ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/036620/min/candle-20230602.csv

854 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
20230602,231100,7443372130,3695,3695,3695,3695,22902
20230602,231000,7443372130,3695,3695,3695,3695,0
20230602,230900,7443372130,3695,3695,3695,3695,0
20230602,230800,7443372130,3695,3695,3695,3695,0
20230602,230700,7443372130,3695,3695,3695,3695,0
20230602,230600,7443372130,3695,3695,3695,3695,0
20230602,230500,7443372130,3695,3695,3695,3695,0
20230602,230400,7443372130,3695,3695,3695,3695,0
20230602,230300,7443372130,3695,3695,3695,3695,0
20230602,230200,7443372130,3695,3695,3695,3695,0
20230602,230100,7443372130,3695,3695,3695,3695,0
20230602,230000,7443372130,3695,3695,3695,3695,0
20230602,225900,7443372130,3695,3695,3695,3695,0
20230602,225800,7443372130,3695,3695,3695,3695,0
20230602,225700,7443372130,3695,3695,3695,3695,0
20230602,225600,7443372130,3695,3695,3695,3695,0
20230602,225500,7443372130,3695,3695,3695,3695,0
20230602,225400,7443372130,3695,3695,3695,3695,0
20230602,225300,7443372130,3695,3695,3695,3695,0
20230602,225200,7443372130,3695,3695,3695,3695,0
20230602,225100,7443372130,3695,3695,3695,3695,0
20230602,225000,7443372130,3695,3695,3695,3695,0
20230602,224900,7443372130,3695,3695,3695,3695,0
20230602,224800,7443372130,3695,3695,3695,3695,0
20230602,224700,7443372130,3695,3695,3695,3695,0
20230602,224600,7443372130,3695,3695,3695,3695,0
20230602,224500,7443372130,3695,3695,3695,3695,0
20230602,224400,7443372130,3695,3695,3695,3695,0
20230602,224300,7443372130,3695,3695,3695,3695,0
20230602,224200,7443372130,3695,3695,3695,3695,0
20230602,224100,7443372130,3695,3695,3695,3695,22902
20230602,224000,7443372130,3695,3695,3695,3695,0
20230602,223900,7443372130,3695,3695,3695,3695,0
20230602,223800,7443372130,3695,3695,3695,3695,0
20230602,223700,7443372130,3695,3695,3695,3695,0
20230602,223600,7443372130,3695,3695,3695,3695,0
20230602,223500,7443372130,3695,3695,3695,3695,0
20230602,223400,7443372130,3695,3695,3695,3695,0
20230602,223300,7443372130,3695,3695,3695,3695,0
20230602,223200,7443372130,3695,3695,3695,3695,0
20230602,223100,7443372130,3695,3695,3695,3695,0
20230602,223000,7443372130,3695,3695,3695,3695,0
20230602,222900,7443372130,3695,3695,3695,3695,0
20230602,222800,7443372130,3695,3695,3695,3695,0
20230602,222700,7443372130,3695,3695,3695,3695,0
20230602,222600,7443372130,3695,3695,3695,3695,0
20230602,222500,7443372130,3695,3695,3695,3695,0
20230602,222400,7443372130,3695,3695,3695,3695,0
20230602,222300,7443372130,3695,3695,3695,3695,0
20230602,222200,7443372130,3695,3695,3695,3695,0
20230602,222100,7443372130,3695,3695,3695,3695,0
20230602,222000,7443372130,3695,3695,3695,3695,0
20230602,221900,7443372130,3695,3695,3695,3695,0
20230602,221800,7443372130,3695,3695,3695,3695,0
20230602,221700,7443372130,3695,3695,3695,3695,0
20230602,221600,7443372130,3695,3695,3695,3695,0
20230602,221500,7443372130,3695,3695,3695,3695,0
20230602,221400,7443372130,3695,3695,3695,3695,0
20230602,221300,7443372130,3695,3695,3695,3695,0
20230602,221200,7443372130,3695,3695,3695,3695,0
20230602,221100,7443372130,3695,3695,3695,3695,22902
20230602,221000,7443372130,3695,3695,3695,3695,0
20230602,220900,7443372130,3695,3695,3695,3695,0
20230602,220800,7443372130,3695,3695,3695,3695,0
20230602,220700,7443372130,3695,3695,3695,3695,0
20230602,220600,7443372130,3695,3695,3695,3695,0
20230602,220500,7443372130,3695,3695,3695,3695,0
20230602,220400,7443372130,3695,3695,3695,3695,0
20230602,220300,7443372130,3695,3695,3695,3695,0
20230602,220200,7443372130,3695,3695,3695,3695,0
20230602,220100,7443372130,3695,3695,3695,3695,0
20230602,220000,7443372130,3695,3695,3695,3695,0
20230602,215900,7443372130,3695,3695,3695,3695,0
20230602,215800,7443372130,3695,3695,3695,3695,0
20230602,215700,7443372130,3695,3695,3695,3695,0
20230602,215600,7443372130,3695,3695,3695,3695,0
20230602,215500,7443372130,3695,3695,3695,3695,0
20230602,215400,7443372130,3695,3695,3695,3695,0
20230602,215300,7443372130,3695,3695,3695,3695,0
20230602,215200,7443372130,3695,3695,3695,3695,0
20230602,215100,7443372130,3695,3695,3695,3695,0
20230602,215000,7443372130,3695,3695,3695,3695,0
20230602,214900,7443372130,3695,3695,3695,3695,0
20230602,214800,7443372130,3695,3695,3695,3695,0
20230602,214700,7443372130,3695,3695,3695,3695,0
20230602,214600,7443372130,3695,3695,3695,3695,0
20230602,214500,7443372130,3695,3695,3695,3695,0
20230602,214400,7443372130,3695,3695,3695,3695,0
20230602,214300,7443372130,3695,3695,3695,3695,0
20230602,214200,7443372130,3695,3695,3695,3695,0
20230602,214100,7443372130,3695,3695,3695,3695,22902
20230602,214000,7443372130,3695,3695,3695,3695,0
20230602,213900,7443372130,3695,3695,3695,3695,0
20230602,213800,7443372130,3695,3695,3695,3695,0
20230602,213700,7443372130,3695,3695,3695,3695,0
20230602,213600,7443372130,3695,3695,3695,3695,0
20230602,213500,7443372130,3695,3695,3695,3695,0
20230602,213400,7443372130,3695,3695,3695,3695,0
20230602,213300,7443372130,3695,3695,3695,3695,0
20230602,213200,7443372130,3695,3695,3695,3695,0
20230602,213100,7443372130,3695,3695,3695,3695,0
20230602,213000,7443372130,3695,3695,3695,3695,0
20230602,212900,7443372130,3695,3695,3695,3695,0
20230602,212800,7443372130,3695,3695,3695,3695,0
20230602,212700,7443372130,3695,3695,3695,3695,0
20230602,212600,7443372130,3695,3695,3695,3695,0
20230602,212500,7443372130,3695,3695,3695,3695,0
