ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/220180/min/candle-20230601.csv

831 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224800,1989821670,3660,3660,3660,3660,9741
20230601,224700,1989821670,3660,3660,3660,3660,0
20230601,224600,1989821670,3660,3660,3660,3660,0
20230601,224500,1989821670,3660,3660,3660,3660,0
20230601,224400,1989821670,3660,3660,3660,3660,0
20230601,224300,1989821670,3660,3660,3660,3660,0
20230601,224200,1989821670,3660,3660,3660,3660,0
20230601,224100,1989821670,3660,3660,3660,3660,0
20230601,224000,1989821670,3660,3660,3660,3660,0
20230601,223900,1989821670,3660,3660,3660,3660,0
20230601,223800,1989821670,3660,3660,3660,3660,0
20230601,223700,1989821670,3660,3660,3660,3660,0
20230601,223600,1989821670,3660,3660,3660,3660,0
20230601,223500,1989821670,3660,3660,3660,3660,0
20230601,223400,1989821670,3660,3660,3660,3660,0
20230601,223300,1989821670,3660,3660,3660,3660,0
20230601,223200,1989821670,3660,3660,3660,3660,0
20230601,223100,1989821670,3660,3660,3660,3660,0
20230601,223000,1989821670,3660,3660,3660,3660,0
20230601,222900,1989821670,3660,3660,3660,3660,0
20230601,222800,1989821670,3660,3660,3660,3660,0
20230601,222700,1989821670,3660,3660,3660,3660,0
20230601,222600,1989821670,3660,3660,3660,3660,0
20230601,222500,1989821670,3660,3660,3660,3660,0
20230601,222400,1989821670,3660,3660,3660,3660,0
20230601,222300,1989821670,3660,3660,3660,3660,0
20230601,222200,1989821670,3660,3660,3660,3660,0
20230601,222100,1989821670,3660,3660,3660,3660,0
20230601,222000,1989821670,3660,3660,3660,3660,0
20230601,221900,1989821670,3660,3660,3660,3660,0
20230601,221800,1989821670,3660,3660,3660,3660,9741
20230601,221700,1989821670,3660,3660,3660,3660,0
20230601,221600,1989821670,3660,3660,3660,3660,0
20230601,221500,1989821670,3660,3660,3660,3660,0
20230601,221400,1989821670,3660,3660,3660,3660,0
20230601,221300,1989821670,3660,3660,3660,3660,0
20230601,221200,1989821670,3660,3660,3660,3660,0
20230601,221100,1989821670,3660,3660,3660,3660,0
20230601,221000,1989821670,3660,3660,3660,3660,0
20230601,220900,1989821670,3660,3660,3660,3660,0
20230601,220800,1989821670,3660,3660,3660,3660,0
20230601,220700,1989821670,3660,3660,3660,3660,0
20230601,220600,1989821670,3660,3660,3660,3660,0
20230601,220500,1989821670,3660,3660,3660,3660,0
20230601,220400,1989821670,3660,3660,3660,3660,0
20230601,220300,1989821670,3660,3660,3660,3660,0
20230601,220200,1989821670,3660,3660,3660,3660,0
20230601,220100,1989821670,3660,3660,3660,3660,0
20230601,220000,1989821670,3660,3660,3660,3660,0
20230601,215900,1989821670,3660,3660,3660,3660,0
20230601,215800,1989821670,3660,3660,3660,3660,0
20230601,215700,1989821670,3660,3660,3660,3660,0
20230601,215600,1989821670,3660,3660,3660,3660,0
20230601,215500,1989821670,3660,3660,3660,3660,0
20230601,215400,1989821670,3660,3660,3660,3660,0
20230601,215300,1989821670,3660,3660,3660,3660,0
20230601,215200,1989821670,3660,3660,3660,3660,0
20230601,215100,1989821670,3660,3660,3660,3660,0
20230601,215000,1989821670,3660,3660,3660,3660,0
20230601,214900,1989821670,3660,3660,3660,3660,0
20230601,214800,1989821670,3660,3660,3660,3660,9741
20230601,214700,1989821670,3660,3660,3660,3660,0
20230601,214600,1989821670,3660,3660,3660,3660,0
20230601,214500,1989821670,3660,3660,3660,3660,0
20230601,214400,1989821670,3660,3660,3660,3660,0
20230601,214300,1989821670,3660,3660,3660,3660,0
20230601,214200,1989821670,3660,3660,3660,3660,0
20230601,214100,1989821670,3660,3660,3660,3660,0
20230601,214000,1989821670,3660,3660,3660,3660,0
20230601,213900,1989821670,3660,3660,3660,3660,0
20230601,213800,1989821670,3660,3660,3660,3660,0
20230601,213700,1989821670,3660,3660,3660,3660,0
20230601,213600,1989821670,3660,3660,3660,3660,0
20230601,213500,1989821670,3660,3660,3660,3660,0
20230601,213400,1989821670,3660,3660,3660,3660,0
20230601,213300,1989821670,3660,3660,3660,3660,0
20230601,213200,1989821670,3660,3660,3660,3660,0
20230601,213100,1989821670,3660,3660,3660,3660,0
20230601,213000,1989821670,3660,3660,3660,3660,0
20230601,212900,1989821670,3660,3660,3660,3660,0
20230601,212800,1989821670,3660,3660,3660,3660,0
20230601,212700,1989821670,3660,3660,3660,3660,0
20230601,212600,1989821670,3660,3660,3660,3660,0
20230601,212500,1989821670,3660,3660,3660,3660,0
20230601,212400,1989821670,3660,3660,3660,3660,0
20230601,212300,1989821670,3660,3660,3660,3660,0
20230601,212200,1989821670,3660,3660,3660,3660,0
20230601,212100,1989821670,3660,3660,3660,3660,0
20230601,212000,1989821670,3660,3660,3660,3660,0
20230601,211900,1989821670,3660,3660,3660,3660,0
20230601,211800,1989821670,3660,3660,3660,3660,9741
20230601,211700,1989821670,3660,3660,3660,3660,0
20230601,211600,1989821670,3660,3660,3660,3660,0
20230601,211500,1989821670,3660,3660,3660,3660,0
20230601,211400,1989821670,3660,3660,3660,3660,0
20230601,211300,1989821670,3660,3660,3660,3660,0
20230601,211200,1989821670,3660,3660,3660,3660,0
20230601,211100,1989821670,3660,3660,3660,3660,0
20230601,211000,1989821670,3660,3660,3660,3660,0
20230601,210900,1989821670,3660,3660,3660,3660,0
20230601,210800,1989821670,3660,3660,3660,3660,0
20230601,210700,1989821670,3660,3660,3660,3660,0
20230601,210600,1989821670,3660,3660,3660,3660,0
