170100,1014367760,16870,16870,16870,16870,0
20230623,170000,1014367760,16870,16870,16870,16870,0
20230623,165900,1014367760,16870,16870,16870,16870,0
20230623,165800,1014367760,16870,16870,16870,16870,0
20230623,165700,1014367760,16870,16870,16870,16870,0
20230623,165600,1014367760,16870,16870,16870,16870,0
20230623,165500,1014367760,16870,16870,16870,16870,0
20230623,165400,1014367760,16870,16870,16870,16870,2041
20230623,165300,1014367760,16870,16870,16870,16870,0
20230623,165200,1014367760,16870,16870,16870,16870,0
20230623,165100,1014367760,16870,16870,16870,16870,0
20230623,165000,1014367760,16870,16870,16870,16870,0
20230623,164900,1014367760,16870,16870,16870,16870,0
20230623,164800,1014367760,16870,16870,16870,16870,0
20230623,164700,1014367760,16870,16870,16870,16870,0
20230623,164600,1014367760,16870,16870,16870,16870,0
20230623,164500,1014367760,16870,16870,16870,16870,0
20230623,164400,1014367760,16870,16870,16870,16870,0
20230623,164300,1014367760,16870,16870,16870,16870,0
20230623,164200,1014367760,16870,16870,16870,16870,0
20230623,164100,1014367760,16870,16870,16870,16870,0
20230623,164000,1014367760,16870,16870,16870,16870,0
20230623,163900,1014367760,16870,16870,16870,16870,0
20230623,163800,1014367760,16870,16870,16870,16870,0
20230623,163700,1014367760,16870,16870,16870,16870,0
20230623,163600,1014367760,16870,16870,16870,16870,0
20230623,163500,1014367760,16870,16870,16870,16870,0
20230623,163400,1014367760,16870,16870,16870,16870,0
20230623,163300,1014367760,16870,16870,16870,16870,0
20230623,163200,1014367760,16870,16870,16870,16870,0
20230623,163100,1014367760,16870,16870,16870,16870,0
20230623,163000,1014367760,16870,16870,16870,16870,0
20230623,162900,1014367760,16870,16870,16870,16870,0
20230623,162800,1014367760,16870,16870,16870,16870,0
20230623,162700,1014367760,16870,16870,16870,16870,0
20230623,162600,1014367760,16870,16870,16870,16870,0
20230623,162500,1014367760,16870,16870,16870,16870,0
20230623,162400,1014367760,16870,16870,16870,16870,2041
20230623,162300,1014367760,16870,16870,16870,16870,0
20230623,162200,1014367760,16870,16870,16870,16870,0
20230623,162100,1014367760,16870,16870,16870,16870,0
20230623,162000,1014367760,16870,16870,16870,16870,0
20230623,161900,1014367760,16870,16870,16870,16870,0
20230623,161800,1014367760,16870,16870,16870,16870,0
20230623,161700,1014367760,16870,16870,16870,16870,0
20230623,161600,1014367760,16870,16870,16870,16870,0
20230623,161500,1014367760,16870,16870,16870,16870,0
20230623,161400,1014367760,16870,16870,16870,16870,0
20230623,161300,1014367760,16870,16870,16870,16870,0
20230623,161200,1014367760,16870,16870,16870,16870,0
20230623,161100,1014367760,16870,16870,16870,16870,0
20230623,161000,1014367760,16870,16870,16870,16870,0
20230623,160900,1014367760,16870,16870,16870,16870,0
20230623,160800,1014367760,16870,16870,16870,16870,0
20230623,160700,1014367760,16870,16870,16870,16870,0
20230623,160600,1014367760,16870,16870,16870,16870,0
20230623,160500,1014367760,16870,16870,16870,16870,0
20230623,160400,1014367760,16870,16870,16870,16870,0
20230623,160300,1014367760,16870,16870,16870,16870,0
20230623,160200,1014367760,16870,16870,16870,16870,0
20230623,160100,1014367760,16870,16870,16870,16870,0
20230623,160000,1014367760,16870,16870,16870,16870,0
20230623,155900,1014367760,16870,16870,16870,16870,0
20230623,155800,1014367760,16870,16870,16870,16870,0
20230623,155700,1014367760,16870,16870,16870,16870,0
20230623,155600,1014367760,16870,16870,16870,16870,0
20230623,155500,1014367760,16870,16870,16870,16870,0
20230623,155400,1014367760,16870,16870,16870,16870,2041
20230623,155300,1014367760,16870,16870,16870,16870,0
