ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20230601.csv

819 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223600,4278424880,6930,6930,6930,6930,5622
20230601,223500,4278424880,6930,6930,6930,6930,0
20230601,223400,4278424880,6930,6930,6930,6930,0
20230601,223300,4278424880,6930,6930,6930,6930,0
20230601,223200,4278424880,6930,6930,6930,6930,0
20230601,223100,4278424880,6930,6930,6930,6930,0
20230601,223000,4278424880,6930,6930,6930,6930,0
20230601,222900,4278424880,6930,6930,6930,6930,0
20230601,222800,4278424880,6930,6930,6930,6930,0
20230601,222700,4278424880,6930,6930,6930,6930,0
20230601,222600,4278424880,6930,6930,6930,6930,0
20230601,222500,4278424880,6930,6930,6930,6930,0
20230601,222400,4278424880,6930,6930,6930,6930,0
20230601,222300,4278424880,6930,6930,6930,6930,0
20230601,222200,4278424880,6930,6930,6930,6930,0
20230601,222100,4278424880,6930,6930,6930,6930,0
20230601,222000,4278424880,6930,6930,6930,6930,0
20230601,221900,4278424880,6930,6930,6930,6930,0
20230601,221800,4278424880,6930,6930,6930,6930,0
20230601,221700,4278424880,6930,6930,6930,6930,0
20230601,221600,4278424880,6930,6930,6930,6930,0
20230601,221500,4278424880,6930,6930,6930,6930,0
20230601,221400,4278424880,6930,6930,6930,6930,0
20230601,221300,4278424880,6930,6930,6930,6930,0
20230601,221200,4278424880,6930,6930,6930,6930,0
20230601,221100,4278424880,6930,6930,6930,6930,0
20230601,221000,4278424880,6930,6930,6930,6930,0
20230601,220900,4278424880,6930,6930,6930,6930,0
20230601,220800,4278424880,6930,6930,6930,6930,0
20230601,220700,4278424880,6930,6930,6930,6930,0
20230601,220600,4278424880,6930,6930,6930,6930,5622
20230601,220500,4278424880,6930,6930,6930,6930,0
20230601,220400,4278424880,6930,6930,6930,6930,0
20230601,220300,4278424880,6930,6930,6930,6930,0
20230601,220200,4278424880,6930,6930,6930,6930,0
20230601,220100,4278424880,6930,6930,6930,6930,0
20230601,220000,4278424880,6930,6930,6930,6930,0
20230601,215900,4278424880,6930,6930,6930,6930,0
20230601,215800,4278424880,6930,6930,6930,6930,0
20230601,215700,4278424880,6930,6930,6930,6930,0
20230601,215600,4278424880,6930,6930,6930,6930,0
20230601,215500,4278424880,6930,6930,6930,6930,0
20230601,215400,4278424880,6930,6930,6930,6930,0
20230601,215300,4278424880,6930,6930,6930,6930,0
20230601,215200,4278424880,6930,6930,6930,6930,0
20230601,215100,4278424880,6930,6930,6930,6930,0
20230601,215000,4278424880,6930,6930,6930,6930,0
20230601,214900,4278424880,6930,6930,6930,6930,0
20230601,214800,4278424880,6930,6930,6930,6930,0
20230601,214700,4278424880,6930,6930,6930,6930,0
20230601,214600,4278424880,6930,6930,6930,6930,0
20230601,214500,4278424880,6930,6930,6930,6930,0
20230601,214400,4278424880,6930,6930,6930,6930,0
20230601,214300,4278424880,6930,6930,6930,6930,0
20230601,214200,4278424880,6930,6930,6930,6930,0
20230601,214100,4278424880,6930,6930,6930,6930,0
20230601,214000,4278424880,6930,6930,6930,6930,0
20230601,213900,4278424880,6930,6930,6930,6930,0
20230601,213800,4278424880,6930,6930,6930,6930,0
20230601,213700,4278424880,6930,6930,6930,6930,0
20230601,213600,4278424880,6930,6930,6930,6930,5622
20230601,213500,4278424880,6930,6930,6930,6930,0
20230601,213400,4278424880,6930,6930,6930,6930,0
20230601,213300,4278424880,6930,6930,6930,6930,0
20230601,213200,4278424880,6930,6930,6930,6930,0
20230601,213100,4278424880,6930,6930,6930,6930,0
20230601,213000,4278424880,6930,6930,6930,6930,0
20230601,212900,4278424880,6930,6930,6930,6930,0
20230601,212800,4278424880,6930,6930,6930,6930,0
20230601,212700,4278424880,6930,6930,6930,6930,0
20230601,212600,4278424880,6930,6930,6930,6930,0
20230601,212500,4278424880,6930,6930,6930,6930,0
20230601,212400,4278424880,6930,6930,6930,6930,0
20230601,212300,4278424880,6930,6930,6930,6930,0
20230601,212200,4278424880,6930,6930,6930,6930,0
20230601,212100,4278424880,6930,6930,6930,6930,0
20230601,212000,4278424880,6930,6930,6930,6930,0
20230601,211900,4278424880,6930,6930,6930,6930,0
20230601,211800,4278424880,6930,6930,6930,6930,0
20230601,211700,4278424880,6930,6930,6930,6930,0
20230601,211600,4278424880,6930,6930,6930,6930,0
20230601,211500,4278424880,6930,6930,6930,6930,0
20230601,211400,4278424880,6930,6930,6930,6930,0
20230601,211300,4278424880,6930,6930,6930,6930,0
20230601,211200,4278424880,6930,6930,6930,6930,0
20230601,211100,4278424880,6930,6930,6930,6930,0
20230601,211000,4278424880,6930,6930,6930,6930,0
20230601,210900,4278424880,6930,6930,6930,6930,0
20230601,210800,4278424880,6930,6930,6930,6930,0
20230601,210700,4278424880,6930,6930,6930,6930,0
20230601,210600,4278424880,6930,6930,6930,6930,5622
20230601,210500,4278424880,6930,6930,6930,6930,0
20230601,210400,4278424880,6930,6930,6930,6930,0
20230601,210300,4278424880,6930,6930,6930,6930,0
20230601,210200,4278424880,6930,6930,6930,6930,0
20230601,210100,4278424880,6930,6930,6930,6930,0
20230601,210000,4278424880,6930,6930,6930,6930,0
20230601,205900,4278424880,6930,6930,6930,6930,0
20230601,205800,4278424880,6930,6930,6930,6930,0
20230601,205700,4278424880,6930,6930,6930,6930,0
20230601,205600,4278424880,6930,6930,6930,6930,0
20230601,205500,4278424880,6930,6930,6930,6930,0
