ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/083470/min/candle-20230601.csv

867 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
20230601,232400,1501101605,3655,3655,3655,3655,14758
20230601,232300,1501101605,3655,3655,3655,3655,0
20230601,232200,1501101605,3655,3655,3655,3655,0
20230601,232100,1501101605,3655,3655,3655,3655,0
20230601,232000,1501101605,3655,3655,3655,3655,0
20230601,231900,1501101605,3655,3655,3655,3655,0
20230601,231800,1501101605,3655,3655,3655,3655,0
20230601,231700,1501101605,3655,3655,3655,3655,0
20230601,231600,1501101605,3655,3655,3655,3655,0
20230601,231500,1501101605,3655,3655,3655,3655,0
20230601,231400,1501101605,3655,3655,3655,3655,0
20230601,231300,1501101605,3655,3655,3655,3655,0
20230601,231200,1501101605,3655,3655,3655,3655,0
20230601,231100,1501101605,3655,3655,3655,3655,0
20230601,231000,1501101605,3655,3655,3655,3655,0
20230601,230900,1501101605,3655,3655,3655,3655,0
20230601,230800,1501101605,3655,3655,3655,3655,0
20230601,230700,1501101605,3655,3655,3655,3655,0
20230601,230600,1501101605,3655,3655,3655,3655,0
20230601,230500,1501101605,3655,3655,3655,3655,0
20230601,230400,1501101605,3655,3655,3655,3655,0
20230601,230300,1501101605,3655,3655,3655,3655,0
20230601,230200,1501101605,3655,3655,3655,3655,0
20230601,230100,1501101605,3655,3655,3655,3655,0
20230601,230000,1501101605,3655,3655,3655,3655,0
20230601,225900,1501101605,3655,3655,3655,3655,0
20230601,225800,1501101605,3655,3655,3655,3655,0
20230601,225700,1501101605,3655,3655,3655,3655,0
20230601,225600,1501101605,3655,3655,3655,3655,0
20230601,225500,1501101605,3655,3655,3655,3655,0
20230601,225400,1501101605,3655,3655,3655,3655,14758
20230601,225300,1501101605,3655,3655,3655,3655,0
20230601,225200,1501101605,3655,3655,3655,3655,0
20230601,225100,1501101605,3655,3655,3655,3655,0
20230601,225000,1501101605,3655,3655,3655,3655,0
20230601,224900,1501101605,3655,3655,3655,3655,0
20230601,224800,1501101605,3655,3655,3655,3655,0
20230601,224700,1501101605,3655,3655,3655,3655,0
20230601,224600,1501101605,3655,3655,3655,3655,0
20230601,224500,1501101605,3655,3655,3655,3655,0
20230601,224400,1501101605,3655,3655,3655,3655,0
20230601,224300,1501101605,3655,3655,3655,3655,0
20230601,224200,1501101605,3655,3655,3655,3655,0
20230601,224100,1501101605,3655,3655,3655,3655,0
20230601,224000,1501101605,3655,3655,3655,3655,0
20230601,223900,1501101605,3655,3655,3655,3655,0
20230601,223800,1501101605,3655,3655,3655,3655,0
20230601,223700,1501101605,3655,3655,3655,3655,0
20230601,223600,1501101605,3655,3655,3655,3655,0
20230601,223500,1501101605,3655,3655,3655,3655,0
20230601,223400,1501101605,3655,3655,3655,3655,0
20230601,223300,1501101605,3655,3655,3655,3655,0
20230601,223200,1501101605,3655,3655,3655,3655,0
20230601,223100,1501101605,3655,3655,3655,3655,0
20230601,223000,1501101605,3655,3655,3655,3655,0
20230601,222900,1501101605,3655,3655,3655,3655,0
20230601,222800,1501101605,3655,3655,3655,3655,0
20230601,222700,1501101605,3655,3655,3655,3655,0
20230601,222600,1501101605,3655,3655,3655,3655,0
20230601,222500,1501101605,3655,3655,3655,3655,0
20230601,222400,1501101605,3655,3655,3655,3655,14758
20230601,222300,1501101605,3655,3655,3655,3655,0
20230601,222200,1501101605,3655,3655,3655,3655,0
20230601,222100,1501101605,3655,3655,3655,3655,0
20230601,222000,1501101605,3655,3655,3655,3655,0
20230601,221900,1501101605,3655,3655,3655,3655,0
20230601,221800,1501101605,3655,3655,3655,3655,0
20230601,221700,1501101605,3655,3655,3655,3655,0
20230601,221600,1501101605,3655,3655,3655,3655,0
20230601,221500,1501101605,3655,3655,3655,3655,0
20230601,221400,1501101605,3655,3655,3655,3655,0
20230601,221300,1501101605,3655,3655,3655,3655,0
20230601,221200,1501101605,3655,3655,3655,3655,0
20230601,221100,1501101605,3655,3655,3655,3655,0
20230601,221000,1501101605,3655,3655,3655,3655,0
20230601,220900,1501101605,3655,3655,3655,3655,0
20230601,220800,1501101605,3655,3655,3655,3655,0
20230601,220700,1501101605,3655,3655,3655,3655,0
20230601,220600,1501101605,3655,3655,3655,3655,0
20230601,220500,1501101605,3655,3655,3655,3655,0
20230601,220400,1501101605,3655,3655,3655,3655,0
20230601,220300,1501101605,3655,3655,3655,3655,0
20230601,220200,1501101605,3655,3655,3655,3655,0
20230601,220100,1501101605,3655,3655,3655,3655,0
20230601,220000,1501101605,3655,3655,3655,3655,0
20230601,215900,1501101605,3655,3655,3655,3655,0
20230601,215800,1501101605,3655,3655,3655,3655,0
20230601,215700,1501101605,3655,3655,3655,3655,0
20230601,215600,1501101605,3655,3655,3655,3655,0
20230601,215500,1501101605,3655,3655,3655,3655,0
20230601,215400,1501101605,3655,3655,3655,3655,14758
20230601,215300,1501101605,3655,3655,3655,3655,0
20230601,215200,1501101605,3655,3655,3655,3655,0
20230601,215100,1501101605,3655,3655,3655,3655,0
20230601,215000,1501101605,3655,3655,3655,3655,0
20230601,214900,1501101605,3655,3655,3655,3655,0
20230601,214800,1501101605,3655,3655,3655,3655,0
20230601,214700,1501101605,3655,3655,3655,3655,0
20230601,214600,1501101605,3655,3655,3655,3655,0
20230601,214500,1501101605,3655,3655,3655,3655,0
20230601,214400,1501101605,3655,3655,3655,3655,0
20230601,214300,1501101605,3655,3655,3655,3655,0
20230601,214200,1501101605,3655,3655,3655,3655,0
20230601,214100,1501101605,3655,3655,3655,3655,0
20230601,214000,1501101605,3655,3655,3655,3655,0
20230601,213900,1501101605,3655,3655,3655,3655,0