20230602,212400,7443372130,3695,3695,3695,3695,0
20230602,212300,7443372130,3695,3695,3695,3695,0
20230602,212200,7443372130,3695,3695,3695,3695,0
20230602,212100,7443372130,3695,3695,3695,3695,0
20230602,212000,7443372130,3695,3695,3695,3695,0
20230602,211900,7443372130,3695,3695,3695,3695,0
20230602,211800,7443372130,3695,3695,3695,3695,0
20230602,211700,7443372130,3695,3695,3695,3695,0
20230602,211600,7443372130,3695,3695,3695,3695,0
20230602,211500,7443372130,3695,3695,3695,3695,0
20230602,211400,7443372130,3695,3695,3695,3695,0
20230602,211300,7443372130,3695,3695,3695,3695,0
20230602,211200,7443372130,3695,3695,3695,3695,0
20230602,211100,7443372130,3695,3695,3695,3695,22902
20230602,211000,7443372130,3695,3695,3695,3695,0
20230602,210900,7443372130,3695,3695,3695,3695,0
20230602,210800,7443372130,3695,3695,3695,3695,0
20230602,210700,7443372130,3695,3695,3695,3695,0
20230602,210600,7443372130,3695,3695,3695,3695,0
20230602,210500,7443372130,3695,3695,3695,3695,0
20230602,210400,7443372130,3695,3695,3695,3695,0
20230602,210300,7443372130,3695,3695,3695,3695,0
20230602,210200,7443372130,3695,3695,3695,3695,0
20230602,210100,7443372130,3695,3695,3695,3695,0
20230602,210000,7443372130,3695,3695,3695,3695,0
20230602,205900,7443372130,3695,3695,3695,3695,0
20230602,205800,7443372130,3695,3695,3695,3695,0
20230602,205700,7443372130,3695,3695,3695,3695,0
20230602,205600,7443372130,3695,3695,3695,3695,0
20230602,205500,7443372130,3695,3695,3695,3695,0
20230602,205400,7443372130,3695,3695,3695,3695,0
20230602,205300,7443372130,3695,3695,3695,3695,0
20230602,205200,7443372130,3695,3695,3695,3695,0
20230602,205100,7443372130,3695,3695,3695,3695,0
20230602,205000,7443372130,3695,3695,3695,3695,0
20230602,204900,7443372130,3695,3695,3695,3695,0
20230602,204800,7443372130,3695,3695,3695,3695,0
20230602,204700,7443372130,3695,3695,3695,3695,0
20230602,204600,7443372130,3695,3695,3695,3695,0
20230602,204500,7443372130,3695,3695,3695,3695,0
20230602,204400,7443372130,3695,3695,3695,3695,0
20230602,204300,7443372130,3695,3695,3695,3695,0
20230602,204200,7443372130,3695,3695,3695,3695,0
20230602,204100,7443372130,3695,3695,3695,3695,22902
20230602,204000,7443372130,3695,3695,3695,3695,0
20230602,203900,7443372130,3695,3695,3695,3695,0
20230602,203800,7443372130,3695,3695,3695,3695,0
20230602,203700,7443372130,3695,3695,3695,3695,0
20230602,203600,7443372130,3695,3695,3695,3695,0
20230602,203500,7443372130,3695,3695,3695,3695,0
20230602,203400,7443372130,3695,3695,3695,3695,0
20230602,203300,7443372130,3695,3695,3695,3695,0
20230602,203200,7443372130,3695,3695,3695,3695,0
20230602,203100,7443372130,3695,3695,3695,3695,0
20230602,203000,7443372130,3695,3695,3695,3695,0
20230602,202900,7443372130,3695,3695,3695,3695,0
20230602,202800,7443372130,3695,3695,3695,3695,0
20230602,202700,7443372130,3695,3695,3695,3695,0
20230602,202600,7443372130,3695,3695,3695,3695,0
20230602,202500,7443372130,3695,3695,3695,3695,0
20230602,202400,7443372130,3695,3695,3695,3695,0
20230602,202300,7443372130,3695,3695,3695,3695,0
20230602,202200,7443372130,3695,3695,3695,3695,0
20230602,202100,7443372130,3695,3695,3695,3695,0
20230602,202000,7443372130,3695,3695,3695,3695,0
20230602,201900,7443372130,3695,3695,3695,3695,0
20230602,201800,7443372130,3695,3695,3695,3695,0
20230602,201700,7443372130,3695,3695,3695,3695,0
20230602,201600,7443372130,3695,3695,3695,3695,0
20230602,201500,7443372130,3695,3695,3695,3695,0
20230602,201400,7443372130,3695,3695,3695,3695,0
20230602,201300,7443372130,3695,3695,3695,3695,0
20230602,201200,7443372130,3695,3695,3695,3695,0
20230602,201100,7443372130,3695,3695,3695,3695,22902
20230602,201000,7443372130,3695,3695,3695,3695,0
20230602,200900,7443372130,3695,3695,3695,3695,0
20230602,200800,7443372130,3695,3695,3695,3695,0
20230602,200700,7443372130,3695,3695,3695,3695,0
20230602,200600,7443372130,3695,3695,3695,3695,0
20230602,200500,7443372130,3695,3695,3695,3695,0
20230602,200400,7443372130,3695,3695,3695,3695,0
20230602,200300,7443372130,3695,3695,3695,3695,0
20230602,200200,7443372130,3695,3695,3695,3695,0
20230602,200100,7443372130,3695,3695,3695,3695,0
20230602,200000,7443372130,3695,3695,3695,3695,0
20230602,195900,7443372130,3695,3695,3695,3695,0
20230602,195800,7443372130,3695,3695,3695,3695,0
20230602,195700,7443372130,3695,3695,3695,3695,0
20230602,195600,7443372130,3695,3695,3695,3695,0
20230602,195500,7443372130,3695,3695,3695,3695,0
20230602,195400,7443372130,3695,3695,3695,3695,0
20230602,195300,7443372130,3695,3695,3695,3695,0
20230602,195200,7443372130,3695,3695,3695,3695,0
20230602,195100,7443372130,3695,3695,3695,3695,0
20230602,195000,7443372130,3695,3695,3695,3695,0
20230602,194900,7443372130,3695,3695,3695,3695,0
20230602,194800,7443372130,3695,3695,3695,3695,0
20230602,194700,7443372130,3695,3695,3695,3695,0
20230602,194600,7443372130,3695,3695,3695,3695,0
20230602,194500,7443372130,3695,3695,3695,3695,0
20230602,194400,7443372130,3695,3695,3695,3695,0
20230602,194300,7443372130,3695,3695,3695,3695,0
20230602,194200,7443372130,3695,3695,3695,3695,0
20230602,194100,7443372130,3695,3695,3695,3695,22902
20230602,194000,7443372130,3695,3695,3695,3695,0
20230602,193900,7443372130,3695,3695,3695,3695,0
20230602,193800,7443372130,3695,3695,3695,3695,0
20230602,193700,7443372130,3695,3695,3695,3695,0
20230602,193600,7443372130,3695,3695,3695,3695,0
