ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/079170/min/candle-20230601.csv

855 lines
45 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
20230601,231200,2322316110,13600,13600,13600,13600,2857
20230601,231100,2322316110,13600,13600,13600,13600,0
20230601,231000,2322316110,13600,13600,13600,13600,0
20230601,230900,2322316110,13600,13600,13600,13600,0
20230601,230800,2322316110,13600,13600,13600,13600,0
20230601,230700,2322316110,13600,13600,13600,13600,0
20230601,230600,2322316110,13600,13600,13600,13600,0
20230601,230500,2322316110,13600,13600,13600,13600,0
20230601,230400,2322316110,13600,13600,13600,13600,0
20230601,230300,2322316110,13600,13600,13600,13600,0
20230601,230200,2322316110,13600,13600,13600,13600,0
20230601,230100,2322316110,13600,13600,13600,13600,0
20230601,230000,2322316110,13600,13600,13600,13600,0
20230601,225900,2322316110,13600,13600,13600,13600,0
20230601,225800,2322316110,13600,13600,13600,13600,0
20230601,225700,2322316110,13600,13600,13600,13600,0
20230601,225600,2322316110,13600,13600,13600,13600,0
20230601,225500,2322316110,13600,13600,13600,13600,0
20230601,225400,2322316110,13600,13600,13600,13600,0
20230601,225300,2322316110,13600,13600,13600,13600,0
20230601,225200,2322316110,13600,13600,13600,13600,0
20230601,225100,2322316110,13600,13600,13600,13600,0
20230601,225000,2322316110,13600,13600,13600,13600,0
20230601,224900,2322316110,13600,13600,13600,13600,0
20230601,224800,2322316110,13600,13600,13600,13600,0
20230601,224700,2322316110,13600,13600,13600,13600,0
20230601,224600,2322316110,13600,13600,13600,13600,0
20230601,224500,2322316110,13600,13600,13600,13600,0
20230601,224400,2322316110,13600,13600,13600,13600,0
20230601,224300,2322316110,13600,13600,13600,13600,0
20230601,224200,2322316110,13600,13600,13600,13600,2857
20230601,224100,2322316110,13600,13600,13600,13600,0
20230601,224000,2322316110,13600,13600,13600,13600,0
20230601,223900,2322316110,13600,13600,13600,13600,0
20230601,223800,2322316110,13600,13600,13600,13600,0
20230601,223700,2322316110,13600,13600,13600,13600,0
20230601,223600,2322316110,13600,13600,13600,13600,0
20230601,223500,2322316110,13600,13600,13600,13600,0
20230601,223400,2322316110,13600,13600,13600,13600,0
20230601,223300,2322316110,13600,13600,13600,13600,0
20230601,223200,2322316110,13600,13600,13600,13600,0
20230601,223100,2322316110,13600,13600,13600,13600,0
20230601,223000,2322316110,13600,13600,13600,13600,0
20230601,222900,2322316110,13600,13600,13600,13600,0
20230601,222800,2322316110,13600,13600,13600,13600,0
20230601,222700,2322316110,13600,13600,13600,13600,0
20230601,222600,2322316110,13600,13600,13600,13600,0
20230601,222500,2322316110,13600,13600,13600,13600,0
20230601,222400,2322316110,13600,13600,13600,13600,0
20230601,222300,2322316110,13600,13600,13600,13600,0
20230601,222200,2322316110,13600,13600,13600,13600,0
20230601,222100,2322316110,13600,13600,13600,13600,0
20230601,222000,2322316110,13600,13600,13600,13600,0
20230601,221900,2322316110,13600,13600,13600,13600,0
20230601,221800,2322316110,13600,13600,13600,13600,0
20230601,221700,2322316110,13600,13600,13600,13600,0
20230601,221600,2322316110,13600,13600,13600,13600,0
20230601,221500,2322316110,13600,13600,13600,13600,0
20230601,221400,2322316110,13600,13600,13600,13600,0
20230601,221300,2322316110,13600,13600,13600,13600,0
20230601,221200,2322316110,13600,13600,13600,13600,2857
20230601,221100,2322316110,13600,13600,13600,13600,0
20230601,221000,2322316110,13600,13600,13600,13600,0
20230601,220900,2322316110,13600,13600,13600,13600,0
20230601,220800,2322316110,13600,13600,13600,13600,0
20230601,220700,2322316110,13600,13600,13600,13600,0
20230601,220600,2322316110,13600,13600,13600,13600,0
20230601,220500,2322316110,13600,13600,13600,13600,0
20230601,220400,2322316110,13600,13600,13600,13600,0
20230601,220300,2322316110,13600,13600,13600,13600,0
20230601,220200,2322316110,13600,13600,13600,13600,0
20230601,220100,2322316110,13600,13600,13600,13600,0
20230601,220000,2322316110,13600,13600,13600,13600,0
20230601,215900,2322316110,13600,13600,13600,13600,0
20230601,215800,2322316110,13600,13600,13600,13600,0
20230601,215700,2322316110,13600,13600,13600,13600,0
20230601,215600,2322316110,13600,13600,13600,13600,0
20230601,215500,2322316110,13600,13600,13600,13600,0
20230601,215400,2322316110,13600,13600,13600,13600,0
20230601,215300,2322316110,13600,13600,13600,13600,0
20230601,215200,2322316110,13600,13600,13600,13600,0
20230601,215100,2322316110,13600,13600,13600,13600,0
20230601,215000,2322316110,13600,13600,13600,13600,0
20230601,214900,2322316110,13600,13600,13600,13600,0
20230601,214800,2322316110,13600,13600,13600,13600,0
20230601,214700,2322316110,13600,13600,13600,13600,0
20230601,214600,2322316110,13600,13600,13600,13600,0
20230601,214500,2322316110,13600,13600,13600,13600,0
20230601,214400,2322316110,13600,13600,13600,13600,0
20230601,214300,2322316110,13600,13600,13600,13600,0
20230601,214200,2322316110,13600,13600,13600,13600,2857
20230601,214100,2322316110,13600,13600,13600,13600,0
20230601,214000,2322316110,13600,13600,13600,13600,0
20230601,213900,2322316110,13600,13600,13600,13600,0
20230601,213800,2322316110,13600,13600,13600,13600,0
20230601,213700,2322316110,13600,13600,13600,13600,0
20230601,213600,2322316110,13600,13600,13600,13600,0
20230601,213500,2322316110,13600,13600,13600,13600,0
20230601,213400,2322316110,13600,13600,13600,13600,0
20230601,213300,2322316110,13600,13600,13600,13600,0
20230601,213200,2322316110,13600,13600,13600,13600,0
20230601,213100,2322316110,13600,13600,13600,13600,0
20230601,213000,2322316110,13600,13600,13600,13600,0
20230601,212900,2322316110,13600,13600,13600,13600,0
20230601,212800,2322316110,13600,13600,13600,13600,0