20230601,205400,4278424880,6930,6930,6930,6930,0
20230601,205300,4278424880,6930,6930,6930,6930,0
20230601,205200,4278424880,6930,6930,6930,6930,0
20230601,205100,4278424880,6930,6930,6930,6930,0
20230601,205000,4278424880,6930,6930,6930,6930,0
20230601,204900,4278424880,6930,6930,6930,6930,0
20230601,204800,4278424880,6930,6930,6930,6930,0
20230601,204700,4278424880,6930,6930,6930,6930,0
20230601,204600,4278424880,6930,6930,6930,6930,0
20230601,204500,4278424880,6930,6930,6930,6930,0
20230601,204400,4278424880,6930,6930,6930,6930,0
20230601,204300,4278424880,6930,6930,6930,6930,0
20230601,204200,4278424880,6930,6930,6930,6930,0
20230601,204100,4278424880,6930,6930,6930,6930,0
20230601,204000,4278424880,6930,6930,6930,6930,0
20230601,203900,4278424880,6930,6930,6930,6930,0
20230601,203800,4278424880,6930,6930,6930,6930,0
20230601,203700,4278424880,6930,6930,6930,6930,0
20230601,203600,4278424880,6930,6930,6930,6930,5622
20230601,203500,4278424880,6930,6930,6930,6930,0
20230601,203400,4278424880,6930,6930,6930,6930,0
20230601,203300,4278424880,6930,6930,6930,6930,0
20230601,203200,4278424880,6930,6930,6930,6930,0
20230601,203100,4278424880,6930,6930,6930,6930,0
20230601,203000,4278424880,6930,6930,6930,6930,0
20230601,202900,4278424880,6930,6930,6930,6930,0
20230601,202800,4278424880,6930,6930,6930,6930,0
20230601,202700,4278424880,6930,6930,6930,6930,0
20230601,202600,4278424880,6930,6930,6930,6930,0
20230601,202500,4278424880,6930,6930,6930,6930,0
20230601,202400,4278424880,6930,6930,6930,6930,0
20230601,202300,4278424880,6930,6930,6930,6930,0
20230601,202200,4278424880,6930,6930,6930,6930,0
20230601,202100,4278424880,6930,6930,6930,6930,0
20230601,202000,4278424880,6930,6930,6930,6930,0
20230601,201900,4278424880,6930,6930,6930,6930,0
20230601,201800,4278424880,6930,6930,6930,6930,0
20230601,201700,4278424880,6930,6930,6930,6930,0
20230601,201600,4278424880,6930,6930,6930,6930,0
20230601,201500,4278424880,6930,6930,6930,6930,0
20230601,201400,4278424880,6930,6930,6930,6930,0
20230601,201300,4278424880,6930,6930,6930,6930,0
20230601,201200,4278424880,6930,6930,6930,6930,0
20230601,201100,4278424880,6930,6930,6930,6930,0
20230601,201000,4278424880,6930,6930,6930,6930,0
20230601,200900,4278424880,6930,6930,6930,6930,0
20230601,200800,4278424880,6930,6930,6930,6930,0
20230601,200700,4278424880,6930,6930,6930,6930,0
20230601,200600,4278424880,6930,6930,6930,6930,5622
20230601,200500,4278424880,6930,6930,6930,6930,0
20230601,200400,4278424880,6930,6930,6930,6930,0
20230601,200300,4278424880,6930,6930,6930,6930,0
20230601,200200,4278424880,6930,6930,6930,6930,0
20230601,200100,4278424880,6930,6930,6930,6930,0
20230601,200000,4278424880,6930,6930,6930,6930,0
20230601,195900,4278424880,6930,6930,6930,6930,0
20230601,195800,4278424880,6930,6930,6930,6930,0
20230601,195700,4278424880,6930,6930,6930,6930,0
20230601,195600,4278424880,6930,6930,6930,6930,0
20230601,195500,4278424880,6930,6930,6930,6930,0
20230601,195400,4278424880,6930,6930,6930,6930,0
20230601,195300,4278424880,6930,6930,6930,6930,0
20230601,195200,4278424880,6930,6930,6930,6930,0
20230601,195100,4278424880,6930,6930,6930,6930,0
20230601,195000,4278424880,6930,6930,6930,6930,0
20230601,194900,4278424880,6930,6930,6930,6930,0
20230601,194800,4278424880,6930,6930,6930,6930,0
20230601,194700,4278424880,6930,6930,6930,6930,0
20230601,194600,4278424880,6930,6930,6930,6930,0
20230601,194500,4278424880,6930,6930,6930,6930,0
20230601,194400,4278424880,6930,6930,6930,6930,0
20230601,194300,4278424880,6930,6930,6930,6930,0
20230601,194200,4278424880,6930,6930,6930,6930,0
20230601,194100,4278424880,6930,6930,6930,6930,0
20230601,194000,4278424880,6930,6930,6930,6930,0
20230601,193900,4278424880,6930,6930,6930,6930,0
20230601,193800,4278424880,6930,6930,6930,6930,0
20230601,193700,4278424880,6930,6930,6930,6930,0
20230601,193600,4278424880,6930,6930,6930,6930,5622
20230601,193500,4278424880,6930,6930,6930,6930,0
20230601,193400,4278424880,6930,6930,6930,6930,0
20230601,193300,4278424880,6930,6930,6930,6930,0
20230601,193200,4278424880,6930,6930,6930,6930,0
20230601,193100,4278424880,6930,6930,6930,6930,0
20230601,193000,4278424880,6930,6930,6930,6930,0
20230601,192900,4278424880,6930,6930,6930,6930,0
20230601,192800,4278424880,6930,6930,6930,6930,0
20230601,192700,4278424880,6930,6930,6930,6930,0
20230601,192600,4278424880,6930,6930,6930,6930,0
20230601,192500,4278424880,6930,6930,6930,6930,0
20230601,192400,4278424880,6930,6930,6930,6930,0
20230601,192300,4278424880,6930,6930,6930,6930,0
20230601,192200,4278424880,6930,6930,6930,6930,0
20230601,192100,4278424880,6930,6930,6930,6930,0
20230601,192000,4278424880,6930,6930,6930,6930,0
20230601,191900,4278424880,6930,6930,6930,6930,0
20230601,191800,4278424880,6930,6930,6930,6930,0
20230601,191700,4278424880,6930,6930,6930,6930,0
20230601,191600,4278424880,6930,6930,6930,6930,0
20230601,191500,4278424880,6930,6930,6930,6930,0
20230601,191400,4278424880,6930,6930,6930,6930,0
20230601,191300,4278424880,6930,6930,6930,6930,0
20230601,191200,4278424880,6930,6930,6930,6930,0
20230601,191100,4278424880,6930,6930,6930,6930,0