20230602,193500,7443372130,3695,3695,3695,3695,0
20230602,193400,7443372130,3695,3695,3695,3695,0
20230602,193300,7443372130,3695,3695,3695,3695,0
20230602,193200,7443372130,3695,3695,3695,3695,0
20230602,193100,7443372130,3695,3695,3695,3695,0
20230602,193000,7443372130,3695,3695,3695,3695,0
20230602,192900,7443372130,3695,3695,3695,3695,0
20230602,192800,7443372130,3695,3695,3695,3695,0
20230602,192700,7443372130,3695,3695,3695,3695,0
20230602,192600,7443372130,3695,3695,3695,3695,0
20230602,192500,7443372130,3695,3695,3695,3695,0
20230602,192400,7443372130,3695,3695,3695,3695,0
20230602,192300,7443372130,3695,3695,3695,3695,0
20230602,192200,7443372130,3695,3695,3695,3695,0
20230602,192100,7443372130,3695,3695,3695,3695,0
20230602,192000,7443372130,3695,3695,3695,3695,0
20230602,191900,7443372130,3695,3695,3695,3695,0
20230602,191800,7443372130,3695,3695,3695,3695,0
20230602,191700,7443372130,3695,3695,3695,3695,0
20230602,191600,7443372130,3695,3695,3695,3695,0
20230602,191500,7443372130,3695,3695,3695,3695,0
20230602,191400,7443372130,3695,3695,3695,3695,0
20230602,191300,7443372130,3695,3695,3695,3695,0
20230602,191200,7443372130,3695,3695,3695,3695,0
20230602,191100,7443372130,3695,3695,3695,3695,22902
20230602,191000,7443372130,3695,3695,3695,3695,0
20230602,190900,7443372130,3695,3695,3695,3695,0
20230602,190800,7443372130,3695,3695,3695,3695,0
20230602,190700,7443372130,3695,3695,3695,3695,0
20230602,190600,7443372130,3695,3695,3695,3695,0
20230602,190500,7443372130,3695,3695,3695,3695,0
20230602,190400,7443372130,3695,3695,3695,3695,0
20230602,190300,7443372130,3695,3695,3695,3695,0
20230602,190200,7443372130,3695,3695,3695,3695,0
20230602,190100,7443372130,3695,3695,3695,3695,0
20230602,190000,7443372130,3695,3695,3695,3695,0
20230602,185900,7443372130,3695,3695,3695,3695,0
20230602,185800,7443372130,3695,3695,3695,3695,0
20230602,185700,7443372130,3695,3695,3695,3695,0
20230602,185600,7443372130,3695,3695,3695,3695,0
20230602,185500,7443372130,3695,3695,3695,3695,0
20230602,185400,7443372130,3695,3695,3695,3695,0
20230602,185300,7443372130,3695,3695,3695,3695,0
20230602,185200,7443372130,3695,3695,3695,3695,0
20230602,185100,7443372130,3695,3695,3695,3695,0
20230602,185000,7443372130,3695,3695,3695,3695,0
20230602,184900,7443372130,3695,3695,3695,3695,0
20230602,184800,7443372130,3695,3695,3695,3695,0
20230602,184700,7443372130,3695,3695,3695,3695,0
20230602,184600,7443372130,3695,3695,3695,3695,0
20230602,184500,7443372130,3695,3695,3695,3695,0
20230602,184400,7443372130,3695,3695,3695,3695,0
20230602,184300,7443372130,3695,3695,3695,3695,0
20230602,184200,7443372130,3695,3695,3695,3695,0
20230602,184100,7443372130,3695,3695,3695,3695,22902
20230602,184000,7443372130,3695,3695,3695,3695,0
20230602,183900,7443372130,3695,3695,3695,3695,0
20230602,183800,7443372130,3695,3695,3695,3695,0
20230602,183700,7443372130,3695,3695,3695,3695,0
20230602,183600,7443372130,3695,3695,3695,3695,0
20230602,183500,7443372130,3695,3695,3695,3695,0
20230602,183400,7443372130,3695,3695,3695,3695,0
20230602,183300,7443372130,3695,3695,3695,3695,0
20230602,183200,7443372130,3695,3695,3695,3695,0
20230602,183100,7443372130,3695,3695,3695,3695,0
20230602,183000,7443372130,3695,3695,3695,3695,0
20230602,182900,7443372130,3695,3695,3695,3695,0
20230602,182800,7443372130,3695,3695,3695,3695,0
20230602,182700,7443372130,3695,3695,3695,3695,0
20230602,182600,7443372130,3695,3695,3695,3695,0
20230602,182500,7443372130,3695,3695,3695,3695,0
20230602,182400,7443372130,3695,3695,3695,3695,0
20230602,182300,7443372130,3695,3695,3695,3695,0
20230602,182200,7443372130,3695,3695,3695,3695,0
20230602,182100,7443372130,3695,3695,3695,3695,0
20230602,182000,7443372130,3695,3695,3695,3695,0
20230602,181900,7443372130,3695,3695,3695,3695,0
20230602,181800,7443372130,3695,3695,3695,3695,0
20230602,181700,7443372130,3695,3695,3695,3695,0
20230602,181600,7443372130,3695,3695,3695,3695,0
20230602,181500,7443372130,3695,3695,3695,3695,0
20230602,181400,7443372130,3695,3695,3695,3695,0
20230602,181300,7443372130,3695,3695,3695,3695,0
20230602,181200,7443372130,3695,3695,3695,3695,0
20230602,181100,7443372130,3695,3695,3695,3695,22902
20230602,181000,7443372130,3695,3695,3695,3695,0
20230602,180900,7443372130,3695,3695,3695,3695,0
20230602,180800,7443372130,3695,3695,3695,3695,0
20230602,180700,7443372130,3695,3695,3695,3695,0
20230602,180600,7443372130,3695,3695,3695,3695,0
20230602,180500,7443372130,3695,3695,3695,3695,0
20230602,180400,7443372130,3695,3695,3695,3695,0
20230602,180300,7443372130,3695,3695,3695,3695,0
20230602,180200,7443372130,3695,3695,3695,3695,0
20230602,180100,7443372130,3695,3695,3695,3695,0
20230602,180000,7443372130,3695,3695,3695,3695,0
20230602,175900,7443372130,3695,3695,3695,3695,0
20230602,175800,7443372130,3695,3695,3695,3695,0
20230602,175700,7443372130,3695,3695,3695,3695,0
20230602,175600,7443372130,3695,3695,3695,3695,0
20230602,175500,7443372130,3695,3695,3695,3695,0
20230602,175400,7443372130,3695,3695,3695,3695,0
20230602,175300,7443372130,3695,3695,3695,3695,0
20230602,175200,7443372130,3695,3695,3695,3695,0
20230602,175100,7443372130,3695,3695,3695,3695,0
20230602,175000,7443372130,3695,3695,3695,3695,0
20230602,174900,7443372130,3695,3695,3695,3695,0
20230602,174800,7443372130,3695,3695,3695,3695,0
20230602,174700,7443372130,3695,3695,3695,3695,0
20230602,174600,7443372130,3695,3695,3695,3695,0