20230601,212700,2322316110,13600,13600,13600,13600,0
20230601,212600,2322316110,13600,13600,13600,13600,0
20230601,212500,2322316110,13600,13600,13600,13600,0
20230601,212400,2322316110,13600,13600,13600,13600,0
20230601,212300,2322316110,13600,13600,13600,13600,0
20230601,212200,2322316110,13600,13600,13600,13600,0
20230601,212100,2322316110,13600,13600,13600,13600,0
20230601,212000,2322316110,13600,13600,13600,13600,0
20230601,211900,2322316110,13600,13600,13600,13600,0
20230601,211800,2322316110,13600,13600,13600,13600,0
20230601,211700,2322316110,13600,13600,13600,13600,0
20230601,211600,2322316110,13600,13600,13600,13600,0
20230601,211500,2322316110,13600,13600,13600,13600,0
20230601,211400,2322316110,13600,13600,13600,13600,0
20230601,211300,2322316110,13600,13600,13600,13600,0
20230601,211200,2322316110,13600,13600,13600,13600,2857
20230601,211100,2322316110,13600,13600,13600,13600,0
20230601,211000,2322316110,13600,13600,13600,13600,0
20230601,210900,2322316110,13600,13600,13600,13600,0
20230601,210800,2322316110,13600,13600,13600,13600,0
20230601,210700,2322316110,13600,13600,13600,13600,0
20230601,210600,2322316110,13600,13600,13600,13600,0
20230601,210500,2322316110,13600,13600,13600,13600,0
20230601,210400,2322316110,13600,13600,13600,13600,0
20230601,210300,2322316110,13600,13600,13600,13600,0
20230601,210200,2322316110,13600,13600,13600,13600,0
20230601,210100,2322316110,13600,13600,13600,13600,0
20230601,210000,2322316110,13600,13600,13600,13600,0
20230601,205900,2322316110,13600,13600,13600,13600,0
20230601,205800,2322316110,13600,13600,13600,13600,0
20230601,205700,2322316110,13600,13600,13600,13600,0
20230601,205600,2322316110,13600,13600,13600,13600,0
20230601,205500,2322316110,13600,13600,13600,13600,0
20230601,205400,2322316110,13600,13600,13600,13600,0
20230601,205300,2322316110,13600,13600,13600,13600,0
20230601,205200,2322316110,13600,13600,13600,13600,0
20230601,205100,2322316110,13600,13600,13600,13600,0
20230601,205000,2322316110,13600,13600,13600,13600,0
20230601,204900,2322316110,13600,13600,13600,13600,0
20230601,204800,2322316110,13600,13600,13600,13600,0
20230601,204700,2322316110,13600,13600,13600,13600,0
20230601,204600,2322316110,13600,13600,13600,13600,0
20230601,204500,2322316110,13600,13600,13600,13600,0
20230601,204400,2322316110,13600,13600,13600,13600,0
20230601,204300,2322316110,13600,13600,13600,13600,0
20230601,204200,2322316110,13600,13600,13600,13600,2857
20230601,204100,2322316110,13600,13600,13600,13600,0
20230601,204000,2322316110,13600,13600,13600,13600,0
20230601,203900,2322316110,13600,13600,13600,13600,0
20230601,203800,2322316110,13600,13600,13600,13600,0
20230601,203700,2322316110,13600,13600,13600,13600,0
20230601,203600,2322316110,13600,13600,13600,13600,0
20230601,203500,2322316110,13600,13600,13600,13600,0
20230601,203400,2322316110,13600,13600,13600,13600,0
20230601,203300,2322316110,13600,13600,13600,13600,0
20230601,203200,2322316110,13600,13600,13600,13600,0
20230601,203100,2322316110,13600,13600,13600,13600,0
20230601,203000,2322316110,13600,13600,13600,13600,0
20230601,202900,2322316110,13600,13600,13600,13600,0
20230601,202800,2322316110,13600,13600,13600,13600,0
20230601,202700,2322316110,13600,13600,13600,13600,0
20230601,202600,2322316110,13600,13600,13600,13600,0
20230601,202500,2322316110,13600,13600,13600,13600,0
20230601,202400,2322316110,13600,13600,13600,13600,0
20230601,202300,2322316110,13600,13600,13600,13600,0
20230601,202200,2322316110,13600,13600,13600,13600,0
20230601,202100,2322316110,13600,13600,13600,13600,0
20230601,202000,2322316110,13600,13600,13600,13600,0
20230601,201900,2322316110,13600,13600,13600,13600,0
20230601,201800,2322316110,13600,13600,13600,13600,0
20230601,201700,2322316110,13600,13600,13600,13600,0
20230601,201600,2322316110,13600,13600,13600,13600,0
20230601,201500,2322316110,13600,13600,13600,13600,0
20230601,201400,2322316110,13600,13600,13600,13600,0
20230601,201300,2322316110,13600,13600,13600,13600,0
20230601,201200,2322316110,13600,13600,13600,13600,2857
20230601,201100,2322316110,13600,13600,13600,13600,0
20230601,201000,2322316110,13600,13600,13600,13600,0
20230601,200900,2322316110,13600,13600,13600,13600,0
20230601,200800,2322316110,13600,13600,13600,13600,0
20230601,200700,2322316110,13600,13600,13600,13600,0
20230601,200600,2322316110,13600,13600,13600,13600,0
20230601,200500,2322316110,13600,13600,13600,13600,0
20230601,200400,2322316110,13600,13600,13600,13600,0
20230601,200300,2322316110,13600,13600,13600,13600,0
20230601,200200,2322316110,13600,13600,13600,13600,0
20230601,200100,2322316110,13600,13600,13600,13600,0
20230601,200000,2322316110,13600,13600,13600,13600,0
20230601,195900,2322316110,13600,13600,13600,13600,0
20230601,195800,2322316110,13600,13600,13600,13600,0
20230601,195700,2322316110,13600,13600,13600,13600,0
20230601,195600,2322316110,13600,13600,13600,13600,0
20230601,195500,2322316110,13600,13600,13600,13600,0
20230601,195400,2322316110,13600,13600,13600,13600,0
20230601,195300,2322316110,13600,13600,13600,13600,0
20230601,195200,2322316110,13600,13600,13600,13600,0
20230601,195100,2322316110,13600,13600,13600,13600,0
20230601,195000,2322316110,13600,13600,13600,13600,0
20230601,194900,2322316110,13600,13600,13600,13600,0
20230601,194800,2322316110,13600,13600,13600,13600,0
20230601,194700,2322316110,13600,13600,13600,13600,0
20230601,194600,2322316110,13600,13600,13600,13600,0
20230601,194500,2322316110,13600,13600,13600,13600,0
20230601,194400,2322316110,13600,13600,13600,13600,0
20230601,194300,2322316110,13600,13600,13600,13600,0
20230601,194200,2322316110,13600,13600,13600,13600,2857
20230601,194100,2322316110,13600,13600,13600,13600,0