20230601,213800,1501101605,3655,3655,3655,3655,0
20230601,213700,1501101605,3655,3655,3655,3655,0
20230601,213600,1501101605,3655,3655,3655,3655,0
20230601,213500,1501101605,3655,3655,3655,3655,0
20230601,213400,1501101605,3655,3655,3655,3655,0
20230601,213300,1501101605,3655,3655,3655,3655,0
20230601,213200,1501101605,3655,3655,3655,3655,0
20230601,213100,1501101605,3655,3655,3655,3655,0
20230601,213000,1501101605,3655,3655,3655,3655,0
20230601,212900,1501101605,3655,3655,3655,3655,0
20230601,212800,1501101605,3655,3655,3655,3655,0
20230601,212700,1501101605,3655,3655,3655,3655,0
20230601,212600,1501101605,3655,3655,3655,3655,0
20230601,212500,1501101605,3655,3655,3655,3655,0
20230601,212400,1501101605,3655,3655,3655,3655,14758
20230601,212300,1501101605,3655,3655,3655,3655,0
20230601,212200,1501101605,3655,3655,3655,3655,0
20230601,212100,1501101605,3655,3655,3655,3655,0
20230601,212000,1501101605,3655,3655,3655,3655,0
20230601,211900,1501101605,3655,3655,3655,3655,0
20230601,211800,1501101605,3655,3655,3655,3655,0
20230601,211700,1501101605,3655,3655,3655,3655,0
20230601,211600,1501101605,3655,3655,3655,3655,0
20230601,211500,1501101605,3655,3655,3655,3655,0
20230601,211400,1501101605,3655,3655,3655,3655,0
20230601,211300,1501101605,3655,3655,3655,3655,0
20230601,211200,1501101605,3655,3655,3655,3655,0
20230601,211100,1501101605,3655,3655,3655,3655,0
20230601,211000,1501101605,3655,3655,3655,3655,0
20230601,210900,1501101605,3655,3655,3655,3655,0
20230601,210800,1501101605,3655,3655,3655,3655,0
20230601,210700,1501101605,3655,3655,3655,3655,0
20230601,210600,1501101605,3655,3655,3655,3655,0
20230601,210500,1501101605,3655,3655,3655,3655,0
20230601,210400,1501101605,3655,3655,3655,3655,0
20230601,210300,1501101605,3655,3655,3655,3655,0
20230601,210200,1501101605,3655,3655,3655,3655,0
20230601,210100,1501101605,3655,3655,3655,3655,0
20230601,210000,1501101605,3655,3655,3655,3655,0
20230601,205900,1501101605,3655,3655,3655,3655,0
20230601,205800,1501101605,3655,3655,3655,3655,0
20230601,205700,1501101605,3655,3655,3655,3655,0
20230601,205600,1501101605,3655,3655,3655,3655,0
20230601,205500,1501101605,3655,3655,3655,3655,0
20230601,205400,1501101605,3655,3655,3655,3655,14758
20230601,205300,1501101605,3655,3655,3655,3655,0
20230601,205200,1501101605,3655,3655,3655,3655,0
20230601,205100,1501101605,3655,3655,3655,3655,0
20230601,205000,1501101605,3655,3655,3655,3655,0
20230601,204900,1501101605,3655,3655,3655,3655,0
20230601,204800,1501101605,3655,3655,3655,3655,0
20230601,204700,1501101605,3655,3655,3655,3655,0
20230601,204600,1501101605,3655,3655,3655,3655,0
20230601,204500,1501101605,3655,3655,3655,3655,0
20230601,204400,1501101605,3655,3655,3655,3655,0
20230601,204300,1501101605,3655,3655,3655,3655,0
20230601,204200,1501101605,3655,3655,3655,3655,0
20230601,204100,1501101605,3655,3655,3655,3655,0
20230601,204000,1501101605,3655,3655,3655,3655,0
20230601,203900,1501101605,3655,3655,3655,3655,0
20230601,203800,1501101605,3655,3655,3655,3655,0
20230601,203700,1501101605,3655,3655,3655,3655,0
20230601,203600,1501101605,3655,3655,3655,3655,0
20230601,203500,1501101605,3655,3655,3655,3655,0
20230601,203400,1501101605,3655,3655,3655,3655,0
20230601,203300,1501101605,3655,3655,3655,3655,0
20230601,203200,1501101605,3655,3655,3655,3655,0
20230601,203100,1501101605,3655,3655,3655,3655,0
20230601,203000,1501101605,3655,3655,3655,3655,0
20230601,202900,1501101605,3655,3655,3655,3655,0
20230601,202800,1501101605,3655,3655,3655,3655,0
20230601,202700,1501101605,3655,3655,3655,3655,0
20230601,202600,1501101605,3655,3655,3655,3655,0
20230601,202500,1501101605,3655,3655,3655,3655,0
20230601,202400,1501101605,3655,3655,3655,3655,14758
20230601,202300,1501101605,3655,3655,3655,3655,0
20230601,202200,1501101605,3655,3655,3655,3655,0
20230601,202100,1501101605,3655,3655,3655,3655,0
20230601,202000,1501101605,3655,3655,3655,3655,0
20230601,201900,1501101605,3655,3655,3655,3655,0
20230601,201800,1501101605,3655,3655,3655,3655,0
20230601,201700,1501101605,3655,3655,3655,3655,0
20230601,201600,1501101605,3655,3655,3655,3655,0
20230601,201500,1501101605,3655,3655,3655,3655,0
20230601,201400,1501101605,3655,3655,3655,3655,0
20230601,201300,1501101605,3655,3655,3655,3655,0
20230601,201200,1501101605,3655,3655,3655,3655,0
20230601,201100,1501101605,3655,3655,3655,3655,0
20230601,201000,1501101605,3655,3655,3655,3655,0
20230601,200900,1501101605,3655,3655,3655,3655,0
20230601,200800,1501101605,3655,3655,3655,3655,0
20230601,200700,1501101605,3655,3655,3655,3655,0
20230601,200600,1501101605,3655,3655,3655,3655,0
20230601,200500,1501101605,3655,3655,3655,3655,0
20230601,200400,1501101605,3655,3655,3655,3655,0
20230601,200300,1501101605,3655,3655,3655,3655,0
20230601,200200,1501101605,3655,3655,3655,3655,0
20230601,200100,1501101605,3655,3655,3655,3655,0
20230601,200000,1501101605,3655,3655,3655,3655,0
20230601,195900,1501101605,3655,3655,3655,3655,0
20230601,195800,1501101605,3655,3655,3655,3655,0
20230601,195700,1501101605,3655,3655,3655,3655,0
20230601,195600,1501101605,3655,3655,3655,3655,0
20230601,195500,1501101605,3655,3655,3655,3655,0
20230601,195400,1501101605,3655,3655,3655,3655,14758
20230601,195300,1501101605,3655,3655,3655,3655,0
20230601,195200,1501101605,3655,3655,3655,3655,0
20230601,195100,1501101605,3655,3655,3655,3655,0
20230601,195000,1501101605,3655,3655,3655,3655,0