20230601,210500,1989821670,3660,3660,3660,3660,0
20230601,210400,1989821670,3660,3660,3660,3660,0
20230601,210300,1989821670,3660,3660,3660,3660,0
20230601,210200,1989821670,3660,3660,3660,3660,0
20230601,210100,1989821670,3660,3660,3660,3660,0
20230601,210000,1989821670,3660,3660,3660,3660,0
20230601,205900,1989821670,3660,3660,3660,3660,0
20230601,205800,1989821670,3660,3660,3660,3660,0
20230601,205700,1989821670,3660,3660,3660,3660,0
20230601,205600,1989821670,3660,3660,3660,3660,0
20230601,205500,1989821670,3660,3660,3660,3660,0
20230601,205400,1989821670,3660,3660,3660,3660,0
20230601,205300,1989821670,3660,3660,3660,3660,0
20230601,205200,1989821670,3660,3660,3660,3660,0
20230601,205100,1989821670,3660,3660,3660,3660,0
20230601,205000,1989821670,3660,3660,3660,3660,0
20230601,204900,1989821670,3660,3660,3660,3660,0
20230601,204800,1989821670,3660,3660,3660,3660,9741
20230601,204700,1989821670,3660,3660,3660,3660,0
20230601,204600,1989821670,3660,3660,3660,3660,0
20230601,204500,1989821670,3660,3660,3660,3660,0
20230601,204400,1989821670,3660,3660,3660,3660,0
20230601,204300,1989821670,3660,3660,3660,3660,0
20230601,204200,1989821670,3660,3660,3660,3660,0
20230601,204100,1989821670,3660,3660,3660,3660,0
20230601,204000,1989821670,3660,3660,3660,3660,0
20230601,203900,1989821670,3660,3660,3660,3660,0
20230601,203800,1989821670,3660,3660,3660,3660,0
20230601,203700,1989821670,3660,3660,3660,3660,0
20230601,203600,1989821670,3660,3660,3660,3660,0
20230601,203500,1989821670,3660,3660,3660,3660,0
20230601,203400,1989821670,3660,3660,3660,3660,0
20230601,203300,1989821670,3660,3660,3660,3660,0
20230601,203200,1989821670,3660,3660,3660,3660,0
20230601,203100,1989821670,3660,3660,3660,3660,0
20230601,203000,1989821670,3660,3660,3660,3660,0
20230601,202900,1989821670,3660,3660,3660,3660,0
20230601,202800,1989821670,3660,3660,3660,3660,0
20230601,202700,1989821670,3660,3660,3660,3660,0
20230601,202600,1989821670,3660,3660,3660,3660,0
20230601,202500,1989821670,3660,3660,3660,3660,0
20230601,202400,1989821670,3660,3660,3660,3660,0
20230601,202300,1989821670,3660,3660,3660,3660,0
20230601,202200,1989821670,3660,3660,3660,3660,0
20230601,202100,1989821670,3660,3660,3660,3660,0
20230601,202000,1989821670,3660,3660,3660,3660,0
20230601,201900,1989821670,3660,3660,3660,3660,0
20230601,201800,1989821670,3660,3660,3660,3660,9741
20230601,201700,1989821670,3660,3660,3660,3660,0
20230601,201600,1989821670,3660,3660,3660,3660,0
20230601,201500,1989821670,3660,3660,3660,3660,0
20230601,201400,1989821670,3660,3660,3660,3660,0
20230601,201300,1989821670,3660,3660,3660,3660,0
20230601,201200,1989821670,3660,3660,3660,3660,0
20230601,201100,1989821670,3660,3660,3660,3660,0
20230601,201000,1989821670,3660,3660,3660,3660,0
20230601,200900,1989821670,3660,3660,3660,3660,0
20230601,200800,1989821670,3660,3660,3660,3660,0
20230601,200700,1989821670,3660,3660,3660,3660,0
20230601,200600,1989821670,3660,3660,3660,3660,0
20230601,200500,1989821670,3660,3660,3660,3660,0
20230601,200400,1989821670,3660,3660,3660,3660,0
20230601,200300,1989821670,3660,3660,3660,3660,0
20230601,200200,1989821670,3660,3660,3660,3660,0
20230601,200100,1989821670,3660,3660,3660,3660,0
20230601,200000,1989821670,3660,3660,3660,3660,0
20230601,195900,1989821670,3660,3660,3660,3660,0
20230601,195800,1989821670,3660,3660,3660,3660,0
20230601,195700,1989821670,3660,3660,3660,3660,0
20230601,195600,1989821670,3660,3660,3660,3660,0
20230601,195500,1989821670,3660,3660,3660,3660,0
20230601,195400,1989821670,3660,3660,3660,3660,0
20230601,195300,1989821670,3660,3660,3660,3660,0
20230601,195200,1989821670,3660,3660,3660,3660,0
20230601,195100,1989821670,3660,3660,3660,3660,0
20230601,195000,1989821670,3660,3660,3660,3660,0
20230601,194900,1989821670,3660,3660,3660,3660,0
20230601,194800,1989821670,3660,3660,3660,3660,9741
20230601,194700,1989821670,3660,3660,3660,3660,0
20230601,194600,1989821670,3660,3660,3660,3660,0
20230601,194500,1989821670,3660,3660,3660,3660,0
20230601,194400,1989821670,3660,3660,3660,3660,0
20230601,194300,1989821670,3660,3660,3660,3660,0
20230601,194200,1989821670,3660,3660,3660,3660,0
20230601,194100,1989821670,3660,3660,3660,3660,0
20230601,194000,1989821670,3660,3660,3660,3660,0
20230601,193900,1989821670,3660,3660,3660,3660,0
20230601,193800,1989821670,3660,3660,3660,3660,0
20230601,193700,1989821670,3660,3660,3660,3660,0
20230601,193600,1989821670,3660,3660,3660,3660,0
20230601,193500,1989821670,3660,3660,3660,3660,0
20230601,193400,1989821670,3660,3660,3660,3660,0
20230601,193300,1989821670,3660,3660,3660,3660,0
20230601,193200,1989821670,3660,3660,3660,3660,0
20230601,193100,1989821670,3660,3660,3660,3660,0
20230601,193000,1989821670,3660,3660,3660,3660,0
20230601,192900,1989821670,3660,3660,3660,3660,0
20230601,192800,1989821670,3660,3660,3660,3660,0
20230601,192700,1989821670,3660,3660,3660,3660,0
20230601,192600,1989821670,3660,3660,3660,3660,0
20230601,192500,1989821670,3660,3660,3660,3660,0
20230601,192400,1989821670,3660,3660,3660,3660,0
20230601,192300,1989821670,3660,3660,3660,3660,0
20230601,192200,1989821670,3660,3660,3660,3660,0
20230601,192100,1989821670,3660,3660,3660,3660,0