20230601,191000,4278424880,6930,6930,6930,6930,0
20230601,190900,4278424880,6930,6930,6930,6930,0
20230601,190800,4278424880,6930,6930,6930,6930,0
20230601,190700,4278424880,6930,6930,6930,6930,0
20230601,190600,4278424880,6930,6930,6930,6930,5622
20230601,190500,4278424880,6930,6930,6930,6930,0
20230601,190400,4278424880,6930,6930,6930,6930,0
20230601,190300,4278424880,6930,6930,6930,6930,0
20230601,190200,4278424880,6930,6930,6930,6930,0
20230601,190100,4278424880,6930,6930,6930,6930,0
20230601,190000,4278424880,6930,6930,6930,6930,0
20230601,185900,4278424880,6930,6930,6930,6930,0
20230601,185800,4278424880,6930,6930,6930,6930,0
20230601,185700,4278424880,6930,6930,6930,6930,0
20230601,185600,4278424880,6930,6930,6930,6930,0
20230601,185500,4278424880,6930,6930,6930,6930,0
20230601,185400,4278424880,6930,6930,6930,6930,0
20230601,185300,4278424880,6930,6930,6930,6930,0
20230601,185200,4278424880,6930,6930,6930,6930,0
20230601,185100,4278424880,6930,6930,6930,6930,0
20230601,185000,4278424880,6930,6930,6930,6930,0
20230601,184900,4278424880,6930,6930,6930,6930,0
20230601,184800,4278424880,6930,6930,6930,6930,0
20230601,184700,4278424880,6930,6930,6930,6930,0
20230601,184600,4278424880,6930,6930,6930,6930,0
20230601,184500,4278424880,6930,6930,6930,6930,0
20230601,184400,4278424880,6930,6930,6930,6930,0
20230601,184300,4278424880,6930,6930,6930,6930,0
20230601,184200,4278424880,6930,6930,6930,6930,0
20230601,184100,4278424880,6930,6930,6930,6930,0
20230601,184000,4278424880,6930,6930,6930,6930,0
20230601,183900,4278424880,6930,6930,6930,6930,0
20230601,183800,4278424880,6930,6930,6930,6930,0
20230601,183700,4278424880,6930,6930,6930,6930,0
20230601,183600,4278424880,6930,6930,6930,6930,5622
20230601,183500,4278424880,6930,6930,6930,6930,0
20230601,183400,4278424880,6930,6930,6930,6930,0
20230601,183300,4278424880,6930,6930,6930,6930,0
20230601,183200,4278424880,6930,6930,6930,6930,0
20230601,183100,4278424880,6930,6930,6930,6930,0
20230601,183000,4278424880,6930,6930,6930,6930,0
20230601,182900,4278424880,6930,6930,6930,6930,0
20230601,182800,4278424880,6930,6930,6930,6930,0
20230601,182700,4278424880,6930,6930,6930,6930,0
20230601,182600,4278424880,6930,6930,6930,6930,0
20230601,182500,4278424880,6930,6930,6930,6930,0
20230601,182400,4278424880,6930,6930,6930,6930,0
20230601,182300,4278424880,6930,6930,6930,6930,0
20230601,182200,4278424880,6930,6930,6930,6930,0
20230601,182100,4278424880,6930,6930,6930,6930,0
20230601,182000,4278424880,6930,6930,6930,6930,0
20230601,181900,4278424880,6930,6930,6930,6930,0
20230601,181800,4278424880,6930,6930,6930,6930,0
20230601,181700,4278424880,6930,6930,6930,6930,0
20230601,181600,4278424880,6930,6930,6930,6930,0
20230601,181500,4278424880,6930,6930,6930,6930,0
20230601,181400,4278424880,6930,6930,6930,6930,0
20230601,181300,4278424880,6930,6930,6930,6930,0
20230601,181200,4278424880,6930,6930,6930,6930,0
20230601,181100,4278424880,6930,6930,6930,6930,0
20230601,181000,4278424880,6930,6930,6930,6930,0
20230601,180900,4278424880,6930,6930,6930,6930,0
20230601,180800,4278424880,6930,6930,6930,6930,0
20230601,180700,4278424880,6930,6930,6930,6930,0
20230601,180600,4278424880,6930,6930,6930,6930,5622
20230601,180500,4278424880,6930,6930,6930,6930,0
20230601,180400,4278424880,6930,6930,6930,6930,0
20230601,180300,4278424880,6930,6930,6930,6930,0
20230601,180200,4278424880,6930,6930,6930,6930,0
20230601,180100,4278424880,6930,6930,6930,6930,0
20230601,180000,4278424880,6930,6930,6930,6930,0
20230601,175900,4278424880,6930,6930,6930,6930,0
20230601,175800,4278424880,6930,6930,6930,6930,0
20230601,175700,4278424880,6930,6930,6930,6930,0
20230601,175600,4278424880,6930,6930,6930,6930,0
20230601,175500,4278424880,6930,6930,6930,6930,0
20230601,175400,4278424880,6930,6930,6930,6930,0
20230601,175300,4278424880,6930,6930,6930,6930,0
20230601,175200,4278424880,6930,6930,6930,6930,0
20230601,175100,4278424880,6930,6930,6930,6930,0
20230601,175000,4278424880,6930,6930,6930,6930,0
20230601,174900,4278424880,6930,6930,6930,6930,0
20230601,174800,4278424880,6930,6930,6930,6930,0
20230601,174700,4278424880,6930,6930,6930,6930,0
20230601,174600,4278424880,6930,6930,6930,6930,0
20230601,174500,4278424880,6930,6930,6930,6930,0
20230601,174400,4278424880,6930,6930,6930,6930,0
20230601,174300,4278424880,6930,6930,6930,6930,0
20230601,174200,4278424880,6930,6930,6930,6930,0
20230601,174100,4278424880,6930,6930,6930,6930,0
20230601,174000,4278424880,6930,6930,6930,6930,0
20230601,173900,4278424880,6930,6930,6930,6930,0
20230601,173800,4278424880,6930,6930,6930,6930,0
20230601,173700,4278424880,6930,6930,6930,6930,0
20230601,173600,4278424880,6930,6930,6930,6930,5622
20230601,173500,4278424880,6930,6930,6930,6930,0
20230601,173400,4278424880,6930,6930,6930,6930,0
20230601,173300,4278424880,6930,6930,6930,6930,0
20230601,173200,4278424880,6930,6930,6930,6930,0
20230601,173100,4278424880,6930,6930,6930,6930,0
20230601,173000,4278424880,6930,6930,6930,6930,0
20230601,172900,4278424880,6930,6930,6930,6930,0
20230601,172800,4278424880,6930,6930,6930,6930,0
20230601,172700,4278424880,6930,6930,6930,6930,0
