ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/002140/min/candle-20230601.csv

814 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
20230601,223100,2382482070,4145,4145,4145,4145,7930
20230601,223000,2382482070,4145,4145,4145,4145,0
20230601,222900,2382482070,4145,4145,4145,4145,0
20230601,222800,2382482070,4145,4145,4145,4145,0
20230601,222700,2382482070,4145,4145,4145,4145,0
20230601,222600,2382482070,4145,4145,4145,4145,0
20230601,222500,2382482070,4145,4145,4145,4145,0
20230601,222400,2382482070,4145,4145,4145,4145,0
20230601,222300,2382482070,4145,4145,4145,4145,0
20230601,222200,2382482070,4145,4145,4145,4145,0
20230601,222100,2382482070,4145,4145,4145,4145,0
20230601,222000,2382482070,4145,4145,4145,4145,0
20230601,221900,2382482070,4145,4145,4145,4145,0
20230601,221800,2382482070,4145,4145,4145,4145,0
20230601,221700,2382482070,4145,4145,4145,4145,0
20230601,221600,2382482070,4145,4145,4145,4145,0
20230601,221500,2382482070,4145,4145,4145,4145,0
20230601,221400,2382482070,4145,4145,4145,4145,0
20230601,221300,2382482070,4145,4145,4145,4145,0
20230601,221200,2382482070,4145,4145,4145,4145,0
20230601,221100,2382482070,4145,4145,4145,4145,0
20230601,221000,2382482070,4145,4145,4145,4145,0
20230601,220900,2382482070,4145,4145,4145,4145,0
20230601,220800,2382482070,4145,4145,4145,4145,0
20230601,220700,2382482070,4145,4145,4145,4145,0
20230601,220600,2382482070,4145,4145,4145,4145,0
20230601,220500,2382482070,4145,4145,4145,4145,0
20230601,220400,2382482070,4145,4145,4145,4145,0
20230601,220300,2382482070,4145,4145,4145,4145,0
20230601,220200,2382482070,4145,4145,4145,4145,0
20230601,220100,2382482070,4145,4145,4145,4145,7930
20230601,220000,2382482070,4145,4145,4145,4145,0
20230601,215900,2382482070,4145,4145,4145,4145,0
20230601,215800,2382482070,4145,4145,4145,4145,0
20230601,215700,2382482070,4145,4145,4145,4145,0
20230601,215600,2382482070,4145,4145,4145,4145,0
20230601,215500,2382482070,4145,4145,4145,4145,0
20230601,215400,2382482070,4145,4145,4145,4145,0
20230601,215300,2382482070,4145,4145,4145,4145,0
20230601,215200,2382482070,4145,4145,4145,4145,0
20230601,215100,2382482070,4145,4145,4145,4145,0
20230601,215000,2382482070,4145,4145,4145,4145,0
20230601,214900,2382482070,4145,4145,4145,4145,0
20230601,214800,2382482070,4145,4145,4145,4145,0
20230601,214700,2382482070,4145,4145,4145,4145,0
20230601,214600,2382482070,4145,4145,4145,4145,0
20230601,214500,2382482070,4145,4145,4145,4145,0
20230601,214400,2382482070,4145,4145,4145,4145,0
20230601,214300,2382482070,4145,4145,4145,4145,0
20230601,214200,2382482070,4145,4145,4145,4145,0
20230601,214100,2382482070,4145,4145,4145,4145,0
20230601,214000,2382482070,4145,4145,4145,4145,0
20230601,213900,2382482070,4145,4145,4145,4145,0
20230601,213800,2382482070,4145,4145,4145,4145,0
20230601,213700,2382482070,4145,4145,4145,4145,0
20230601,213600,2382482070,4145,4145,4145,4145,0
20230601,213500,2382482070,4145,4145,4145,4145,0