20230623,155200,1014367760,16870,16870,16870,16870,0
20230623,155100,1014367760,16870,16870,16870,16870,0
20230623,155000,1014367760,16870,16870,16870,16870,0
20230623,154900,1014367760,16870,16870,16870,16870,0
20230623,154800,1014367760,16870,16870,16870,16870,0
20230623,154700,1014367760,16870,16870,16870,16870,0
20230623,154600,1014367760,16870,16870,16870,16870,0
20230623,154500,1014367760,16870,16870,16870,16870,0
20230623,154400,1014367760,16870,16870,16870,16870,0
20230623,154300,1014367760,16870,16870,16870,16870,0
20230623,154200,1014367760,16870,16870,16870,16870,0
20230623,154100,1014367760,16870,16870,16870,16870,0
20230623,154000,1014367760,16870,16870,16870,16870,0
20230623,153900,1014367760,16870,16870,16870,16870,0
20230623,153800,1014367760,16870,16870,16870,16870,0
20230623,153700,1014367760,16870,16870,16870,16870,0
20230623,153600,1014367760,16870,16870,16870,16870,0
20230623,153500,1014367760,16870,16870,16870,16870,0
20230623,153400,1014367760,16870,16870,16870,16870,0
20230623,153300,1014367760,16870,16870,16870,16870,0
20230623,153200,1014367760,16870,16870,16870,16870,0
20230623,153100,1014367760,16870,16870,16870,16870,0
20230623,153000,1014367760,16870,16870,16870,16870,2041
20230623,152900,979936090,16870,16870,16870,16870,0
20230623,152800,979936090,16870,16870,16870,16870,0
20230623,152700,979936090,16870,16870,16870,16870,0
20230623,152600,979936090,16870,16870,16870,16870,0
20230623,152500,979936090,16870,16870,16870,16870,0
20230623,152400,979936090,16870,16870,16870,16870,0
20230623,152300,979936090,16870,16870,16870,16870,0
20230623,152200,979936090,16870,16870,16870,16870,0
20230623,152100,979936090,16870,16870,16870,16870,0
20230623,152000,979936090,16870,16870,16870,16870,0
20230623,151900,979936090,16870,16860,16870,16860,111
20230623,151800,978063720,16870,16860,16870,16860,49
20230623,151700,977237200,16870,16860,16870,16860,305
20230623,151600,972094770,16860,16850,16860,16850,6
20230623,151500,971993630,16850,16780,16850,16780,562
20230623,151400,962561100,16850,16850,16850,16850,43
20230623,151300,961836550,16850,16850,16850,16780,166
20230623,151200,959046900,16850,16850,16870,16850,2232
20230623,151100,921413920,16850,16860,16860,16850,102
20230623,151000,919694900,16860,16840,16860,16830,370
20230623,150900,913457900,16840,16850,16850,16840,112
20230623,150800,911570730,16860,16860,16860,16860,1
20230623,150700,911553870,16860,16860,16860,16860,29
20230623,150600,911064930,16860,16870,16870,16860,37
20230623,150500,910441040,16870,16860,16870,16750,489
20230623,150400,902218600,16850,16750,16850,16750,849
20230623,150300,887963060,16850,16870,16870,16750,131
20230623,150200,885762140,16880,16880,16880,16880,0
20230623,150100,885762140,16880,16870,16880,16870,62
20230623,150000,884715920,16870,16860,16890,16860,1217
20230623,145900,864177470,16860,16830,16860,16830,309
20230623,145800,858971350,16830,16830,16830,16830,60
20230623,145700,857961550,16820,16820,16820,16820,0
20230623,145600,857961550,16820,16820,16820,16820,206
20230623,145500,854496630,16820,16800,16820,16800,100
20230623,145400,852814650,16680,16680,16680,16680,0
20230623,145300,852814650,16680,16740,16820,16680,968
20230623,145200,836603990,16740,16730,16740,16730,334
20230623,145100,831016050,16730,16730,16730,16730,336
20230623,145000,825394770,16710,16680,16710,16680,464
20230623,144900,817648290,16680,16680,16680,16680,0
20230623,144800,817648290,16680,16680,16680,16680,6
20230623,144700,817548210,16660,16660,16660,16660,1
20230623,144600,817531550,16680,16680,16680,16680,9
20230623,144500,817381430,16660,16660,16660,16660,35