20230601,194900,1501101605,3655,3655,3655,3655,0
20230601,194800,1501101605,3655,3655,3655,3655,0
20230601,194700,1501101605,3655,3655,3655,3655,0
20230601,194600,1501101605,3655,3655,3655,3655,0
20230601,194500,1501101605,3655,3655,3655,3655,0
20230601,194400,1501101605,3655,3655,3655,3655,0
20230601,194300,1501101605,3655,3655,3655,3655,0
20230601,194200,1501101605,3655,3655,3655,3655,0
20230601,194100,1501101605,3655,3655,3655,3655,0
20230601,194000,1501101605,3655,3655,3655,3655,0
20230601,193900,1501101605,3655,3655,3655,3655,0
20230601,193800,1501101605,3655,3655,3655,3655,0
20230601,193700,1501101605,3655,3655,3655,3655,0
20230601,193600,1501101605,3655,3655,3655,3655,0
20230601,193500,1501101605,3655,3655,3655,3655,0
20230601,193400,1501101605,3655,3655,3655,3655,0
20230601,193300,1501101605,3655,3655,3655,3655,0
20230601,193200,1501101605,3655,3655,3655,3655,0
20230601,193100,1501101605,3655,3655,3655,3655,0
20230601,193000,1501101605,3655,3655,3655,3655,0
20230601,192900,1501101605,3655,3655,3655,3655,0
20230601,192800,1501101605,3655,3655,3655,3655,0
20230601,192700,1501101605,3655,3655,3655,3655,0
20230601,192600,1501101605,3655,3655,3655,3655,0
20230601,192500,1501101605,3655,3655,3655,3655,0
20230601,192400,1501101605,3655,3655,3655,3655,14758
20230601,192300,1501101605,3655,3655,3655,3655,0
20230601,192200,1501101605,3655,3655,3655,3655,0
20230601,192100,1501101605,3655,3655,3655,3655,0
20230601,192000,1501101605,3655,3655,3655,3655,0
20230601,191900,1501101605,3655,3655,3655,3655,0
20230601,191800,1501101605,3655,3655,3655,3655,0
20230601,191700,1501101605,3655,3655,3655,3655,0
20230601,191600,1501101605,3655,3655,3655,3655,0
20230601,191500,1501101605,3655,3655,3655,3655,0
20230601,191400,1501101605,3655,3655,3655,3655,0
20230601,191300,1501101605,3655,3655,3655,3655,0
20230601,191200,1501101605,3655,3655,3655,3655,0
20230601,191100,1501101605,3655,3655,3655,3655,0
20230601,191000,1501101605,3655,3655,3655,3655,0
20230601,190900,1501101605,3655,3655,3655,3655,0
20230601,190800,1501101605,3655,3655,3655,3655,0
20230601,190700,1501101605,3655,3655,3655,3655,0
20230601,190600,1501101605,3655,3655,3655,3655,0
20230601,190500,1501101605,3655,3655,3655,3655,0
20230601,190400,1501101605,3655,3655,3655,3655,0
20230601,190300,1501101605,3655,3655,3655,3655,0
20230601,190200,1501101605,3655,3655,3655,3655,0
20230601,190100,1501101605,3655,3655,3655,3655,0
20230601,190000,1501101605,3655,3655,3655,3655,0
20230601,185900,1501101605,3655,3655,3655,3655,0
20230601,185800,1501101605,3655,3655,3655,3655,0
20230601,185700,1501101605,3655,3655,3655,3655,0
20230601,185600,1501101605,3655,3655,3655,3655,0
20230601,185500,1501101605,3655,3655,3655,3655,0
20230601,185400,1501101605,3655,3655,3655,3655,14758
20230601,185300,1501101605,3655,3655,3655,3655,0
20230601,185200,1501101605,3655,3655,3655,3655,0
20230601,185100,1501101605,3655,3655,3655,3655,0
20230601,185000,1501101605,3655,3655,3655,3655,0
20230601,184900,1501101605,3655,3655,3655,3655,0
20230601,184800,1501101605,3655,3655,3655,3655,0
20230601,184700,1501101605,3655,3655,3655,3655,0
20230601,184600,1501101605,3655,3655,3655,3655,0
20230601,184500,1501101605,3655,3655,3655,3655,0
20230601,184400,1501101605,3655,3655,3655,3655,0
20230601,184300,1501101605,3655,3655,3655,3655,0
20230601,184200,1501101605,3655,3655,3655,3655,0
20230601,184100,1501101605,3655,3655,3655,3655,0
20230601,184000,1501101605,3655,3655,3655,3655,0
20230601,183900,1501101605,3655,3655,3655,3655,0
20230601,183800,1501101605,3655,3655,3655,3655,0
20230601,183700,1501101605,3655,3655,3655,3655,0
20230601,183600,1501101605,3655,3655,3655,3655,0
20230601,183500,1501101605,3655,3655,3655,3655,0
20230601,183400,1501101605,3655,3655,3655,3655,0
20230601,183300,1501101605,3655,3655,3655,3655,0
20230601,183200,1501101605,3655,3655,3655,3655,0
20230601,183100,1501101605,3655,3655,3655,3655,0
20230601,183000,1501101605,3655,3655,3655,3655,0
20230601,182900,1501101605,3655,3655,3655,3655,0
20230601,182800,1501101605,3655,3655,3655,3655,0
20230601,182700,1501101605,3655,3655,3655,3655,0
20230601,182600,1501101605,3655,3655,3655,3655,0
20230601,182500,1501101605,3655,3655,3655,3655,0
20230601,182400,1501101605,3655,3655,3655,3655,14758
20230601,182300,1501101605,3655,3655,3655,3655,0
20230601,182200,1501101605,3655,3655,3655,3655,0
20230601,182100,1501101605,3655,3655,3655,3655,0
20230601,182000,1501101605,3655,3655,3655,3655,0
20230601,181900,1501101605,3655,3655,3655,3655,0
20230601,181800,1501101605,3655,3655,3655,3655,0
20230601,181700,1501101605,3655,3655,3655,3655,0
20230601,181600,1501101605,3655,3655,3655,3655,0
20230601,181500,1501101605,3655,3655,3655,3655,0
20230601,181400,1501101605,3655,3655,3655,3655,0
20230601,181300,1501101605,3655,3655,3655,3655,0
20230601,181200,1501101605,3655,3655,3655,3655,0
20230601,181100,1501101605,3655,3655,3655,3655,0
20230601,181000,1501101605,3655,3655,3655,3655,0
20230601,180900,1501101605,3655,3655,3655,3655,0
20230601,180800,1501101605,3655,3655,3655,3655,0
20230601,180700,1501101605,3655,3655,3655,3655,0
20230601,180600,1501101605,3655,3655,3655,3655,0
20230601,180500,1501101605,3655,3655,3655,3655,0
20230601,180400,1501101605,3655,3655,3655,3655,0
20230601,180300,1501101605,3655,3655,3655,3655,0
20230601,180200,1501101605,3655,3655,3655,3655,0
20230601,180100,1501101605,3655,3655,3655,3655,0