20230601,192000,1989821670,3660,3660,3660,3660,0
20230601,191900,1989821670,3660,3660,3660,3660,0
20230601,191800,1989821670,3660,3660,3660,3660,9741
20230601,191700,1989821670,3660,3660,3660,3660,0
20230601,191600,1989821670,3660,3660,3660,3660,0
20230601,191500,1989821670,3660,3660,3660,3660,0
20230601,191400,1989821670,3660,3660,3660,3660,0
20230601,191300,1989821670,3660,3660,3660,3660,0
20230601,191200,1989821670,3660,3660,3660,3660,0
20230601,191100,1989821670,3660,3660,3660,3660,0
20230601,191000,1989821670,3660,3660,3660,3660,0
20230601,190900,1989821670,3660,3660,3660,3660,0
20230601,190800,1989821670,3660,3660,3660,3660,0
20230601,190700,1989821670,3660,3660,3660,3660,0
20230601,190600,1989821670,3660,3660,3660,3660,0
20230601,190500,1989821670,3660,3660,3660,3660,0
20230601,190400,1989821670,3660,3660,3660,3660,0
20230601,190300,1989821670,3660,3660,3660,3660,0
20230601,190200,1989821670,3660,3660,3660,3660,0
20230601,190100,1989821670,3660,3660,3660,3660,0
20230601,190000,1989821670,3660,3660,3660,3660,0
20230601,185900,1989821670,3660,3660,3660,3660,0
20230601,185800,1989821670,3660,3660,3660,3660,0
20230601,185700,1989821670,3660,3660,3660,3660,0
20230601,185600,1989821670,3660,3660,3660,3660,0
20230601,185500,1989821670,3660,3660,3660,3660,0
20230601,185400,1989821670,3660,3660,3660,3660,0
20230601,185300,1989821670,3660,3660,3660,3660,0
20230601,185200,1989821670,3660,3660,3660,3660,0
20230601,185100,1989821670,3660,3660,3660,3660,0
20230601,185000,1989821670,3660,3660,3660,3660,0
20230601,184900,1989821670,3660,3660,3660,3660,0
20230601,184800,1989821670,3660,3660,3660,3660,9741
20230601,184700,1989821670,3660,3660,3660,3660,0
20230601,184600,1989821670,3660,3660,3660,3660,0
20230601,184500,1989821670,3660,3660,3660,3660,0
20230601,184400,1989821670,3660,3660,3660,3660,0
20230601,184300,1989821670,3660,3660,3660,3660,0
20230601,184200,1989821670,3660,3660,3660,3660,0
20230601,184100,1989821670,3660,3660,3660,3660,0
20230601,184000,1989821670,3660,3660,3660,3660,0
20230601,183900,1989821670,3660,3660,3660,3660,0
20230601,183800,1989821670,3660,3660,3660,3660,0
20230601,183700,1989821670,3660,3660,3660,3660,0
20230601,183600,1989821670,3660,3660,3660,3660,0
20230601,183500,1989821670,3660,3660,3660,3660,0
20230601,183400,1989821670,3660,3660,3660,3660,0
20230601,183300,1989821670,3660,3660,3660,3660,0
20230601,183200,1989821670,3660,3660,3660,3660,0
20230601,183100,1989821670,3660,3660,3660,3660,0
20230601,183000,1989821670,3660,3660,3660,3660,0
20230601,182900,1989821670,3660,3660,3660,3660,0
20230601,182800,1989821670,3660,3660,3660,3660,0
20230601,182700,1989821670,3660,3660,3660,3660,0
20230601,182600,1989821670,3660,3660,3660,3660,0
20230601,182500,1989821670,3660,3660,3660,3660,0
20230601,182400,1989821670,3660,3660,3660,3660,0
20230601,182300,1989821670,3660,3660,3660,3660,0
20230601,182200,1989821670,3660,3660,3660,3660,0
20230601,182100,1989821670,3660,3660,3660,3660,0
20230601,182000,1989821670,3660,3660,3660,3660,0
20230601,181900,1989821670,3660,3660,3660,3660,0
20230601,181800,1989821670,3660,3660,3660,3660,9741
20230601,181700,1989821670,3660,3660,3660,3660,0
20230601,181600,1989821670,3660,3660,3660,3660,0
20230601,181500,1989821670,3660,3660,3660,3660,0
20230601,181400,1989821670,3660,3660,3660,3660,0
20230601,181300,1989821670,3660,3660,3660,3660,0
20230601,181200,1989821670,3660,3660,3660,3660,0
20230601,181100,1989821670,3660,3660,3660,3660,0
20230601,181000,1989821670,3660,3660,3660,3660,0
20230601,180900,1989821670,3660,3660,3660,3660,0
20230601,180800,1989821670,3660,3660,3660,3660,0
20230601,180700,1989821670,3660,3660,3660,3660,0
20230601,180600,1989821670,3660,3660,3660,3660,0
20230601,180500,1989821670,3660,3660,3660,3660,0
20230601,180400,1989821670,3660,3660,3660,3660,0
20230601,180300,1989821670,3660,3660,3660,3660,0
20230601,180200,1989821670,3660,3660,3660,3660,0
20230601,180100,1989821670,3660,3660,3660,3660,0
20230601,180000,1989821670,3660,3660,3660,3660,0
20230601,175900,1989821670,3660,3660,3660,3660,0
20230601,175800,1989821670,3660,3660,3660,3660,0
20230601,175700,1989821670,3660,3660,3660,3660,0
20230601,175600,1989821670,3660,3660,3660,3660,0
20230601,175500,1989821670,3660,3660,3660,3660,0
20230601,175400,1989821670,3660,3660,3660,3660,0
20230601,175300,1989821670,3660,3660,3660,3660,0
20230601,175200,1989821670,3660,3660,3660,3660,0
20230601,175100,1989821670,3660,3660,3660,3660,0
20230601,175000,1989821670,3660,3660,3660,3660,0
20230601,174900,1989821670,3660,3660,3660,3660,0
20230601,174800,1989821670,3660,3660,3660,3660,9741
20230601,174700,1989821670,3660,3660,3660,3660,0
20230601,174600,1989821670,3660,3660,3660,3660,0
20230601,174500,1989821670,3660,3660,3660,3660,0
20230601,174400,1989821670,3660,3660,3660,3660,0
20230601,174300,1989821670,3660,3660,3660,3660,0
20230601,174200,1989821670,3660,3660,3660,3660,0
20230601,174100,1989821670,3660,3660,3660,3660,0
20230601,174000,1989821670,3660,3660,3660,3660,0
20230601,173900,1989821670,3660,3660,3660,3660,0
20230601,173800,1989821670,3660,3660,3660,3660,0
20230601,173700,1989821670,3660,3660,3660,3660,0
20230601,173600,1989821670,3660,3660,3660,3660,0
20230601,173500,1989821670,3660,3660,3660,3660,0