20230601,194000,2322316110,13600,13600,13600,13600,0
20230601,193900,2322316110,13600,13600,13600,13600,0
20230601,193800,2322316110,13600,13600,13600,13600,0
20230601,193700,2322316110,13600,13600,13600,13600,0
20230601,193600,2322316110,13600,13600,13600,13600,0
20230601,193500,2322316110,13600,13600,13600,13600,0
20230601,193400,2322316110,13600,13600,13600,13600,0
20230601,193300,2322316110,13600,13600,13600,13600,0
20230601,193200,2322316110,13600,13600,13600,13600,0
20230601,193100,2322316110,13600,13600,13600,13600,0
20230601,193000,2322316110,13600,13600,13600,13600,0
20230601,192900,2322316110,13600,13600,13600,13600,0
20230601,192800,2322316110,13600,13600,13600,13600,0
20230601,192700,2322316110,13600,13600,13600,13600,0
20230601,192600,2322316110,13600,13600,13600,13600,0
20230601,192500,2322316110,13600,13600,13600,13600,0
20230601,192400,2322316110,13600,13600,13600,13600,0
20230601,192300,2322316110,13600,13600,13600,13600,0
20230601,192200,2322316110,13600,13600,13600,13600,0
20230601,192100,2322316110,13600,13600,13600,13600,0
20230601,192000,2322316110,13600,13600,13600,13600,0
20230601,191900,2322316110,13600,13600,13600,13600,0
20230601,191800,2322316110,13600,13600,13600,13600,0
20230601,191700,2322316110,13600,13600,13600,13600,0
20230601,191600,2322316110,13600,13600,13600,13600,0
20230601,191500,2322316110,13600,13600,13600,13600,0
20230601,191400,2322316110,13600,13600,13600,13600,0
20230601,191300,2322316110,13600,13600,13600,13600,0
20230601,191200,2322316110,13600,13600,13600,13600,2857
20230601,191100,2322316110,13600,13600,13600,13600,0
20230601,191000,2322316110,13600,13600,13600,13600,0
20230601,190900,2322316110,13600,13600,13600,13600,0
20230601,190800,2322316110,13600,13600,13600,13600,0
20230601,190700,2322316110,13600,13600,13600,13600,0
20230601,190600,2322316110,13600,13600,13600,13600,0
20230601,190500,2322316110,13600,13600,13600,13600,0
20230601,190400,2322316110,13600,13600,13600,13600,0
20230601,190300,2322316110,13600,13600,13600,13600,0
20230601,190200,2322316110,13600,13600,13600,13600,0
20230601,190100,2322316110,13600,13600,13600,13600,0
20230601,190000,2322316110,13600,13600,13600,13600,0
20230601,185900,2322316110,13600,13600,13600,13600,0
20230601,185800,2322316110,13600,13600,13600,13600,0
20230601,185700,2322316110,13600,13600,13600,13600,0
20230601,185600,2322316110,13600,13600,13600,13600,0
20230601,185500,2322316110,13600,13600,13600,13600,0
20230601,185400,2322316110,13600,13600,13600,13600,0
20230601,185300,2322316110,13600,13600,13600,13600,0
20230601,185200,2322316110,13600,13600,13600,13600,0
20230601,185100,2322316110,13600,13600,13600,13600,0
20230601,185000,2322316110,13600,13600,13600,13600,0
20230601,184900,2322316110,13600,13600,13600,13600,0
20230601,184800,2322316110,13600,13600,13600,13600,0
20230601,184700,2322316110,13600,13600,13600,13600,0
20230601,184600,2322316110,13600,13600,13600,13600,0
20230601,184500,2322316110,13600,13600,13600,13600,0
20230601,184400,2322316110,13600,13600,13600,13600,0
20230601,184300,2322316110,13600,13600,13600,13600,0
20230601,184200,2322316110,13600,13600,13600,13600,2857
20230601,184100,2322316110,13600,13600,13600,13600,0
20230601,184000,2322316110,13600,13600,13600,13600,0
20230601,183900,2322316110,13600,13600,13600,13600,0
20230601,183800,2322316110,13600,13600,13600,13600,0
20230601,183700,2322316110,13600,13600,13600,13600,0
20230601,183600,2322316110,13600,13600,13600,13600,0
20230601,183500,2322316110,13600,13600,13600,13600,0
20230601,183400,2322316110,13600,13600,13600,13600,0
20230601,183300,2322316110,13600,13600,13600,13600,0
20230601,183200,2322316110,13600,13600,13600,13600,0
20230601,183100,2322316110,13600,13600,13600,13600,0
20230601,183000,2322316110,13600,13600,13600,13600,0
20230601,182900,2322316110,13600,13600,13600,13600,0
20230601,182800,2322316110,13600,13600,13600,13600,0
20230601,182700,2322316110,13600,13600,13600,13600,0
20230601,182600,2322316110,13600,13600,13600,13600,0
20230601,182500,2322316110,13600,13600,13600,13600,0
20230601,182400,2322316110,13600,13600,13600,13600,0
20230601,182300,2322316110,13600,13600,13600,13600,0
20230601,182200,2322316110,13600,13600,13600,13600,0
20230601,182100,2322316110,13600,13600,13600,13600,0
20230601,182000,2322316110,13600,13600,13600,13600,0
20230601,181900,2322316110,13600,13600,13600,13600,0
20230601,181800,2322316110,13600,13600,13600,13600,0
20230601,181700,2322316110,13600,13600,13600,13600,0
20230601,181600,2322316110,13600,13600,13600,13600,0
20230601,181500,2322316110,13600,13600,13600,13600,0
20230601,181400,2322316110,13600,13600,13600,13600,0
20230601,181300,2322316110,13600,13600,13600,13600,0
20230601,181200,2322316110,13600,13600,13600,13600,2857
20230601,181100,2322316110,13600,13600,13600,13600,0
20230601,181000,2322316110,13600,13600,13600,13600,0
20230601,180900,2322316110,13600,13600,13600,13600,0
20230601,180800,2322316110,13600,13600,13600,13600,0
20230601,180700,2322316110,13600,13600,13600,13600,0
20230601,180600,2322316110,13600,13600,13600,13600,0
20230601,180500,2322316110,13600,13600,13600,13600,0
20230601,180400,2322316110,13600,13600,13600,13600,0
20230601,180300,2322316110,13600,13600,13600,13600,0
20230601,180200,2322316110,13600,13600,13600,13600,0
20230601,180100,2322316110,13600,13600,13600,13600,0
20230601,180000,2322316110,13600,13600,13600,13600,0
20230601,175900,2322316110,13600,13600,13600,13600,0
20230601,175800,2322316110,13600,13600,13600,13600,0
20230601,175700,2322316110,13600,13600,13600,13600,0
20230601,175600,2322316110,13600,13600,13600,13600,0
20230601,175500,2322316110,13600,13600,13600,13600,0
20230601,175400,2322316110,13600,13600,13600,13600,0
20230601,175300,2322316110,13600,13600,13600,13600,0