20230602,174500,7443372130,3695,3695,3695,3695,0
20230602,174400,7443372130,3695,3695,3695,3695,0
20230602,174300,7443372130,3695,3695,3695,3695,0
20230602,174200,7443372130,3695,3695,3695,3695,0
20230602,174100,7443372130,3695,3695,3695,3695,22902
20230602,174000,7443372130,3695,3695,3695,3695,0
20230602,173900,7443372130,3695,3695,3695,3695,0
20230602,173800,7443372130,3695,3695,3695,3695,0
20230602,173700,7443372130,3695,3695,3695,3695,0
20230602,173600,7443372130,3695,3695,3695,3695,0
20230602,173500,7443372130,3695,3695,3695,3695,0
20230602,173400,7443372130,3695,3695,3695,3695,0
20230602,173300,7443372130,3695,3695,3695,3695,0
20230602,173200,7443372130,3695,3695,3695,3695,0
20230602,173100,7443372130,3695,3695,3695,3695,0
20230602,173000,7443372130,3695,3695,3695,3695,0
20230602,172900,7443372130,3695,3695,3695,3695,0
20230602,172800,7443372130,3695,3695,3695,3695,0
20230602,172700,7443372130,3695,3695,3695,3695,0
20230602,172600,7443372130,3695,3695,3695,3695,0
20230602,172500,7443372130,3695,3695,3695,3695,0
20230602,172400,7443372130,3695,3695,3695,3695,0
20230602,172300,7443372130,3695,3695,3695,3695,0
20230602,172200,7443372130,3695,3695,3695,3695,0
20230602,172100,7443372130,3695,3695,3695,3695,0
20230602,172000,7443372130,3695,3695,3695,3695,0
20230602,171900,7443372130,3695,3695,3695,3695,0
20230602,171800,7443372130,3695,3695,3695,3695,0
20230602,171700,7443372130,3695,3695,3695,3695,0
20230602,171600,7443372130,3695,3695,3695,3695,0
20230602,171500,7443372130,3695,3695,3695,3695,0
20230602,171400,7443372130,3695,3695,3695,3695,0
20230602,171300,7443372130,3695,3695,3695,3695,0
20230602,171200,7443372130,3695,3695,3695,3695,0
20230602,171100,7443372130,3695,3695,3695,3695,22902
20230602,171000,7443372130,3695,3695,3695,3695,0
20230602,170900,7443372130,3695,3695,3695,3695,0
20230602,170800,7443372130,3695,3695,3695,3695,0
20230602,170700,7443372130,3695,3695,3695,3695,0
20230602,170600,7443372130,3695,3695,3695,3695,0
20230602,170500,7443372130,3695,3695,3695,3695,0
20230602,170400,7443372130,3695,3695,3695,3695,0
20230602,170300,7443372130,3695,3695,3695,3695,0
20230602,170200,7443372130,3695,3695,3695,3695,0
20230602,170100,7443372130,3695,3695,3695,3695,0
20230602,170000,7443372130,3695,3695,3695,3695,0
20230602,165900,7443372130,3695,3695,3695,3695,0
20230602,165800,7443372130,3695,3695,3695,3695,0
20230602,165700,7443372130,3695,3695,3695,3695,0
20230602,165600,7443372130,3695,3695,3695,3695,0
20230602,165500,7443372130,3695,3695,3695,3695,0
20230602,165400,7443372130,3695,3695,3695,3695,0
20230602,165300,7443372130,3695,3695,3695,3695,0
20230602,165200,7443372130,3695,3695,3695,3695,0
20230602,165100,7443372130,3695,3695,3695,3695,0
20230602,165000,7443372130,3695,3695,3695,3695,0
20230602,164900,7443372130,3695,3695,3695,3695,0
20230602,164800,7443372130,3695,3695,3695,3695,0
20230602,164700,7443372130,3695,3695,3695,3695,0
20230602,164600,7443372130,3695,3695,3695,3695,0
20230602,164500,7443372130,3695,3695,3695,3695,0
20230602,164400,7443372130,3695,3695,3695,3695,0
20230602,164300,7443372130,3695,3695,3695,3695,0
20230602,164200,7443372130,3695,3695,3695,3695,0
20230602,164100,7443372130,3695,3695,3695,3695,22902
20230602,164000,7443372130,3695,3695,3695,3695,0
20230602,163900,7443372130,3695,3695,3695,3695,0
20230602,163800,7443372130,3695,3695,3695,3695,0
20230602,163700,7443372130,3695,3695,3695,3695,0
20230602,163600,7443372130,3695,3695,3695,3695,0
20230602,163500,7443372130,3695,3695,3695,3695,0
20230602,163400,7443372130,3695,3695,3695,3695,0
20230602,163300,7443372130,3695,3695,3695,3695,0
20230602,163200,7443372130,3695,3695,3695,3695,0
20230602,163100,7443372130,3695,3695,3695,3695,0
20230602,163000,7443372130,3695,3695,3695,3695,0
20230602,162900,7443372130,3695,3695,3695,3695,0
20230602,162800,7443372130,3695,3695,3695,3695,0
20230602,162700,7443372130,3695,3695,3695,3695,0
20230602,162600,7443372130,3695,3695,3695,3695,0
20230602,162500,7443372130,3695,3695,3695,3695,0
20230602,162400,7443372130,3695,3695,3695,3695,0
20230602,162300,7443372130,3695,3695,3695,3695,0
20230602,162200,7443372130,3695,3695,3695,3695,0
20230602,162100,7443372130,3695,3695,3695,3695,0
20230602,162000,7443372130,3695,3695,3695,3695,0
20230602,161900,7443372130,3695,3695,3695,3695,0
20230602,161800,7443372130,3695,3695,3695,3695,0
20230602,161700,7443372130,3695,3695,3695,3695,0
20230602,161600,7443372130,3695,3695,3695,3695,0
20230602,161500,7443372130,3695,3695,3695,3695,0
20230602,161400,7443372130,3695,3695,3695,3695,0
20230602,161300,7443372130,3695,3695,3695,3695,0
20230602,161200,7443372130,3695,3695,3695,3695,0
20230602,161100,7443372130,3695,3695,3695,3695,22902
20230602,161000,7443372130,3695,3695,3695,3695,0
20230602,160900,7443372130,3695,3695,3695,3695,0
20230602,160800,7443372130,3695,3695,3695,3695,0
20230602,160700,7443372130,3695,3695,3695,3695,0
20230602,160600,7443372130,3695,3695,3695,3695,0
20230602,160500,7443372130,3695,3695,3695,3695,0
20230602,160400,7443372130,3695,3695,3695,3695,0
20230602,160300,7443372130,3695,3695,3695,3695,0
20230602,160200,7443372130,3695,3695,3695,3695,0
20230602,160100,7443372130,3695,3695,3695,3695,0
20230602,160000,7443372130,3695,3695,3695,3695,0
20230602,155900,7443372130,3695,3695,3695,3695,0
20230602,155800,7443372130,3695,3695,3695,3695,0
20230602,155700,7443372130,3695,3695,3695,3695,0
20230602,155600,7443372130,3695,3695,3695,3695,0