20230601,172600,4278424880,6930,6930,6930,6930,0
20230601,172500,4278424880,6930,6930,6930,6930,0
20230601,172400,4278424880,6930,6930,6930,6930,0
20230601,172300,4278424880,6930,6930,6930,6930,0
20230601,172200,4278424880,6930,6930,6930,6930,0
20230601,172100,4278424880,6930,6930,6930,6930,0
20230601,172000,4278424880,6930,6930,6930,6930,0
20230601,171900,4278424880,6930,6930,6930,6930,0
20230601,171800,4278424880,6930,6930,6930,6930,0
20230601,171700,4278424880,6930,6930,6930,6930,0
20230601,171600,4278424880,6930,6930,6930,6930,0
20230601,171500,4278424880,6930,6930,6930,6930,0
20230601,171400,4278424880,6930,6930,6930,6930,0
20230601,171300,4278424880,6930,6930,6930,6930,0
20230601,171200,4278424880,6930,6930,6930,6930,0
20230601,171100,4278424880,6930,6930,6930,6930,0
20230601,171000,4278424880,6930,6930,6930,6930,0
20230601,170900,4278424880,6930,6930,6930,6930,0
20230601,170800,4278424880,6930,6930,6930,6930,0
20230601,170700,4278424880,6930,6930,6930,6930,0
20230601,170600,4278424880,6930,6930,6930,6930,5622
20230601,170500,4278424880,6930,6930,6930,6930,0
20230601,170400,4278424880,6930,6930,6930,6930,0
20230601,170300,4278424880,6930,6930,6930,6930,0
20230601,170200,4278424880,6930,6930,6930,6930,0
20230601,170100,4278424880,6930,6930,6930,6930,0
20230601,170000,4278424880,6930,6930,6930,6930,0
20230601,165900,4278424880,6930,6930,6930,6930,0
20230601,165800,4278424880,6930,6930,6930,6930,0
20230601,165700,4278424880,6930,6930,6930,6930,0
20230601,165600,4278424880,6930,6930,6930,6930,0
20230601,165500,4278424880,6930,6930,6930,6930,0
20230601,165400,4278424880,6930,6930,6930,6930,0
20230601,165300,4278424880,6930,6930,6930,6930,0
20230601,165200,4278424880,6930,6930,6930,6930,0
20230601,165100,4278424880,6930,6930,6930,6930,0
20230601,165000,4278424880,6930,6930,6930,6930,0
20230601,164900,4278424880,6930,6930,6930,6930,0
20230601,164800,4278424880,6930,6930,6930,6930,0
20230601,164700,4278424880,6930,6930,6930,6930,0
20230601,164600,4278424880,6930,6930,6930,6930,0
20230601,164500,4278424880,6930,6930,6930,6930,0
20230601,164400,4278424880,6930,6930,6930,6930,0
20230601,164300,4278424880,6930,6930,6930,6930,0
20230601,164200,4278424880,6930,6930,6930,6930,0
20230601,164100,4278424880,6930,6930,6930,6930,0
20230601,164000,4278424880,6930,6930,6930,6930,0
20230601,163900,4278424880,6930,6930,6930,6930,0
20230601,163800,4278424880,6930,6930,6930,6930,0
20230601,163700,4278424880,6930,6930,6930,6930,0
20230601,163600,4278424880,6930,6930,6930,6930,5622
20230601,163500,4278424880,6930,6930,6930,6930,0
20230601,163400,4278424880,6930,6930,6930,6930,0
20230601,163300,4278424880,6930,6930,6930,6930,0
20230601,163200,4278424880,6930,6930,6930,6930,0
20230601,163100,4278424880,6930,6930,6930,6930,0
20230601,163000,4278424880,6930,6930,6930,6930,0
20230601,162900,4278424880,6930,6930,6930,6930,0
20230601,162800,4278424880,6930,6930,6930,6930,0
20230601,162700,4278424880,6930,6930,6930,6930,0
20230601,162600,4278424880,6930,6930,6930,6930,0
20230601,162500,4278424880,6930,6930,6930,6930,0
20230601,162400,4278424880,6930,6930,6930,6930,0
20230601,162300,4278424880,6930,6930,6930,6930,0
20230601,162200,4278424880,6930,6930,6930,6930,0
20230601,162100,4278424880,6930,6930,6930,6930,0
20230601,162000,4278424880,6930,6930,6930,6930,0
20230601,161900,4278424880,6930,6930,6930,6930,0
20230601,161800,4278424880,6930,6930,6930,6930,0
20230601,161700,4278424880,6930,6930,6930,6930,0
20230601,161600,4278424880,6930,6930,6930,6930,0
20230601,161500,4278424880,6930,6930,6930,6930,0
20230601,161400,4278424880,6930,6930,6930,6930,0
20230601,161300,4278424880,6930,6930,6930,6930,0
20230601,161200,4278424880,6930,6930,6930,6930,0
20230601,161100,4278424880,6930,6930,6930,6930,0
20230601,161000,4278424880,6930,6930,6930,6930,0
20230601,160900,4278424880,6930,6930,6930,6930,0
20230601,160800,4278424880,6930,6930,6930,6930,0
20230601,160700,4278424880,6930,6930,6930,6930,0
20230601,160600,4278424880,6930,6930,6930,6930,5622
20230601,160500,4278424880,6930,6930,6930,6930,0
20230601,160400,4278424880,6930,6930,6930,6930,0
20230601,160300,4278424880,6930,6930,6930,6930,0
20230601,160200,4278424880,6930,6930,6930,6930,0
20230601,160100,4278424880,6930,6930,6930,6930,0
20230601,160000,4278424880,6930,6930,6930,6930,0
20230601,155900,4278424880,6930,6930,6930,6930,0
20230601,155800,4278424880,6930,6930,6930,6930,0
20230601,155700,4278424880,6930,6930,6930,6930,0
20230601,155600,4278424880,6930,6930,6930,6930,0
20230601,155500,4278424880,6930,6930,6930,6930,0
20230601,155400,4278424880,6930,6930,6930,6930,0
20230601,155300,4278424880,6930,6930,6930,6930,0
20230601,155200,4278424880,6930,6930,6930,6930,0
20230601,155100,4278424880,6930,6930,6930,6930,0
20230601,155000,4278424880,6930,6930,6930,6930,0
20230601,154900,4278424880,6930,6930,6930,6930,0
20230601,154800,4278424880,6930,6930,6930,6930,0
20230601,154700,4278424880,6930,6930,6930,6930,0
20230601,154600,4278424880,6930,6930,6930,6930,0
20230601,154500,4278424880,6930,6930,6930,6930,0
20230601,154400,4278424880,6930,6930,6930,6930,0
20230601,154300,4278424880,6930,6930,6930,6930,0