20230601,180000,1501101605,3655,3655,3655,3655,0
20230601,175900,1501101605,3655,3655,3655,3655,0
20230601,175800,1501101605,3655,3655,3655,3655,0
20230601,175700,1501101605,3655,3655,3655,3655,0
20230601,175600,1501101605,3655,3655,3655,3655,0
20230601,175500,1501101605,3655,3655,3655,3655,0
20230601,175400,1501101605,3655,3655,3655,3655,14758
20230601,175300,1501101605,3655,3655,3655,3655,0
20230601,175200,1501101605,3655,3655,3655,3655,0
20230601,175100,1501101605,3655,3655,3655,3655,0
20230601,175000,1501101605,3655,3655,3655,3655,0
20230601,174900,1501101605,3655,3655,3655,3655,0
20230601,174800,1501101605,3655,3655,3655,3655,0
20230601,174700,1501101605,3655,3655,3655,3655,0
20230601,174600,1501101605,3655,3655,3655,3655,0
20230601,174500,1501101605,3655,3655,3655,3655,0
20230601,174400,1501101605,3655,3655,3655,3655,0
20230601,174300,1501101605,3655,3655,3655,3655,0
20230601,174200,1501101605,3655,3655,3655,3655,0
20230601,174100,1501101605,3655,3655,3655,3655,0
20230601,174000,1501101605,3655,3655,3655,3655,0
20230601,173900,1501101605,3655,3655,3655,3655,0
20230601,173800,1501101605,3655,3655,3655,3655,0
20230601,173700,1501101605,3655,3655,3655,3655,0
20230601,173600,1501101605,3655,3655,3655,3655,0
20230601,173500,1501101605,3655,3655,3655,3655,0
20230601,173400,1501101605,3655,3655,3655,3655,0
20230601,173300,1501101605,3655,3655,3655,3655,0
20230601,173200,1501101605,3655,3655,3655,3655,0
20230601,173100,1501101605,3655,3655,3655,3655,0
20230601,173000,1501101605,3655,3655,3655,3655,0
20230601,172900,1501101605,3655,3655,3655,3655,0
20230601,172800,1501101605,3655,3655,3655,3655,0
20230601,172700,1501101605,3655,3655,3655,3655,0
20230601,172600,1501101605,3655,3655,3655,3655,0
20230601,172500,1501101605,3655,3655,3655,3655,0
20230601,172400,1501101605,3655,3655,3655,3655,14758
20230601,172300,1501101605,3655,3655,3655,3655,0
20230601,172200,1501101605,3655,3655,3655,3655,0
20230601,172100,1501101605,3655,3655,3655,3655,0
20230601,172000,1501101605,3655,3655,3655,3655,0
20230601,171900,1501101605,3655,3655,3655,3655,0
20230601,171800,1501101605,3655,3655,3655,3655,0
20230601,171700,1501101605,3655,3655,3655,3655,0
20230601,171600,1501101605,3655,3655,3655,3655,0
20230601,171500,1501101605,3655,3655,3655,3655,0
20230601,171400,1501101605,3655,3655,3655,3655,0
20230601,171300,1501101605,3655,3655,3655,3655,0
20230601,171200,1501101605,3655,3655,3655,3655,0
20230601,171100,1501101605,3655,3655,3655,3655,0
20230601,171000,1501101605,3655,3655,3655,3655,0
20230601,170900,1501101605,3655,3655,3655,3655,0
20230601,170800,1501101605,3655,3655,3655,3655,0
20230601,170700,1501101605,3655,3655,3655,3655,0
20230601,170600,1501101605,3655,3655,3655,3655,0
20230601,170500,1501101605,3655,3655,3655,3655,0
20230601,170400,1501101605,3655,3655,3655,3655,0
20230601,170300,1501101605,3655,3655,3655,3655,0
20230601,170200,1501101605,3655,3655,3655,3655,0
20230601,170100,1501101605,3655,3655,3655,3655,0
20230601,170000,1501101605,3655,3655,3655,3655,0
20230601,165900,1501101605,3655,3655,3655,3655,0
20230601,165800,1501101605,3655,3655,3655,3655,0
20230601,165700,1501101605,3655,3655,3655,3655,0
20230601,165600,1501101605,3655,3655,3655,3655,0
20230601,165500,1501101605,3655,3655,3655,3655,0
20230601,165400,1501101605,3655,3655,3655,3655,14758
20230601,165300,1501101605,3655,3655,3655,3655,0
20230601,165200,1501101605,3655,3655,3655,3655,0
20230601,165100,1501101605,3655,3655,3655,3655,0
20230601,165000,1501101605,3655,3655,3655,3655,0
20230601,164900,1501101605,3655,3655,3655,3655,0
20230601,164800,1501101605,3655,3655,3655,3655,0
20230601,164700,1501101605,3655,3655,3655,3655,0
20230601,164600,1501101605,3655,3655,3655,3655,0
20230601,164500,1501101605,3655,3655,3655,3655,0
20230601,164400,1501101605,3655,3655,3655,3655,0
20230601,164300,1501101605,3655,3655,3655,3655,0
20230601,164200,1501101605,3655,3655,3655,3655,0
20230601,164100,1501101605,3655,3655,3655,3655,0
20230601,164000,1501101605,3655,3655,3655,3655,0
20230601,163900,1501101605,3655,3655,3655,3655,0
20230601,163800,1501101605,3655,3655,3655,3655,0
20230601,163700,1501101605,3655,3655,3655,3655,0
20230601,163600,1501101605,3655,3655,3655,3655,0
20230601,163500,1501101605,3655,3655,3655,3655,0
20230601,163400,1501101605,3655,3655,3655,3655,0
20230601,163300,1501101605,3655,3655,3655,3655,0
20230601,163200,1501101605,3655,3655,3655,3655,0
20230601,163100,1501101605,3655,3655,3655,3655,0
20230601,163000,1501101605,3655,3655,3655,3655,0
20230601,162900,1501101605,3655,3655,3655,3655,0
20230601,162800,1501101605,3655,3655,3655,3655,0
20230601,162700,1501101605,3655,3655,3655,3655,0
20230601,162600,1501101605,3655,3655,3655,3655,0
20230601,162500,1501101605,3655,3655,3655,3655,0
20230601,162400,1501101605,3655,3655,3655,3655,14758
20230601,162300,1501101605,3655,3655,3655,3655,0
20230601,162200,1501101605,3655,3655,3655,3655,0
20230601,162100,1501101605,3655,3655,3655,3655,0
20230601,162000,1501101605,3655,3655,3655,3655,0
20230601,161900,1501101605,3655,3655,3655,3655,0
20230601,161800,1501101605,3655,3655,3655,3655,0
20230601,161700,1501101605,3655,3655,3655,3655,0
20230601,161600,1501101605,3655,3655,3655,3655,0
20230601,161500,1501101605,3655,3655,3655,3655,0
20230601,161400,1501101605,3655,3655,3655,3655,0
20230601,161300,1501101605,3655,3655,3655,3655,0
20230601,161200,1501101605,3655,3655,3655,3655,0