20230623,144400,816798330,16680,16680,16680,16680,55
20230623,144300,815880930,16680,16660,16680,16660,138
20230623,144200,813579450,16680,16680,16680,16680,59
20230623,144100,812595330,16680,16680,16680,16680,303
20230623,144000,807541290,16650,16650,16680,16650,217
20230623,143900,803922900,16680,16680,16680,16680,0
20230623,143800,803922900,16680,16680,16680,16680,15
20230623,143700,803672700,16680,16660,16680,16660,232
20230623,143600,799803810,16660,16650,16660,16650,1969
20230623,143500,767013790,16640,16640,16640,16640,38
20230623,143400,766381470,16640,16640,16650,16640,126
20230623,143300,764284280,16640,16640,16640,16640,30
20230623,143200,763785080,16640,16640,16640,16640,69
20230623,143100,762636920,16640,16630,16650,16630,367
20230623,143000,756529620,16640,16640,16640,16640,0
20230623,142900,756529620,16640,16640,16640,16640,7
20230623,142800,756413140,16640,16640,16640,16640,0
20230623,142700,756413140,16640,16640,16640,16640,0
20230623,142600,756413140,16640,16650,16650,16640,10
20230623,142500,756246650,16650,16650,16650,16650,0
20230623,142400,756246650,16650,16650,16650,16650,149
20230623,142300,753765800,16640,16640,16640,16640,100
20230623,142200,752101800,16640,16640,16640,16640,3
20230623,142100,752051880,16650,16630,16650,16630,621
20230623,142000,741718990,16630,16630,16630,16630,0
20230623,141900,741718990,16630,16630,16630,16630,0
20230623,141800,741718990,16630,16630,16630,16630,0
20230623,141700,741718990,16630,16630,16630,16630,74
20230623,141600,740488370,16630,16630,16630,16630,0
20230623,141500,740488370,16630,16630,16630,16630,50
20230623,141400,739656870,16630,16600,16630,16600,325
20230623,141300,734256210,16600,16590,16600,16580,1032
20230623,141200,717141290,16620,16620,16620,16620,0
20230623,141100,717141290,16620,16620,16620,16620,7
20230623,141000,717024950,16630,16590,16630,16590,86
20230623,140900,715596590,16590,16600,16600,16590,114
20230623,140800,713705120,16620,16590,16620,16590,16
20230623,140700,713439500,16590,16630,16630,16590,279
20230623,140600,708802890,16590,16590,16590,16590,1
20230623,140500,708786300,16610,16610,16610,16610,3
20230623,140400,708736470,16600,16600,16600,16600,6
20230623,140300,708636870,16600,16600,16600,16600,0
20230623,140200,708636870,16600,16630,16630,16600,144
20230623,140100,706246350,16640,16640,16640,16640,0
20230623,140000,706246350,16640,16640,16640,16640,33
20230623,135900,705697230,16640,16640,16640,16640,6
20230623,135800,705597390,16640,16640,16640,16640,10
20230623,135700,705430990,16640,16640,16650,16640,13
20230623,135600,705214580,16640,16590,16640,16590,101
20230623,135500,703533990,16580,16580,16580,16580,0
20230623,135400,703533990,16580,16580,16580,16580,0
20230623,135300,703533990,16580,16580,16580,16580,0
20230623,135200,703533990,16580,16590,16590,16580,90
20230623,135100,702041690,16580,16580,16580,16580,0
20230623,135000,702041690,16580,16580,16580,16580,0
20230623,134900,702041690,16580,16580,16580,16580,0
20230623,134800,702041690,16580,16580,16580,16580,26
20230623,134700,701610610,16580,16580,16580,16580,5
20230623,134600,701527710,16580,16580,16580,16580,81
20230623,134500,700184730,16580,16580,16580,16580,0
20230623,134400,700184730,16580,16580,16580,16580,0
20230623,134300,700184730,16580,16580,16580,16580,500
20230623,134200,691894730,16660,16660,16660,16660,0
20230623,134100,691894730,16660,16660,16660,16660,17
20230623,134000,691611510,16660,16660,16660,16660,0
20230623,133900,691611510,16660,16570,16660,16570,11
20230623,133800,691428340,16600,16600,16600,16600,40
20230623,133700,690764340,16600,16600,16600,16600,0
20230623,133600,690764340,16600,16600,16600,16600,0