20230601,154200,4278424880,6930,6930,6930,6930,0
20230601,154100,4278424880,6930,6930,6930,6930,0
20230601,154000,4278424880,6930,6930,6930,6930,0
20230601,153900,4278424880,6930,6930,6930,6930,0
20230601,153800,4278424880,6930,6930,6930,6930,0
20230601,153700,4278424880,6930,6930,6930,6930,0
20230601,153600,4278424880,6930,6930,6930,6930,5622
20230601,153500,4278424880,6930,6930,6930,6930,0
20230601,153400,4278424880,6930,6930,6930,6930,0
20230601,153300,4278424880,6930,6930,6930,6930,0
20230601,153200,4278424880,6930,6930,6930,6930,0
20230601,153100,4278424880,6930,6930,6930,6930,0
20230601,153000,4278424880,6930,6930,6930,6930,5622
20230601,152900,4239464420,6950,6950,6950,6950,0
20230601,152800,4239464420,6950,6950,6950,6950,0
20230601,152700,4239464420,6950,6950,6950,6950,0
20230601,152600,4239464420,6950,6950,6950,6950,0
20230601,152500,4239464420,6950,6950,6950,6950,0
20230601,152400,4239464420,6950,6950,6950,6950,0
20230601,152300,4239464420,6950,6950,6950,6950,0
20230601,152200,4239464420,6950,6950,6950,6950,0
20230601,152100,4239464420,6950,6950,6950,6950,0
20230601,152000,4239464420,6950,6950,6950,6950,0
20230601,151900,4239464420,6950,6960,6980,6950,1096
20230601,151800,4231827950,6950,6950,6960,6940,817
20230601,151700,4226148920,6950,6990,7000,6950,747
20230601,151600,4220933390,6990,6960,6990,6960,237
20230601,151500,4219277050,6950,6960,7000,6920,509
20230601,151400,4215735710,6950,6950,6960,6950,1176
20230601,151300,4207561850,6950,6960,7000,6950,262
20230601,151200,4205737530,6950,6960,6970,6950,1445
20230601,151100,4195679160,6970,6960,6970,6960,169
20230601,151000,4194502780,6960,6960,6970,6960,351
20230601,150900,4192059720,6960,6920,6960,6920,878
20230601,150800,4185957000,6930,6910,6930,6910,571
20230601,150700,4182001440,6910,6900,6910,6900,303
20230601,150600,4179910720,6900,6870,6900,6850,3351
20230601,150500,4156905740,6870,6900,6930,6870,6159
20230601,150400,4114464090,6900,6920,6940,6900,3363
20230601,150300,4091193130,6910,6900,6950,6880,4316
20230601,150200,4061398020,6900,6950,6960,6900,1719
20230601,150100,4049521760,6940,6950,6950,6900,5736
20230601,150000,4009839660,6950,6960,6960,6950,616
20230601,145900,4005554800,6960,6980,6980,6960,4820
20230601,145800,3971942650,7000,7000,7000,7000,1600
20230601,145700,3960742650,6990,6990,6990,6990,1588
20230601,145600,3949642530,7000,7010,7010,7000,5768
20230601,145500,3909261520,7010,7010,7010,7010,27
20230601,145400,3909072250,7020,7020,7020,7020,0
20230601,145300,3909072250,7020,7000,7020,6990,761
20230601,145200,3903740790,7000,7010,7020,7000,2878
20230601,145100,3883594740,7000,7010,7030,7000,75
20230601,145000,3883069670,6990,6990,6990,6990,71
20230601,144900,3882573380,7000,7000,7000,7000,975
20230601,144800,3875748380,7000,7000,7000,7000,65
20230601,144700,3875293380,7000,7010,7010,7000,116
20230601,144600,3874481370,7000,7000,7000,7000,24
20230601,144500,3874313370,7000,7000,7000,7000,18
20230601,144400,3874187370,6990,6990,6990,6990,464
20230601,144300,3870944010,6990,7000,7000,6990,239
20230601,144200,3869273040,6990,7000,7010,6990,1185
20230601,144100,3860986930,7010,7000,7010,7000,150
20230601,144000,3859935440,7010,7010,7010,7010,1
20230601,143900,3859928430,7000,7010,7010,7000,2000
20230601,143800,3845922950,7010,7020,7020,7010,100
20230601,143700,3845221790,7010,7010,7010,7010,100
20230601,143600,3844520790,7010,7010,7010,7010,0
20230601,143500,3844520790,7010,7020,7020,7010,77
20230601,143400,3843981010,7050,7050,7050,7050,0
20230601,143300,3843981010,7050,7040,7050,7040,818
20230601,143200,3838215110,7040,7020,7040,7020,34
20230601,143100,3837975770,7040,7040,7040,7040,0
20230601,143000,3837975770,7040,7040,7040,7040,1
20230601,142900,3837968730,7050,7050,7050,7050,0
20230601,142800,3837968730,7050,7050,7050,7050,0
20230601,142700,3837968730,7050,7030,7050,7030,600
20230601,142600,3833741490,7030,7020,7030,7020,633
20230601,142500,3829296600,7030,7030,7030,7030,2
20230601,142400,3829282540,7030,7000,7030,7000,235
20230601,142300,3827637270,7000,7000,7000,7000,253
20230601,142200,3825866270,7000,7010,7010,7000,16
20230601,142100,3825754250,7020,7020,7020,7020,0
20230601,142000,3825754250,7020,7020,7020,7020,5
20230601,141900,3825719150,7030,7000,7030,7000,513
20230601,141800,3822127730,7000,7010,7010,7000,713
20230601,141700,3817136010,7000,7010,7010,7000,546
20230601,141600,3813308620,7010,7010,7010,7010,0
20230601,141500,3813308620,7010,7010,7010,7010,0
20230601,141400,3813308620,7010,7010,7020,7010,1433
20230601,141300,3803262890,7010,7010,7010,7010,5
20230601,141200,3803227840,7030,7010,7030,7010,112
20230601,141100,3802442120,7010,7010,7010,7010,500
20230601,141000,3798937120,7010,7020,7020,7010,1137
20230601,140900,3790966200,7020,7020,7020,7020,0
20230601,140800,3790966200,7020,7020,7020,7020,250
20230601,140700,3789211200,7020,7020,7020,7020,560
20230601,140600,3785280000,7020,7020,7020,7020,500
20230601,140500,3781770000,7030,7030,7030,7030,388
20230601,140400,3779042360,7030,7030,7030,7030,112
20230601,140300,3778255000,7040,7040,7040,7040,0
20230601,140200,3778255000,7040,7040,7040,7040,41