20230601,173400,1989821670,3660,3660,3660,3660,0
20230601,173300,1989821670,3660,3660,3660,3660,0
20230601,173200,1989821670,3660,3660,3660,3660,0
20230601,173100,1989821670,3660,3660,3660,3660,0
20230601,173000,1989821670,3660,3660,3660,3660,0
20230601,172900,1989821670,3660,3660,3660,3660,0
20230601,172800,1989821670,3660,3660,3660,3660,0
20230601,172700,1989821670,3660,3660,3660,3660,0
20230601,172600,1989821670,3660,3660,3660,3660,0
20230601,172500,1989821670,3660,3660,3660,3660,0
20230601,172400,1989821670,3660,3660,3660,3660,0
20230601,172300,1989821670,3660,3660,3660,3660,0
20230601,172200,1989821670,3660,3660,3660,3660,0
20230601,172100,1989821670,3660,3660,3660,3660,0
20230601,172000,1989821670,3660,3660,3660,3660,0
20230601,171900,1989821670,3660,3660,3660,3660,0
20230601,171800,1989821670,3660,3660,3660,3660,9741
20230601,171700,1989821670,3660,3660,3660,3660,0
20230601,171600,1989821670,3660,3660,3660,3660,0
20230601,171500,1989821670,3660,3660,3660,3660,0
20230601,171400,1989821670,3660,3660,3660,3660,0
20230601,171300,1989821670,3660,3660,3660,3660,0
20230601,171200,1989821670,3660,3660,3660,3660,0
20230601,171100,1989821670,3660,3660,3660,3660,0
20230601,171000,1989821670,3660,3660,3660,3660,0
20230601,170900,1989821670,3660,3660,3660,3660,0
20230601,170800,1989821670,3660,3660,3660,3660,0
20230601,170700,1989821670,3660,3660,3660,3660,0
20230601,170600,1989821670,3660,3660,3660,3660,0
20230601,170500,1989821670,3660,3660,3660,3660,0
20230601,170400,1989821670,3660,3660,3660,3660,0
20230601,170300,1989821670,3660,3660,3660,3660,0
20230601,170200,1989821670,3660,3660,3660,3660,0
20230601,170100,1989821670,3660,3660,3660,3660,0
20230601,170000,1989821670,3660,3660,3660,3660,0
20230601,165900,1989821670,3660,3660,3660,3660,0
20230601,165800,1989821670,3660,3660,3660,3660,0
20230601,165700,1989821670,3660,3660,3660,3660,0
20230601,165600,1989821670,3660,3660,3660,3660,0
20230601,165500,1989821670,3660,3660,3660,3660,0
20230601,165400,1989821670,3660,3660,3660,3660,0
20230601,165300,1989821670,3660,3660,3660,3660,0
20230601,165200,1989821670,3660,3660,3660,3660,0
20230601,165100,1989821670,3660,3660,3660,3660,0
20230601,165000,1989821670,3660,3660,3660,3660,0
20230601,164900,1989821670,3660,3660,3660,3660,0
20230601,164800,1989821670,3660,3660,3660,3660,9741
20230601,164700,1989821670,3660,3660,3660,3660,0
20230601,164600,1989821670,3660,3660,3660,3660,0
20230601,164500,1989821670,3660,3660,3660,3660,0
20230601,164400,1989821670,3660,3660,3660,3660,0
20230601,164300,1989821670,3660,3660,3660,3660,0
20230601,164200,1989821670,3660,3660,3660,3660,0
20230601,164100,1989821670,3660,3660,3660,3660,0
20230601,164000,1989821670,3660,3660,3660,3660,0
20230601,163900,1989821670,3660,3660,3660,3660,0
20230601,163800,1989821670,3660,3660,3660,3660,0
20230601,163700,1989821670,3660,3660,3660,3660,0
20230601,163600,1989821670,3660,3660,3660,3660,0
20230601,163500,1989821670,3660,3660,3660,3660,0
20230601,163400,1989821670,3660,3660,3660,3660,0
20230601,163300,1989821670,3660,3660,3660,3660,0
20230601,163200,1989821670,3660,3660,3660,3660,0
20230601,163100,1989821670,3660,3660,3660,3660,0
20230601,163000,1989821670,3660,3660,3660,3660,0
20230601,162900,1989821670,3660,3660,3660,3660,0
20230601,162800,1989821670,3660,3660,3660,3660,0
20230601,162700,1989821670,3660,3660,3660,3660,0
20230601,162600,1989821670,3660,3660,3660,3660,0
20230601,162500,1989821670,3660,3660,3660,3660,0
20230601,162400,1989821670,3660,3660,3660,3660,0
20230601,162300,1989821670,3660,3660,3660,3660,0
20230601,162200,1989821670,3660,3660,3660,3660,0
20230601,162100,1989821670,3660,3660,3660,3660,0
20230601,162000,1989821670,3660,3660,3660,3660,0
20230601,161900,1989821670,3660,3660,3660,3660,0
20230601,161800,1989821670,3660,3660,3660,3660,9741
20230601,161700,1989821670,3660,3660,3660,3660,0
20230601,161600,1989821670,3660,3660,3660,3660,0
20230601,161500,1989821670,3660,3660,3660,3660,0
20230601,161400,1989821670,3660,3660,3660,3660,0
20230601,161300,1989821670,3660,3660,3660,3660,0
20230601,161200,1989821670,3660,3660,3660,3660,0
20230601,161100,1989821670,3660,3660,3660,3660,0
20230601,161000,1989821670,3660,3660,3660,3660,0
20230601,160900,1989821670,3660,3660,3660,3660,0
20230601,160800,1989821670,3660,3660,3660,3660,0
20230601,160700,1989821670,3660,3660,3660,3660,0
20230601,160600,1989821670,3660,3660,3660,3660,0
20230601,160500,1989821670,3660,3660,3660,3660,0
20230601,160400,1989821670,3660,3660,3660,3660,0
20230601,160300,1989821670,3660,3660,3660,3660,0
20230601,160200,1989821670,3660,3660,3660,3660,0
20230601,160100,1989821670,3660,3660,3660,3660,0
20230601,160000,1989821670,3660,3660,3660,3660,0
20230601,155900,1989821670,3660,3660,3660,3660,0
20230601,155800,1989821670,3660,3660,3660,3660,0
20230601,155700,1989821670,3660,3660,3660,3660,0
20230601,155600,1989821670,3660,3660,3660,3660,0
20230601,155500,1989821670,3660,3660,3660,3660,0
20230601,155400,1989821670,3660,3660,3660,3660,0
20230601,155300,1989821670,3660,3660,3660,3660,0
20230601,155200,1989821670,3660,3660,3660,3660,0
20230601,155100,1989821670,3660,3660,3660,3660,0
20230601,155000,1989821670,3660,3660,3660,3660,0
