ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089970/min/candle-20230614.csv

811 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
20230614,222800,1135759650,14180,14180,14180,14180,2685
20230614,222700,1135759650,14180,14180,14180,14180,0
20230614,222600,1135759650,14180,14180,14180,14180,0
20230614,222500,1135759650,14180,14180,14180,14180,0
20230614,222400,1135759650,14180,14180,14180,14180,0
20230614,222300,1135759650,14180,14180,14180,14180,0
20230614,222200,1135759650,14180,14180,14180,14180,0
20230614,222100,1135759650,14180,14180,14180,14180,0
20230614,222000,1135759650,14180,14180,14180,14180,0
20230614,221900,1135759650,14180,14180,14180,14180,0
20230614,221800,1135759650,14180,14180,14180,14180,0
20230614,221700,1135759650,14180,14180,14180,14180,0
20230614,221600,1135759650,14180,14180,14180,14180,0
20230614,221500,1135759650,14180,14180,14180,14180,0
20230614,221400,1135759650,14180,14180,14180,14180,0
20230614,221300,1135759650,14180,14180,14180,14180,0
20230614,221200,1135759650,14180,14180,14180,14180,0
20230614,221100,1135759650,14180,14180,14180,14180,0
20230614,221000,1135759650,14180,14180,14180,14180,0
20230614,220900,1135759650,14180,14180,14180,14180,0
20230614,220800,1135759650,14180,14180,14180,14180,0
20230614,220700,1135759650,14180,14180,14180,14180,0
20230614,220600,1135759650,14180,14180,14180,14180,0
20230614,220500,1135759650,14180,14180,14180,14180,0
20230614,220400,1135759650,14180,14180,14180,14180,0
20230614,220300,1135759650,14180,14180,14180,14180,0
20230614,220200,1135759650,14180,14180,14180,14180,0
20230614,220100,1135759650,14180,14180,14180,14180,0
20230614,220000,1135759650,14180,14180,14180,14180,0
20230614,215900,1135759650,14180,14180,14180,14180,0
20230614,215800,1135759650,14180,14180,14180,14180,2685
20230614,215700,1135759650,14180,14180,14180,14180,0
20230614,215600,1135759650,14180,14180,14180,14180,0
20230614,215500,1135759650,14180,14180,14180,14180,0
20230614,215400,1135759650,14180,14180,14180,14180,0
20230614,215300,1135759650,14180,14180,14180,14180,0
20230614,215200,1135759650,14180,14180,14180,14180,0
20230614,215100,1135759650,14180,14180,14180,14180,0
20230614,215000,1135759650,14180,14180,14180,14180,0
20230614,214900,1135759650,14180,14180,14180,14180,0
20230614,214800,1135759650,14180,14180,14180,14180,0
20230614,214700,1135759650,14180,14180,14180,14180,0
20230614,214600,1135759650,14180,14180,14180,14180,0
20230614,214500,1135759650,14180,14180,14180,14180,0
20230614,214400,1135759650,14180,14180,14180,14180,0
20230614,214300,1135759650,14180,14180,14180,14180,0
20230614,214200,1135759650,14180,14180,14180,14180,0
20230614,214100,1135759650,14180,14180,14180,14180,0
20230614,214000,1135759650,14180,14180,14180,14180,0
20230614,213900,1135759650,14180,14180,14180,14180,0
20230614,213800,1135759650,14180,14180,14180,14180,0
20230614,213700,1135759650,14180,14180,14180,14180,0
20230614,213600,1135759650,14180,14180,14180,14180,0
20230614,213500,1135759650,14180,14180,14180,14180,0
20230614,213400,1135759650,14180,14180,14180,14180,0
20230614,213300,1135759650,14180,14180,14180,14180,0
20230614,213200,1135759650,14180,14180,14180,14180,0
20230614,213100,1135759650,14180,14180,14180,14180,0
20230614,213000,1135759650,14180,14180,14180,14180,0
20230614,212900,1135759650,14180,14180,14180,14180,0
20230614,212800,1135759650,14180,14180,14180,14180,2685
20230614,212700,1135759650,14180,14180,14180,14180,0
20230614,212600,1135759650,14180,14180,14180,14180,0
20230614,212500,1135759650,14180,14180,14180,14180,0
20230614,212400,1135759650,14180,14180,14180,14180,0
20230614,212300,1135759650,14180,14180,14180,14180,0
20230614,212200,1135759650,14180,14180,14180,14180,0
20230614,212100,1135759650,14180,14180,14180,14180,0
20230614,212000,1135759650,14180,14180,14180,14180,0
20230614,211900,1135759650,14180,14180,14180,14180,0
20230614,211800,1135759650,14180,14180,14180,14180,0
20230614,211700,1135759650,14180,14180,14180,14180,0
20230614,211600,1135759650,14180,14180,14180,14180,0
20230614,211500,1135759650,14180,14180,14180,14180,0
20230614,211400,1135759650,14180,14180,14180,14180,0
20230614,211300,1135759650,14180,14180,14180,14180,0
20230614,211200,1135759650,14180,14180,14180,14180,0
20230614,211100,1135759650,14180,14180,14180,14180,0
20230614,211000,1135759650,14180,14180,14180,14180,0
20230614,210900,1135759650,14180,14180,14180,14180,0
20230614,210800,1135759650,14180,14180,14180,14180,0
20230614,210700,1135759650,14180,14180,14180,14180,0
20230614,210600,1135759650,14180,14180,14180,14180,0
20230614,210500,1135759650,14180,14180,14180,14180,0
20230614,210400,1135759650,14180,14180,14180,14180,0
20230614,210300,1135759650,14180,14180,14180,14180,0
20230614,210200,1135759650,14180,14180,14180,14180,0
20230614,210100,1135759650,14180,14180,14180,14180,0
20230614,210000,1135759650,14180,14180,14180,14180,0
20230614,205900,1135759650,14180,14180,14180,14180,0
20230614,205800,1135759650,14180,14180,14180,14180,2685
20230614,205700,1135759650,14180,14180,14180,14180,0
20230614,205600,1135759650,14180,14180,14180,14180,0
20230614,205500,1135759650,14180,14180,14180,14180,0
20230614,205400,1135759650,14180,14180,14180,14180,0
20230614,205300,1135759650,14180,14180,14180,14180,0
20230614,205200,1135759650,14180,14180,14180,14180,0
20230614,205100,1135759650,14180,14180,14180,14180,0
20230614,205000,1135759650,14180,14180,14180,14180,0