20230601,140100,3777966360,7000,7020,7020,7000,1027
20230601,140000,3770776620,7010,7010,7010,7010,0
20230601,135900,3770776620,7010,7010,7010,7010,500
20230601,135800,3767271620,7010,7010,7010,7010,20
20230601,135700,3767131420,7010,7010,7010,7010,0
20230601,135600,3767131420,7010,7010,7020,7010,702
20230601,135500,3762209700,7020,7010,7020,7010,326
20230601,135400,3759922490,7010,7020,7020,7010,1379
20230601,135300,3750254580,7020,7020,7020,7020,100
20230601,135200,3749552580,7020,7020,7020,7020,0
20230601,135100,3749552580,7020,7020,7020,7020,1000
20230601,135000,3742532580,7020,7030,7030,7010,310
20230601,134900,3740359180,7050,7040,7050,7040,52
20230601,134800,3739992590,7020,7020,7020,7020,481
20230601,134700,3736615970,7020,7020,7020,7020,990
20230601,134600,3729666170,7030,7020,7030,7020,249
20230601,134500,3727917200,7020,7030,7030,7020,205
20230601,134400,3726476090,7020,7020,7020,7020,0
20230601,134300,3726476090,7020,7050,7050,7020,168
20230601,134200,3725292020,7060,7020,7060,7020,364
20230601,134100,3722728230,7030,7050,7050,7020,6200
20230601,134000,3679137320,7080,7050,7080,7050,301
20230601,133900,3677015240,7090,7090,7090,7090,58
20230601,133800,3676604020,7060,7060,7060,7060,200
20230601,133700,3675192020,7050,7060,7060,7050,200
20230601,133600,3673781220,7060,7060,7060,7060,198
20230601,133500,3672383340,7070,7070,7070,7070,274
20230601,133400,3670446160,7070,7100,7100,7070,385
20230601,133300,3667723180,7100,7090,7100,7090,8
20230601,133200,3667666430,7100,7090,7100,7090,143
20230601,133100,3666651250,7100,7080,7100,7070,288
20230601,133000,3664607590,7080,7080,7080,7080,48
20230601,132900,3664267750,7070,7080,7080,7070,5
20230601,132800,3664232380,7080,7080,7080,7080,394
20230601,132700,3661442860,7090,7090,7090,7090,1
20230601,132600,3661435770,7090,7090,7090,7090,208
20230601,132500,3659961050,7090,7090,7090,7090,102
20230601,132400,3659237870,7090,7090,7090,7090,1
20230601,132300,3659230780,7090,7090,7090,7080,606
20230601,132200,3654934500,7080,7080,7080,7080,0
20230601,132100,3654934500,7080,7080,7080,7080,25
20230601,132000,3654757500,7080,7080,7080,7080,0
20230601,131900,3654757500,7080,7080,7080,7080,234
20230601,131800,3653100780,7080,7090,7090,7080,86
20230601,131700,3652491890,7090,7090,7090,7090,6
20230601,131600,3652449350,7100,7080,7100,7080,45
20230601,131500,3652130520,7090,7090,7090,7090,131
20230601,131400,3651201730,7090,7090,7090,7090,32
20230601,131300,3650974850,7090,7080,7090,7080,73
20230601,131200,3650458000,7080,7080,7080,7080,19
20230601,131100,3650323480,7090,7090,7090,7090,1
20230601,131000,3650316390,7090,7070,7090,7070,525
20230601,130900,3646594440,7070,7070,7070,7070,1
20230601,130800,3646587370,7070,7070,7070,7070,1
20230601,130700,3646580300,7070,7070,7070,7070,11
20230601,130600,3646502530,7060,7060,7060,7060,10
20230601,130500,3646431930,7090,7090,7090,7060,93
20230601,130400,3645772590,7090,7050,7090,7050,32
20230601,130300,3645546950,7050,7090,7090,7050,220
20230601,130200,3643987950,7090,7050,7090,7050,422
20230601,130100,3640999170,7080,7070,7080,7050,200
20230601,130000,3639585180,7040,7040,7040,7040,179
20230601,125900,3638325020,7040,7040,7040,7040,840
20230601,125800,3632411420,7040,7070,7070,7040,62
20230601,125700,3631974910,7060,7060,7060,7040,508
20230601,125600,3628393020,7060,7060,7060,7060,287
20230601,125500,3626366800,7060,7060,7060,7060,1
20230601,125400,3626359740,7070,7070,7070,7070,23
20230601,125300,3626197130,7060,7060,7060,7060,154
20230601,125200,3625109890,7060,7060,7060,7060,4
20230601,125100,3625081650,7060,7060,7060,7060,137
20230601,125000,3624114430,7060,7060,7060,7060,0
20230601,124900,3624114430,7060,7060,7060,7060,55
20230601,124800,3623726130,7060,7060,7060,7060,500
20230601,124700,3620196130,7060,7060,7060,7060,100
20230601,124600,3619490130,7090,7090,7090,7090,1
20230601,124500,3619483040,7090,7090,7090,7090,0
20230601,124400,3619483040,7090,7080,7090,7080,6
20230601,124300,3619440550,7090,7090,7090,7090,70
20230601,124200,3618944250,7090,7090,7090,7090,1
20230601,124100,3618937160,7040,7040,7050,7040,850
20230601,124000,3612952060,7050,7040,7050,7040,3017
20230601,123900,3591708540,7040,7060,7060,7040,2611
20230601,123800,3573300130,7050,7050,7050,7050,4
20230601,123700,3573271930,7050,7060,7060,7050,163
20230601,123600,3572121450,7060,7060,7060,7060,700
20230601,123500,3567179450,7060,7060,7060,7060,30
20230601,123400,3566967650,7040,7100,7100,7040,779
20230601,123300,3561473970,7070,7070,7070,7070,0
20230601,123200,3561473970,7070,7070,7070,7070,4
20230601,123100,3561445690,7090,7090,7090,7090,1
20230601,123000,3561438600,7100,7100,7100,7100,0
20230601,122900,3561438600,7100,7060,7100,7060,167
20230601,122800,3560258420,7060,7090,7100,7060,11
20230601,122700,3560180420,7100,7070,7100,7070,75
20230601,122600,3559649170,7070,7080,7080,7070,95
20230601,122500,3558976770,7050,7060,7060,7050,1408
20230601,122400,3549037790,7080,7080,7080,7080,0
20230601,122300,3549037790,7080,7080,7080,7080,60
20230601,122200,3548612990,7080,7100,7100,7080,238
20230601,122100,3546926610,7110,7100,7110,7100,543
20230601,122000,3543066390,7100,7070,7100,7070,537