20230601,154900,1989821670,3660,3660,3660,3660,0
20230601,154800,1989821670,3660,3660,3660,3660,9741
20230601,154700,1989821670,3660,3660,3660,3660,0
20230601,154600,1989821670,3660,3660,3660,3660,0
20230601,154500,1989821670,3660,3660,3660,3660,0
20230601,154400,1989821670,3660,3660,3660,3660,0
20230601,154300,1989821670,3660,3660,3660,3660,0
20230601,154200,1989821670,3660,3660,3660,3660,0
20230601,154100,1989821670,3660,3660,3660,3660,0
20230601,154000,1989821670,3660,3660,3660,3660,0
20230601,153900,1989821670,3660,3660,3660,3660,0
20230601,153800,1989821670,3660,3660,3660,3660,0
20230601,153700,1989821670,3660,3660,3660,3660,0
20230601,153600,1989821670,3660,3660,3660,3660,0
20230601,153500,1989821670,3660,3660,3660,3660,0
20230601,153400,1989821670,3660,3660,3660,3660,0
20230601,153300,1989821670,3660,3660,3660,3660,0
20230601,153200,1989821670,3660,3660,3660,3660,0
20230601,153100,1989821670,3660,3660,3660,3660,0
20230601,153000,1989821670,3660,3660,3660,3660,9741
20230601,152900,1954169610,3670,3670,3670,3670,0
20230601,152800,1954169610,3670,3670,3670,3670,0
20230601,152700,1954169610,3670,3670,3670,3670,0
20230601,152600,1954169610,3670,3670,3670,3670,0
20230601,152500,1954169610,3670,3670,3670,3670,0
20230601,152400,1954169610,3670,3670,3670,3670,0
20230601,152300,1954169610,3670,3670,3670,3670,0
20230601,152200,1954169610,3670,3670,3670,3670,0
20230601,152100,1954169610,3670,3670,3670,3670,0
20230601,152000,1954169610,3670,3670,3670,3670,0
20230601,151900,1954169610,3670,3675,3675,3665,817
20230601,151800,1951170740,3675,3665,3675,3665,934
20230601,151700,1947747090,3665,3675,3680,3665,1546
20230601,151600,1942073945,3670,3670,3680,3670,2089
20230601,151500,1934405675,3670,3680,3680,3670,2010
20230601,151400,1927021195,3680,3665,3685,3665,3389
20230601,151300,1914569115,3660,3665,3670,3660,261
20230601,151200,1913612200,3670,3665,3670,3665,526
20230601,151100,1911682790,3665,3665,3665,3660,3808
20230601,151000,1897734915,3670,3660,3670,3660,1708
20230601,150900,1891479955,3655,3655,3660,3655,2465
20230601,150800,1882469965,3655,3655,3655,3645,58
20230601,150700,1882258520,3645,3645,3650,3645,1215
20230601,150600,1877829040,3655,3655,3655,3655,27
20230601,150500,1877730355,3640,3640,3640,3640,0
20230601,150400,1877730355,3640,3645,3645,3640,748
20230601,150300,1875005935,3650,3655,3655,3650,459
20230601,150200,1873330575,3655,3655,3655,3655,0
20230601,150100,1873330575,3655,3655,3655,3645,28
20230601,150000,1873228245,3645,3645,3645,3645,0
20230601,145900,1873228245,3645,3645,3645,3645,782
20230601,145800,1870377855,3660,3660,3660,3660,1
20230601,145700,1870374195,3645,3650,3650,3645,314
20230601,145600,1869229590,3650,3650,3650,3650,0
20230601,145500,1869229590,3650,3650,3650,3650,995
20230601,145400,1865597840,3650,3660,3660,3650,180
20230601,145300,1864939840,3665,3665,3665,3665,0
20230601,145200,1864939840,3665,3650,3665,3645,726
20230601,145100,1862292700,3650,3650,3650,3645,2138
20230601,145000,1854492950,3665,3665,3665,3665,0
20230601,144900,1854492950,3665,3665,3665,3665,28
20230601,144800,1854390330,3650,3650,3650,3650,15
20230601,144700,1854335580,3665,3665,3665,3665,50
20230601,144600,1854152330,3665,3660,3665,3660,300
20230601,144500,1853054325,3660,3660,3660,3650,832
20230601,144400,1850009465,3660,3660,3660,3660,537
20230601,144300,1848044045,3660,3660,3660,3660,0
20230601,144200,1848044045,3660,3650,3660,3650,1260
20230601,144100,1843443485,3650,3650,3650,3645,344
20230601,144000,1842188700,3650,3650,3650,3650,201
20230601,143900,1841455050,3645,3640,3645,3640,1250
20230601,143800,1836900050,3640,3650,3650,3640,2378
20230601,143700,1828240350,3650,3650,3650,3650,0
20230601,143600,1828240350,3650,3650,3650,3650,82
20230601,143500,1827941050,3650,3650,3650,3650,1
20230601,143400,1827937400,3645,3645,3645,3645,34
20230601,143300,1827813470,3650,3650,3650,3650,1
20230601,143200,1827809820,3650,3650,3650,3640,2010
20230601,143100,1820473390,3640,3640,3640,3640,128
20230601,143000,1820007470,3655,3655,3655,3655,0
20230601,142900,1820007470,3655,3635,3655,3625,12530
20230601,142800,1774298610,3645,3645,3645,3635,918
20230601,142700,1770961610,3645,3645,3645,3645,1
20230601,142600,1770957965,3635,3640,3640,3635,234
20230601,142500,1770106230,3650,3650,3650,3650,0
20230601,142400,1770106230,3650,3650,3650,3650,579
20230601,142300,1767992880,3650,3650,3650,3650,40
20230601,142200,1767846880,3650,3650,3650,3650,1000
20230601,142100,1764196880,3650,3650,3650,3650,0
20230601,142000,1764196880,3650,3650,3650,3650,592
20230601,141900,1762036080,3650,3650,3650,3650,1004
20230601,141800,1758371480,3650,3650,3650,3650,500
20230601,141700,1756546480,3650,3650,3650,3650,500
20230601,141600,1754721480,3650,3645,3650,3640,563
20230601,141500,1752670285,3640,3640,3645,3640,944
20230601,141400,1749232620,3640,3640,3640,3640,50
20230601,141300,1749050620,3645,3645,3645,3630,102
20230601,141200,1748680330,3645,3645,3645,3645,0
20230601,141100,1748680330,3645,3630,3645,3630,932
20230601,141000,1745297155,3645,3645,3645,3645,0
20230601,140900,1745297155,3645,3645,3645,3645,1
20230601,140800,1745293510,3640,3630,3640,3625,594
20230601,140700,1743132645,3640,3640,3640,3640,2