20230614,204900,1135759650,14180,14180,14180,14180,0
20230614,204800,1135759650,14180,14180,14180,14180,0
20230614,204700,1135759650,14180,14180,14180,14180,0
20230614,204600,1135759650,14180,14180,14180,14180,0
20230614,204500,1135759650,14180,14180,14180,14180,0
20230614,204400,1135759650,14180,14180,14180,14180,0
20230614,204300,1135759650,14180,14180,14180,14180,0
20230614,204200,1135759650,14180,14180,14180,14180,0
20230614,204100,1135759650,14180,14180,14180,14180,0
20230614,204000,1135759650,14180,14180,14180,14180,0
20230614,203900,1135759650,14180,14180,14180,14180,0
20230614,203800,1135759650,14180,14180,14180,14180,0
20230614,203700,1135759650,14180,14180,14180,14180,0
20230614,203600,1135759650,14180,14180,14180,14180,0
20230614,203500,1135759650,14180,14180,14180,14180,0
20230614,203400,1135759650,14180,14180,14180,14180,0
20230614,203300,1135759650,14180,14180,14180,14180,0
20230614,203200,1135759650,14180,14180,14180,14180,0
20230614,203100,1135759650,14180,14180,14180,14180,0
20230614,203000,1135759650,14180,14180,14180,14180,0
20230614,202900,1135759650,14180,14180,14180,14180,0
20230614,202800,1135759650,14180,14180,14180,14180,2685
20230614,202700,1135759650,14180,14180,14180,14180,0
20230614,202600,1135759650,14180,14180,14180,14180,0
20230614,202500,1135759650,14180,14180,14180,14180,0
20230614,202400,1135759650,14180,14180,14180,14180,0
20230614,202300,1135759650,14180,14180,14180,14180,0
20230614,202200,1135759650,14180,14180,14180,14180,0
20230614,202100,1135759650,14180,14180,14180,14180,0
20230614,202000,1135759650,14180,14180,14180,14180,0
20230614,201900,1135759650,14180,14180,14180,14180,0
20230614,201800,1135759650,14180,14180,14180,14180,0
20230614,201700,1135759650,14180,14180,14180,14180,0
20230614,201600,1135759650,14180,14180,14180,14180,0
20230614,201500,1135759650,14180,14180,14180,14180,0
20230614,201400,1135759650,14180,14180,14180,14180,0
20230614,201300,1135759650,14180,14180,14180,14180,0
20230614,201200,1135759650,14180,14180,14180,14180,0
20230614,201100,1135759650,14180,14180,14180,14180,0
20230614,201000,1135759650,14180,14180,14180,14180,0
20230614,200900,1135759650,14180,14180,14180,14180,0
20230614,200800,1135759650,14180,14180,14180,14180,0
20230614,200700,1135759650,14180,14180,14180,14180,0
20230614,200600,1135759650,14180,14180,14180,14180,0
20230614,200500,1135759650,14180,14180,14180,14180,0
20230614,200400,1135759650,14180,14180,14180,14180,0
20230614,200300,1135759650,14180,14180,14180,14180,0
20230614,200200,1135759650,14180,14180,14180,14180,0
20230614,200100,1135759650,14180,14180,14180,14180,0
20230614,200000,1135759650,14180,14180,14180,14180,0
20230614,195900,1135759650,14180,14180,14180,14180,0
20230614,195800,1135759650,14180,14180,14180,14180,2685
20230614,195700,1135759650,14180,14180,14180,14180,0
20230614,195600,1135759650,14180,14180,14180,14180,0
20230614,195500,1135759650,14180,14180,14180,14180,0
20230614,195400,1135759650,14180,14180,14180,14180,0
20230614,195300,1135759650,14180,14180,14180,14180,0
20230614,195200,1135759650,14180,14180,14180,14180,0
20230614,195100,1135759650,14180,14180,14180,14180,0
20230614,195000,1135759650,14180,14180,14180,14180,0
20230614,194900,1135759650,14180,14180,14180,14180,0
20230614,194800,1135759650,14180,14180,14180,14180,0
20230614,194700,1135759650,14180,14180,14180,14180,0
20230614,194600,1135759650,14180,14180,14180,14180,0
20230614,194500,1135759650,14180,14180,14180,14180,0
20230614,194400,1135759650,14180,14180,14180,14180,0
20230614,194300,1135759650,14180,14180,14180,14180,0
20230614,194200,1135759650,14180,14180,14180,14180,0
20230614,194100,1135759650,14180,14180,14180,14180,0
20230614,194000,1135759650,14180,14180,14180,14180,0
20230614,193900,1135759650,14180,14180,14180,14180,0
20230614,193800,1135759650,14180,14180,14180,14180,0
20230614,193700,1135759650,14180,14180,14180,14180,0
20230614,193600,1135759650,14180,14180,14180,14180,0
20230614,193500,1135759650,14180,14180,14180,14180,0
20230614,193400,1135759650,14180,14180,14180,14180,0
20230614,193300,1135759650,14180,14180,14180,14180,0
20230614,193200,1135759650,14180,14180,14180,14180,0
20230614,193100,1135759650,14180,14180,14180,14180,0
20230614,193000,1135759650,14180,14180,14180,14180,0
20230614,192900,1135759650,14180,14180,14180,14180,0
20230614,192800,1135759650,14180,14180,14180,14180,2685
20230614,192700,1135759650,14180,14180,14180,14180,0
20230614,192600,1135759650,14180,14180,14180,14180,0
20230614,192500,1135759650,14180,14180,14180,14180,0
20230614,192400,1135759650,14180,14180,14180,14180,0
20230614,192300,1135759650,14180,14180,14180,14180,0
20230614,192200,1135759650,14180,14180,14180,14180,0
20230614,192100,1135759650,14180,14180,14180,14180,0
20230614,192000,1135759650,14180,14180,14180,14180,0
20230614,191900,1135759650,14180,14180,14180,14180,0
20230614,191800,1135759650,14180,14180,14180,14180,0
20230614,191700,1135759650,14180,14180,14180,14180,0
20230614,191600,1135759650,14180,14180,14180,14180,0
20230614,191500,1135759650,14180,14180,14180,14180,0
20230614,191400,1135759650,14180,14180,14180,14180,0
20230614,191300,1135759650,14180,14180,14180,14180,0
20230614,191200,1135759650,14180,14180,14180,14180,0
20230614,191100,1135759650,14180,14180,14180,14180,0
20230614,191000,1135759650,14180,14180,14180,14180,0
20230614,190900,1135759650,14180,14180,14180,14180,0
20230614,190800,1135759650,14180,14180,14180,14180,0