20230601,161100,1501101605,3655,3655,3655,3655,0
20230601,161000,1501101605,3655,3655,3655,3655,0
20230601,160900,1501101605,3655,3655,3655,3655,0
20230601,160800,1501101605,3655,3655,3655,3655,0
20230601,160700,1501101605,3655,3655,3655,3655,0
20230601,160600,1501101605,3655,3655,3655,3655,0
20230601,160500,1501101605,3655,3655,3655,3655,0
20230601,160400,1501101605,3655,3655,3655,3655,0
20230601,160300,1501101605,3655,3655,3655,3655,0
20230601,160200,1501101605,3655,3655,3655,3655,0
20230601,160100,1501101605,3655,3655,3655,3655,0
20230601,160000,1501101605,3655,3655,3655,3655,0
20230601,155900,1501101605,3655,3655,3655,3655,0
20230601,155800,1501101605,3655,3655,3655,3655,0
20230601,155700,1501101605,3655,3655,3655,3655,0
20230601,155600,1501101605,3655,3655,3655,3655,0
20230601,155500,1501101605,3655,3655,3655,3655,0
20230601,155400,1501101605,3655,3655,3655,3655,14758
20230601,155300,1501101605,3655,3655,3655,3655,0
20230601,155200,1501101605,3655,3655,3655,3655,0
20230601,155100,1501101605,3655,3655,3655,3655,0
20230601,155000,1501101605,3655,3655,3655,3655,0
20230601,154900,1501101605,3655,3655,3655,3655,0
20230601,154800,1501101605,3655,3655,3655,3655,0
20230601,154700,1501101605,3655,3655,3655,3655,0
20230601,154600,1501101605,3655,3655,3655,3655,0
20230601,154500,1501101605,3655,3655,3655,3655,0
20230601,154400,1501101605,3655,3655,3655,3655,0
20230601,154300,1501101605,3655,3655,3655,3655,0
20230601,154200,1501101605,3655,3655,3655,3655,0
20230601,154100,1501101605,3655,3655,3655,3655,0
20230601,154000,1501101605,3655,3655,3655,3655,0
20230601,153900,1501101605,3655,3655,3655,3655,0
20230601,153800,1501101605,3655,3655,3655,3655,0
20230601,153700,1501101605,3655,3655,3655,3655,0
20230601,153600,1501101605,3655,3655,3655,3655,0
20230601,153500,1501101605,3655,3655,3655,3655,0
20230601,153400,1501101605,3655,3655,3655,3655,0
20230601,153300,1501101605,3655,3655,3655,3655,0
20230601,153200,1501101605,3655,3655,3655,3655,0
20230601,153100,1501101605,3655,3655,3655,3655,0
20230601,153000,1501101605,3655,3655,3655,3655,14758
20230601,152900,1447161115,3700,3700,3700,3700,0
20230601,152800,1447161115,3700,3700,3700,3700,0
20230601,152700,1447161115,3700,3700,3700,3700,0
20230601,152600,1447161115,3700,3700,3700,3700,0
20230601,152500,1447161115,3700,3700,3700,3700,0
20230601,152400,1447161115,3700,3700,3700,3700,0
20230601,152300,1447161115,3700,3700,3700,3700,0
20230601,152200,1447161115,3700,3700,3700,3700,0
20230601,152100,1447161115,3700,3700,3700,3700,0
20230601,152000,1447161115,3700,3700,3700,3700,0
20230601,151900,1447161115,3700,3695,3700,3695,1413
20230601,151800,1441937080,3670,3670,3670,3660,6376
20230601,151700,1418557405,3670,3670,3670,3670,572
20230601,151600,1416458165,3675,3700,3700,3670,715
20230601,151500,1413818355,3700,3675,3700,3675,2502
20230601,151400,1404601030,3670,3670,3670,3670,300
20230601,151300,1403500030,3670,3680,3680,3670,1233
20230601,151200,1398972930,3675,3675,3675,3675,497
20230601,151100,1397146455,3675,3675,3675,3675,69
20230601,151000,1396892880,3675,3690,3700,3675,4292
20230601,150900,1381094625,3695,3700,3700,3695,650
20230601,150800,1378689875,3700,3700,3700,3700,0
20230601,150700,1378689875,3700,3700,3700,3700,0
20230601,150600,1378689875,3700,3700,3700,3700,105
20230601,150500,1378301375,3700,3700,3700,3700,0
20230601,150400,1378301375,3700,3700,3700,3700,0
20230601,150300,1378301375,3700,3700,3700,3700,469
20230601,150200,1376566075,3700,3700,3700,3700,0
20230601,150100,1376566075,3700,3700,3700,3700,200
20230601,150000,1375826075,3695,3695,3695,3695,56
20230601,145900,1375619155,3695,3700,3700,3695,2
20230601,145800,1375611760,3700,3700,3700,3700,925
20230601,145700,1372189260,3710,3710,3710,3710,0
20230601,145600,1372189260,3710,3710,3710,3710,32
20230601,145500,1372070540,3710,3710,3710,3710,1859
20230601,145400,1365173650,3710,3710,3710,3710,0
20230601,145300,1365173650,3710,3710,3710,3710,76
20230601,145200,1364891690,3710,3710,3710,3710,0
20230601,145100,1364891690,3710,3720,3720,3710,1775
20230601,145000,1358289340,3720,3720,3720,3720,2000
20230601,144900,1350849340,3705,3705,3705,3705,0
20230601,144800,1350849340,3705,3705,3705,3705,2016
20230601,144700,1343380060,3715,3715,3715,3715,0
20230601,144600,1343380060,3715,3715,3715,3715,68
20230601,144500,1343127440,3715,3715,3715,3715,39
20230601,144400,1342982555,3715,3715,3715,3715,794
20230601,144300,1340032845,3715,3700,3715,3700,2417
20230601,144200,1331066440,3700,3705,3705,3700,2837
20230601,144100,1320562545,3715,3715,3715,3715,0
20230601,144000,1320562545,3715,3705,3715,3705,2001
20230601,143900,1313128840,3705,3705,3705,3705,8004
20230601,143800,1283474020,3705,3710,3710,3705,1726
20230601,143700,1277073190,3720,3720,3720,3720,32
20230601,143600,1276954150,3720,3720,3720,3720,1723
20230601,143500,1270544590,3720,3720,3720,3720,282
20230601,143400,1269495550,3720,3720,3720,3720,2001
20230601,143300,1262051830,3695,3700,3700,3695,10
20230601,143200,1262014870,3725,3725,3725,3725,0
20230601,143100,1262014870,3725,3725,3725,3725,0
20230601,143000,1262014870,3725,3725,3725,3695,7836
20230601,142900,1232950830,3725,3725,3725,3725,3169
20230601,142800,1221146305,3725,3725,3725,3725,0
20230601,142700,1221146305,3725,3725,3725,3720,2836
20230601,142600,1210593880,3720,3720,3720,3720,1981
20230601,142500,1203224560,3720,3705,3720,3705,1409