20230602,155500,7443372130,3695,3695,3695,3695,0
20230602,155400,7443372130,3695,3695,3695,3695,0
20230602,155300,7443372130,3695,3695,3695,3695,0
20230602,155200,7443372130,3695,3695,3695,3695,0
20230602,155100,7443372130,3695,3695,3695,3695,0
20230602,155000,7443372130,3695,3695,3695,3695,0
20230602,154900,7443372130,3695,3695,3695,3695,0
20230602,154800,7443372130,3695,3695,3695,3695,0
20230602,154700,7443372130,3695,3695,3695,3695,0
20230602,154600,7443372130,3695,3695,3695,3695,0
20230602,154500,7443372130,3695,3695,3695,3695,0
20230602,154400,7443372130,3695,3695,3695,3695,0
20230602,154300,7443372130,3695,3695,3695,3695,0
20230602,154200,7443372130,3695,3695,3695,3695,0
20230602,154100,7443372130,3695,3695,3695,3695,22902
20230602,154000,7443372130,3695,3695,3695,3695,0
20230602,153900,7443372130,3695,3695,3695,3695,0
20230602,153800,7443372130,3695,3695,3695,3695,0
20230602,153700,7443372130,3695,3695,3695,3695,0
20230602,153600,7443372130,3695,3695,3695,3695,0
20230602,153500,7443372130,3695,3695,3695,3695,0
20230602,153400,7443372130,3695,3695,3695,3695,0
20230602,153300,7443372130,3695,3695,3695,3695,0
20230602,153200,7443372130,3695,3695,3695,3695,0
20230602,153100,7443372130,3695,3695,3695,3695,0
20230602,153000,7443372130,3695,3695,3695,3695,22902
20230602,152900,7358749240,3695,3695,3695,3695,0
20230602,152800,7358749240,3695,3695,3695,3695,0
20230602,152700,7358749240,3695,3695,3695,3695,0
20230602,152600,7358749240,3695,3695,3695,3695,0
20230602,152500,7358749240,3695,3695,3695,3695,0
20230602,152400,7358749240,3695,3695,3695,3695,0
20230602,152300,7358749240,3695,3695,3695,3695,0
20230602,152200,7358749240,3695,3695,3695,3695,0
20230602,152100,7358749240,3695,3695,3695,3695,0
20230602,152000,7358749240,3695,3695,3695,3695,0
20230602,151900,7358749240,3695,3700,3700,3695,899
20230602,151800,7355425480,3700,3705,3705,3695,6302
20230602,151700,7332105505,3705,3710,3715,3705,11036
20230602,151600,7291163260,3705,3710,3715,3705,5129
20230602,151500,7272136460,3710,3715,3715,3710,4618
20230602,151400,7254982510,3710,3710,3715,3710,1794
20230602,151300,7248326415,3710,3710,3710,3710,1445
20230602,151200,7242965465,3710,3705,3710,3705,2267
20230602,151100,7234557630,3710,3710,3710,3705,936
20230602,151000,7231085965,3705,3705,3710,3705,1159
20230602,150900,7226787030,3715,3715,3715,3705,2523
20230602,150800,7217429270,3710,3710,3715,3705,1668
20230602,150700,7211243950,3715,3710,3715,3705,1597
20230602,150600,7205318110,3705,3710,3715,3705,2561
20230602,150500,7195817605,3710,3710,3715,3710,781
20230602,150400,7192918365,3715,3715,3720,3705,1651
20230602,150300,7186783845,3715,3715,3720,3700,3095
20230602,150200,7175301705,3720,3700,3720,3700,20451
20230602,150100,7099423570,3700,3700,3705,3680,4156
20230602,150000,7084054405,3700,3690,3700,3690,2927
20230602,145900,7073234675,3700,3690,3700,3680,27858
20230602,145800,6970228075,3685,3690,3695,3680,1791
20230602,145700,6963621440,3680,3695,3695,3680,1583
20230602,145600,6957782100,3690,3690,3695,3685,1890
20230602,145500,6950807405,3690,3695,3695,3685,2143
20230602,145400,6942905955,3690,3695,3695,3685,3473
20230602,145300,6930088730,3695,3695,3700,3690,4320
20230602,145200,6914129550,3695,3700,3700,3695,3011
20230602,145100,6902995380,3700,3695,3700,3690,2625
20230602,145000,6893294615,3695,3700,3700,3695,2706
20230602,144900,6883288260,3695,3700,3700,3690,3142
20230602,144800,6871677650,3695,3690,3695,3690,4549
20230602,144700,6854876530,3685,3680,3695,3680,2644
20230602,144600,6845125180,3685,3685,3700,3680,3140
20230602,144500,6833542210,3700,3690,3700,3685,3285
20230602,144400,6821416705,3700,3700,3700,3670,3949
20230602,144300,6806847260,3700,3700,3700,3695,2765
20230602,144200,6796618135,3700,3700,3700,3695,1650
20230602,144100,6790514000,3700,3690,3700,3690,1812
20230602,144000,6783821170,3685,3690,3695,3680,1669
20230602,143900,6777664450,3690,3690,3700,3675,3057
20230602,143800,6766390630,3690,3690,3700,3685,5733
20230602,143700,6745247095,3685,3695,3700,3685,3224
20230602,143600,6733339875,3690,3705,3705,3690,3588
20230602,143500,6720089040,3685,3700,3720,3685,3769
20230602,143400,6706127700,3705,3720,3720,3695,17277
20230602,143300,6642088395,3720,3720,3725,3715,2630
20230602,143200,6632297735,3720,3725,3730,3715,8840
20230602,143100,6599383670,3725,3725,3730,3720,5540
20230602,143000,6578745660,3725,3725,3730,3720,4685
20230602,142900,6561279055,3725,3730,3735,3720,11400
20230602,142800,6518776185,3730,3725,3730,3715,5333
20230602,142700,6498905250,3715,3720,3720,3710,4462
20230602,142600,6482328355,3720,3725,3730,3715,9778
20230602,142500,6445951535,3725,3720,3725,3720,11934
20230602,142400,6401524320,3720,3715,3720,3715,6385
20230602,142300,6377790040,3715,3710,3715,3710,2910
20230602,142200,6366980615,3710,3720,3720,3710,4577
20230602,142100,6349980400,3720,3710,3720,3710,17036
20230602,142000,6286682130,3710,3700,3710,3695,65153
20230602,141900,6045592530,3700,3690,3700,3685,41236
20230602,141800,5893223215,3690,3690,3695,3685,7987
20230602,141700,5863750345,3690,3690,3690,3685,1734
20230602,141600,5857353705,3690,3685,3690,3680,7974
20230602,141500,5827938825,3685,3685,3690,3685,1966
20230602,141400,5820685375,3685,3685,3690,3680,3728
20230602,141300,5806931815,3685,3670,3685,3670,8212
20230602,141200,5776687960,3670,3670,3670,3665,7588
20230602,141100,5748843025,3670,3665,3670,3665,1779