20230601,213400,2382482070,4145,4145,4145,4145,0
20230601,213300,2382482070,4145,4145,4145,4145,0
20230601,213200,2382482070,4145,4145,4145,4145,0
20230601,213100,2382482070,4145,4145,4145,4145,7930
20230601,213000,2382482070,4145,4145,4145,4145,0
20230601,212900,2382482070,4145,4145,4145,4145,0
20230601,212800,2382482070,4145,4145,4145,4145,0
20230601,212700,2382482070,4145,4145,4145,4145,0
20230601,212600,2382482070,4145,4145,4145,4145,0
20230601,212500,2382482070,4145,4145,4145,4145,0
20230601,212400,2382482070,4145,4145,4145,4145,0
20230601,212300,2382482070,4145,4145,4145,4145,0
20230601,212200,2382482070,4145,4145,4145,4145,0
20230601,212100,2382482070,4145,4145,4145,4145,0
20230601,212000,2382482070,4145,4145,4145,4145,0
20230601,211900,2382482070,4145,4145,4145,4145,0
20230601,211800,2382482070,4145,4145,4145,4145,0
20230601,211700,2382482070,4145,4145,4145,4145,0
20230601,211600,2382482070,4145,4145,4145,4145,0
20230601,211500,2382482070,4145,4145,4145,4145,0
20230601,211400,2382482070,4145,4145,4145,4145,0
20230601,211300,2382482070,4145,4145,4145,4145,0
20230601,211200,2382482070,4145,4145,4145,4145,0
20230601,211100,2382482070,4145,4145,4145,4145,0
20230601,211000,2382482070,4145,4145,4145,4145,0
20230601,210900,2382482070,4145,4145,4145,4145,0
20230601,210800,2382482070,4145,4145,4145,4145,0
20230601,210700,2382482070,4145,4145,4145,4145,0
20230601,210600,2382482070,4145,4145,4145,4145,0
20230601,210500,2382482070,4145,4145,4145,4145,0
20230601,210400,2382482070,4145,4145,4145,4145,0
20230601,210300,2382482070,4145,4145,4145,4145,0
20230601,210200,2382482070,4145,4145,4145,4145,0
20230601,210100,2382482070,4145,4145,4145,4145,7930
20230601,210000,2382482070,4145,4145,4145,4145,0
20230601,205900,2382482070,4145,4145,4145,4145,0
20230601,205800,2382482070,4145,4145,4145,4145,0
20230601,205700,2382482070,4145,4145,4145,4145,0
20230601,205600,2382482070,4145,4145,4145,4145,0
20230601,205500,2382482070,4145,4145,4145,4145,0
20230601,205400,2382482070,4145,4145,4145,4145,0
20230601,205300,2382482070,4145,4145,4145,4145,0
20230601,205200,2382482070,4145,4145,4145,4145,0
20230601,205100,2382482070,4145,4145,4145,4145,0
20230601,205000,2382482070,4145,4145,4145,4145,0
20230601,204900,2382482070,4145,4145,4145,4145,0
20230601,204800,2382482070,4145,4145,4145,4145,0
20230601,204700,2382482070,4145,4145,4145,4145,0
20230601,204600,2382482070,4145,4145,4145,4145,0
20230601,204500,2382482070,4145,4145,4145,4145,0
20230601,204400,2382482070,4145,4145,4145,4145,0
20230601,204300,2382482070,4145,4145,4145,4145,0
20230601,204200,2382482070,4145,4145,4145,4145,0
20230601,204100,2382482070,4145,4145,4145,4145,0
20230601,204000,2382482070,4145,4145,4145,4145,0
20230601,203900,2382482070,4145,4145,4145,4145,0
20230601,203800,2382482070,4145,4145,4145,4145,0
20230601,203700,2382482070,4145,4145,4145,4145,0
20230601,203600,2382482070,4145,4145,4145,4145,0
20230601,203500,2382482070,4145,4145,4145,4145,0
20230601,203400,2382482070,4145,4145,4145,4145,0