20230601,121900,3539257700,7100,7060,7100,7060,711
20230601,121800,3534235720,7060,7060,7070,7060,319
20230601,121700,3531980870,7060,7060,7060,7060,30
20230601,121600,3531769070,7050,7050,7050,7050,0
20230601,121500,3531769070,7050,7090,7090,7050,843
20230601,121400,3525814730,7090,7090,7090,7080,327
20230601,121300,3523499140,7100,7090,7100,7090,82
20230601,121200,3522916970,7090,7090,7100,7090,349
20230601,121100,3520440580,7050,7060,7080,7050,1262
20230601,121000,3511538710,7080,7080,7080,7080,1
20230601,120900,3511531630,7100,7070,7100,7070,310
20230601,120800,3509339740,7070,7070,7070,7070,6
20230601,120700,3509297320,7070,7060,7070,7060,43
20230601,120600,3508993320,7050,7050,7050,7050,106
20230601,120500,3508246020,7050,7050,7050,7050,30
20230601,120400,3508034520,7050,7050,7050,7050,579
20230601,120300,3503952570,7050,7050,7050,7050,0
20230601,120200,3503952570,7050,7060,7060,7050,895
20230601,120100,3497637740,7060,7060,7060,7060,101
20230601,120000,3496924680,7060,7060,7060,7060,26
20230601,115900,3496741120,7060,7100,7100,7060,8
20230601,115800,3496684540,7060,7060,7060,7060,96
20230601,115700,3496006780,7060,7060,7060,7060,341
20230601,115600,3493599320,7060,7060,7110,7060,6
20230601,115500,3493556910,7120,7050,7120,7050,660
20230601,115400,3488867410,7080,7070,7080,7050,237
20230601,115300,3487190650,7070,7100,7100,7050,1435
20230601,115200,3477045520,7100,7090,7110,7090,1109
20230601,115100,3469178400,7090,7050,7090,7050,829
20230601,115000,3463326270,7050,7050,7050,7050,100
20230601,114900,3462621270,7080,7020,7080,7020,387
20230601,114800,3459890200,7010,7100,7100,7010,5473
20230601,114700,3421417070,7100,7110,7110,7070,2377
20230601,114600,3404565290,7110,7100,7110,7100,18
20230601,114500,3404437370,7110,7110,7110,7110,1948
20230601,114400,3390587090,7110,7110,7130,7110,1453
20230601,114300,3380256200,7110,7120,7120,7110,377
20230601,114200,3377575470,7120,7120,7120,7120,993
20230601,114100,3370505310,7120,7120,7120,7120,614
20230601,114000,3366133630,7120,7120,7130,7120,675
20230601,113900,3361323070,7140,7110,7140,7110,395
20230601,113800,3358505630,7120,7130,7130,7120,244
20230601,113700,3356768300,7140,7140,7140,7140,0
20230601,113600,3356768300,7140,7130,7140,7120,125
20230601,113500,3355877940,7120,7110,7120,7110,171
20230601,113400,3354662110,7110,7110,7110,7110,286
20230601,113300,3352628650,7110,7110,7120,7110,1115
20230601,113200,3344700500,7110,7160,7160,7110,1069
20230601,113100,3337084790,7160,7160,7160,7160,203
20230601,113000,3335631310,7160,7140,7160,7140,103
20230601,112900,3334893880,7170,7140,7170,7130,140
20230601,112800,3333894280,7130,7130,7130,7130,107
20230601,112700,3333131370,7130,7130,7130,7130,465
20230601,112600,3329815920,7130,7130,7130,7130,82
20230601,112500,3329231260,7180,7130,7180,7130,907
20230601,112400,3322748890,7110,7110,7110,7110,60
20230601,112300,3322322290,7110,7110,7110,7110,427
20230601,112200,3319286320,7110,7110,7110,7110,689
20230601,112100,3314387530,7150,7110,7150,7110,621
20230601,112000,3309972140,7110,7140,7140,7110,1221
20230601,111900,3301276750,7130,7140,7140,7130,1231
20230601,111800,3292493380,7150,7160,7170,7140,1788
20230601,111700,3279697930,7160,7150,7180,7150,629
20230601,111600,3275190040,7150,7160,7180,7140,1189
20230601,111500,3266671790,7160,7150,7160,7120,620
20230601,111400,3262233630,7150,7130,7150,7090,2301
20230601,111300,3245858560,7160,7150,7160,7130,933
20230601,111200,3239184500,7150,7140,7150,7130,1687
20230601,111100,3227141250,7150,7130,7150,7130,270
20230601,111000,3225214050,7130,7150,7160,7130,1009
20230601,110900,3218004680,7150,7200,7200,7150,939
20230601,110800,3211271970,7200,7170,7200,7170,3133
20230601,110700,3188741590,7170,7180,7190,7160,2574
20230601,110600,3170257710,7190,7150,7190,7150,1994
20230601,110500,3155957570,7150,7140,7180,7120,1113
20230601,110400,3148009340,7150,7200,7200,7140,7927
20230601,110300,3091305910,7200,7100,7260,7100,8875
20230601,110200,3027451670,7100,7090,7150,7090,6757
20230601,110100,2979366340,7090,7070,7090,7050,1366
20230601,110000,2969700230,7050,7040,7070,7040,1625
20230601,105900,2958232760,7080,7050,7080,7020,1468
20230601,105800,2947866530,7050,7060,7060,7050,408
20230601,105700,2944987550,7070,7050,7070,7020,2724
20230601,105600,2925749730,7050,7020,7060,7000,6961
20230601,105500,2876924690,7030,7040,7050,7030,1979
20230601,105400,2862995830,7050,7030,7080,7030,5056
20230601,105300,2827311180,7060,7020,7060,7010,5994
20230601,105200,2785184450,7020,7040,7050,7010,14239
20230601,105100,2685170180,7040,7050,7120,7010,16511
20230601,105000,2568781510,7050,7180,7350,7030,90400
20230601,104900,1918365570,7200,7060,7350,7060,93266
20230601,104800,1245873980,7060,7030,7060,7030,230
20230601,104700,1244254210,7040,7040,7040,7040,633
20230601,104600,1239797890,7050,7060,7060,7050,200
20230601,104500,1238387880,7060,7060,7060,7060,2
20230601,104400,1238373760,7060,7050,7060,7040,407
20230601,104300,1235508150,7040,7040,7040,7040,389
20230601,104200,1232769590,7050,7050,7050,7030,35
20230601,104100,1232522860,7050,7050,7050,7050,15
20230601,104000,1232417110,7020,7030,7030,7020,330