20230601,175200,2322316110,13600,13600,13600,13600,0
20230601,175100,2322316110,13600,13600,13600,13600,0
20230601,175000,2322316110,13600,13600,13600,13600,0
20230601,174900,2322316110,13600,13600,13600,13600,0
20230601,174800,2322316110,13600,13600,13600,13600,0
20230601,174700,2322316110,13600,13600,13600,13600,0
20230601,174600,2322316110,13600,13600,13600,13600,0
20230601,174500,2322316110,13600,13600,13600,13600,0
20230601,174400,2322316110,13600,13600,13600,13600,0
20230601,174300,2322316110,13600,13600,13600,13600,0
20230601,174200,2322316110,13600,13600,13600,13600,2857
20230601,174100,2322316110,13600,13600,13600,13600,0
20230601,174000,2322316110,13600,13600,13600,13600,0
20230601,173900,2322316110,13600,13600,13600,13600,0
20230601,173800,2322316110,13600,13600,13600,13600,0
20230601,173700,2322316110,13600,13600,13600,13600,0
20230601,173600,2322316110,13600,13600,13600,13600,0
20230601,173500,2322316110,13600,13600,13600,13600,0
20230601,173400,2322316110,13600,13600,13600,13600,0
20230601,173300,2322316110,13600,13600,13600,13600,0
20230601,173200,2322316110,13600,13600,13600,13600,0
20230601,173100,2322316110,13600,13600,13600,13600,0
20230601,173000,2322316110,13600,13600,13600,13600,0
20230601,172900,2322316110,13600,13600,13600,13600,0
20230601,172800,2322316110,13600,13600,13600,13600,0
20230601,172700,2322316110,13600,13600,13600,13600,0
20230601,172600,2322316110,13600,13600,13600,13600,0
20230601,172500,2322316110,13600,13600,13600,13600,0
20230601,172400,2322316110,13600,13600,13600,13600,0
20230601,172300,2322316110,13600,13600,13600,13600,0
20230601,172200,2322316110,13600,13600,13600,13600,0
20230601,172100,2322316110,13600,13600,13600,13600,0
20230601,172000,2322316110,13600,13600,13600,13600,0
20230601,171900,2322316110,13600,13600,13600,13600,0
20230601,171800,2322316110,13600,13600,13600,13600,0
20230601,171700,2322316110,13600,13600,13600,13600,0
20230601,171600,2322316110,13600,13600,13600,13600,0
20230601,171500,2322316110,13600,13600,13600,13600,0
20230601,171400,2322316110,13600,13600,13600,13600,0
20230601,171300,2322316110,13600,13600,13600,13600,0
20230601,171200,2322316110,13600,13600,13600,13600,2857
20230601,171100,2322316110,13600,13600,13600,13600,0
20230601,171000,2322316110,13600,13600,13600,13600,0
20230601,170900,2322316110,13600,13600,13600,13600,0
20230601,170800,2322316110,13600,13600,13600,13600,0
20230601,170700,2322316110,13600,13600,13600,13600,0
20230601,170600,2322316110,13600,13600,13600,13600,0
20230601,170500,2322316110,13600,13600,13600,13600,0
20230601,170400,2322316110,13600,13600,13600,13600,0
20230601,170300,2322316110,13600,13600,13600,13600,0
20230601,170200,2322316110,13600,13600,13600,13600,0
20230601,170100,2322316110,13600,13600,13600,13600,0
20230601,170000,2322316110,13600,13600,13600,13600,0
20230601,165900,2322316110,13600,13600,13600,13600,0
20230601,165800,2322316110,13600,13600,13600,13600,0
20230601,165700,2322316110,13600,13600,13600,13600,0
20230601,165600,2322316110,13600,13600,13600,13600,0
20230601,165500,2322316110,13600,13600,13600,13600,0
20230601,165400,2322316110,13600,13600,13600,13600,0
20230601,165300,2322316110,13600,13600,13600,13600,0
20230601,165200,2322316110,13600,13600,13600,13600,0
20230601,165100,2322316110,13600,13600,13600,13600,0
20230601,165000,2322316110,13600,13600,13600,13600,0
20230601,164900,2322316110,13600,13600,13600,13600,0
20230601,164800,2322316110,13600,13600,13600,13600,0
20230601,164700,2322316110,13600,13600,13600,13600,0
20230601,164600,2322316110,13600,13600,13600,13600,0
20230601,164500,2322316110,13600,13600,13600,13600,0
20230601,164400,2322316110,13600,13600,13600,13600,0
20230601,164300,2322316110,13600,13600,13600,13600,0
20230601,164200,2322316110,13600,13600,13600,13600,2857
20230601,164100,2322316110,13600,13600,13600,13600,0
20230601,164000,2322316110,13600,13600,13600,13600,0
20230601,163900,2322316110,13600,13600,13600,13600,0
20230601,163800,2322316110,13600,13600,13600,13600,0
20230601,163700,2322316110,13600,13600,13600,13600,0
20230601,163600,2322316110,13600,13600,13600,13600,0
20230601,163500,2322316110,13600,13600,13600,13600,0
20230601,163400,2322316110,13600,13600,13600,13600,0
20230601,163300,2322316110,13600,13600,13600,13600,0
20230601,163200,2322316110,13600,13600,13600,13600,0
20230601,163100,2322316110,13600,13600,13600,13600,0
20230601,163000,2322316110,13600,13600,13600,13600,0
20230601,162900,2322316110,13600,13600,13600,13600,0
20230601,162800,2322316110,13600,13600,13600,13600,0
20230601,162700,2322316110,13600,13600,13600,13600,0
20230601,162600,2322316110,13600,13600,13600,13600,0
20230601,162500,2322316110,13600,13600,13600,13600,0
20230601,162400,2322316110,13600,13600,13600,13600,0
20230601,162300,2322316110,13600,13600,13600,13600,0
20230601,162200,2322316110,13600,13600,13600,13600,0
20230601,162100,2322316110,13600,13600,13600,13600,0
20230601,162000,2322316110,13600,13600,13600,13600,0
20230601,161900,2322316110,13600,13600,13600,13600,0
20230601,161800,2322316110,13600,13600,13600,13600,0
20230601,161700,2322316110,13600,13600,13600,13600,0
20230601,161600,2322316110,13600,13600,13600,13600,0
20230601,161500,2322316110,13600,13600,13600,13600,0
20230601,161400,2322316110,13600,13600,13600,13600,0
20230601,161300,2322316110,13600,13600,13600,13600,0
20230601,161200,2322316110,13600,13600,13600,13600,2857
20230601,161100,2322316110,13600,13600,13600,13600,0
20230601,161000,2322316110,13600,13600,13600,13600,0
20230601,160900,2322316110,13600,13600,13600,13600,0
20230601,160800,2322316110,13600,13600,13600,13600,0
20230601,160700,2322316110,13600,13600,13600,13600,0
20230601,160600,2322316110,13600,13600,13600,13600,0
20230601,160500,2322316110,13600,13600,13600,13600,0