20230601,203300,2382482070,4145,4145,4145,4145,0
20230601,203200,2382482070,4145,4145,4145,4145,0
20230601,203100,2382482070,4145,4145,4145,4145,7930
20230601,203000,2382482070,4145,4145,4145,4145,0
20230601,202900,2382482070,4145,4145,4145,4145,0
20230601,202800,2382482070,4145,4145,4145,4145,0
20230601,202700,2382482070,4145,4145,4145,4145,0
20230601,202600,2382482070,4145,4145,4145,4145,0
20230601,202500,2382482070,4145,4145,4145,4145,0
20230601,202400,2382482070,4145,4145,4145,4145,0
20230601,202300,2382482070,4145,4145,4145,4145,0
20230601,202200,2382482070,4145,4145,4145,4145,0
20230601,202100,2382482070,4145,4145,4145,4145,0
20230601,202000,2382482070,4145,4145,4145,4145,0
20230601,201900,2382482070,4145,4145,4145,4145,0
20230601,201800,2382482070,4145,4145,4145,4145,0
20230601,201700,2382482070,4145,4145,4145,4145,0
20230601,201600,2382482070,4145,4145,4145,4145,0
20230601,201500,2382482070,4145,4145,4145,4145,0
20230601,201400,2382482070,4145,4145,4145,4145,0
20230601,201300,2382482070,4145,4145,4145,4145,0
20230601,201200,2382482070,4145,4145,4145,4145,0
20230601,201100,2382482070,4145,4145,4145,4145,0
20230601,201000,2382482070,4145,4145,4145,4145,0
20230601,200900,2382482070,4145,4145,4145,4145,0
20230601,200800,2382482070,4145,4145,4145,4145,0
20230601,200700,2382482070,4145,4145,4145,4145,0
20230601,200600,2382482070,4145,4145,4145,4145,0
20230601,200500,2382482070,4145,4145,4145,4145,0
20230601,200400,2382482070,4145,4145,4145,4145,0
20230601,200300,2382482070,4145,4145,4145,4145,0
20230601,200200,2382482070,4145,4145,4145,4145,0
20230601,200100,2382482070,4145,4145,4145,4145,7930
20230601,200000,2382482070,4145,4145,4145,4145,0
20230601,195900,2382482070,4145,4145,4145,4145,0
20230601,195800,2382482070,4145,4145,4145,4145,0
20230601,195700,2382482070,4145,4145,4145,4145,0
20230601,195600,2382482070,4145,4145,4145,4145,0
20230601,195500,2382482070,4145,4145,4145,4145,0
20230601,195400,2382482070,4145,4145,4145,4145,0
20230601,195300,2382482070,4145,4145,4145,4145,0
20230601,195200,2382482070,4145,4145,4145,4145,0
20230601,195100,2382482070,4145,4145,4145,4145,0
20230601,195000,2382482070,4145,4145,4145,4145,0
20230601,194900,2382482070,4145,4145,4145,4145,0
20230601,194800,2382482070,4145,4145,4145,4145,0
20230601,194700,2382482070,4145,4145,4145,4145,0
20230601,194600,2382482070,4145,4145,4145,4145,0
20230601,194500,2382482070,4145,4145,4145,4145,0
20230601,194400,2382482070,4145,4145,4145,4145,0
20230601,194300,2382482070,4145,4145,4145,4145,0
20230601,194200,2382482070,4145,4145,4145,4145,0
20230601,194100,2382482070,4145,4145,4145,4145,0
20230601,194000,2382482070,4145,4145,4145,4145,0
20230601,193900,2382482070,4145,4145,4145,4145,0
20230601,193800,2382482070,4145,4145,4145,4145,0
20230601,193700,2382482070,4145,4145,4145,4145,0
20230601,193600,2382482070,4145,4145,4145,4145,0
20230601,193500,2382482070,4145,4145,4145,4145,0
20230601,193400,2382482070,4145,4145,4145,4145,0