20230623,133500,690764340,16600,16600,16600,16600,300
20230623,133400,685784340,16600,16580,16600,16580,723
20230623,133300,673788000,16580,16580,16580,16580,11
20230623,133200,673605620,16600,16600,16600,16600,0
20230623,133100,673605620,16600,16650,16650,16580,291
20230623,133000,668779380,16660,16660,16660,16660,53
20230623,132900,667896400,16660,16690,16690,16660,311
20230623,132800,662706900,16690,16690,16690,16690,31
20230623,132700,662189510,16680,16680,16680,16680,0
20230623,132600,662189510,16680,16680,16690,16680,141
20230623,132500,659836370,16690,16680,16690,16680,1172
20230623,132400,640283580,16670,16660,16670,16660,115
20230623,132300,638367580,16660,16660,16660,16660,53
20230623,132200,637484600,16650,16580,16650,16580,6
20230623,132100,637384770,16660,16660,16660,16660,0
20230623,132000,637384770,16660,16660,16660,16660,1
20230623,131900,637368110,16570,16570,16570,16570,130
20230623,131800,635214010,16570,16590,16640,16570,517
20230623,131700,626635980,16590,16630,16630,16560,206
20230623,131600,623216290,16630,16640,16640,16630,162
20230623,131500,620520630,16640,16710,16710,16640,2365
20230623,131400,581084360,16710,16710,16710,16710,30
20230623,131300,580583060,16700,16730,16860,16700,960
20230623,131200,564476510,16700,16700,16700,16700,21
20230623,131100,564125810,16680,16700,16700,16680,52
20230623,131000,563258250,16700,16710,16710,16700,172
20230623,130900,560385750,16710,16700,16900,16700,458
20230623,130800,552666950,16700,16590,16700,16590,3875
20230623,130700,488245300,16600,16590,16600,16590,22
20230623,130600,487880300,16590,16590,16590,16590,89
20230623,130500,486403790,16590,16600,16600,16540,120
20230623,130400,484412170,16530,16530,16590,16530,543
20230623,130300,475404700,16530,16590,16590,16530,40
20230623,130200,474741700,16600,16600,16600,16600,0
20230623,130100,474741700,16600,16480,16600,16480,1720
20230623,130000,446289360,16500,16470,16500,16470,199
20230623,125900,443007130,16480,16480,16500,16440,1519
20230623,125800,417947880,16480,16490,16490,16480,12
20230623,125700,417750060,16490,16490,16500,16490,931
20230623,125600,402392390,16490,16490,16490,16480,4
20230623,125500,402326440,16500,16440,16500,16440,1142
20230623,125400,383501400,16420,16380,16420,16380,974
20230623,125300,367529700,16380,16340,16380,16340,5050
20230623,125200,284921290,16300,16330,16350,16300,373
20230623,125100,278824730,16350,16340,16350,16340,230
20230623,125000,275064820,16330,16330,16330,16330,0
20230623,124900,275064820,16330,16330,16330,16330,12
20230623,124800,274868860,16330,16330,16330,16330,26
20230623,124700,274444280,16340,16300,16340,16300,511
20230623,124600,266100980,16300,16300,16300,16300,5
20230623,124500,266019480,16320,16260,16320,16260,31
20230623,124400,265514780,16260,16260,16260,16260,18
20230623,124300,265222100,16270,16300,16300,16270,360
20230623,124200,259361840,16300,16300,16300,16290,140
20230623,124100,257079870,16330,16330,16330,16330,0
20230623,124000,257079870,16330,16330,16330,16330,0
20230623,123900,257079870,16330,16330,16340,16330,54
20230623,123800,256197550,16310,16310,16310,16310,0
20230623,123700,256197550,16310,16310,16310,16310,0
20230623,123600,256197550,16310,16310,16310,16310,0
20230623,123500,256197550,16310,16310,16310,16310,35
20230623,123400,255626700,16310,16310,16310,16310,0
20230623,123300,255626700,16310,16310,16310,16310,10
20230623,123200,255463600,16340,16330,16340,16330,515
20230623,123100,247050490,16330,16300,16330,16290,260
20230623,123000,242810450,16290,16290,16290,16290,0
20230623,122900,242810450,16290,16290,16290,16290,0
20230623,122800,242810450,16290,16290,16290,16290,0