20230601,160400,2322316110,13600,13600,13600,13600,0
20230601,160300,2322316110,13600,13600,13600,13600,0
20230601,160200,2322316110,13600,13600,13600,13600,0
20230601,160100,2322316110,13600,13600,13600,13600,0
20230601,160000,2322316110,13600,13600,13600,13600,0
20230601,155900,2322316110,13600,13600,13600,13600,0
20230601,155800,2322316110,13600,13600,13600,13600,0
20230601,155700,2322316110,13600,13600,13600,13600,0
20230601,155600,2322316110,13600,13600,13600,13600,0
20230601,155500,2322316110,13600,13600,13600,13600,0
20230601,155400,2322316110,13600,13600,13600,13600,0
20230601,155300,2322316110,13600,13600,13600,13600,0
20230601,155200,2322316110,13600,13600,13600,13600,0
20230601,155100,2322316110,13600,13600,13600,13600,0
20230601,155000,2322316110,13600,13600,13600,13600,0
20230601,154900,2322316110,13600,13600,13600,13600,0
20230601,154800,2322316110,13600,13600,13600,13600,0
20230601,154700,2322316110,13600,13600,13600,13600,0
20230601,154600,2322316110,13600,13600,13600,13600,0
20230601,154500,2322316110,13600,13600,13600,13600,0
20230601,154400,2322316110,13600,13600,13600,13600,0
20230601,154300,2322316110,13600,13600,13600,13600,0
20230601,154200,2322316110,13600,13600,13600,13600,2857
20230601,154100,2322316110,13600,13600,13600,13600,0
20230601,154000,2322316110,13600,13600,13600,13600,0
20230601,153900,2322316110,13600,13600,13600,13600,0
20230601,153800,2322316110,13600,13600,13600,13600,0
20230601,153700,2322316110,13600,13600,13600,13600,0
20230601,153600,2322316110,13600,13600,13600,13600,0
20230601,153500,2322316110,13600,13600,13600,13600,0
20230601,153400,2322316110,13600,13600,13600,13600,0
20230601,153300,2322316110,13600,13600,13600,13600,0
20230601,153200,2322316110,13600,13600,13600,13600,0
20230601,153100,2322316110,13600,13600,13600,13600,0
20230601,153000,2322316110,13600,13600,13600,13600,2857
20230601,152900,2283460910,13630,13630,13630,13630,0
20230601,152800,2283460910,13630,13630,13630,13630,0
20230601,152700,2283460910,13630,13630,13630,13630,0
20230601,152600,2283460910,13630,13630,13630,13630,0
20230601,152500,2283460910,13630,13630,13630,13630,0
20230601,152400,2283460910,13630,13630,13630,13630,0
20230601,152300,2283460910,13630,13630,13630,13630,0
20230601,152200,2283460910,13630,13630,13630,13630,0
20230601,152100,2283460910,13630,13630,13630,13630,0
20230601,152000,2283460910,13630,13630,13630,13630,0
20230601,151900,2283460910,13630,13640,13640,13600,1106
20230601,151800,2268413450,13610,13610,13610,13610,145
20230601,151700,2266440000,13640,13650,13650,13580,427
20230601,151600,2260636860,13650,13650,13650,13580,1106
20230601,151500,2245586420,13630,13590,13630,13590,64
20230601,151400,2244715060,13590,13590,13610,13590,293
20230601,151300,2240732660,13590,13590,13590,13580,489
20230601,151200,2234087950,13590,13560,13590,13560,456
20230601,151100,2227902200,13560,13570,13570,13510,3488
20230601,151000,2180693790,13570,13550,13590,13550,717
20230601,150900,2170970200,13560,13560,13560,13550,467
20230601,150800,2164637980,13590,13590,13590,13560,755
20230601,150700,2154398230,13560,13580,13590,13560,1030
20230601,150600,2140427980,13590,13570,13590,13550,1598
20230601,150500,2118766900,13590,13580,13590,13560,684
20230601,150400,2109489060,13590,13590,13590,13570,617
20230601,150300,2101114280,13590,13590,13590,13590,32
20230601,150200,2100679400,13590,13590,13590,13590,164
20230601,150100,2098450640,13590,13590,13590,13560,615
20230601,150000,2090097560,13590,13590,13590,13570,53
20230601,145900,2089378180,13580,13580,13580,13580,42
20230601,145800,2088807820,13580,13580,13580,13570,54
20230601,145700,2088074700,13580,13590,13590,13580,53
20230601,145600,2087354930,13590,13600,13600,13570,1209
20230601,145500,2070945530,13600,13600,13600,13590,42
20230601,145400,2070374690,13600,13590,13600,13590,177
20230601,145300,2067969190,13600,13590,13600,13570,1874
20230601,145200,2042491610,13590,13600,13600,13570,164
20230601,145100,2040263390,13600,13590,13600,13570,532
20230601,145000,2033037320,13590,13610,13610,13590,327
20230601,144900,2028592340,13610,13630,13630,13600,547
20230601,144800,2021149100,13630,13630,13630,13600,205
20230601,144700,2018355700,13630,13590,13630,13590,59
20230601,144600,2017552080,13590,13630,13630,13590,381
20230601,144500,2012369190,13640,13640,13640,13640,150
20230601,144400,2010323190,13590,13600,13640,13590,412
20230601,144300,2004722760,13630,13620,13630,13620,151
20230601,144200,2002665650,13640,13640,13640,13640,0
20230601,144100,2002665650,13640,13610,13640,13600,167
20230601,144000,2000393710,13650,13630,13650,13610,784
20230601,143900,1989704150,13680,13630,13680,13630,5
20230601,143800,1989635950,13630,13630,13630,13630,290
20230601,143700,1985683250,13630,13630,13630,13630,20
20230601,143600,1985410650,13630,13620,13630,13620,5250
20230601,143500,1913903330,13620,13620,13620,13620,232
20230601,143400,1910743490,13620,13620,13620,13610,67
20230601,143300,1909831030,13620,13610,13620,13610,136
20230601,143200,1907979380,13620,13580,13620,13580,4774
20230601,143100,1843144760,13580,13590,13590,13580,50
20230601,143000,1842465650,13580,13580,13580,13580,0
20230601,142900,1842465650,13580,13580,13580,13580,89
20230601,142800,1841257030,13570,13620,13620,13570,3259
20230601,142700,1796978800,13620,13620,13620,13620,106
20230601,142600,1795535080,13630,13630,13630,13620,192
20230601,142500,1792918470,13630,13610,13630,13610,128
20230601,142400,1791174720,13600,13610,13610,13600,78
20230601,142300,1790113590,13610,13600,13610,13600,212
20230601,142200,1787230020,13600,13610,13610,13600,315
20230601,142100,1782944240,13610,13610,13610,13610,91
20230601,142000,1781705730,13610,13640,13640,13610,611