20230601,193300,2382482070,4145,4145,4145,4145,0
20230601,193200,2382482070,4145,4145,4145,4145,0
20230601,193100,2382482070,4145,4145,4145,4145,7930
20230601,193000,2382482070,4145,4145,4145,4145,0
20230601,192900,2382482070,4145,4145,4145,4145,0
20230601,192800,2382482070,4145,4145,4145,4145,0
20230601,192700,2382482070,4145,4145,4145,4145,0
20230601,192600,2382482070,4145,4145,4145,4145,0
20230601,192500,2382482070,4145,4145,4145,4145,0
20230601,192400,2382482070,4145,4145,4145,4145,0
20230601,192300,2382482070,4145,4145,4145,4145,0
20230601,192200,2382482070,4145,4145,4145,4145,0
20230601,192100,2382482070,4145,4145,4145,4145,0
20230601,192000,2382482070,4145,4145,4145,4145,0
20230601,191900,2382482070,4145,4145,4145,4145,0
20230601,191800,2382482070,4145,4145,4145,4145,0
20230601,191700,2382482070,4145,4145,4145,4145,0
20230601,191600,2382482070,4145,4145,4145,4145,0
20230601,191500,2382482070,4145,4145,4145,4145,0
20230601,191400,2382482070,4145,4145,4145,4145,0
20230601,191300,2382482070,4145,4145,4145,4145,0
20230601,191200,2382482070,4145,4145,4145,4145,0
20230601,191100,2382482070,4145,4145,4145,4145,0
20230601,191000,2382482070,4145,4145,4145,4145,0
20230601,190900,2382482070,4145,4145,4145,4145,0
20230601,190800,2382482070,4145,4145,4145,4145,0
20230601,190700,2382482070,4145,4145,4145,4145,0
20230601,190600,2382482070,4145,4145,4145,4145,0
20230601,190500,2382482070,4145,4145,4145,4145,0
20230601,190400,2382482070,4145,4145,4145,4145,0
20230601,190300,2382482070,4145,4145,4145,4145,0
20230601,190200,2382482070,4145,4145,4145,4145,0
20230601,190100,2382482070,4145,4145,4145,4145,7930
20230601,190000,2382482070,4145,4145,4145,4145,0
20230601,185900,2382482070,4145,4145,4145,4145,0
20230601,185800,2382482070,4145,4145,4145,4145,0
20230601,185700,2382482070,4145,4145,4145,4145,0
20230601,185600,2382482070,4145,4145,4145,4145,0
20230601,185500,2382482070,4145,4145,4145,4145,0
20230601,185400,2382482070,4145,4145,4145,4145,0
20230601,185300,2382482070,4145,4145,4145,4145,0
20230601,185200,2382482070,4145,4145,4145,4145,0
20230601,185100,2382482070,4145,4145,4145,4145,0
20230601,185000,2382482070,4145,4145,4145,4145,0
20230601,184900,2382482070,4145,4145,4145,4145,0
20230601,184800,2382482070,4145,4145,4145,4145,0
20230601,184700,2382482070,4145,4145,4145,4145,0
20230601,184600,2382482070,4145,4145,4145,4145,0
20230601,184500,2382482070,4145,4145,4145,4145,0
20230601,184400,2382482070,4145,4145,4145,4145,0
20230601,184300,2382482070,4145,4145,4145,4145,0
20230601,184200,2382482070,4145,4145,4145,4145,0
20230601,184100,2382482070,4145,4145,4145,4145,0
20230601,184000,2382482070,4145,4145,4145,4145,0
20230601,183900,2382482070,4145,4145,4145,4145,0
20230601,183800,2382482070,4145,4145,4145,4145,0
20230601,183700,2382482070,4145,4145,4145,4145,0
20230601,183600,2382482070,4145,4145,4145,4145,0
20230601,183500,2382482070,4145,4145,4145,4145,0
20230601,183400,2382482070,4145,4145,4145,4145,0