20230623,122700,242810450,16290,16290,16290,16290,0
20230623,122600,242810450,16290,16290,16290,16290,0
20230623,122500,242810450,16290,16290,16290,16290,0
20230623,122400,242810450,16290,16290,16290,16290,265
20230623,122300,238493600,16280,16280,16280,16270,8
20230623,122200,238363410,16270,16270,16270,16270,100
20230623,122100,236736410,16270,16270,16270,16270,0
20230623,122000,236736410,16270,16270,16270,16270,100
20230623,121900,235109410,16270,16270,16270,16270,0
20230623,121800,235109410,16270,16270,16270,16270,4
20230623,121700,235044330,16260,16260,16260,16260,0
20230623,121600,235044330,16260,16260,16260,16260,0
20230623,121500,235044330,16260,16260,16260,16260,9
20230623,121400,234897990,16270,16270,16270,16250,27
20230623,121300,234458900,16280,16260,16280,16250,312
20230623,121200,229387290,16260,16280,16280,16260,157
20230623,121100,226831470,16280,16260,16290,16260,156
20230623,121000,224290490,16290,16290,16290,16260,24
20230623,120900,223899650,16260,16270,16270,16260,103
20230623,120800,222223870,16270,16270,16270,16270,0
20230623,120700,222223870,16270,16270,16270,16270,0
20230623,120600,222223870,16270,16270,16270,16270,3
20230623,120500,222175060,16290,16290,16290,16290,0
20230623,120400,222175060,16290,16290,16290,16290,101
20230623,120300,220529770,16290,16300,16300,16290,49
20230623,120200,219731130,16310,16300,16310,16300,122
20230623,120100,217742380,16300,16300,16300,16300,0
20230623,120000,217742380,16300,16300,16300,16300,100
20230623,115900,216112380,16300,16300,16300,16300,0
20230623,115800,216112380,16300,16300,16300,16300,0
20230623,115700,216112380,16300,16300,16300,16300,0
20230623,115600,216112380,16300,16300,16300,16300,0
20230623,115500,216112380,16300,16300,16300,16300,0
20230623,115400,216112380,16300,16300,16300,16300,0
20230623,115300,216112380,16300,16300,16300,16300,484
20230623,115200,208223180,16310,16310,16310,16310,0
20230623,115100,208223180,16310,16300,16310,16300,57
20230623,115000,207293630,16300,16300,16300,16300,0
20230623,114900,207293630,16300,16300,16300,16300,0
20230623,114800,207293630,16300,16280,16300,16280,272
20230623,114700,202860560,16280,16280,16280,16280,22
20230623,114600,202502400,16290,16290,16290,16290,0
20230623,114500,202502400,16290,16290,16290,16290,0
20230623,114400,202502400,16290,16290,16290,16290,0
20230623,114300,202502400,16290,16290,16290,16290,0
20230623,114200,202502400,16290,16290,16290,16290,0
20230623,114100,202502400,16290,16290,16290,16290,111
20230623,114000,200694210,16290,16290,16290,16290,0
20230623,113900,200694210,16290,16290,16290,16290,0
20230623,113800,200694210,16290,16290,16290,16290,9
20230623,113700,200547600,16280,16280,16280,16280,0
20230623,113600,200547600,16280,16280,16280,16280,0
20230623,113500,200547600,16280,16280,16280,16280,0
20230623,113400,200547600,16280,16280,16280,16280,0
20230623,113300,200547600,16280,16280,16280,16280,0
20230623,113200,200547600,16280,16280,16280,16280,7
20230623,113100,200433640,16290,16290,16290,16290,0
20230623,113000,200433640,16290,16290,16290,16290,110
20230623,112900,198641740,16300,16290,16300,16290,100
20230623,112800,197012200,16230,16230,16230,16230,0
20230623,112700,197012200,16230,16230,16230,16230,0
20230623,112600,197012200,16230,16230,16230,16230,0
20230623,112500,197012200,16230,16230,16230,16230,5
20230623,112400,196931050,16220,16220,16220,16220,0
20230623,112300,196931050,16220,16220,16220,16220,0
20230623,112200,196931050,16220,16220,16220,16220,0
20230623,112100,196931050,16220,16220,16220,16220,0
20230623,112000,196931050,16220,16220,16220,16220,0
20230623,111900,196931050,16220,16220,16220,16220,0