20230601,141900,1773387800,13640,13620,13690,13610,319
20230601,141800,1769044180,13620,13630,13630,13620,285
20230601,141700,1765161990,13620,13640,13640,13620,87
20230601,141600,1763975810,13640,13640,13640,13640,8
20230601,141500,1763866690,13640,13650,13650,13610,799
20230601,141400,1752973010,13670,13670,13670,13670,109
20230601,141300,1751482980,13690,13690,13690,13690,22
20230601,141200,1751181800,13670,13670,13670,13670,34
20230601,141100,1750717020,13670,13670,13680,13630,1313
20230601,141000,1732800210,13680,13690,13700,13680,535
20230601,140900,1725476080,13690,13690,13690,13690,107
20230601,140800,1724011250,13690,13650,13690,13650,110
20230601,140700,1722506390,13630,13630,13630,13630,0
20230601,140600,1722506390,13630,13680,13680,13630,500
20230601,140500,1715686070,13690,13690,13690,13650,244
20230601,140400,1712347550,13690,13700,13700,13690,15
20230601,140300,1712142150,13690,13700,13700,13690,34
20230601,140200,1711676590,13700,13670,13700,13670,231
20230601,140100,1708512340,13650,13650,13650,13650,247
20230601,140000,1705140790,13600,13610,13610,13600,250
20230601,135900,1701739590,13600,13600,13620,13600,1317
20230601,135800,1683825300,13600,13590,13620,13580,1499
20230601,135700,1663452580,13570,13620,13620,13570,611
20230601,135600,1655141740,13620,13650,13650,13600,1984
20230601,135500,1628129850,13650,13690,13690,13650,511
20230601,135400,1621151150,13660,13650,13660,13650,48
20230601,135300,1620495940,13650,13650,13650,13640,157
20230601,135200,1618353280,13650,13680,13680,13650,1621
20230601,135100,1596218680,13680,13690,13690,13680,65
20230601,135000,1595329140,13700,13700,13700,13700,36
20230601,134900,1594835940,13700,13670,13700,13670,31
20230601,134800,1594411560,13670,13680,13690,13660,5028
20230601,134700,1525658390,13670,13690,13690,13650,4197
20230601,134600,1468286110,13690,13720,13720,13690,2476
20230601,134500,1434352790,13720,13800,13800,13720,128
20230601,134400,1432596550,13700,13760,13760,13700,1778
20230601,134300,1408202380,13750,13810,13810,13730,2308
20230601,134200,1376383290,13810,13810,13810,13800,98
20230601,134100,1375029930,13820,13860,13860,13820,39
20230601,134000,1374490540,13860,13860,13860,13850,1991
20230601,133900,1346913280,13870,13830,13870,13830,56
20230601,133800,1346137780,13820,13820,13820,13820,18
20230601,133700,1345889020,13820,13810,13820,13810,66
20230601,133600,1344977540,13810,13810,13810,13810,1
20230601,133500,1344963730,13810,13810,13810,13790,406
20230601,133400,1339364910,13800,13780,13800,13780,644
20230601,133300,1330479730,13760,13770,13770,13760,7
20230601,133200,1330383400,13760,13760,13760,13760,0
20230601,133100,1330383400,13760,13760,13760,13760,35
20230601,133000,1329901800,13790,13790,13790,13790,0
20230601,132900,1329901800,13790,13770,13790,13750,17
20230601,132800,1329667620,13780,13780,13780,13780,1
20230601,132700,1329653840,13780,13790,13790,13780,2
20230601,132600,1329626270,13790,13790,13790,13790,10
20230601,132500,1329488370,13790,13730,13790,13730,2
20230601,132400,1329460850,13730,13730,13730,13730,53
20230601,132300,1328733160,13800,13730,13800,13730,68
20230601,132200,1327799310,13720,13730,13730,13720,830
20230601,132100,1316411670,13730,13730,13730,13710,982
20230601,132000,1302943210,13730,13740,13740,13730,30
20230601,131900,1302531290,13740,13750,13750,13740,44
20230601,131800,1301926720,13740,13740,13740,13740,733
20230601,131700,1291855300,13710,13730,13740,13710,1405
20230601,131600,1272584860,13730,13740,13740,13730,226
20230601,131500,1269480280,13740,13770,13770,13740,648
20230601,131400,1260576700,13740,13740,13770,13700,1455
20230601,131300,1240624850,13700,13770,13770,13700,1873
20230601,131200,1214932640,13760,13780,13780,13760,1445
20230601,131100,1195042230,13780,13810,13810,13780,1189
20230601,131000,1178639030,13800,13800,13830,13790,635
20230601,130900,1169875430,13800,13830,13830,13790,3361
20230601,130800,1123485160,13830,13820,13840,13820,260
20230601,130700,1119890060,13820,13860,13860,13820,1495
20230601,130600,1099200240,13870,13900,13900,13870,697
20230601,130500,1089524230,13910,13940,13940,13910,177
20230601,130400,1087060480,13940,13940,13940,13940,1750
20230601,130300,1062665480,13940,13940,13940,13940,7
20230601,130200,1062567900,13950,13950,13950,13940,54
20230601,130100,1061814610,13960,13890,13960,13890,200
20230601,130000,1059036540,13900,13900,13900,13900,129
20230601,125900,1057243440,13910,13910,13910,13910,710
20230601,125800,1047367340,13910,13930,13930,13910,225
20230601,125700,1044236860,13970,13970,13970,13970,0
20230601,125600,1044236860,13970,13930,13970,13930,4
20230601,125500,1044181030,13960,13910,13980,13910,3
20230601,125400,1044139180,13910,13910,13990,13910,40
20230601,125300,1043582700,13990,13990,13990,13990,35
20230601,125200,1043093050,13990,14000,14000,13990,65
20230601,125100,1042183060,14000,13900,14000,13900,71
20230601,125000,1041190780,13900,13890,13900,13890,51
20230601,124900,1040481890,13880,13900,13900,13880,345
20230601,124800,1035686830,13900,13900,13900,13900,0
20230601,124700,1035686830,13900,13900,13900,13900,0
20230601,124600,1035686830,13900,13880,13900,13880,1175
20230601,124500,1019375760,13870,13890,13900,13870,819
20230601,124400,1008012320,13890,13940,13940,13890,203
20230601,124300,1005187620,13940,13940,13940,13900,58
20230601,124200,1004381110,13900,13940,13940,13900,948
20230601,124100,991201320,14000,14000,14000,14000,1
20230601,124000,991187320,13900,13990,13990,13900,1900
20230601,123900,964743730,14000,14010,14010,14000,22
20230601,123800,964435590,14010,13950,14010,13950,38
20230601,123700,963904430,13950,13950,13960,13950,62
20230601,123600,963039010,13910,13910,13910,13910,0
20230601,123500,963039010,13910,13930,13940,13910,1802