20230601,140600,1743125365,3640,3630,3640,3625,399
20230601,140500,1741678725,3640,3630,3640,3625,244
20230601,140400,1740793520,3640,3635,3640,3635,504
20230601,140300,1738961170,3630,3630,3645,3630,1608
20230601,140200,1733119490,3635,3630,3635,3630,1335
20230601,140100,1728273435,3630,3625,3630,3625,1622
20230601,140000,1722392270,3625,3625,3630,3625,741
20230601,135900,1719706140,3625,3625,3625,3625,7
20230601,135800,1719680765,3625,3625,3625,3625,20
20230601,135700,1719608265,3630,3625,3630,3620,460
20230601,135600,1717941515,3630,3630,3630,3630,0
20230601,135500,1717941515,3630,3630,3630,3630,1
20230601,135400,1717937885,3635,3630,3635,3630,10
20230601,135300,1717901580,3630,3625,3630,3625,51
20230601,135200,1717716635,3625,3625,3625,3625,62
20230601,135100,1717491885,3625,3620,3625,3615,379
20230601,135000,1716119575,3620,3620,3620,3620,0
20230601,134900,1716119575,3620,3620,3620,3620,8
20230601,134800,1716090615,3620,3620,3620,3615,117
20230601,134700,1715667320,3620,3620,3620,3620,0
20230601,134600,1715667320,3620,3620,3625,3610,261
20230601,134500,1714723610,3625,3625,3625,3625,1
20230601,134400,1714719985,3625,3625,3625,3625,1
20230601,134300,1714716360,3625,3625,3625,3625,0
20230601,134200,1714716360,3625,3625,3625,3625,1
20230601,134100,1714712735,3610,3630,3630,3610,92
20230601,134000,1714379770,3625,3615,3625,3605,736
20230601,133900,1711716250,3615,3620,3625,3615,231
20230601,133800,1710880390,3625,3620,3625,3620,501
20230601,133700,1709066765,3630,3625,3630,3600,10983
20230601,133600,1669415670,3640,3640,3640,3640,0
20230601,133500,1669415670,3640,3640,3640,3640,125
20230601,133400,1668960670,3640,3640,3640,3640,1
20230601,133300,1668957030,3625,3625,3625,3625,1
20230601,133200,1668953405,3645,3645,3645,3645,0
20230601,133100,1668953405,3645,3645,3645,3645,0
20230601,133000,1668953405,3645,3645,3645,3645,0
20230601,132900,1668953405,3645,3640,3645,3640,182
20230601,132800,1668290865,3640,3640,3640,3640,0
20230601,132700,1668290865,3640,3640,3640,3640,2
20230601,132600,1668283585,3620,3640,3640,3620,1110
20230601,132500,1664258770,3630,3635,3635,3630,968
20230601,132400,1660744410,3630,3635,3635,3630,904
20230601,132300,1657462485,3635,3635,3635,3635,1
20230601,132200,1657458850,3640,3640,3640,3640,20
20230601,132100,1657386050,3640,3640,3640,3640,27
20230601,132000,1657287770,3630,3630,3630,3630,3
20230601,131900,1657276880,3635,3645,3645,3635,12
20230601,131800,1657233160,3645,3645,3650,3640,812
20230601,131700,1654276890,3645,3640,3645,3640,353
20230601,131600,1652991730,3640,3630,3640,3630,65
20230601,131500,1652755270,3630,3630,3630,3630,11
20230601,131400,1652715340,3640,3640,3640,3640,0
20230601,131300,1652715340,3640,3640,3640,3640,5
20230601,131200,1652697140,3640,3640,3640,3640,11
20230601,131100,1652657100,3640,3640,3640,3640,0
20230601,131000,1652657100,3640,3640,3640,3640,0
20230601,130900,1652657100,3640,3640,3640,3640,384
20230601,130800,1651259340,3630,3630,3630,3630,120
20230601,130700,1650823740,3620,3635,3635,3620,2126
20230601,130600,1643117450,3640,3640,3640,3640,154
20230601,130500,1642556890,3650,3650,3650,3650,0
20230601,130400,1642556890,3650,3640,3650,3640,78
20230601,130300,1642272960,3650,3650,3650,3650,0
20230601,130200,1642272960,3650,3650,3650,3650,0
20230601,130100,1642272960,3650,3650,3650,3650,0
20230601,130000,1642272960,3650,3650,3650,3650,3
20230601,125900,1642262010,3640,3650,3650,3640,2
20230601,125800,1642254720,3650,3650,3650,3650,0
20230601,125700,1642254720,3650,3655,3655,3640,1310
20230601,125600,1637484720,3650,3650,3650,3650,372
20230601,125500,1636126920,3660,3660,3660,3660,0
20230601,125400,1636126920,3660,3650,3660,3650,6
20230601,125300,1636105005,3640,3660,3660,3640,819
20230601,125200,1633120460,3650,3650,3660,3650,4
20230601,125100,1633105850,3670,3660,3670,3655,760
20230601,125000,1630324110,3660,3660,3660,3660,112
20230601,124900,1629914190,3675,3630,3675,3630,2823
20230601,124800,1619583620,3650,3645,3650,3645,275
20230601,124700,1618581235,3640,3630,3645,3630,170
20230601,124600,1617961620,3645,3645,3645,3645,0
20230601,124500,1617961620,3645,3635,3645,3635,214
20230601,124400,1617183720,3645,3645,3645,3645,1
20230601,124300,1617180075,3645,3645,3645,3645,0
20230601,124200,1617180075,3645,3640,3645,3640,13
20230601,124100,1617132745,3640,3635,3645,3635,96
20230601,124000,1616783750,3640,3640,3640,3640,0
20230601,123900,1616783750,3640,3630,3645,3630,187
20230601,123800,1616103075,3645,3640,3645,3640,501
20230601,123700,1614279430,3640,3640,3640,3640,79
20230601,123600,1613991870,3635,3635,3635,3635,0
20230601,123500,1613991870,3635,3630,3635,3630,1599
20230601,123400,1608187300,3625,3630,3630,3625,146
20230601,123300,1607657415,3630,3625,3630,3625,301
20230601,123200,1606566285,3630,3625,3630,3625,110
20230601,123100,1606167055,3630,3620,3630,3620,405
20230601,123000,1604699985,3630,3630,3630,3630,1
20230601,122900,1604696355,3625,3620,3625,3620,401
20230601,122800,1603243230,3620,3615,3620,3610,1191
20230601,122700,1598941260,3620,3615,3620,3615,41
20230601,122600,1598792980,3610,3610,3610,3610,98
20230601,122500,1598439200,3610,3610,3610,3610,1
20230601,122400,1598435590,3610,3610,3610,3610,38
20230601,122300,1598298410,3620,3610,3620,3610,71