20230623,111800,196931050,16220,16230,16230,16220,218
20230623,111700,193393550,16220,16220,16220,16220,0
20230623,111600,193393550,16220,16220,16220,16220,181
20230623,111500,190457730,16210,16210,16210,16210,3
20230623,111400,190409100,16210,16210,16210,16210,4
20230623,111300,190344260,16220,16220,16220,16220,319
20230623,111200,185170080,16280,16280,16280,16280,3
20230623,111100,185121240,16220,16220,16220,16220,0
20230623,111000,185121240,16220,16220,16220,16220,0
20230623,110900,185121240,16220,16220,16220,16220,6
20230623,110800,185023920,16280,16280,16280,16280,0
20230623,110700,185023920,16280,16280,16280,16280,0
20230623,110600,185023920,16280,16280,16280,16280,0
20230623,110500,185023920,16280,16280,16280,16280,0
20230623,110400,185023920,16280,16270,16290,16270,326
20230623,110300,179717740,16280,16290,16290,16280,510
20230623,110200,171409940,16300,16270,16300,16270,39
20230623,110100,170774630,16280,16290,16290,16280,111
20230623,110000,168966450,16220,16290,16300,16220,201
20230623,105900,165692250,16300,16270,16300,16270,1410
20230623,105800,142716200,16260,16260,16260,16260,16
20230623,105700,142456040,16260,16260,16260,16260,32
20230623,105600,141935720,16250,16250,16250,16250,21
20230623,105500,141594470,16250,16250,16250,16250,1
20230623,105400,141578220,16250,16230,16250,16230,24
20230623,105300,141188450,16230,16230,16230,16230,16
20230623,105200,140928770,16250,16250,16250,16250,0
20230623,105100,140928770,16250,16240,16250,16240,400
20230623,105000,134428810,16210,16210,16210,16210,15
20230623,104900,134185660,16260,16260,16260,16260,0
20230623,104800,134185660,16260,16260,16260,16260,50
20230623,104700,133372660,16270,16270,16270,16270,0
20230623,104600,133372660,16270,16260,16280,16260,800
20230623,104500,120350010,16270,16270,16270,16270,0
20230623,104400,120350010,16270,16270,16270,16270,0
20230623,104300,120350010,16270,16250,16270,16250,10
20230623,104200,120187400,16270,16270,16270,16270,0
20230623,104100,120187400,16270,16260,16270,16260,50
20230623,104000,119374060,16270,16270,16270,16270,0
20230623,103900,119374060,16270,16250,16270,16250,150
20230623,103800,116934640,16270,16260,16270,16260,100
20230623,103700,115308270,16260,16220,16260,16220,655
20230623,103600,104662080,16210,16210,16210,16210,200
20230623,103500,101420080,16210,16190,16210,16190,26
20230623,103400,100998890,16190,16190,16190,16190,100
20230623,103300,99379890,16150,16150,16150,16150,0
20230623,103200,99379890,16150,16160,16160,16150,197
20230623,103100,96197100,16200,16200,16200,16200,52
20230623,103000,95354700,16200,16200,16200,16200,7
20230623,102900,95241300,16210,16210,16210,16210,0
20230623,102800,95241300,16210,16210,16210,16210,1
20230623,102700,95225090,16210,16210,16210,16210,36
20230623,102600,94641530,16240,16230,16240,16220,721
20230623,102500,82933460,16240,16240,16240,16240,0
20230623,102400,82933460,16240,16240,16240,16240,0
20230623,102300,82933460,16240,16240,16240,16240,0
20230623,102200,82933460,16240,16240,16240,16240,0
20230623,102100,82933460,16240,16240,16240,16240,0
20230623,102000,82933460,16240,16240,16240,16240,3
20230623,101900,82884740,16280,16240,16280,16240,39
20230623,101800,82250170,16240,16240,16240,16240,9
20230623,101700,82104010,16240,16240,16240,16240,5
20230623,101600,82022810,16250,16250,16250,16250,85
20230623,101500,80641560,16280,16280,16280,16280,0
20230623,101400,80641560,16280,16280,16280,16280,0
20230623,101300,80641560,16280,16280,16280,16280,0
20230623,101200,80641560,16280,16280,16280,16280,0
20230623,101100,80641560,16280,16280,16280,16280,0
20230623,101000,80641560,16280,16270,16280,16270,90