20230601,123400,937960690,13930,14000,14030,13930,5882
20230601,123300,855703690,14000,14040,14040,14000,3155
20230601,123200,811481920,14040,14110,14110,14040,102
20230601,123100,810049700,14130,14050,14130,14040,1959
20230601,123000,782530070,14050,14090,14160,14050,5832
20230601,122900,700487820,14090,14140,14160,14090,709
20230601,122800,690478560,14150,14150,14150,14120,41
20230601,122700,689899460,14150,14120,14150,14120,12
20230601,122600,689729840,14130,14130,14130,14130,5
20230601,122500,689659190,14130,14140,14140,14130,11
20230601,122400,689503700,14100,14100,14100,14100,289
20230601,122300,685428800,14150,14130,14150,14130,70
20230601,122200,684439240,14140,14130,14140,14120,245
20230601,122100,680977400,14130,14120,14130,14120,11
20230601,122000,680822070,14150,14150,14150,14150,0
20230601,121900,680822070,14150,14150,14150,14150,0
20230601,121800,680822070,14150,14150,14150,14150,10
20230601,121700,680680570,14150,14150,14150,14150,1
20230601,121600,680666420,14150,14150,14150,14150,0
20230601,121500,680666420,14150,14150,14150,14150,0
20230601,121400,680666420,14150,14140,14150,14140,5
20230601,121300,680595710,14140,14140,14140,14140,0
20230601,121200,680595710,14140,14090,14140,14090,300
20230601,121100,676366300,14110,14100,14110,14100,25
20230601,121000,676013790,14100,14110,14110,14090,259
20230601,120900,672362840,14110,14110,14110,14110,1
20230601,120800,672348730,14100,14120,14120,14100,1348
20230601,120700,653339130,14120,14120,14120,14120,5
20230601,120600,653268530,14110,14120,14150,14110,156
20230601,120500,651067320,14130,14130,14130,14130,0
20230601,120400,651067320,14130,14130,14130,14130,0
20230601,120300,651067320,14130,14130,14130,14130,1
20230601,120200,651053190,14120,14180,14180,14120,64
20230601,120100,650149450,14120,14130,14130,14120,102
20230601,120000,648708840,14180,14180,14180,14180,0
20230601,115900,648708840,14180,14180,14180,14180,2
20230601,115800,648680480,14130,14130,14130,14130,100
20230601,115700,647267480,14180,14180,14180,14180,0
20230601,115600,647267480,14180,14180,14180,14180,0
20230601,115500,647267480,14180,14180,14180,14180,0
20230601,115400,647267480,14180,14180,14180,14180,0
20230601,115300,647267480,14180,14180,14180,14180,20
20230601,115200,646983880,14180,14180,14180,14180,185
20230601,115100,644360580,14180,14180,14180,14180,25
20230601,115000,644006080,14180,14170,14180,14170,10
20230601,114900,643864290,14180,14180,14180,14180,0
20230601,114800,643864290,14180,14180,14180,14180,1
20230601,114700,643850110,14180,14180,14180,14180,1
20230601,114600,643835930,14150,14170,14180,14110,1653
20230601,114500,620474550,14170,14170,14170,14170,466
20230601,114400,613871330,14150,14170,14170,14150,70
20230601,114300,612880740,14200,14200,14200,14200,0
20230601,114200,612880740,14200,14200,14200,14200,0
20230601,114100,612880740,14200,14200,14200,14200,0
20230601,114000,612880740,14200,14200,14200,14200,0
20230601,113900,612880740,14200,14200,14200,14200,0
20230601,113800,612880740,14200,14200,14200,14200,0
20230601,113700,612880740,14200,14200,14200,14200,85
20230601,113600,611673740,14210,14210,14210,14210,0
20230601,113500,611673740,14210,14210,14210,14210,1
20230601,113400,611659530,14210,14210,14210,14210,50
20230601,113300,610949030,14220,14200,14220,14200,1401
20230601,113200,591044410,14210,14200,14210,14200,10
20230601,113100,590902320,14200,14150,14200,14150,3
20230601,113000,590859820,14200,14200,14200,14200,0
20230601,112900,590859820,14200,14200,14210,14200,123
20230601,112800,589113100,14150,14200,14210,14150,10
20230601,112700,588971440,14210,14200,14210,14200,95
20230601,112600,587622410,14200,14160,14200,14150,8
20230601,112500,587509070,14200,14200,14200,14200,0
20230601,112400,587509070,14200,14190,14200,14190,9
20230601,112300,587381350,14190,14190,14190,14190,3
20230601,112200,587338780,14200,14190,14200,14190,2
20230601,112100,587310390,14200,14190,14200,14190,133
20230601,112000,585423100,14200,14200,14200,14190,10
20230601,111900,585281110,14200,14190,14200,14190,418
20230601,111800,579349680,14200,14150,14200,14150,3
20230601,111700,579307180,14150,14180,14200,14150,15
20230601,111600,579094390,14190,14190,14190,14190,1
20230601,111500,579080200,14150,14150,14150,14150,50
20230601,111400,578372700,14190,14190,14190,14190,1
20230601,111300,578358510,14140,14170,14170,14140,234
20230601,111200,575047300,14190,14190,14200,14190,513
20230601,111100,567767710,14170,14170,14170,14170,10
20230601,111000,567626010,14190,14190,14190,14160,51
20230601,110900,566903190,14160,14160,14160,14160,4
20230601,110800,566846550,14200,14200,14200,14200,0
20230601,110700,566846550,14200,14200,14200,14200,0
20230601,110600,566846550,14200,14190,14200,14190,155
20230601,110500,564647090,14190,14190,14190,14190,20
20230601,110400,564363290,14190,14190,14190,14190,0
20230601,110300,564363290,14190,14190,14190,14190,1
20230601,110200,564349100,14130,14190,14190,14130,240
20230601,110100,560956300,14190,14180,14190,14130,103
20230601,110000,559499590,14210,14210,14210,14210,0
20230601,105900,559499590,14210,14190,14210,14190,12
20230601,105800,559329290,14220,14220,14220,14220,0
20230601,105700,559329290,14220,14220,14220,14220,70
20230601,105600,558333890,14220,14200,14220,14190,28
20230601,105500,557936450,14200,14210,14210,14200,554
20230601,105400,550069140,14220,14220,14220,14220,2
20230601,105300,550040700,14220,14210,14220,14210,51
20230601,105200,549315980,14210,14210,14220,14210,112
20230601,105100,547724450,14200,14210,14210,14200,122
20230601,105000,545991040,14200,14200,14200,14200,163
20230601,104900,543676440,14200,14200,14200,14200,0
20230601,104800,543676440,14200,14160,14200,14160,11
20230601,104700,543520640,14210,14200,14210,14200,3