20230614,190700,1135759650,14180,14180,14180,14180,0
20230614,190600,1135759650,14180,14180,14180,14180,0
20230614,190500,1135759650,14180,14180,14180,14180,0
20230614,190400,1135759650,14180,14180,14180,14180,0
20230614,190300,1135759650,14180,14180,14180,14180,0
20230614,190200,1135759650,14180,14180,14180,14180,0
20230614,190100,1135759650,14180,14180,14180,14180,0
20230614,190000,1135759650,14180,14180,14180,14180,0
20230614,185900,1135759650,14180,14180,14180,14180,0
20230614,185800,1135759650,14180,14180,14180,14180,2685
20230614,185700,1135759650,14180,14180,14180,14180,0
20230614,185600,1135759650,14180,14180,14180,14180,0
20230614,185500,1135759650,14180,14180,14180,14180,0
20230614,185400,1135759650,14180,14180,14180,14180,0
20230614,185300,1135759650,14180,14180,14180,14180,0
20230614,185200,1135759650,14180,14180,14180,14180,0
20230614,185100,1135759650,14180,14180,14180,14180,0
20230614,185000,1135759650,14180,14180,14180,14180,0
20230614,184900,1135759650,14180,14180,14180,14180,0
20230614,184800,1135759650,14180,14180,14180,14180,0
20230614,184700,1135759650,14180,14180,14180,14180,0
20230614,184600,1135759650,14180,14180,14180,14180,0
20230614,184500,1135759650,14180,14180,14180,14180,0
20230614,184400,1135759650,14180,14180,14180,14180,0
20230614,184300,1135759650,14180,14180,14180,14180,0
20230614,184200,1135759650,14180,14180,14180,14180,0
20230614,184100,1135759650,14180,14180,14180,14180,0
20230614,184000,1135759650,14180,14180,14180,14180,0
20230614,183900,1135759650,14180,14180,14180,14180,0
20230614,183800,1135759650,14180,14180,14180,14180,0
20230614,183700,1135759650,14180,14180,14180,14180,0
20230614,183600,1135759650,14180,14180,14180,14180,0
20230614,183500,1135759650,14180,14180,14180,14180,0
20230614,183400,1135759650,14180,14180,14180,14180,0
20230614,183300,1135759650,14180,14180,14180,14180,0
20230614,183200,1135759650,14180,14180,14180,14180,0
20230614,183100,1135759650,14180,14180,14180,14180,0
20230614,183000,1135759650,14180,14180,14180,14180,0
20230614,182900,1135759650,14180,14180,14180,14180,0
20230614,182800,1135759650,14180,14180,14180,14180,2685
20230614,182700,1135759650,14180,14180,14180,14180,0
20230614,182600,1135759650,14180,14180,14180,14180,0
20230614,182500,1135759650,14180,14180,14180,14180,0
20230614,182400,1135759650,14180,14180,14180,14180,0
20230614,182300,1135759650,14180,14180,14180,14180,0
20230614,182200,1135759650,14180,14180,14180,14180,0
20230614,182100,1135759650,14180,14180,14180,14180,0
20230614,182000,1135759650,14180,14180,14180,14180,0
20230614,181900,1135759650,14180,14180,14180,14180,0
20230614,181800,1135759650,14180,14180,14180,14180,0
20230614,181700,1135759650,14180,14180,14180,14180,0
20230614,181600,1135759650,14180,14180,14180,14180,0
20230614,181500,1135759650,14180,14180,14180,14180,0
20230614,181400,1135759650,14180,14180,14180,14180,0
20230614,181300,1135759650,14180,14180,14180,14180,0
20230614,181200,1135759650,14180,14180,14180,14180,0
20230614,181100,1135759650,14180,14180,14180,14180,0
20230614,181000,1135759650,14180,14180,14180,14180,0
20230614,180900,1135759650,14180,14180,14180,14180,0
20230614,180800,1135759650,14180,14180,14180,14180,0
20230614,180700,1135759650,14180,14180,14180,14180,0
20230614,180600,1135759650,14180,14180,14180,14180,0
20230614,180500,1135759650,14180,14180,14180,14180,0
20230614,180400,1135759650,14180,14180,14180,14180,0
20230614,180300,1135759650,14180,14180,14180,14180,0
20230614,180200,1135759650,14180,14180,14180,14180,0
20230614,180100,1135759650,14180,14180,14180,14180,0
20230614,180000,1135759650,14180,14180,14180,14180,0
20230614,175900,1135759650,14180,14180,14180,14180,0
20230614,175800,1135759650,14180,14180,14180,14180,2685
20230614,175700,1135759650,14180,14180,14180,14180,0
20230614,175600,1135759650,14180,14180,14180,14180,0
20230614,175500,1135759650,14180,14180,14180,14180,0
20230614,175400,1135759650,14180,14180,14180,14180,0
20230614,175300,1135759650,14180,14180,14180,14180,0
20230614,175200,1135759650,14180,14180,14180,14180,0
20230614,175100,1135759650,14180,14180,14180,14180,0
20230614,175000,1135759650,14180,14180,14180,14180,0
20230614,174900,1135759650,14180,14180,14180,14180,0
20230614,174800,1135759650,14180,14180,14180,14180,0
20230614,174700,1135759650,14180,14180,14180,14180,0
20230614,174600,1135759650,14180,14180,14180,14180,0
20230614,174500,1135759650,14180,14180,14180,14180,0
20230614,174400,1135759650,14180,14180,14180,14180,0
20230614,174300,1135759650,14180,14180,14180,14180,0
20230614,174200,1135759650,14180,14180,14180,14180,0
20230614,174100,1135759650,14180,14180,14180,14180,0
20230614,174000,1135759650,14180,14180,14180,14180,0
20230614,173900,1135759650,14180,14180,14180,14180,0
20230614,173800,1135759650,14180,14180,14180,14180,0
20230614,173700,1135759650,14180,14180,14180,14180,0
20230614,173600,1135759650,14180,14180,14180,14180,0
20230614,173500,1135759650,14180,14180,14180,14180,0
20230614,173400,1135759650,14180,14180,14180,14180,0
20230614,173300,1135759650,14180,14180,14180,14180,0
20230614,173200,1135759650,14180,14180,14180,14180,0
20230614,173100,1135759650,14180,14180,14180,14180,0
20230614,173000,1135759650,14180,14180,14180,14180,0
20230614,172900,1135759650,14180,14180,14180,14180,0
20230614,172800,1135759650,14180,14180,14180,14180,2685
20230614,172700,1135759650,14180,14180,14180,14180,0