20230601,142400,1198004200,3705,3700,3705,3700,996
20230601,142300,1194318990,3695,3695,3695,3695,1997
20230601,142200,1186940075,3695,3685,3695,3680,3145
20230601,142100,1175356295,3685,3685,3685,3685,0
20230601,142000,1175356295,3685,3685,3685,3685,0
20230601,141900,1175356295,3685,3685,3685,3685,5
20230601,141800,1175337870,3685,3700,3700,3685,6223
20230601,141700,1152353765,3705,3725,3725,3705,1620
20230601,141600,1146351065,3725,3725,3725,3725,0
20230601,141500,1146351065,3725,3725,3725,3725,1400
20230601,141400,1141136065,3705,3710,3710,3705,6885
20230601,141300,1115620215,3705,3705,3705,3705,1000
20230601,141200,1111915215,3705,3705,3705,3705,0
20230601,141100,1111915215,3705,3705,3705,3705,1
20230601,141000,1111911510,3690,3690,3690,3690,0
20230601,140900,1111911510,3690,3700,3710,3690,6525
20230601,140800,1087742315,3685,3690,3690,3685,1862
20230601,140700,1080875720,3690,3690,3690,3690,150
20230601,140600,1080322220,3690,3690,3690,3690,0
20230601,140500,1080322220,3690,3690,3690,3690,20
20230601,140400,1080248420,3685,3720,3720,3685,10906
20230601,140300,1039891550,3745,3740,3745,3740,20
20230601,140200,1039816710,3745,3730,3745,3730,320
20230601,140100,1038622960,3730,3730,3730,3730,0
20230601,140000,1038622960,3730,3730,3730,3730,752
20230601,135900,1035818000,3730,3720,3730,3720,474
20230601,135800,1034051150,3720,3720,3720,3720,40
20230601,135700,1033902350,3720,3720,3720,3720,0
20230601,135600,1033902350,3720,3720,3720,3720,0
20230601,135500,1033902350,3720,3720,3720,3720,635
20230601,135400,1031540150,3730,3730,3730,3730,1
20230601,135300,1031536420,3725,3725,3725,3725,14
20230601,135200,1031484270,3730,3730,3730,3730,399
20230601,135100,1029996000,3725,3720,3725,3720,578
20230601,135000,1027845450,3720,3720,3720,3720,0
20230601,134900,1027845450,3720,3720,3720,3720,203
20230601,134800,1027090290,3720,3720,3720,3720,1
20230601,134700,1027086570,3740,3740,3740,3740,0
20230601,134600,1027086570,3740,3740,3740,3740,5
20230601,134500,1027067870,3740,3740,3740,3740,0
20230601,134400,1027067870,3740,3740,3740,3740,0
20230601,134300,1027067870,3740,3740,3740,3740,0
20230601,134200,1027067870,3740,3740,3740,3740,0
20230601,134100,1027067870,3740,3740,3740,3740,1050
20230601,134000,1023140870,3740,3740,3740,3740,19
20230601,133900,1023069810,3745,3745,3745,3745,50
20230601,133800,1022882560,3745,3745,3745,3745,1
20230601,133700,1022878815,3745,3745,3745,3745,0
20230601,133600,1022878815,3745,3745,3745,3745,0
20230601,133500,1022878815,3745,3745,3745,3745,30
20230601,133400,1022766465,3745,3745,3745,3745,0
20230601,133300,1022766465,3745,3745,3745,3715,3
20230601,133200,1022755260,3715,3750,3750,3715,477
20230601,133100,1020979580,3725,3730,3750,3725,13
20230601,133000,1020931005,3725,3735,3735,3725,2198
20230601,132900,1012733425,3740,3740,3740,3740,98
20230601,132800,1012366905,3740,3770,3770,3740,383
20230601,132700,1010931525,3785,3785,3785,3785,0
20230601,132600,1010931525,3785,3785,3785,3785,2458
20230601,132500,1001627995,3785,3785,3790,3785,2325
20230601,132400,992817865,3785,3805,3805,3785,3472
20230601,132300,979614935,3815,3835,3835,3815,1383
20230601,132200,974336210,3835,3840,3855,3835,1962
20230601,132100,966802245,3840,3880,3885,3835,3127
20230601,132000,954765885,3885,3780,3890,3780,41834
20230601,131900,794668855,3780,3785,3785,3780,3887
20230601,131800,779975985,3780,3775,3780,3775,1051
20230601,131700,776003210,3765,3755,3765,3755,1438
20230601,131600,770594180,3755,3755,3755,3755,0
20230601,131500,770594180,3755,3750,3755,3750,520
20230601,131400,768641805,3760,3760,3760,3760,0
20230601,131300,768641805,3760,3740,3760,3740,2000
20230601,131200,761135675,3740,3740,3740,3740,1
20230601,131100,761131935,3740,3740,3740,3740,0
20230601,131000,761131935,3740,3735,3740,3735,955
20230601,130900,757565005,3740,3735,3740,3735,18
20230601,130800,757497770,3735,3735,3735,3735,1500
20230601,130700,751895270,3745,3715,3745,3715,3503
20230601,130600,738875670,3705,3690,3705,3690,5572
20230601,130500,718252525,3690,3680,3690,3680,1242
20230601,130400,713681955,3680,3680,3680,3680,4353
20230601,130300,697662915,3680,3680,3680,3670,3887
20230601,130200,683387590,3675,3680,3680,3675,1200
20230601,130100,678977585,3680,3680,3680,3680,0
20230601,130000,678977585,3680,3680,3680,3680,0
20230601,125900,678977585,3680,3680,3680,3680,0
20230601,125800,678977585,3680,3680,3680,3680,0
20230601,125700,678977585,3680,3675,3680,3675,180
20230601,125600,678316080,3680,3675,3680,3675,2841
20230601,125500,667875305,3675,3675,3675,3675,1099
20230601,125400,663836480,3675,3675,3675,3675,1
20230601,125300,663832805,3675,3680,3680,3675,3662
20230601,125200,650369220,3680,3690,3695,3680,1006
20230601,125100,646652550,3695,3695,3695,3695,1001
20230601,125000,642953855,3675,3675,3675,3675,1405
20230601,124900,637790480,3695,3695,3695,3695,0
20230601,124800,637790480,3695,3695,3695,3695,0
20230601,124700,637790480,3695,3695,3695,3695,1
20230601,124600,637786785,3680,3680,3680,3680,18
20230601,124500,637720545,3690,3690,3690,3690,0
20230601,124400,637720545,3690,3690,3690,3690,18
20230601,124300,637654125,3695,3695,3695,3695,0
20230601,124200,637654125,3695,3695,3695,3695,1
20230601,124100,637650430,3675,3675,3675,3675,15
20230601,124000,637595305,3675,3675,3675,3675,0
20230601,123900,637595305,3675,3685,3685,3675,2885
20230601,123800,626983960,3705,3705,3705,3705,0