20230601,103900,1230099040,7020,7050,7050,7020,40
20230601,103800,1229817940,7020,7020,7020,7020,0
20230601,103700,1229817940,7020,7020,7020,7020,669
20230601,103600,1225121560,7020,7060,7060,7020,2173
20230601,103500,1209843330,7060,7060,7060,7060,469
20230601,103400,1206532190,7080,7080,7080,7080,657
20230601,103300,1201880630,7080,7080,7080,7080,76
20230601,103200,1201342550,7080,7060,7080,7060,74
20230601,103100,1200820090,7070,7080,7080,7070,28
20230601,103000,1200621870,7080,7090,7090,7080,45
20230601,102900,1200303070,7090,7070,7090,7070,2899
20230601,102800,1179762340,7090,7070,7090,7070,859
20230601,102700,1173680630,7070,7070,7070,7070,38
20230601,102600,1173411970,7070,7050,7070,7050,301
20230601,102500,1171283920,7050,7050,7050,7050,27
20230601,102400,1171093570,7050,7030,7050,7030,390
20230601,102300,1168346070,7030,7030,7030,7030,50
20230601,102200,1167994570,7030,7040,7040,7030,299
20230601,102100,1165890610,7040,7040,7040,7040,0
20230601,102000,1165890610,7040,7040,7040,7040,58
20230601,101900,1165482290,7040,7040,7040,7040,3
20230601,101800,1165461170,7070,7070,7070,7070,0
20230601,101700,1165461170,7070,7070,7070,7070,41
20230601,101600,1165171300,7040,7060,7060,7040,1196
20230601,101500,1156742060,7060,7060,7060,7060,0
20230601,101400,1156742060,7060,7040,7060,7010,488
20230601,101300,1153306030,7000,7020,7020,7000,1811
20230601,101200,1140627080,7020,7040,7040,7020,1367
20230601,101100,1131009880,7050,7050,7050,7050,224
20230601,101000,1129430680,7040,7050,7050,7040,655
20230601,100900,1124816340,7050,7060,7060,7050,326
20230601,100800,1122517040,7060,7070,7080,7050,1625
20230601,100700,1111042370,7090,7090,7090,7090,545
20230601,100600,1107178320,7090,7080,7100,7060,1917
20230601,100500,1093581230,7080,7080,7080,7060,579
20230601,100400,1089481930,7080,7080,7080,7060,2117
20230601,100300,1074494180,7070,7080,7090,7050,636
20230601,100200,1069996740,7080,7040,7080,7040,2125
20230601,100100,1054994620,7040,7040,7040,7030,1336
20230601,100000,1045594640,7040,7040,7040,7040,301
20230601,095900,1043475600,7040,7040,7040,7040,1201
20230601,095800,1035020560,7040,7040,7040,7040,422
20230601,095700,1032049680,7040,7040,7050,7040,402
20230601,095600,1029219590,7040,7050,7050,7040,1872
20230601,095500,1016039710,7050,7050,7050,7040,1219
20230601,095400,1007457640,7030,7070,7070,7030,1017
20230601,095300,1000294380,7070,7030,7070,7020,2680
20230601,095200,981409380,7020,6960,7020,6960,1997
20230601,095100,967436820,6960,6970,6980,6960,1625
20230601,095000,956119510,6960,7000,7000,6960,2640
20230601,094900,937702690,6970,6980,7000,6970,673
20230601,094800,933004830,6980,6980,6980,6980,327
20230601,094700,930722370,6990,6980,6990,6980,488
20230601,094600,927313730,6990,6980,6990,6980,358
20230601,094500,924814510,6980,6970,6980,6970,98
20230601,094400,924130550,6980,6980,6980,6970,487
20230601,094300,920732210,6990,6990,6990,6990,653
20230601,094200,916167740,6990,6970,6990,6970,1851
20230601,094100,903233090,6970,6990,7000,6970,1843
20230601,094000,890350160,6990,6970,6990,6960,426
20230601,093900,887374570,6960,7010,7010,6960,3751
20230601,093800,861173640,7010,7040,7040,7010,1504
20230601,093700,850613120,7040,7060,7060,7040,2261
20230601,093600,834667230,7060,7070,7080,7060,1097
20230601,093500,826918420,7070,7060,7090,7060,819
20230601,093400,821128810,7090,7100,7100,7080,2344
20230601,093300,804515020,7080,7090,7100,7080,2472
20230601,093200,786977380,7090,7090,7090,7050,3149
20230601,093100,764662690,7090,7030,7090,7030,5619
20230601,093000,724913140,7040,7060,7060,7040,867
20230601,092900,718800640,7070,7060,7070,7030,1096
20230601,092800,711057480,7070,7030,7070,7030,5436
20230601,092700,672774210,7030,7040,7040,7000,545
20230601,092600,668945570,7040,7040,7040,7030,257
20230601,092500,667137440,7050,7000,7050,6990,1523
20230601,092400,656416240,6980,7010,7020,6980,1038
20230601,092300,649138650,7020,7020,7020,6970,1950
20230601,092200,635494980,7020,7030,7050,7010,3418
20230601,092100,611478420,7040,7040,7050,7030,1140
20230601,092000,603451580,7040,7020,7060,7010,267
20230601,091900,601570630,7060,7070,7070,7010,5985
20230601,091800,559414970,7070,7070,7080,7060,7564
20230601,091700,505933050,7070,7040,7070,7040,2957
20230601,091600,485048510,7040,7040,7060,7000,5548
20230601,091500,446014710,7040,7050,7070,7030,4236
20230601,091400,416149290,7050,7000,7050,6980,6007
20230601,091300,373947990,7020,6990,7020,6960,7127
20230601,091200,324179200,7010,6950,7010,6940,6144
20230601,091100,281234210,6950,6940,6950,6910,9087
20230601,091000,218313000,6940,6890,6950,6890,3569
20230601,090900,193564860,6890,6880,6910,6870,753
20230601,090800,188373430,6880,6900,6900,6870,875
20230601,090700,182342390,6890,6890,6890,6820,3084
20230601,090600,161202550,6890,6890,6890,6800,5539
20230601,090500,123236680,6890,6870,6890,6870,549
20230601,090400,119458050,6870,6840,6870,6830,1167
20230601,090300,111452370,6800,6810,6830,6790,2739
20230601,090200,92810440,6800,6790,6800,6740,5834
20230601,090100,53309860,6790,6810,6810,6780,1760
20230601,090000,41355670,6810,6830,6840,6800,6061
Reference in New Issue Copy Permalink