20230614,172600,1135759650,14180,14180,14180,14180,0
20230614,172500,1135759650,14180,14180,14180,14180,0
20230614,172400,1135759650,14180,14180,14180,14180,0
20230614,172300,1135759650,14180,14180,14180,14180,0
20230614,172200,1135759650,14180,14180,14180,14180,0
20230614,172100,1135759650,14180,14180,14180,14180,0
20230614,172000,1135759650,14180,14180,14180,14180,0
20230614,171900,1135759650,14180,14180,14180,14180,0
20230614,171800,1135759650,14180,14180,14180,14180,0
20230614,171700,1135759650,14180,14180,14180,14180,0
20230614,171600,1135759650,14180,14180,14180,14180,0
20230614,171500,1135759650,14180,14180,14180,14180,0
20230614,171400,1135759650,14180,14180,14180,14180,0
20230614,171300,1135759650,14180,14180,14180,14180,0
20230614,171200,1135759650,14180,14180,14180,14180,0
20230614,171100,1135759650,14180,14180,14180,14180,0
20230614,171000,1135759650,14180,14180,14180,14180,0
20230614,170900,1135759650,14180,14180,14180,14180,0
20230614,170800,1135759650,14180,14180,14180,14180,0
20230614,170700,1135759650,14180,14180,14180,14180,0
20230614,170600,1135759650,14180,14180,14180,14180,0
20230614,170500,1135759650,14180,14180,14180,14180,0
20230614,170400,1135759650,14180,14180,14180,14180,0
20230614,170300,1135759650,14180,14180,14180,14180,0
20230614,170200,1135759650,14180,14180,14180,14180,0
20230614,170100,1135759650,14180,14180,14180,14180,0
20230614,170000,1135759650,14180,14180,14180,14180,0
20230614,165900,1135759650,14180,14180,14180,14180,0
20230614,165800,1135759650,14180,14180,14180,14180,2685
20230614,165700,1135759650,14180,14180,14180,14180,0
20230614,165600,1135759650,14180,14180,14180,14180,0
20230614,165500,1135759650,14180,14180,14180,14180,0
20230614,165400,1135759650,14180,14180,14180,14180,0
20230614,165300,1135759650,14180,14180,14180,14180,0
20230614,165200,1135759650,14180,14180,14180,14180,0
20230614,165100,1135759650,14180,14180,14180,14180,0
20230614,165000,1135759650,14180,14180,14180,14180,0
20230614,164900,1135759650,14180,14180,14180,14180,0
20230614,164800,1135759650,14180,14180,14180,14180,0
20230614,164700,1135759650,14180,14180,14180,14180,0
20230614,164600,1135759650,14180,14180,14180,14180,0
20230614,164500,1135759650,14180,14180,14180,14180,0
20230614,164400,1135759650,14180,14180,14180,14180,0
20230614,164300,1135759650,14180,14180,14180,14180,0
20230614,164200,1135759650,14180,14180,14180,14180,0
20230614,164100,1135759650,14180,14180,14180,14180,0
20230614,164000,1135759650,14180,14180,14180,14180,0
20230614,163900,1135759650,14180,14180,14180,14180,0
20230614,163800,1135759650,14180,14180,14180,14180,0
20230614,163700,1135759650,14180,14180,14180,14180,0
20230614,163600,1135759650,14180,14180,14180,14180,0
20230614,163500,1135759650,14180,14180,14180,14180,0
20230614,163400,1135759650,14180,14180,14180,14180,0
20230614,163300,1135759650,14180,14180,14180,14180,0
20230614,163200,1135759650,14180,14180,14180,14180,0
20230614,163100,1135759650,14180,14180,14180,14180,0
20230614,163000,1135759650,14180,14180,14180,14180,0
20230614,162900,1135759650,14180,14180,14180,14180,0
20230614,162800,1135759650,14180,14180,14180,14180,2685
20230614,162700,1135759650,14180,14180,14180,14180,0
20230614,162600,1135759650,14180,14180,14180,14180,0
20230614,162500,1135759650,14180,14180,14180,14180,0
20230614,162400,1135759650,14180,14180,14180,14180,0
20230614,162300,1135759650,14180,14180,14180,14180,0
20230614,162200,1135759650,14180,14180,14180,14180,0
20230614,162100,1135759650,14180,14180,14180,14180,0
20230614,162000,1135759650,14180,14180,14180,14180,0
20230614,161900,1135759650,14180,14180,14180,14180,0
20230614,161800,1135759650,14180,14180,14180,14180,0
20230614,161700,1135759650,14180,14180,14180,14180,0
20230614,161600,1135759650,14180,14180,14180,14180,0
20230614,161500,1135759650,14180,14180,14180,14180,0
20230614,161400,1135759650,14180,14180,14180,14180,0
20230614,161300,1135759650,14180,14180,14180,14180,0
20230614,161200,1135759650,14180,14180,14180,14180,0
20230614,161100,1135759650,14180,14180,14180,14180,0
20230614,161000,1135759650,14180,14180,14180,14180,0
20230614,160900,1135759650,14180,14180,14180,14180,0
20230614,160800,1135759650,14180,14180,14180,14180,0
20230614,160700,1135759650,14180,14180,14180,14180,0
20230614,160600,1135759650,14180,14180,14180,14180,0
20230614,160500,1135759650,14180,14180,14180,14180,0
20230614,160400,1135759650,14180,14180,14180,14180,0
20230614,160300,1135759650,14180,14180,14180,14180,0
20230614,160200,1135759650,14180,14180,14180,14180,0
20230614,160100,1135759650,14180,14180,14180,14180,0
20230614,160000,1135759650,14180,14180,14180,14180,0
20230614,155900,1135759650,14180,14180,14180,14180,0
20230614,155800,1135759650,14180,14180,14180,14180,2685
20230614,155700,1135759650,14180,14180,14180,14180,0
20230614,155600,1135759650,14180,14180,14180,14180,0
20230614,155500,1135759650,14180,14180,14180,14180,0
20230614,155400,1135759650,14180,14180,14180,14180,0
20230614,155300,1135759650,14180,14180,14180,14180,0
20230614,155200,1135759650,14180,14180,14180,14180,0
20230614,155100,1135759650,14180,14180,14180,14180,0
20230614,155000,1135759650,14180,14180,14180,14180,0
20230614,154900,1135759650,14180,14180,14180,14180,0
20230614,154800,1135759650,14180,14180,14180,14180,0
20230614,154700,1135759650,14180,14180,14180,14180,0
20230614,154600,1135759650,14180,14180,14180,14180,0
20230614,154500,1135759650,14180,14180,14180,14180,0