20230601,123700,626983960,3705,3705,3705,3705,0
20230601,123600,626983960,3705,3685,3705,3685,101
20230601,123500,626611755,3685,3690,3690,3685,3144
20230601,123400,615018465,3695,3695,3695,3695,773
20230601,123300,612162230,3705,3700,3705,3700,2
20230601,123200,612154825,3705,3705,3705,3705,0
20230601,123100,612154825,3705,3705,3705,3705,0
20230601,123000,612154825,3705,3700,3705,3700,770
20230601,122900,609305820,3700,3700,3700,3700,142
20230601,122800,608780420,3700,3700,3700,3700,2
20230601,122700,608773020,3695,3695,3695,3695,0
20230601,122600,608773020,3695,3695,3695,3695,43
20230601,122500,608614135,3700,3700,3700,3695,143
20230601,122400,608085740,3695,3700,3700,3695,1043
20230601,122300,604226855,3700,3700,3700,3700,0
20230601,122200,604226855,3700,3700,3700,3700,0
20230601,122100,604226855,3700,3700,3700,3700,0
20230601,122000,604226855,3700,3700,3700,3700,0
20230601,121900,604226855,3700,3700,3700,3700,0
20230601,121800,604226855,3700,3700,3700,3700,0
20230601,121700,604226855,3700,3700,3700,3700,0
20230601,121600,604226855,3700,3700,3700,3700,2
20230601,121500,604219455,3695,3695,3695,3695,8
20230601,121400,604189895,3700,3700,3700,3700,0
20230601,121300,604189895,3700,3700,3700,3700,669
20230601,121200,601714595,3700,3700,3700,3700,1
20230601,121100,601710895,3695,3695,3695,3695,3
20230601,121000,601699810,3695,3695,3695,3695,0
20230601,120900,601699810,3695,3695,3695,3695,0
20230601,120800,601699810,3695,3695,3695,3695,21
20230601,120700,601622215,3700,3700,3700,3700,3
20230601,120600,601611115,3700,3700,3700,3700,0
20230601,120500,601611115,3700,3700,3700,3700,1
20230601,120400,601607415,3700,3685,3700,3685,500
20230601,120300,599758585,3680,3680,3680,3680,1
20230601,120200,599754905,3685,3685,3685,3685,95
20230601,120100,599404830,3690,3690,3690,3690,1158
20230601,120000,595131810,3700,3700,3700,3700,0
20230601,115900,595131810,3700,3700,3700,3700,0
20230601,115800,595131810,3700,3700,3700,3700,1
20230601,115700,595128110,3700,3700,3700,3700,0
20230601,115600,595128110,3700,3700,3700,3700,10
20230601,115500,595091110,3700,3700,3700,3700,0
20230601,115400,595091110,3700,3700,3700,3700,0
20230601,115300,595091110,3700,3700,3700,3700,0
20230601,115200,595091110,3700,3700,3700,3700,0
20230601,115100,595091110,3700,3700,3700,3700,0
20230601,115000,595091110,3700,3700,3700,3700,0
20230601,114900,595091110,3700,3700,3700,3700,767
20230601,114800,592253210,3705,3705,3705,3705,0
20230601,114700,592253210,3705,3705,3705,3705,0
20230601,114600,592253210,3705,3705,3705,3705,0
20230601,114500,592253210,3705,3705,3705,3705,1
20230601,114400,592249505,3705,3705,3705,3705,0
20230601,114300,592249505,3705,3705,3705,3705,500
20230601,114200,590397005,3710,3710,3710,3710,0
20230601,114100,590397005,3710,3710,3710,3710,0
20230601,114000,590397005,3710,3710,3710,3710,0
20230601,113900,590397005,3710,3710,3710,3710,0
20230601,113800,590397005,3710,3710,3710,3710,988
20230601,113700,586731525,3715,3715,3715,3715,2
20230601,113600,586724095,3710,3710,3710,3710,12
20230601,113500,586679575,3710,3710,3710,3710,0
20230601,113400,586679575,3710,3710,3710,3710,0
20230601,113300,586679575,3710,3710,3710,3710,0
20230601,113200,586679575,3710,3710,3710,3710,0
20230601,113100,586679575,3710,3710,3710,3710,0
20230601,113000,586679575,3710,3710,3715,3710,330
20230601,112900,585454125,3715,3715,3715,3715,0
20230601,112800,585454125,3715,3715,3715,3715,0
20230601,112700,585454125,3715,3715,3715,3715,0
20230601,112600,585454125,3715,3715,3715,3715,1000
20230601,112500,581739125,3715,3715,3715,3715,1
20230601,112400,581735410,3690,3690,3690,3690,0
20230601,112300,581735410,3690,3690,3690,3690,0
20230601,112200,581735410,3690,3690,3690,3690,0
20230601,112100,581735410,3690,3695,3700,3690,1133
20230601,112000,577554355,3700,3700,3700,3700,59
20230601,111900,577336055,3700,3700,3700,3700,673
20230601,111800,574845955,3700,3715,3715,3700,2574
20230601,111700,565315415,3720,3720,3720,3720,0
20230601,111600,565315415,3720,3720,3720,3720,0
20230601,111500,565315415,3720,3720,3720,3720,0
20230601,111400,565315415,3720,3720,3720,3720,1023
20230601,111300,561509855,3720,3720,3720,3720,0
20230601,111200,561509855,3720,3720,3720,3720,4000
20230601,111100,546629855,3715,3715,3715,3715,1311
20230601,111000,541759490,3715,3715,3715,3715,1000
20230601,110900,538044490,3715,3710,3715,3710,65
20230601,110800,537803265,3715,3715,3715,3715,2
20230601,110700,537795835,3715,3715,3715,3715,0
20230601,110600,537795835,3715,3715,3715,3715,1072
20230601,110500,533813355,3720,3720,3720,3720,0
20230601,110400,533813355,3720,3720,3720,3720,1
20230601,110300,533809635,3720,3720,3720,3720,0
20230601,110200,533809635,3720,3720,3720,3720,212
20230601,110100,533020995,3720,3720,3720,3720,331
20230601,110000,531789675,3720,3720,3720,3720,1
20230601,105900,531785955,3720,3720,3720,3720,152
20230601,105800,531220515,3720,3720,3720,3720,576
20230601,105700,529077795,3720,3720,3720,3720,0
20230601,105600,529077795,3720,3720,3720,3720,581
20230601,105500,526916475,3720,3730,3730,3720,200
20230601,105400,526171595,3740,3740,3740,3740,0
20230601,105300,526171595,3740,3740,3740,3740,0
20230601,105200,526171595,3740,3740,3740,3740,0
20230601,105100,526171595,3740,3745,3745,3740,1495
20230601,105000,520578420,3745,3745,3745,3745,0
20230601,104900,520578420,3745,3745,3745,3745,1645
20230601,104800,514417895,3745,3745,3745,3745,0