20230601,183300,2382482070,4145,4145,4145,4145,0
20230601,183200,2382482070,4145,4145,4145,4145,0
20230601,183100,2382482070,4145,4145,4145,4145,7930
20230601,183000,2382482070,4145,4145,4145,4145,0
20230601,182900,2382482070,4145,4145,4145,4145,0
20230601,182800,2382482070,4145,4145,4145,4145,0
20230601,182700,2382482070,4145,4145,4145,4145,0
20230601,182600,2382482070,4145,4145,4145,4145,0
20230601,182500,2382482070,4145,4145,4145,4145,0
20230601,182400,2382482070,4145,4145,4145,4145,0
20230601,182300,2382482070,4145,4145,4145,4145,0
20230601,182200,2382482070,4145,4145,4145,4145,0
20230601,182100,2382482070,4145,4145,4145,4145,0
20230601,182000,2382482070,4145,4145,4145,4145,0
20230601,181900,2382482070,4145,4145,4145,4145,0
20230601,181800,2382482070,4145,4145,4145,4145,0
20230601,181700,2382482070,4145,4145,4145,4145,0
20230601,181600,2382482070,4145,4145,4145,4145,0
20230601,181500,2382482070,4145,4145,4145,4145,0
20230601,181400,2382482070,4145,4145,4145,4145,0
20230601,181300,2382482070,4145,4145,4145,4145,0
20230601,181200,2382482070,4145,4145,4145,4145,0
20230601,181100,2382482070,4145,4145,4145,4145,0
20230601,181000,2382482070,4145,4145,4145,4145,0
20230601,180900,2382482070,4145,4145,4145,4145,0
20230601,180800,2382482070,4145,4145,4145,4145,0
20230601,180700,2382482070,4145,4145,4145,4145,0
20230601,180600,2382482070,4145,4145,4145,4145,0
20230601,180500,2382482070,4145,4145,4145,4145,0
20230601,180400,2382482070,4145,4145,4145,4145,0
20230601,180300,2382482070,4145,4145,4145,4145,0
20230601,180200,2382482070,4145,4145,4145,4145,0
20230601,180100,2382482070,4145,4145,4145,4145,7930
20230601,180000,2382482070,4145,4145,4145,4145,0
20230601,175900,2382482070,4145,4145,4145,4145,0
20230601,175800,2382482070,4145,4145,4145,4145,0
20230601,175700,2382482070,4145,4145,4145,4145,0
20230601,175600,2382482070,4145,4145,4145,4145,0
20230601,175500,2382482070,4145,4145,4145,4145,0
20230601,175400,2382482070,4145,4145,4145,4145,0
20230601,175300,2382482070,4145,4145,4145,4145,0
20230601,175200,2382482070,4145,4145,4145,4145,0
20230601,175100,2382482070,4145,4145,4145,4145,0
20230601,175000,2382482070,4145,4145,4145,4145,0
20230601,174900,2382482070,4145,4145,4145,4145,0
20230601,174800,2382482070,4145,4145,4145,4145,0
20230601,174700,2382482070,4145,4145,4145,4145,0
20230601,174600,2382482070,4145,4145,4145,4145,0
20230601,174500,2382482070,4145,4145,4145,4145,0
20230601,174400,2382482070,4145,4145,4145,4145,0
20230601,174300,2382482070,4145,4145,4145,4145,0
20230601,174200,2382482070,4145,4145,4145,4145,0
20230601,174100,2382482070,4145,4145,4145,4145,0
20230601,174000,2382482070,4145,4145,4145,4145,0
20230601,173900,2382482070,4145,4145,4145,4145,0
20230601,173800,2382482070,4145,4145,4145,4145,0
20230601,173700,2382482070,4145,4145,4145,4145,0
20230601,173600,2382482070,4145,4145,4145,4145,0
20230601,173500,2382482070,4145,4145,4145,4145,0
20230601,173400,2382482070,4145,4145,4145,4145,0
20230601,173300,2382482070,4145,4145,4145,4145,0