20230601,122200,1598042090,3610,3620,3620,3610,407
20230601,122100,1596572810,3625,3625,3625,3625,1
20230601,122000,1596569185,3605,3605,3605,3605,1
20230601,121900,1596565580,3630,3630,3630,3630,0
20230601,121800,1596565580,3630,3630,3630,3600,2166
20230601,121700,1588735990,3610,3635,3635,3610,501
20230601,121600,1586927355,3610,3610,3635,3610,3
20230601,121500,1586916500,3635,3610,3635,3610,504
20230601,121400,1585097035,3615,3615,3625,3610,554
20230601,121300,1583089505,3625,3620,3625,3615,150
20230601,121200,1582546840,3625,3635,3635,3610,92
20230601,121100,1582214190,3615,3615,3635,3615,6
20230601,121000,1582192480,3640,3640,3640,3640,2
20230601,120900,1582185200,3615,3615,3615,3615,11
20230601,120800,1582145435,3640,3620,3640,3615,18
20230601,120700,1582080215,3615,3615,3615,3615,292
20230601,120600,1581024635,3625,3645,3645,3625,223
20230601,120500,1580215720,3625,3625,3625,3625,85
20230601,120400,1579907595,3620,3630,3640,3620,731
20230601,120300,1577256085,3635,3625,3640,3620,1912
20230601,120200,1570321590,3625,3650,3650,3585,37076
20230601,120100,1436452520,3655,3655,3655,3650,500
20230601,120000,1434627290,3655,3655,3655,3655,41
20230601,115900,1434477435,3660,3660,3660,3660,0
20230601,115800,1434477435,3660,3660,3660,3660,100
20230601,115700,1434111435,3660,3655,3660,3650,178
20230601,115600,1433461340,3655,3655,3655,3655,154
20230601,115500,1432898470,3655,3655,3655,3655,1
20230601,115400,1432894815,3655,3655,3655,3650,655
20230601,115300,1430501290,3655,3650,3655,3650,88
20230601,115200,1430180000,3660,3660,3660,3660,1
20230601,115100,1430176340,3660,3660,3660,3660,0
20230601,115000,1430176340,3660,3660,3660,3660,0
20230601,114900,1430176340,3660,3660,3660,3660,0
20230601,114800,1430176340,3660,3660,3660,3660,2
20230601,114700,1430169020,3655,3660,3660,3655,2
20230601,114600,1430161705,3650,3660,3660,3650,72
20230601,114500,1429898205,3665,3660,3665,3660,100
20230601,114400,1429532175,3660,3660,3660,3660,0
20230601,114300,1429532175,3660,3650,3660,3650,50
20230601,114200,1429349275,3660,3660,3660,3660,0
20230601,114100,1429349275,3660,3660,3660,3660,50
20230601,114000,1429166275,3660,3660,3660,3650,108
20230601,113900,1428772005,3650,3650,3650,3650,0
20230601,113800,1428772005,3650,3655,3660,3650,201
20230601,113700,1428036855,3655,3655,3655,3655,58
20230601,113600,1427824865,3655,3655,3655,3650,90
20230601,113500,1427496165,3650,3650,3650,3650,26
20230601,113400,1427401265,3650,3650,3655,3645,2846
20230601,113300,1417011425,3655,3650,3655,3650,35
20230601,113200,1416883670,3650,3650,3650,3650,2128
20230601,113100,1409116470,3650,3650,3650,3650,4
20230601,113000,1409101870,3645,3645,3650,3645,312
20230601,112900,1407964575,3650,3655,3655,3645,688
20230601,112800,1405453105,3650,3650,3650,3645,1996
20230601,112700,1398173030,3650,3650,3650,3650,833
20230601,112600,1395132580,3655,3655,3655,3650,227
20230601,112500,1394303180,3655,3655,3655,3655,143
20230601,112400,1393780515,3655,3655,3655,3655,19
20230601,112300,1393711070,3660,3660,3660,3660,70
20230601,112200,1393454870,3660,3650,3660,3650,1743
20230601,112100,1387084900,3660,3655,3660,3655,94
20230601,112000,1386741220,3665,3665,3665,3665,14
20230601,111900,1386689910,3655,3660,3660,3655,577
20230601,111800,1384578810,3660,3660,3660,3650,1014
20230601,111700,1380867960,3660,3655,3660,3655,276
20230601,111600,1379858305,3655,3650,3655,3650,225
20230601,111500,1379036205,3650,3650,3650,3650,117
20230601,111400,1378609155,3650,3650,3650,3650,0
20230601,111300,1378609155,3650,3650,3650,3650,0
20230601,111200,1378609155,3650,3660,3660,3650,67
20230601,111100,1378364355,3665,3665,3665,3665,31
20230601,111000,1378250740,3660,3660,3660,3660,530
20230601,110900,1376310940,3660,3655,3665,3645,937
20230601,110800,1372884110,3655,3650,3655,3645,358
20230601,110700,1371578030,3650,3645,3650,3645,30
20230601,110600,1371468670,3645,3645,3645,3645,0
20230601,110500,1371468670,3645,3660,3660,3645,624
20230601,110400,1369186690,3645,3645,3645,3645,0
20230601,110300,1369186690,3645,3655,3655,3645,666
20230601,110200,1366755030,3650,3665,3665,3650,1186
20230601,110100,1362424630,3650,3645,3660,3645,1213
20230601,110000,1357993040,3645,3640,3645,3640,387
20230601,105900,1356582585,3640,3635,3640,3635,1879
20230601,105800,1349751075,3635,3635,3635,3635,10
20230601,105700,1349714725,3635,3635,3635,3635,384
20230601,105600,1348318885,3635,3635,3635,3635,152
20230601,105500,1347766365,3635,3635,3635,3635,0
20230601,105400,1347766365,3635,3630,3635,3630,165
20230601,105300,1347167410,3630,3630,3630,3630,0
20230601,105200,1347167410,3630,3635,3635,3630,373
20230601,105100,1345812920,3635,3630,3635,3630,1346
20230601,105000,1340925395,3635,3635,3635,3630,59
20230601,104900,1340711125,3635,3640,3640,3630,228
20230601,104800,1339882625,3635,3635,3635,3630,423
20230601,104700,1338345200,3635,3640,3640,3635,6
20230601,104600,1338323385,3635,3635,3640,3635,518
20230601,104500,1336439890,3635,3640,3640,3635,2622
20230601,104400,1326908910,3640,3640,3640,3640,25
20230601,104300,1326817910,3640,3640,3640,3640,380
20230601,104200,1325434710,3640,3640,3640,3640,0
20230601,104100,1325434710,3640,3635,3640,3635,190