20230601,104600,543478030,14160,14210,14210,14160,163
20230601,104500,541167500,14200,14200,14200,14200,125
20230601,104400,539392500,14200,14200,14200,14200,0
20230601,104300,539392500,14200,14190,14200,14190,71
20230601,104200,538385000,14180,14190,14190,14130,587
20230601,104100,530083520,14200,14210,14210,14200,5
20230601,104000,530012500,14220,14190,14220,14190,646
20230601,103900,520840220,14190,14170,14190,14170,5
20230601,103800,520769310,14200,14190,14200,14190,25
20230601,103700,520414550,14190,14170,14190,14170,317
20230601,103600,515922060,14170,14120,14170,14120,28
20230601,103500,515526600,14180,14180,14180,14180,0
20230601,103400,515526600,14180,14180,14180,14180,0
20230601,103300,515526600,14180,14180,14180,14090,375
20230601,103200,510236450,14180,14130,14180,14130,277
20230601,103100,506322390,14180,14130,14190,14130,5
20230601,103000,506251630,14190,14170,14190,14170,4
20230601,102900,506194910,14190,14200,14220,14190,235
20230601,102800,502859420,14190,14130,14190,14130,876
20230601,102700,490452310,14200,14200,14200,14200,0
20230601,102600,490452310,14200,14200,14200,14200,0
20230601,102500,490452310,14200,14200,14200,14200,10
20230601,102400,490310310,14200,14120,14200,14120,6
20230601,102300,490225490,14200,14200,14200,14200,74
20230601,102200,489174690,14200,14170,14200,14170,769
20230601,102100,478271790,14170,14170,14170,14170,0
20230601,102000,478271790,14170,14160,14170,14160,16
20230601,101900,478045220,14170,14150,14170,14110,11
20230601,101800,477889860,14170,14170,14170,14170,4
20230601,101700,477833180,14170,14170,14170,14170,56
20230601,101600,477039660,14170,14110,14170,14110,62
20230601,101500,476164660,14180,14180,14180,14180,0
20230601,101400,476164660,14180,14180,14180,14080,1033
20230601,101300,461605270,14180,14130,14180,14130,236
20230601,101200,458270340,14180,14170,14180,14120,103
20230601,101100,456815480,14180,14180,14180,14180,0
20230601,101000,456815480,14180,14170,14180,14170,267
20230601,100900,453031670,14180,14160,14180,14120,73
20230601,100800,451998450,14110,14110,14150,14110,829
20230601,100700,440300940,14150,14140,14150,14140,251
20230601,100600,436751790,14110,14140,14140,14100,5
20230601,100500,436681190,14140,14140,14140,14140,2
20230601,100400,436652910,14100,14100,14140,14090,781
20230601,100300,425640880,14100,14110,14150,14100,2902
20230601,100200,384721620,14100,14140,14140,14100,950
20230601,100100,371325580,14100,14140,14150,14100,2494
20230601,100000,336159970,14150,14150,14150,14150,1
20230601,095900,336145820,14090,14160,14160,14090,521
20230601,095800,328804200,14100,14150,14160,14100,121
20230601,095700,327096490,14160,14160,14160,14160,1
20230601,095600,327082330,14160,14110,14160,14100,711
20230601,095500,317053960,14170,14180,14180,14110,22
20230601,095400,316742220,14170,14120,14170,14110,127
20230601,095300,314943700,14170,14170,14170,14170,11
20230601,095200,314787830,14170,14180,14180,14170,19
20230601,095100,314518590,14180,14190,14190,14100,1017
20230601,095000,300158870,14190,14190,14210,14120,73
20230601,094900,299122530,14150,14140,14150,14100,715
20230601,094800,289029410,14140,14120,14140,14120,84
20230601,094700,287843310,14140,14120,14140,14110,263
20230601,094600,284131720,14130,14140,14140,14130,90
20230601,094500,282859140,14140,14150,14150,14140,77
20230601,094400,281769730,14160,14190,14190,14160,709
20230601,094300,271715230,14190,14190,14200,14190,102
20230601,094200,270267840,14190,14190,14190,14190,6
20230601,094100,270182700,14190,14150,14190,14120,461
20230601,094000,263661070,14160,14190,14190,14160,151
20230601,093900,261522190,14190,14200,14200,14190,24
20230601,093800,261181620,14200,14200,14200,14200,93
20230601,093700,259861020,14200,14160,14200,14150,648
20230601,093600,250690400,14200,14220,14220,14160,2369
20230601,093500,217050260,14200,14210,14220,14200,456
20230601,093400,210570680,14220,14240,14260,14220,158
20230601,093300,208319750,14240,14160,14240,14160,109
20230601,093200,206772670,14150,14240,14240,14150,83
20230601,093100,205595030,14240,14270,14280,14240,24
20230601,093000,205252900,14260,14210,14260,14210,304
20230601,092900,200926160,14200,14190,14200,14180,435
20230601,092800,194751750,14190,14180,14200,14180,210
20230601,092700,191773360,14170,14150,14180,14150,224
20230601,092600,188603270,14190,14150,14190,14150,619
20230601,092500,179820420,14150,14190,14190,14150,77
20230601,092400,178730790,14190,14200,14200,14190,80
20230601,092300,177595340,14190,14180,14190,14180,75
20230601,092200,176531270,14180,14180,14180,14130,211
20230601,092100,173543540,14170,14110,14170,14110,1132
20230601,092000,157545610,14110,14170,14170,14110,214
20230601,091900,154517550,14170,14180,14180,14170,1429
20230601,091800,134264580,14190,14210,14210,14190,814
20230601,091700,122706260,14210,14250,14250,14210,402
20230601,091600,116993140,14250,14230,14250,14230,2
20230601,091500,116964660,14220,14220,14220,14210,1091
20230601,091400,101460640,14210,14250,14250,14210,27
20230601,091300,101076850,14250,14210,14250,14200,361
20230601,091200,95941490,14240,14240,14240,14240,0
20230601,091100,95941490,14240,14230,14240,14230,1221
20230601,091000,78556650,14240,14220,14240,14220,548
20230601,090900,70759080,14230,14210,14230,14210,22
20230601,090800,70446060,14200,14180,14200,14180,197
20230601,090700,67650410,14160,14090,14160,14090,1741
20230601,090600,43100550,14090,14090,14100,14080,219
20230601,090500,40014780,14090,14090,14090,14080,340
20230601,090400,35224330,14090,14070,14090,14070,353
20230601,090300,30256940,14070,14060,14080,14050,612
20230601,090200,21650130,14070,14130,14130,14070,530
20230601,090100,14177380,14130,14150,14150,14130,137
20230601,090000,12240100,14150,14160,14160,14150,814
Reference in New Issue Copy Permalink