20230601,173200,2382482070,4145,4145,4145,4145,0
20230601,173100,2382482070,4145,4145,4145,4145,7930
20230601,173000,2382482070,4145,4145,4145,4145,0
20230601,172900,2382482070,4145,4145,4145,4145,0
20230601,172800,2382482070,4145,4145,4145,4145,0
20230601,172700,2382482070,4145,4145,4145,4145,0
20230601,172600,2382482070,4145,4145,4145,4145,0
20230601,172500,2382482070,4145,4145,4145,4145,0
20230601,172400,2382482070,4145,4145,4145,4145,0
20230601,172300,2382482070,4145,4145,4145,4145,0
20230601,172200,2382482070,4145,4145,4145,4145,0
20230601,172100,2382482070,4145,4145,4145,4145,0
20230601,172000,2382482070,4145,4145,4145,4145,0
20230601,171900,2382482070,4145,4145,4145,4145,0
20230601,171800,2382482070,4145,4145,4145,4145,0
20230601,171700,2382482070,4145,4145,4145,4145,0
20230601,171600,2382482070,4145,4145,4145,4145,0
20230601,171500,2382482070,4145,4145,4145,4145,0
20230601,171400,2382482070,4145,4145,4145,4145,0
20230601,171300,2382482070,4145,4145,4145,4145,0
20230601,171200,2382482070,4145,4145,4145,4145,0
20230601,171100,2382482070,4145,4145,4145,4145,0
20230601,171000,2382482070,4145,4145,4145,4145,0
20230601,170900,2382482070,4145,4145,4145,4145,0
20230601,170800,2382482070,4145,4145,4145,4145,0
20230601,170700,2382482070,4145,4145,4145,4145,0
20230601,170600,2382482070,4145,4145,4145,4145,0
20230601,170500,2382482070,4145,4145,4145,4145,0
20230601,170400,2382482070,4145,4145,4145,4145,0
20230601,170300,2382482070,4145,4145,4145,4145,0
20230601,170200,2382482070,4145,4145,4145,4145,0
20230601,170100,2382482070,4145,4145,4145,4145,7930
20230601,170000,2382482070,4145,4145,4145,4145,0
20230601,165900,2382482070,4145,4145,4145,4145,0
20230601,165800,2382482070,4145,4145,4145,4145,0
20230601,165700,2382482070,4145,4145,4145,4145,0
20230601,165600,2382482070,4145,4145,4145,4145,0
20230601,165500,2382482070,4145,4145,4145,4145,0
20230601,165400,2382482070,4145,4145,4145,4145,0
20230601,165300,2382482070,4145,4145,4145,4145,0
20230601,165200,2382482070,4145,4145,4145,4145,0
20230601,165100,2382482070,4145,4145,4145,4145,0
20230601,165000,2382482070,4145,4145,4145,4145,0
20230601,164900,2382482070,4145,4145,4145,4145,0
20230601,164800,2382482070,4145,4145,4145,4145,0
20230601,164700,2382482070,4145,4145,4145,4145,0
20230601,164600,2382482070,4145,4145,4145,4145,0
20230601,164500,2382482070,4145,4145,4145,4145,0
20230601,164400,2382482070,4145,4145,4145,4145,0
20230601,164300,2382482070,4145,4145,4145,4145,0
20230601,164200,2382482070,4145,4145,4145,4145,0
20230601,164100,2382482070,4145,4145,4145,4145,0
20230601,164000,2382482070,4145,4145,4145,4145,0
20230601,163900,2382482070,4145,4145,4145,4145,0
20230601,163800,2382482070,4145,4145,4145,4145,0
20230601,163700,2382482070,4145,4145,4145,4145,0
20230601,163600,2382482070,4145,4145,4145,4145,0
20230601,163500,2382482070,4145,4145,4145,4145,0
20230601,163400,2382482070,4145,4145,4145,4145,0
20230601,163300,2382482070,4145,4145,4145,4145,0