20230602,141000,5742315430,3670,3670,3670,3665,2816
20230602,140900,5731981690,3665,3680,3680,3665,3326
20230602,140800,5719758635,3680,3685,3685,3675,946
20230602,140700,5716278550,3680,3660,3680,3660,5994
20230602,140600,5694224325,3665,3680,3680,3655,5651
20230602,140500,5673458770,3680,3675,3680,3670,2036
20230602,140400,5665974710,3670,3675,3675,3670,633
20230602,140300,5663649830,3670,3675,3675,3670,2337
20230602,140200,5655062760,3675,3680,3680,3670,1935
20230602,140100,5647952065,3680,3670,3680,3670,2122
20230602,140000,5640148800,3670,3680,3680,3670,1884
20230602,135900,5633220410,3675,3675,3680,3670,1100
20230602,135800,5629176445,3675,3675,3680,3670,2259
20230602,135700,5620870910,3670,3675,3680,3670,1830
20230602,135600,5614138650,3675,3675,3680,3670,4389
20230602,135500,5598006715,3680,3680,3680,3675,1638
20230602,135400,5591979810,3680,3675,3680,3675,3000
20230602,135300,5580945600,3680,3670,3680,3670,1929
20230602,135200,5573851505,3675,3655,3675,3655,13464
20230602,135100,5524612710,3655,3670,3670,3650,7467
20230602,135000,5497310960,3665,3675,3680,3660,5679
20230602,134900,5476448625,3680,3665,3680,3660,8516
20230602,134800,5445147365,3670,3680,3680,3660,1477
20230602,134700,5439725875,3680,3675,3680,3665,2911
20230602,134600,5429028995,3675,3680,3680,3675,1924
20230602,134500,5421951560,3680,3685,3685,3675,1804
20230602,134400,5415307675,3685,3680,3685,3675,1463
20230602,134300,5409925340,3680,3680,3685,3675,1372
20230602,134200,5404872605,3680,3680,3685,3675,2103
20230602,134100,5397133715,3675,3680,3685,3670,1722
20230602,134000,5390800015,3685,3680,3690,3680,1871
20230602,133900,5383903870,3685,3690,3690,3685,2392
20230602,133800,5375081520,3685,3685,3690,3680,1715
20230602,133700,5368760120,3690,3690,3690,3685,1970
20230602,133600,5361492765,3690,3690,3690,3680,2005
20230602,133500,5354095530,3690,3675,3690,3675,1527
20230602,133400,5348466090,3675,3685,3690,3675,2650
20230602,133300,5338694215,3685,3685,3685,3680,1708
20230602,133200,5332403310,3685,3685,3690,3685,1269
20230602,133100,5327724255,3685,3685,3690,3670,2259
20230602,133000,5319400585,3690,3685,3690,3680,1420
20230602,132900,5314165265,3685,3685,3685,3680,2483
20230602,132800,5305015565,3685,3680,3690,3680,3286
20230602,132700,5292899155,3680,3685,3685,3675,1756
20230602,132600,5286436745,3685,3680,3685,3680,1758
20230602,132500,5279960885,3680,3685,3685,3675,3377
20230602,132400,5267525370,3685,3685,3690,3680,2148
20230602,132300,5259606570,3685,3685,3690,3680,1770
20230602,132200,5253079245,3685,3685,3690,3680,2889
20230602,132100,5242431330,3685,3685,3690,3680,1835
20230602,132000,5235662045,3690,3690,3690,3680,2367
20230602,131900,5226936145,3690,3690,3690,3685,1712
20230602,131800,5220620970,3690,3690,3690,3685,4276
20230602,131700,5204845780,3690,3690,3690,3685,1407
20230602,131600,5199655870,3690,3690,3690,3680,3382
20230602,131500,5187181520,3690,3685,3690,3685,2704
20230602,131400,5177206045,3685,3685,3690,3685,1168
20230602,131300,5172898915,3685,3680,3690,3680,4358
20230602,131200,5156834440,3680,3680,3685,3675,2776
20230602,131100,5146617675,3675,3675,3680,3675,1848
20230602,131000,5139822410,3675,3675,3675,3670,2821
20230602,130900,5129456785,3675,3670,3675,3670,1153
20230602,130800,5125219885,3670,3670,3675,3670,2260
20230602,130700,5116924620,3670,3675,3675,3665,3966
20230602,130600,5102378205,3675,3670,3675,3670,972
20230602,130500,5098806510,3675,3665,3675,3665,4355
20230602,130400,5082834480,3665,3660,3665,3660,3197
20230602,130300,5071133440,3660,3660,3660,3655,11821
20230602,130200,5027869875,3660,3655,3660,3655,1019
20230602,130100,5024142790,3655,3650,3660,3650,487
20230602,130000,5022362240,3655,3660,3660,3655,1094
20230602,125900,5018358910,3655,3655,3660,3655,96
20230602,125800,5018007985,3660,3655,3660,3655,1033
20230602,125700,5014230045,3650,3655,3655,3650,4000
20230602,125600,4999620325,3655,3655,3655,3655,14
20230602,125500,4999569155,3655,3655,3655,3650,1905
20230602,125400,4992606875,3650,3655,3655,3650,170
20230602,125300,4991985540,3655,3650,3655,3650,397
20230602,125200,4990534515,3655,3655,3660,3655,2236
20230602,125100,4982355845,3655,3660,3660,3655,748
20230602,125000,4979620015,3660,3655,3660,3655,3019
20230602,124900,4968572705,3660,3660,3660,3655,525
20230602,124800,4966652600,3650,3650,3650,3645,3121
20230602,124700,4955261450,3650,3650,3650,3645,1309
20230602,124600,4950484150,3650,3645,3650,3645,942
20230602,124500,4947049625,3650,3645,3650,3645,2891
20230602,124400,4936498160,3650,3650,3650,3645,1036
20230602,124300,4932721650,3640,3645,3645,3640,759
20230602,124200,4929956040,3645,3645,3650,3640,2886
20230602,124100,4919435490,3645,3645,3645,3640,485
20230602,124000,4917669495,3645,3645,3650,3645,616
20230602,123900,4915424150,3650,3645,3650,3645,1205
20230602,123800,4911026880,3650,3655,3655,3650,395
20230602,123700,4909584835,3655,3655,3660,3650,1725
20230602,123600,4903277915,3655,3655,3655,3650,312
20230602,123500,4902138795,3650,3650,3655,3640,2231
20230602,123400,4893999635,3650,3650,3650,3645,1254
20230602,123300,4889423640,3650,3650,3650,3645,1762
20230602,123200,4882992860,3650,3650,3655,3650,1409
20230602,123100,4877848085,3650,3655,3660,3650,1139
20230602,123000,4873687440,3650,3660,3660,3650,1337
20230602,122900,4868804600,3660,3655,3660,3650,983
20230602,122800,4865211880,3655,3655,3655,3650,608
20230602,122700,4862990320,3655,3655,3655,3655,908