20230601,104000,1324743315,3640,3640,3640,3640,383
20230601,103900,1323349195,3645,3640,3645,3640,990
20230601,103800,1319745530,3640,3635,3640,3635,426
20230601,103700,1318195000,3640,3640,3640,3635,1362
20230601,103600,1313240040,3645,3645,3645,3645,499
20230601,103500,1311421185,3650,3645,3650,3645,859
20230601,103400,1308290090,3645,3640,3645,3640,1562
20230601,103300,1302603170,3645,3635,3645,3635,835
20230601,103200,1299566230,3635,3635,3635,3635,449
20230601,103100,1297934115,3630,3630,3630,3630,525
20230601,103000,1296028365,3630,3635,3635,3630,1400
20230601,102900,1290944365,3635,3640,3640,3635,610
20230601,102800,1288724410,3645,3640,3645,3640,490
20230601,102700,1286940555,3640,3640,3640,3640,675
20230601,102600,1284483555,3645,3640,3645,3640,125
20230601,102500,1284027935,3640,3620,3640,3620,793
20230601,102400,1281143050,3620,3615,3620,3615,2
20230601,102300,1281135815,3610,3630,3630,3610,3803
20230601,102200,1267381985,3630,3630,3630,3630,295
20230601,102100,1266311135,3630,3630,3630,3630,337
20230601,102000,1265087825,3625,3615,3625,3615,681
20230601,101900,1262622230,3615,3615,3625,3610,1079
20230601,101800,1258723220,3615,3615,3615,3615,272
20230601,101700,1257739940,3615,3620,3620,3615,4
20230601,101600,1257725475,3615,3615,3620,3615,545
20230601,101500,1255755290,3620,3620,3620,3620,321
20230601,101400,1254593270,3625,3630,3630,3625,337
20230601,101300,1253371640,3630,3635,3635,3630,1145
20230601,101200,1249211320,3635,3630,3635,3630,311
20230601,101100,1248080885,3630,3620,3635,3615,1945
20230601,101000,1241035255,3620,3610,3620,3610,8
20230601,100900,1241006365,3605,3610,3610,3605,20195
20230601,100800,1168184545,3610,3610,3620,3610,706
20230601,100700,1165633665,3615,3635,3635,3610,2333
20230601,100600,1157196015,3630,3635,3645,3630,2911
20230601,100500,1146621035,3645,3645,3645,3635,3884
20230601,100400,1132475940,3650,3640,3650,3640,1879
20230601,100300,1125632710,3635,3635,3640,3635,309
20230601,100200,1124509125,3635,3630,3645,3630,176
20230601,100100,1123869375,3630,3615,3630,3610,7972
20230601,100000,1095011440,3605,3605,3615,3605,245
20230601,095900,1094128195,3605,3610,3615,3605,1754
20230601,095800,1087801040,3615,3610,3615,3605,2056
20230601,095700,1080378670,3615,3615,3615,3610,780
20230601,095600,1077559865,3610,3615,3615,3610,37
20230601,095500,1077426115,3615,3615,3615,3610,1393
20230601,095400,1072392485,3620,3615,3620,3615,953
20230601,095300,1068947040,3615,3625,3625,3615,2331
20230601,095200,1060502205,3625,3615,3625,3615,464
20230601,095100,1058822180,3615,3620,3620,3615,1364
20230601,095000,1053888505,3620,3590,3620,3590,8895
20230601,094900,1021834695,3595,3600,3600,3595,908
20230601,094800,1018568435,3605,3585,3615,3585,1968
20230601,094700,1011496225,3585,3610,3610,3585,8003
20230601,094600,982751560,3600,3605,3610,3600,1885
20230601,094500,975963820,3605,3600,3605,3600,1609
20230601,094400,970171415,3600,3610,3610,3600,2841
20230601,094300,959929540,3610,3615,3625,3610,1449
20230601,094200,954693035,3615,3610,3615,3610,80
20230601,094100,954404095,3610,3610,3610,3610,266
20230601,094000,953443835,3610,3610,3615,3605,3143
20230601,093900,942100140,3610,3610,3610,3605,293
20230601,093800,941043220,3610,3610,3610,3605,2021
20230601,093700,933751375,3620,3620,3620,3605,2916
20230601,093600,923236300,3605,3595,3615,3595,1295
20230601,093500,918566875,3595,3600,3600,3595,3666
20230601,093400,905378315,3600,3605,3605,3595,471
20230601,093300,903682520,3595,3615,3615,3580,25754
20230601,093200,810997375,3620,3625,3625,3615,88
20230601,093100,810678825,3620,3615,3630,3605,4128
20230601,093000,795755455,3625,3620,3645,3620,347
20230601,092900,794494680,3650,3650,3650,3605,8557
20230601,092800,763573025,3620,3645,3650,3620,5507
20230601,092700,743603730,3640,3650,3650,3640,1953
20230601,092600,736490125,3655,3650,3655,3650,216
20230601,092500,735701485,3650,3660,3670,3650,2974
20230601,092400,724825400,3670,3650,3670,3650,39
20230601,092300,724682310,3670,3655,3670,3650,666
20230601,092200,722240850,3655,3630,3680,3615,4932
20230601,092100,704272420,3630,3620,3630,3615,11157
20230601,092000,663900305,3620,3630,3635,3620,8212
20230601,091900,634113350,3630,3650,3655,3630,6769
20230601,091800,609490955,3650,3640,3650,3635,10157
20230601,091700,572509200,3640,3665,3665,3640,7281
20230601,091600,545960255,3665,3640,3670,3640,848
20230601,091500,542872365,3640,3650,3650,3635,8453
20230601,091400,512092860,3640,3650,3650,3640,4054
20230601,091300,497325210,3655,3660,3670,3655,845
20230601,091200,494234235,3670,3670,3670,3660,3812
20230601,091100,480271525,3670,3655,3675,3655,1783
20230601,091000,473733475,3630,3670,3675,3625,18750
20230601,090900,405393215,3660,3655,3660,3645,11380
20230601,090800,363856805,3650,3655,3670,3650,5544
20230601,090700,343593460,3655,3645,3675,3625,8907
20230601,090600,311166850,3650,3705,3720,3645,10268
20230601,090500,273324685,3705,3720,3745,3705,4914
20230601,090400,255015230,3715,3730,3760,3680,16251
20230601,090300,194722120,3760,3720,3760,3700,5384
20230601,090200,174606730,3700,3725,3735,3700,5988
20230601,090100,152417720,3725,3715,3735,3710,11446
20230601,090000,109847260,3735,3760,3770,3700,28398
Reference in New Issue Copy Permalink