20230601,163200,2382482070,4145,4145,4145,4145,0
20230601,163100,2382482070,4145,4145,4145,4145,7930
20230601,163000,2382482070,4145,4145,4145,4145,0
20230601,162900,2382482070,4145,4145,4145,4145,0
20230601,162800,2382482070,4145,4145,4145,4145,0
20230601,162700,2382482070,4145,4145,4145,4145,0
20230601,162600,2382482070,4145,4145,4145,4145,0
20230601,162500,2382482070,4145,4145,4145,4145,0
20230601,162400,2382482070,4145,4145,4145,4145,0
20230601,162300,2382482070,4145,4145,4145,4145,0
20230601,162200,2382482070,4145,4145,4145,4145,0
20230601,162100,2382482070,4145,4145,4145,4145,0
20230601,162000,2382482070,4145,4145,4145,4145,0
20230601,161900,2382482070,4145,4145,4145,4145,0
20230601,161800,2382482070,4145,4145,4145,4145,0
20230601,161700,2382482070,4145,4145,4145,4145,0
20230601,161600,2382482070,4145,4145,4145,4145,0
20230601,161500,2382482070,4145,4145,4145,4145,0
20230601,161400,2382482070,4145,4145,4145,4145,0
20230601,161300,2382482070,4145,4145,4145,4145,0
20230601,161200,2382482070,4145,4145,4145,4145,0
20230601,161100,2382482070,4145,4145,4145,4145,0
20230601,161000,2382482070,4145,4145,4145,4145,0
20230601,160900,2382482070,4145,4145,4145,4145,0
20230601,160800,2382482070,4145,4145,4145,4145,0
20230601,160700,2382482070,4145,4145,4145,4145,0
20230601,160600,2382482070,4145,4145,4145,4145,0
20230601,160500,2382482070,4145,4145,4145,4145,0
20230601,160400,2382482070,4145,4145,4145,4145,0
20230601,160300,2382482070,4145,4145,4145,4145,0
20230601,160200,2382482070,4145,4145,4145,4145,0
20230601,160100,2382482070,4145,4145,4145,4145,7930
20230601,160000,2382482070,4145,4145,4145,4145,0
20230601,155900,2382482070,4145,4145,4145,4145,0
20230601,155800,2382482070,4145,4145,4145,4145,0
20230601,155700,2382482070,4145,4145,4145,4145,0
20230601,155600,2382482070,4145,4145,4145,4145,0
20230601,155500,2382482070,4145,4145,4145,4145,0
20230601,155400,2382482070,4145,4145,4145,4145,0
20230601,155300,2382482070,4145,4145,4145,4145,0
20230601,155200,2382482070,4145,4145,4145,4145,0
20230601,155100,2382482070,4145,4145,4145,4145,0
20230601,155000,2382482070,4145,4145,4145,4145,0
20230601,154900,2382482070,4145,4145,4145,4145,0
20230601,154800,2382482070,4145,4145,4145,4145,0
20230601,154700,2382482070,4145,4145,4145,4145,0
20230601,154600,2382482070,4145,4145,4145,4145,0
20230601,154500,2382482070,4145,4145,4145,4145,0
20230601,154400,2382482070,4145,4145,4145,4145,0
20230601,154300,2382482070,4145,4145,4145,4145,0
20230601,154200,2382482070,4145,4145,4145,4145,0
20230601,154100,2382482070,4145,4145,4145,4145,0
20230601,154000,2382482070,4145,4145,4145,4145,0
20230601,153900,2382482070,4145,4145,4145,4145,0
20230601,153800,2382482070,4145,4145,4145,4145,0
20230601,153700,2382482070,4145,4145,4145,4145,0
20230601,153600,2382482070,4145,4145,4145,4145,0
20230601,153500,2382482070,4145,4145,4145,4145,0
20230601,153400,2382482070,4145,4145,4145,4145,0
20230601,153300,2382482070,4145,4145,4145,4145,0