20230614,154400,1135759650,14180,14180,14180,14180,0
20230614,154300,1135759650,14180,14180,14180,14180,0
20230614,154200,1135759650,14180,14180,14180,14180,0
20230614,154100,1135759650,14180,14180,14180,14180,0
20230614,154000,1135759650,14180,14180,14180,14180,0
20230614,153900,1135759650,14180,14180,14180,14180,0
20230614,153800,1135759650,14180,14180,14180,14180,0
20230614,153700,1135759650,14180,14180,14180,14180,0
20230614,153600,1135759650,14180,14180,14180,14180,0
20230614,153500,1135759650,14180,14180,14180,14180,0
20230614,153400,1135759650,14180,14180,14180,14180,0
20230614,153300,1135759650,14180,14180,14180,14180,0
20230614,153200,1135759650,14180,14180,14180,14180,0
20230614,153100,1135759650,14180,14180,14180,14180,0
20230614,153000,1135759650,14180,14180,14180,14180,2685
20230614,152900,1097686350,14400,14400,14400,14400,0
20230614,152800,1097686350,14400,14400,14400,14400,0
20230614,152700,1097686350,14400,14400,14400,14400,0
20230614,152600,1097686350,14400,14400,14400,14400,0
20230614,152500,1097686350,14400,14400,14400,14400,0
20230614,152400,1097686350,14400,14400,14400,14400,0
20230614,152300,1097686350,14400,14400,14400,14400,0
20230614,152200,1097686350,14400,14400,14400,14400,0
20230614,152100,1097686350,14400,14400,14400,14400,0
20230614,152000,1097686350,14400,14400,14400,14400,0
20230614,151900,1097686350,14400,14380,14400,14300,12
20230614,151800,1097513940,14380,14380,14380,14380,363
20230614,151700,1092294000,14380,14380,14380,14380,285
20230614,151600,1088195700,14390,14380,14400,14350,1033
20230614,151500,1073328230,14380,14380,14380,14380,172
20230614,151400,1070854870,14380,14370,14380,14370,100
20230614,151300,1069417520,14380,14270,14380,14270,1006
20230614,151200,1054986150,14270,14270,14270,14230,542
20230614,151100,1047251970,14270,14230,14270,14230,1094
20230614,151000,1031661220,14240,14230,14240,14230,239
20230614,150900,1028259630,14230,14240,14240,14230,11
20230614,150800,1028103030,14240,14240,14240,14240,5
20230614,150700,1028031830,14240,14240,14240,14240,216
20230614,150600,1024955990,14260,14240,14260,14240,45
20230614,150500,1024315090,14240,14240,14240,14240,31
20230614,150400,1023873650,14240,14230,14240,14230,71
20230614,150300,1022863290,14230,14240,14240,14230,144
20230614,150200,1020814060,14240,14270,14270,14240,82
20230614,150100,1019645960,14270,14270,14270,14270,0
20230614,150000,1019645960,14270,14270,14270,14270,3
20230614,145900,1019603150,14270,14270,14270,14270,3
20230614,145800,1019560340,14270,14270,14270,14270,6
20230614,145700,1019474720,14270,14270,14270,14270,3
20230614,145600,1019431910,14270,14270,14270,14270,6
20230614,145500,1019346290,14270,14270,14270,14270,4
20230614,145400,1019289210,14270,14270,14270,14270,3
20230614,145300,1019246400,14270,14280,14280,14270,123
20230614,145200,1017490990,14280,14280,14280,14280,4
20230614,145100,1017433870,14270,14280,14280,14270,5
20230614,145000,1017362480,14270,14270,14280,14270,318
20230614,144900,1012824570,14260,14260,14260,14260,307
20230614,144800,1008446750,14270,14270,14270,14270,8
20230614,144700,1008332590,14270,14260,14270,14260,65
20230614,144600,1007405490,14260,14290,14290,14260,206
20230614,144500,1004465950,14280,14280,14280,14280,5
20230614,144400,1004394550,14280,14280,14280,14280,10
20230614,144300,1004251750,14300,14280,14300,14280,15
20230614,144200,1004037490,14300,14300,14300,14300,0
20230614,144100,1004037490,14300,14300,14300,14300,6
20230614,144000,1003951690,14300,14310,14320,14300,453
20230614,143900,997466760,14310,14310,14310,14310,105
20230614,143800,995964210,14310,14310,14310,14310,206
20230614,143700,993016350,14310,14310,14310,14310,3
20230614,143600,992973420,14310,14310,14310,14310,2
20230614,143500,992944800,14290,14290,14290,14290,1
20230614,143400,992930510,14290,14290,14290,14290,3
20230614,143300,992887640,14290,14270,14290,14270,4
20230614,143200,992830500,14290,14290,14290,14290,0
20230614,143100,992830500,14290,14270,14290,14270,103
20230614,143000,991360430,14270,14250,14270,14250,368
20230614,142900,986111590,14250,14250,14250,14250,121
20230614,142800,984387340,14250,14260,14260,14250,22
20230614,142700,984073790,14260,14260,14260,14260,6
20230614,142600,983988230,14260,14260,14260,14260,0
20230614,142500,983988230,14260,14260,14260,14260,69
20230614,142400,983004290,14260,14260,14260,14260,3
20230614,142300,982961510,14260,14260,14260,14260,28
20230614,142200,982562230,14260,14260,14260,14260,2
20230614,142100,982533710,14240,14240,14240,14240,512
20230614,142000,975242830,14240,14220,14240,14220,289
20230614,141900,971132350,14220,14220,14220,14200,16
20230614,141800,970904860,14220,14220,14220,14220,0
20230614,141700,970904860,14220,14200,14220,14200,5
20230614,141600,970833800,14220,14220,14220,14220,0
20230614,141500,970833800,14220,14190,14220,14190,4
20230614,141400,970776950,14190,14220,14220,14190,3
20230614,141300,970734320,14220,14220,14220,14220,2
20230614,141200,970705880,14180,14180,14180,14180,0
20230614,141100,970705880,14180,14230,14230,14180,45
20230614,141000,970067730,14230,14180,14230,14180,7
20230614,140900,969968320,14160,14170,14170,14150,232
20230614,140800,966683570,14150,14190,14210,14150,238
20230614,140700,963312790,14190,14180,14190,14180,165
20230614,140600,960973070,14180,14190,14210,14180,840
20230614,140500,949056780,14200,14210,14210,14200,26
20230614,140400,948687540,14210,14200,14210,14200,27