20230602,122600,4859671580,3650,3655,3655,3650,673
20230602,122500,4857215105,3655,3650,3655,3650,2395
20230602,122400,4848469345,3650,3650,3660,3650,2699
20230602,122300,4838610010,3655,3660,3660,3655,1045
20230602,122200,4834790510,3655,3660,3660,3650,2633
20230602,122100,4825164035,3670,3675,3675,3665,1821
20230602,122000,4818482155,3675,3675,3680,3670,1423
20230602,121900,4813256455,3680,3670,3680,3670,629
20230602,121800,4810944285,3670,3670,3670,3670,836
20230602,121700,4807876165,3675,3665,3675,3660,149
20230602,121600,4807328615,3675,3665,3675,3660,1617
20230602,121500,4801400375,3670,3670,3670,3670,534
20230602,121400,4799440595,3670,3670,3675,3665,1599
20230602,121300,4793575605,3670,3665,3670,3665,512
20230602,121200,4791697060,3670,3665,3670,3665,423
20230602,121100,4790144715,3665,3665,3665,3665,844
20230602,121000,4787051455,3660,3670,3670,3660,523
20230602,120900,4785135025,3670,3675,3675,3670,681
20230602,120800,4782632875,3670,3665,3670,3665,1324
20230602,120700,4777776020,3665,3665,3665,3665,124
20230602,120600,4777321560,3670,3655,3670,3655,5332
20230602,120500,4757823780,3655,3655,3655,3650,2926
20230602,120400,4747130840,3655,3655,3655,3650,971
20230602,120300,4743583480,3655,3650,3655,3650,904
20230602,120200,4740283865,3650,3650,3650,3650,448
20230602,120100,4738648665,3650,3645,3650,3640,2206
20230602,120000,4730610350,3650,3650,3650,3645,903
20230602,115900,4727315130,3650,3655,3655,3650,1421
20230602,115800,4722126815,3655,3650,3655,3650,3245
20230602,115700,4710275360,3655,3650,3655,3650,236
20230602,115600,4709413605,3655,3655,3655,3650,864
20230602,115500,4706255705,3650,3655,3660,3650,6970
20230602,115400,4680798790,3660,3660,3660,3660,1056
20230602,115300,4676933830,3660,3665,3665,3660,1196
20230602,115200,4672556435,3665,3675,3675,3655,8077
20230602,115100,4642972890,3675,3680,3680,3670,2184
20230602,115000,4634944190,3680,3680,3680,3680,1042
20230602,114900,4631109630,3685,3685,3690,3680,4973
20230602,114800,4612801815,3685,3690,3690,3685,3160
20230602,114700,4601141910,3690,3690,3690,3685,1839
20230602,114600,4594365150,3690,3690,3695,3685,1451
20230602,114500,4589011025,3690,3685,3695,3685,2758
20230602,114400,4578838740,3685,3690,3690,3685,2082
20230602,114300,4571159670,3690,3690,3695,3685,932
20230602,114200,4567720585,3690,3695,3695,3690,2073
20230602,114100,4560067585,3695,3690,3695,3690,14639
20230602,114000,4506046065,3685,3685,3690,3685,447
20230602,113900,4504398815,3690,3690,3690,3685,2902
20230602,113800,4493694955,3685,3685,3690,3685,1282
20230602,113700,4488965645,3690,3680,3690,3680,642
20230602,113600,4486597360,3685,3690,3690,3685,2206
20230602,113500,4478463005,3690,3685,3690,3685,5354
20230602,113400,4458721875,3685,3685,3685,3675,3342
20230602,113300,4446437065,3680,3685,3690,3680,14169
20230602,113200,4394163150,3685,3690,3690,3685,3833
20230602,113100,4380023865,3685,3675,3695,3675,51673
20230602,113000,4189599390,3680,3675,3680,3670,1093
20230602,112900,4185580040,3675,3675,3680,3675,2852
20230602,112800,4175095590,3680,3670,3680,3670,1213
20230602,112700,4170634640,3670,3680,3680,3670,2446
20230602,112600,4161634785,3675,3675,3680,3675,1950
20230602,112500,4154466720,3675,3670,3680,3670,1531
20230602,112400,4148837510,3675,3675,3675,3670,1221
20230602,112300,4144351860,3675,3675,3675,3670,1086
20230602,112200,4140361890,3670,3670,3675,3670,70
20230602,112100,4140104970,3670,3680,3680,3670,2383
20230602,112000,4131345975,3680,3680,3680,3675,2179
20230602,111900,4123333010,3680,3680,3680,3675,5362
20230602,111800,4103601350,3675,3670,3685,3670,12052
20230602,111700,4059284905,3670,3675,3675,3670,313
20230602,111600,4058136165,3670,3670,3670,3670,1369
20230602,111500,4053111935,3670,3670,3670,3665,1306
20230602,111400,4048320215,3670,3670,3670,3665,1643
20230602,111300,4042294085,3670,3665,3670,3665,1386
20230602,111200,4037210750,3665,3665,3670,3655,5203
20230602,111100,4018140955,3660,3660,3665,3660,4600
20230602,111000,4001297255,3660,3655,3660,3655,1243
20230602,110900,3996749725,3655,3660,3660,3650,2352
20230602,110800,3988157070,3660,3655,3660,3655,1715
20230602,110700,3981880325,3660,3665,3665,3655,632
20230602,110600,3979567710,3655,3665,3665,3655,793
20230602,110500,3976666655,3665,3660,3665,3655,1530
20230602,110400,3971067345,3655,3660,3660,3655,110
20230602,110300,3970665110,3660,3655,3660,3655,1332
20230602,110200,3965791465,3660,3660,3660,3655,761
20230602,110100,3963006405,3660,3655,3665,3655,1843
20230602,110000,3956262205,3655,3665,3665,3650,6620
20230602,105900,3932044070,3665,3665,3665,3665,13
20230602,105800,3931996425,3665,3665,3665,3660,1314
20230602,105700,3927180625,3665,3660,3665,3655,3857
20230602,105600,3913065815,3660,3660,3660,3655,264
20230602,105500,3912100095,3660,3660,3660,3655,6119
20230602,105400,3889706030,3660,3660,3660,3640,10228
20230602,105300,3852318815,3660,3640,3660,3640,19732
20230602,105200,3780321315,3635,3630,3635,3620,2482
20230602,105100,3771314920,3630,3640,3640,3625,1415
20230602,105000,3766180125,3640,3630,3640,3630,1297
20230602,104900,3761466530,3625,3630,3630,3625,2238
20230602,104800,3753342655,3630,3630,3630,3625,1218
20230602,104700,3748921810,3630,3635,3635,3630,2707
20230602,104600,3739086865,3635,3640,3645,3635,3263
20230602,104500,3727210325,3635,3630,3640,3630,6556
20230602,104400,3703402225,3620,3620,3625,3620,1404
20230602,104300,3698317385,3620,3620,3625,3620,1871