20230623,100900,79176560,16290,16290,16290,16290,300
20230623,100800,74289560,16300,16300,16300,16300,0
20230623,100700,74289560,16300,16300,16300,16300,0
20230623,100600,74289560,16300,16270,16300,16270,47
20230623,100500,73523960,16280,16280,16280,16280,0
20230623,100400,73523960,16280,16280,16280,16280,0
20230623,100300,73523960,16280,16260,16280,16260,100
20230623,100200,71896120,16280,16280,16280,16280,0
20230623,100100,71896120,16280,16270,16280,16270,50
20230623,100000,71082400,16280,16220,16280,16220,265
20230623,095900,66769730,16140,16140,16140,16140,169
20230623,095800,64042070,16280,16280,16280,16280,0
20230623,095700,64042070,16280,16280,16280,16280,0
20230623,095600,64042070,16280,16260,16280,16260,100
20230623,095500,62414480,16270,16270,16270,16270,27
20230623,095400,61975190,16290,16260,16290,16260,200
20230623,095300,58720170,16290,16290,16290,16290,0
20230623,095200,58720170,16290,16250,16290,16250,1030
20230623,095100,41946010,16290,16290,16290,16290,0
20230623,095000,41946010,16290,16290,16290,16290,0
20230623,094900,41946010,16290,16290,16290,16290,0
20230623,094800,41946010,16290,16290,16290,16290,0
20230623,094700,41946010,16290,16290,16290,16290,0
20230623,094600,41946010,16290,16290,16290,16290,141
20230623,094500,39649120,16270,16270,16270,16270,0
20230623,094400,39649120,16270,16270,16270,16270,0
20230623,094300,39649120,16270,16270,16270,16270,0
20230623,094200,39649120,16270,16280,16290,16270,165
20230623,094100,36961850,16140,16140,16140,16140,0
20230623,094000,36961850,16140,16140,16140,16140,299
20230623,093900,32135990,16140,16140,16140,16140,0
20230623,093800,32135990,16140,16280,16280,16140,6
20230623,093700,32038590,16290,16290,16290,16290,0
20230623,093600,32038590,16290,16290,16290,16290,0
20230623,093500,32038590,16290,16290,16290,16290,0
20230623,093400,32038590,16290,16290,16290,16290,19
20230623,093300,31729080,16260,16270,16310,16260,273
20230623,093200,27277340,16270,16140,16270,16120,6
20230623,093100,27180300,16290,16290,16290,16290,0
20230623,093000,27180300,16290,16190,16310,16140,103
20230623,092900,25504350,16190,16190,16190,16190,0
20230623,092800,25504350,16190,16190,16190,16190,0
20230623,092700,25504350,16190,16190,16190,16190,0
20230623,092600,25504350,16190,16190,16190,16190,0
20230623,092500,25504350,16190,16180,16190,16180,170
20230623,092400,22752260,16190,16190,16190,16190,0
20230623,092300,22752260,16190,16190,16190,16190,0
20230623,092200,22752260,16190,16190,16190,16190,8
20230623,092100,22622740,16110,16110,16110,16110,0
20230623,092000,22622740,16110,16190,16200,16110,56
20230623,091900,21719150,16190,16190,16190,16190,3
20230623,091800,21670580,16170,16170,16170,16170,0
20230623,091700,21670580,16170,16160,16170,16160,107
20230623,091600,19941410,16150,16150,16160,16140,25
20230623,091500,19537620,16140,16180,16180,16140,32
20230623,091400,19020160,16200,16120,16360,16120,238
20230623,091300,15150490,16050,16050,16050,16050,0
20230623,091200,15150490,16050,16130,16130,16050,20
20230623,091100,14828210,16130,16130,16130,16130,229
20230623,091000,11134440,16130,16120,16130,16100,257
20230623,090900,6989910,16080,16080,16080,16080,0
20230623,090800,6989910,16080,16080,16080,16080,0
20230623,090700,6989910,16080,16080,16080,16080,0
20230623,090600,6989910,16080,16080,16080,16080,0
20230623,090500,6989910,16080,16080,16080,16080,0
20230623,090400,6989910,16080,16170,16170,16080,4
20230623,090300,6925410,16200,16370,16480,16200,47
20230623,090200,6154650,16230,16010,16400,16010,349
20230623,090100,480000,16000,16000,16000,16000,0
20230623,090000,480000,16000,16000,16000,16000,30
Reference in New Issue Copy Permalink