20230614,140300,948304120,14200,14200,14210,14200,173
20230614,140200,945847490,14200,14210,14220,14200,377
20230614,140100,940490800,14210,14220,14220,14210,39
20230614,140000,939936580,14210,14220,14220,14210,63
20230614,135900,939041320,14200,14220,14220,14200,100
20230614,135800,937620910,14210,14210,14210,14210,137
20230614,135700,935674140,14210,14210,14210,14210,41
20230614,135600,935091530,14230,14230,14230,14210,207
20230614,135500,932149730,14220,14220,14220,14210,15
20230614,135400,931936550,14230,14220,14230,14210,137
20230614,135300,929989690,14220,14210,14220,14210,15
20230614,135200,929776530,14230,14210,14230,14210,586
20230614,135100,921444370,14210,14220,14220,14210,218
20230614,135000,918344570,14230,14220,14230,14220,221
20230614,134900,915201890,14210,14230,14230,14210,942
20230614,134800,901803340,14230,14250,14250,14230,1344
20230614,134700,882661120,14260,14250,14260,14250,9
20230614,134600,882532800,14260,14250,14260,14250,9
20230614,134500,882404520,14270,14260,14270,14250,63
20230614,134400,881506680,14250,14260,14260,14250,114
20230614,134300,879882160,14250,14260,14260,14250,238
20230614,134200,876488310,14270,14280,14280,14270,18
20230614,134100,876231370,14280,14280,14280,14280,0
20230614,134000,876231370,14280,14260,14280,14260,184
20230614,133900,873607490,14250,14260,14260,14250,6
20230614,133800,873521960,14260,14260,14260,14260,7
20230614,133700,873422140,14260,14260,14260,14260,0
20230614,133600,873422140,14260,14260,14260,14260,5
20230614,133500,873350840,14260,14260,14260,14260,3
20230614,133400,873308060,14250,14250,14250,14250,3
20230614,133300,873265310,14260,14250,14260,14250,4
20230614,133200,873208290,14260,14260,14260,14260,0
20230614,133100,873208290,14260,14240,14260,14240,230
20230614,133000,869931030,14240,14250,14250,14240,295
20230614,132900,865730200,14230,14230,14230,14230,59
20230614,132800,864890630,14230,14220,14230,14220,30
20230614,132700,864463930,14230,14230,14230,14230,127
20230614,132600,862656720,14230,14220,14230,14220,507
20230614,132500,855447150,14230,14230,14230,14230,103
20230614,132400,853981460,14230,14230,14230,14230,34
20230614,132300,853497640,14220,14220,14220,14220,0
20230614,132200,853497640,14220,14260,14260,14220,921
20230614,132100,840392020,14250,14250,14250,14240,357
20230614,132000,835304870,14250,14250,14250,14250,73
20230614,131900,834264620,14240,14240,14260,14230,14
20230614,131800,834065250,14230,14240,14240,14230,164
20230614,131700,831731510,14260,14230,14260,14230,23
20230614,131600,831404160,14230,14260,14260,14230,544
20230614,131500,823652470,14250,14290,14290,14250,43
20230614,131400,823039470,14260,14260,14260,14260,0
20230614,131300,823039470,14260,14270,14270,14260,388
20230614,131200,817502830,14300,14270,14300,14270,21
20230614,131100,817203070,14270,14280,14280,14270,68
20230614,131000,816232090,14280,14290,14300,14270,431
20230614,130900,810073260,14280,14280,14280,14280,3
20230614,130800,810030420,14290,14290,14290,14290,2
20230614,130700,810001840,14280,14300,14300,14280,26
20230614,130600,809630520,14300,14250,14300,14250,737
20230614,130500,799112750,14270,14260,14270,14260,6
20230614,130400,799027160,14260,14260,14260,14260,2
20230614,130300,798998640,14270,14270,14270,14260,105
20230614,130200,797501300,14270,14270,14270,14270,2
20230614,130100,797472760,14270,14270,14270,14270,6
20230614,130000,797387140,14230,14220,14230,14220,262
20230614,125900,793660990,14220,14260,14260,14220,844
20230614,125800,781650400,14270,14250,14270,14250,32
20230614,125700,781194280,14260,14260,14260,14260,359
20230614,125600,776074940,14270,14270,14270,14260,50
20230614,125500,775361850,14260,14280,14280,14260,105
20230614,125400,773863510,14300,14300,14300,14300,3
20230614,125300,773820610,14270,14300,14300,14270,35
20230614,125200,773320910,14280,14280,14280,14280,0
20230614,125100,773320910,14280,14280,14280,14270,120
20230614,125000,771607320,14280,14260,14280,14260,15
20230614,124900,771393380,14250,14250,14280,14250,44
20230614,124800,770766290,14250,14270,14280,14250,333
20230614,124700,766018070,14280,14260,14280,14260,19
20230614,124600,765747070,14260,14260,14270,14260,372
20230614,124500,760442330,14270,14320,14320,14270,90
20230614,124400,759155570,14320,14320,14320,14320,2
20230614,124300,759126930,14290,14320,14320,14290,11
20230614,124200,758969680,14330,14330,14330,14330,6
20230614,124100,758883700,14330,14330,14330,14330,2
20230614,124000,758855040,14330,14300,14330,14300,420
20230614,123900,752848960,14290,14290,14290,14290,30
20230614,123800,752420260,14300,14310,14310,14290,209
20230614,123700,749431570,14320,14320,14320,14320,2
20230614,123600,749402930,14320,14330,14330,14320,5
20230614,123500,749331310,14330,14330,14330,14330,3
20230614,123400,749288320,14320,14360,14360,14320,903
20230614,123300,736340920,14380,14380,14380,14370,154
20230614,123200,734127870,14370,14380,14380,14370,18
20230614,123100,733869180,14370,14370,14370,14370,0
20230614,123000,733869180,14370,14360,14380,14360,260
20230614,122900,730134710,14360,14350,14360,14350,57
20230614,122800,729316740,14360,14350,14360,14350,42
20230614,122700,728714020,14360,14360,14360,14360,7
20230614,122600,728613500,14360,14360,14360,14360,16
20230614,122500,728383740,14360,14360,14360,14360,3
20230614,122400,728340660,14360,14360,14360,14360,2
20230614,122300,728311940,14360,14360,14360,14350,51
20230614,122200,727579970,14360,14360,14360,14360,1