20230601,104700,514417895,3745,3745,3745,3745,0
20230601,104600,514417895,3745,3755,3755,3740,6792
20230601,104500,488959860,3755,3755,3755,3755,1
20230601,104400,488956105,3755,3760,3760,3755,1110
20230601,104300,484783045,3760,3760,3760,3760,0
20230601,104200,484783045,3760,3755,3760,3755,303
20230601,104100,483645275,3760,3760,3760,3760,1112
20230601,104000,479464155,3760,3775,3775,3760,3193
20230601,103900,467426565,3775,3775,3775,3775,0
20230601,103800,467426565,3775,3775,3775,3775,135
20230601,103700,466916940,3775,3775,3775,3775,131
20230601,103600,466422415,3775,3770,3775,3770,60
20230601,103500,466195965,3770,3770,3770,3770,1
20230601,103400,466192195,3785,3785,3785,3785,200
20230601,103300,465435195,3785,3785,3785,3785,801
20230601,103200,462403410,3770,3770,3770,3770,1000
20230601,103100,458633410,3790,3790,3790,3790,123
20230601,103000,458167240,3790,3790,3790,3790,1231
20230601,102900,453501750,3790,3790,3790,3790,2500
20230601,102800,444026750,3795,3795,3795,3795,0
20230601,102700,444026750,3795,3770,3795,3770,2000
20230601,102600,436462320,3770,3775,3775,3770,707
20230601,102500,433796895,3790,3790,3790,3790,800
20230601,102400,430764895,3790,3790,3790,3790,0
20230601,102300,430764895,3790,3790,3790,3790,504
20230601,102200,428854735,3795,3795,3795,3795,0
20230601,102100,428854735,3795,3795,3795,3795,0
20230601,102000,428854735,3795,3790,3795,3790,1000
20230601,101900,425063920,3790,3790,3790,3790,1200
20230601,101800,420515920,3795,3790,3795,3785,7000
20230601,101700,393961280,3795,3795,3795,3795,0
20230601,101600,393961280,3795,3795,3795,3795,0
20230601,101500,393961280,3795,3795,3795,3795,0
20230601,101400,393961280,3795,3790,3795,3790,2000
20230601,101300,386371430,3790,3790,3790,3790,1030
20230601,101200,382467730,3790,3785,3790,3785,1000
20230601,101100,378677915,3790,3790,3790,3785,2000
20230601,101000,371098095,3795,3795,3795,3795,0
20230601,100900,371098095,3795,3795,3795,3795,0
20230601,100800,371098095,3795,3795,3795,3790,35
20230601,100700,370965435,3790,3790,3790,3785,2357
20230601,100600,362037455,3790,3790,3795,3790,1771
20230601,100500,355325360,3790,3790,3790,3790,1978
20230601,100400,347828740,3790,3790,3790,3790,209
20230601,100300,347036630,3790,3790,3790,3790,313
20230601,100200,345850360,3790,3790,3790,3790,90
20230601,100100,345509260,3790,3790,3790,3785,1910
20230601,100000,338270635,3790,3790,3790,3790,0
20230601,095900,338270635,3790,3790,3790,3790,0
20230601,095800,338270635,3790,3790,3790,3790,0
20230601,095700,338270635,3790,3790,3790,3790,4
20230601,095600,338255475,3790,3790,3790,3790,10
20230601,095500,338217575,3790,3790,3790,3790,30
20230601,095400,338103875,3790,3790,3790,3790,100
20230601,095300,337724875,3790,3780,3790,3780,3800
20230601,095200,323334115,3780,3780,3780,3780,9876
20230601,095100,286002835,3790,3785,3790,3785,650
20230601,095000,283540375,3785,3785,3785,3785,1591
20230601,094900,277518440,3785,3780,3785,3780,2
20230601,094800,277510875,3780,3780,3780,3780,1000
20230601,094700,273730875,3780,3780,3780,3780,100
20230601,094600,273352875,3780,3775,3790,3775,8076
20230601,094500,242781950,3765,3765,3765,3765,1
20230601,094400,242778185,3760,3760,3760,3760,0
20230601,094300,242778185,3760,3760,3760,3760,0
20230601,094200,242778185,3760,3760,3760,3760,0
20230601,094100,242778185,3760,3760,3760,3760,1
20230601,094000,242774425,3775,3775,3775,3775,1
20230601,093900,242770650,3775,3760,3775,3760,121
20230601,093800,242314175,3780,3780,3780,3780,5432
20230601,093700,221781215,3760,3780,3780,3760,7
20230601,093600,221754775,3780,3780,3780,3780,0
20230601,093500,221754775,3780,3780,3780,3780,2
20230601,093400,221747215,3780,3780,3780,3780,417
20230601,093300,220170955,3780,3775,3795,3775,9007
20230601,093200,186108910,3750,3750,3750,3750,151
20230601,093100,185542660,3775,3740,3775,3740,151
20230601,093000,184977885,3780,3780,3780,3780,7159
20230601,092900,157916865,3785,3805,3805,3785,2879
20230601,092800,147013850,3805,3785,3805,3785,5312
20230601,092700,126845770,3785,3775,3785,3775,2817
20230601,092600,116190595,3765,3765,3765,3765,282
20230601,092500,115128865,3745,3745,3745,3745,0
20230601,092400,115128865,3745,3745,3745,3745,0
20230601,092300,115128865,3745,3745,3745,3745,400
20230601,092200,113630865,3745,3745,3745,3745,380
20230601,092100,112207765,3745,3745,3745,3745,1200
20230601,092000,107713765,3750,3750,3750,3750,0
20230601,091900,107713765,3750,3745,3750,3745,4955
20230601,091800,89152270,3745,3745,3745,3745,0
20230601,091700,89152270,3745,3745,3745,3735,306
20230601,091600,88007360,3735,3735,3735,3735,0
20230601,091500,88007360,3735,3735,3735,3735,0
20230601,091400,88007360,3735,3735,3735,3735,0
20230601,091300,88007360,3735,3735,3735,3735,57
20230601,091200,87794465,3720,3720,3720,3720,335
20230601,091100,86548265,3720,3720,3720,3720,121
20230601,091000,86098145,3725,3735,3735,3725,202
20230601,090900,85344760,3735,3740,3740,3730,2539
20230601,090800,75863710,3735,3735,3735,3735,0
20230601,090700,75863710,3735,3735,3735,3735,310
20230601,090600,74705860,3740,3740,3740,3740,6729
20230601,090500,49539400,3740,3740,3740,3740,445
20230601,090400,47875100,3750,3750,3750,3750,200
20230601,090300,47125100,3750,3765,3765,3740,6200
20230601,090200,23806700,3765,3740,3765,3740,955
20230601,090100,20231600,3775,3780,3780,3775,5002
20230601,090000,1324050,3780,3830,3830,3780,350
Reference in New Issue Copy Permalink