20230602,104200,3691535240,3620,3615,3625,3615,8113
20230602,104100,3662151380,3615,3620,3620,3610,12859
20230602,104000,3615687715,3620,3625,3625,3620,1486
20230602,103900,3610305755,3625,3620,3625,3615,5361
20230602,103800,3590903755,3625,3630,3630,3625,4501
20230602,103700,3574585375,3630,3635,3635,3630,6276
20230602,103600,3551780125,3640,3635,3645,3635,711
20230602,103500,3549192240,3635,3635,3640,3635,947
20230602,103400,3545749845,3635,3645,3650,3635,7049
20230602,103300,3520086675,3650,3645,3650,3645,356
20230602,103200,3518788090,3645,3645,3650,3645,1192
20230602,103100,3514437915,3645,3645,3650,3645,557
20230602,103000,3512405250,3645,3645,3650,3645,784
20230602,102900,3509544985,3645,3645,3650,3645,795
20230602,102800,3506644270,3650,3640,3650,3640,1184
20230602,102700,3502327200,3640,3640,3645,3640,3082
20230602,102600,3491096800,3640,3635,3640,3635,1663
20230602,102500,3485050895,3635,3640,3640,3635,1300
20230602,102400,3480320315,3640,3635,3640,3635,1856
20230602,102300,3473571495,3640,3635,3640,3635,1796
20230602,102200,3467042855,3635,3635,3650,3635,944
20230602,102100,3463606545,3630,3650,3650,3630,9025
20230602,102000,3430763345,3650,3650,3650,3650,3031
20230602,101900,3419700195,3650,3650,3655,3650,1947
20230602,101800,3412589550,3655,3650,3655,3650,843
20230602,101700,3409508390,3660,3660,3660,3655,8782
20230602,101600,3377398145,3660,3655,3665,3655,1643
20230602,101500,3371384940,3655,3655,3660,3645,3417
20230602,101400,3358917410,3655,3665,3665,3650,1258
20230602,101300,3354321340,3670,3675,3675,3670,3292
20230602,101200,3342235045,3680,3680,3680,3680,215
20230602,101100,3341443845,3680,3680,3685,3680,3378
20230602,101000,3329003830,3685,3685,3685,3680,3470
20230602,100900,3316221775,3685,3690,3690,3680,2690
20230602,100800,3306313265,3685,3680,3685,3675,8604
20230602,100700,3274640320,3675,3675,3680,3675,6090
20230602,100600,3252240965,3670,3670,3680,3670,10698
20230602,100500,3212971835,3675,3670,3675,3660,17913
20230602,100400,3147264700,3670,3670,3670,3650,1304
20230602,100300,3142499250,3650,3675,3675,3650,5005
20230602,100200,3124142685,3670,3665,3675,3665,31644
20230602,100100,3008037870,3660,3650,3660,3640,43184
20230602,100000,2850243485,3645,3630,3645,3625,29987
20230602,095900,2741040345,3630,3625,3630,3625,4918
20230602,095800,2723199015,3625,3630,3630,3620,9168
20230602,095700,2689962495,3625,3630,3630,3625,3298
20230602,095600,2677997895,3630,3625,3630,3625,7779
20230602,095500,2649761180,3625,3630,3630,3625,5916
20230602,095400,2628291440,3640,3625,3640,3625,5225
20230602,095300,2609280900,3625,3625,3625,3625,3815
20230602,095200,2595451525,3625,3640,3650,3625,4795
20230602,095100,2578025670,3640,3650,3650,3640,4969
20230602,095000,2559903610,3645,3650,3660,3645,10526
20230602,094900,2521449475,3655,3650,3655,3650,8435
20230602,094800,2490630795,3650,3640,3655,3640,2207
20230602,094700,2482575270,3640,3640,3655,3640,33621
20230602,094600,2360107175,3640,3635,3640,3630,1401
20230602,094500,2355016815,3635,3625,3635,3615,9571
20230602,094400,2320332800,3625,3615,3625,3615,3862
20230602,094300,2306341190,3615,3625,3630,3615,7395
20230602,094200,2279570900,3630,3615,3630,3615,3248
20230602,094100,2267801310,3630,3615,3630,3605,3508
20230602,094000,2255124355,3615,3645,3665,3600,31474
20230602,093900,2141177350,3640,3665,3680,3640,16105
20230602,093800,2082318300,3665,3680,3685,3665,7990
20230602,093700,2052946665,3680,3685,3695,3665,18442
20230602,093600,1985187750,3685,3690,3715,3680,8852
20230602,093500,1952420275,3700,3695,3710,3685,3445
20230602,093400,1939672385,3695,3695,3710,3695,38568
20230602,093300,1796807855,3695,3690,3700,3685,21736
20230602,093200,1716493865,3690,3665,3690,3660,40568
20230602,093100,1567343945,3665,3660,3665,3645,8325
20230602,093000,1536878705,3655,3640,3655,3630,23445
20230602,092900,1451412435,3640,3640,3640,3630,6065
20230602,092800,1429361255,3640,3635,3640,3630,2270
20230602,092700,1421105090,3630,3640,3645,3630,1319
20230602,092600,1416307980,3640,3645,3645,3630,1790
20230602,092500,1409795310,3655,3620,3655,3605,29103
20230602,092400,1304276805,3620,3640,3640,3620,1193
20230602,092300,1299946285,3630,3645,3645,3630,682
20230602,092200,1297463810,3645,3650,3650,3635,1825
20230602,092100,1290805640,3650,3645,3650,3635,11999
20230602,092000,1247045095,3640,3650,3650,3635,6822
20230602,091900,1222199025,3650,3645,3650,3635,6125
20230602,091800,1199859160,3645,3610,3650,3600,16326
20230602,091700,1140695155,3610,3600,3610,3595,13535
20230602,091600,1091944265,3610,3615,3620,3600,2805
20230602,091500,1081807955,3615,3605,3620,3600,7066
20230602,091400,1056350525,3620,3620,3620,3600,5578
20230602,091300,1036245365,3620,3610,3620,3595,15888
20230602,091200,978848160,3610,3600,3610,3595,1556
20230602,091100,973239675,3595,3610,3610,3595,6230
20230602,091000,950823405,3615,3575,3620,3565,15969
20230602,090900,893520800,3585,3570,3600,3560,12950
20230602,090800,847146855,3580,3640,3640,3575,30756
20230602,090700,736461720,3640,3620,3640,3615,17085
20230602,090600,674492860,3615,3640,3665,3615,21368
20230602,090500,596879915,3640,3675,3685,3620,38039
20230602,090400,457553035,3675,3640,3680,3640,43365
20230602,090300,298902930,3640,3570,3640,3570,41752
20230602,090200,148261965,3570,3540,3570,3540,14891
20230602,090100,95346500,3545,3530,3545,3530,10101
20230602,090000,59630335,3525,3510,3530,3510,16981
Reference in New Issue Copy Permalink