20230614,122100,727565610,14360,14360,14360,14360,9
20230614,122000,727436370,14350,14350,14350,14350,1
20230614,121900,727422020,14340,14360,14360,14340,42
20230614,121800,726819630,14340,14360,14360,14340,186
20230614,121700,724152260,14380,14380,14380,14380,0
20230614,121600,724152260,14380,14360,14380,14360,20
20230614,121500,723865000,14370,14370,14370,14370,6
20230614,121400,723778780,14380,14380,14380,14380,3
20230614,121300,723735640,14350,14370,14370,14350,27
20230614,121200,723347940,14380,14380,14380,14380,5
20230614,121100,723276040,14380,14370,14380,14370,148
20230614,121000,721149200,14370,14370,14380,14370,279
20230614,120900,717139940,14360,14360,14380,14360,113
20230614,120800,715517200,14380,14380,14380,14380,0
20230614,120700,715517200,14380,14380,14380,14370,77
20230614,120600,714410590,14390,14360,14390,14360,62
20230614,120500,713520150,14370,14380,14390,14370,7
20230614,120400,713419500,14380,14380,14380,14380,5
20230614,120300,713347600,14370,14380,14380,14370,3
20230614,120200,713304470,14390,14390,14390,14390,3
20230614,120100,713261300,14380,14370,14380,14370,99
20230614,120000,711838650,14390,14370,14390,14370,419
20230614,115900,705817560,14360,14370,14370,14360,16
20230614,115800,705587780,14370,14380,14380,14370,6
20230614,115700,705501530,14360,14370,14370,14360,10
20230614,115600,705357900,14380,14380,14380,14380,6
20230614,115500,705271620,14380,14370,14380,14370,8
20230614,115400,705156640,14380,14380,14380,14380,4
20230614,115300,705099120,14380,14380,14380,14380,3
20230614,115200,705055980,14370,14370,14370,14370,0
20230614,115100,705055980,14370,14370,14370,14370,3
20230614,115000,705012870,14360,14350,14360,14350,417
20230614,114900,699025870,14350,14350,14350,14350,4
20230614,114800,698968470,14350,14350,14350,14350,10
20230614,114700,698824970,14350,14340,14350,14340,221
20230614,114600,695655190,14340,14340,14340,14340,43
20230614,114500,695038570,14350,14350,14350,14350,0
20230614,114400,695038570,14350,14350,14350,14350,10
20230614,114300,694895070,14340,14340,14340,14340,0
20230614,114200,694895070,14340,14360,14360,14340,41
20230614,114100,694307070,14360,14360,14360,14350,13
20230614,114000,694120430,14360,14360,14360,14360,420
20230614,113900,688089230,14350,14360,14360,14350,131
20230614,113800,686209360,14360,14370,14370,14360,52
20230614,113700,685462620,14370,14360,14370,14360,43
20230614,113600,684845110,14370,14370,14370,14370,2
20230614,113500,684816370,14370,14370,14370,14370,6
20230614,113400,684730150,14360,14370,14370,14360,13
20230614,113300,684543440,14370,14370,14370,14370,0
20230614,113200,684543440,14370,14360,14370,14350,453
20230614,113100,678042820,14350,14350,14350,14350,0
20230614,113000,678042820,14350,14400,14400,14350,585
20230614,112900,669622330,14400,14400,14400,14400,0
20230614,112800,669622330,14400,14410,14410,14400,718
20230614,112700,659283060,14400,14410,14410,14400,121
20230614,112600,657540640,14410,14410,14410,14410,140
20230614,112500,655523240,14410,14410,14410,14410,8
20230614,112400,655407960,14410,14430,14430,14410,124
20230614,112300,653619900,14430,14430,14430,14430,5
20230614,112200,653547750,14420,14420,14420,14420,0
20230614,112100,653547750,14420,14430,14430,14420,10
20230614,112000,653403460,14420,14420,14420,14420,302
20230614,111900,649048620,14410,14420,14420,14410,146
20230614,111800,646944730,14420,14410,14420,14410,132
20230614,111700,645042540,14420,14420,14420,14410,27
20230614,111600,644653220,14430,14440,14440,14430,4
20230614,111500,644595480,14440,14440,14440,14440,2
20230614,111400,644566600,14420,14420,14420,14420,93
20230614,111300,643225540,14410,14430,14430,14410,321
20230614,111200,638599420,14440,14440,14440,14440,4
20230614,111100,638541660,14440,14430,14440,14430,111
20230614,111000,636939900,14430,14420,14430,14420,309
20230614,110900,632482070,14420,14430,14430,14420,89
20230614,110800,631198670,14430,14430,14430,14430,0
20230614,110700,631198670,14430,14400,14430,14400,31
20230614,110600,630752180,14410,14410,14410,14410,100
20230614,110500,629311180,14420,14430,14430,14420,98
20230614,110400,627898000,14430,14450,14450,14430,375
20230614,110300,622485880,14440,14450,14450,14440,39
20230614,110200,621922690,14440,14440,14480,14440,32
20230614,110100,621460490,14440,14430,14450,14430,1140
20230614,110000,605006360,14420,14390,14420,14390,1540
20230614,105900,582813850,14390,14380,14390,14380,59
20230614,105800,581965400,14380,14390,14390,14380,42
20230614,105700,581361410,14400,14380,14400,14380,15
20230614,105600,581145650,14390,14390,14390,14390,2
20230614,105500,581116870,14400,14400,14400,14400,8
20230614,105400,581001670,14410,14410,14410,14410,0
20230614,105300,581001670,14410,14410,14410,14410,2
20230614,105200,580972850,14400,14430,14430,14400,266
20230614,105100,577139580,14430,14430,14430,14430,0
20230614,105000,577139580,14430,14430,14430,14420,594
20230614,104900,568568170,14420,14420,14420,14420,42
20230614,104800,567962530,14450,14440,14460,14440,31
20230614,104700,567514800,14450,14480,14480,14450,910
20230614,104600,554355230,14490,14480,14490,14480,231
20230614,104500,551010300,14490,14490,14490,14490,0
20230614,104400,551010300,14490,14490,14490,14480,119
20230614,104300,549286960,14490,14490,14490,14490,6
20230614,104200,549200020,14500,14480,14500,14480,345
20230614,104100,544204360,14500,14500,14500,14500,3
20230614,104000,544160860,14490,14470,14490,14470,544
20230614,103900,536283080,14470,14470,14470,14470,3
20230614,103800,536239670,14470,14470,14470,14470,7
20230614,103700,536138380,14460,14460,14460,14460,105
20230614,103600,534620080,14460,14470,14470,14460,5
20230614,103500,534547760,14470,14470,14470,14470,505
20230614,103400,527240410,14470,14490,14490,14470,384
20230614,103300,521680000,14500,14480,14500,14480,389
20230614,103200,516043200,14480,14470,14490,14470,29
20230614,103100,515623200,14470,14470,14470,14470,28
20230614,103000,515218040,14470,14460,14470,14460,411
20230614,102900,509271570,14460,14460,14460,14450,253
20230614,102800,505614390,14480,14470,14480,14470,10
20230614,102700,505469600,14490,14490,14490,14490,469
20230614,102600,498673790,14490,14380,14490,14300,4954
20230614,102500,427433750,14360,14360,14360,14360,1
20230614,102400,427419390,14360,14370,14370,14360,531
20230614,102300,419793150,14360,14360,14360,14360,34
20230614,102200,419304910,14360,14360,14360,14360,13
20230614,102100,419118230,14360,14360,14360,14360,0
20230614,102000,419118230,14360,14360,14360,14360,50
20230614,101900,418400230,14350,14350,14350,14350,0
20230614,101800,418400230,14350,14350,14350,14350,58
20230614,101700,417567930,14390,14390,14390,14390,0
20230614,101600,417567930,14390,14390,14390,14390,0
20230614,101500,417567930,14390,14390,14390,14390,5
20230614,101400,417495980,14400,14400,14400,14400,22
20230614,101300,417179180,14400,14370,14400,14370,110
20230614,101200,415597760,14350,14340,14350,14300,305
20230614,101100,411227530,14340,14360,14360,14340,392
20230614,101000,405602540,14350,14350,14350,14350,74
20230614,100900,404540640,14340,14350,14350,14340,51
20230614,100800,403809130,14350,14350,14350,14350,0
20230614,100700,403809130,14350,14350,14350,14350,0
20230614,100600,403809130,14350,14350,14350,14350,444
20230614,100500,397437730,14350,14350,14350,14350,42
20230614,100400,396835030,14340,14340,14340,14340,0
20230614,100300,396835030,14340,14350,14350,14340,22
20230614,100200,396519540,14340,14340,14340,14340,50
20230614,100100,395802540,14360,14380,14380,14360,16
20230614,100000,395572500,14380,14370,14390,14370,436
20230614,095900,389299200,14390,14390,14390,14390,0
20230614,095800,389299200,14390,14390,14390,14390,0
20230614,095700,389299200,14390,14380,14390,14380,170
20230614,095600,386852910,14390,14340,14400,14340,979
20230614,095500,372774120,14350,14290,14360,14290,754
20230614,095400,361995030,14260,14260,14260,14260,34
20230614,095300,361510190,14260,14280,14280,14260,450
20230614,095200,355090770,14280,14280,14280,14280,0
20230614,095100,355090770,14280,14260,14280,14260,42
20230614,095000,354491790,14260,14260,14260,14260,41
20230614,094900,353907130,14250,14250,14250,14250,2
20230614,094800,353878630,14250,14250,14250,14250,20
20230614,094700,353593630,14260,14260,14260,14260,0
20230614,094600,353593630,14260,14260,14260,14260,53
20230614,094500,352837850,14260,14260,14260,14260,4
20230614,094400,352780810,14260,14260,14260,14260,292
20230614,094300,348616890,14260,14260,14260,14260,0
20230614,094200,348616890,14260,14290,14290,14260,42
20230614,094100,348016740,14310,14310,14310,14310,22
20230614,094000,347701920,14290,14230,14310,14230,940
20230614,093900,334312560,14220,14220,14220,14220,162
20230614,093800,332008920,14220,14220,14220,14220,0
20230614,093700,332008920,14220,14220,14220,14220,50
20230614,093600,331297920,14220,14200,14220,14200,780
20230614,093500,320219230,14200,14190,14200,14190,121
20230614,093400,318501740,14200,14190,14200,14170,400
20230614,093300,312826920,14190,14210,14210,14190,653
20230614,093200,303552860,14210,14210,14210,14210,49
20230614,093100,302856570,14220,14210,14220,14210,116
20230614,093000,301208200,14200,14200,14200,14200,226
20230614,092900,297999000,14190,14190,14190,14190,81
20230614,092800,296849610,14190,14190,14190,14190,180
20230614,092700,294295410,14190,14210,14210,14190,331
20230614,092600,289595250,14220,14240,14240,14220,780
20230614,092500,278494850,14270,14320,14320,14270,741
20230614,092400,267894780,14320,14290,14320,14270,11
20230614,092300,267737470,14290,14290,14290,14290,53
20230614,092200,266980100,14290,14270,14290,14270,220
20230614,092100,263838300,14270,14200,14270,14200,106
20230614,092000,262325960,14200,14240,14240,14200,130
20230614,091900,260477840,14180,14160,14180,14160,141
20230614,091800,258479880,14140,14130,14140,14100,2130
20230614,091700,228383590,14140,14250,14250,14140,3418
20230614,091600,179863690,14260,14270,14270,14260,171
20230614,091500,177424140,14290,14290,14290,14280,490
20230614,091400,170423410,14290,14300,14300,14290,1561
20230614,091300,148106160,14300,14300,14300,14300,627
20230614,091200,139140060,14300,14290,14300,14280,1688
20230614,091100,115021590,14300,14300,14300,14290,525
20230614,091000,107514550,14300,14260,14300,14260,547
20230614,090900,99707510,14260,14340,14340,14260,890
20230614,090800,86989970,14350,14380,14380,14350,1290
20230614,090700,68453410,14380,14460,14460,14380,286
20230614,090600,64330130,14490,14490,14490,14470,155
20230614,090500,62085150,14480,14570,14570,14480,831
20230614,090400,50030560,14570,14570,14570,14560,262
20230614,090300,46213300,14570,14550,14570,14550,275
20230614,090200,42207330,14540,14490,14540,14490,846
20230614,090100,29912830,14480,14440,14480,14440,501
20230614,090000,22663970,14420,14380,14420,14380,1576
Reference in New Issue Copy Permalink