20230601,153200,2382482070,4145,4145,4145,4145,0
20230601,153100,2382482070,4145,4145,4145,4145,7930
20230601,153000,2382482070,4145,4145,4145,4145,7930
20230601,152900,2349612220,4145,4145,4145,4145,0
20230601,152800,2349612220,4145,4145,4145,4145,0
20230601,152700,2349612220,4145,4145,4145,4145,0
20230601,152600,2349612220,4145,4145,4145,4145,0
20230601,152500,2349612220,4145,4145,4145,4145,0
20230601,152400,2349612220,4145,4145,4145,4145,0
20230601,152300,2349612220,4145,4145,4145,4145,0
20230601,152200,2349612220,4145,4145,4145,4145,0
20230601,152100,2349612220,4145,4145,4145,4145,0
20230601,152000,2349612220,4145,4145,4145,4145,0
20230601,151900,2349612220,4145,4145,4145,4140,532
20230601,151800,2347409435,4145,4140,4145,4140,1921
20230601,151700,2339448805,4135,4145,4145,4135,1300
20230601,151600,2334061855,4145,4140,4145,4140,315
20230601,151500,2332757750,4140,4140,4145,4135,1211
20230601,151400,2327744250,4140,4140,4140,4140,21
20230601,151300,2327657310,4140,4130,4140,4130,196
20230601,151200,2326846820,4140,4140,4140,4130,1125
20230601,151100,2322191470,4140,4135,4140,4130,545
20230601,151000,2319939085,4135,4140,4140,4135,86
20230601,150900,2319583470,4140,4135,4140,4135,499
20230601,150800,2317517625,4130,4130,4130,4130,2
20230601,150700,2317509365,4130,4130,4130,4130,515
20230601,150600,2315382415,4130,4130,4130,4130,2397
20230601,150500,2305482805,4130,4130,4130,4130,301
20230601,150400,2304239675,4130,4140,4140,4130,474
20230601,150300,2302281315,4140,4130,4140,4130,47
20230601,150200,2302087195,4130,4140,4140,4130,51
20230601,150100,2301876280,4130,4130,4130,4130,124
20230601,150000,2301364160,4130,4140,4140,4130,702
20230601,145900,2298464885,4140,4135,4140,4130,2185
20230601,145800,2289433340,4140,4140,4140,4140,20
20230601,145700,2289350540,4135,4140,4140,4135,234
20230601,145600,2288382580,4145,4140,4145,4140,1261
20230601,145500,2283161750,4145,4145,4145,4145,170
20230601,145400,2282457100,4140,4145,4145,4140,2
20230601,145300,2282448815,4140,4140,4140,4135,57
20230601,145200,2282212840,4140,4140,4140,4140,69
20230601,145100,2281927180,4140,4140,4140,4135,2013
20230601,145000,2273595360,4140,4140,4140,4140,0
20230601,144900,2273595360,4140,4140,4140,4140,0
20230601,144800,2273595360,4140,4140,4145,4135,2138
20230601,144700,2264740800,4140,4140,4140,4140,548
20230601,144600,2262472080,4140,4135,4140,4135,698
20230601,144500,2259585845,4125,4125,4125,4125,1213
20230601,144400,2254582220,4125,4130,4130,4125,4785
20230601,144300,2234835310,4130,4135,4135,4130,32
20230601,144200,2234703145,4135,4125,4135,4125,2278
20230601,144100,2225305935,4125,4130,4135,4125,412
20230601,144000,2223602625,4120,4125,4130,4120,6995
20230601,143900,2194765695,4125,4125,4130,4125,2516
20230601,143800,2184387120,4130,4130,4130,4130,336
20230601,143700,2182999440,4130,4130,4130,4125,2047
20230601,143600,2174554980,4125,4135,4135,4125,5453
20230601,143500,2152033040,4130,4130,4130,4130,696
20230601,143400,2149158560,4130,4130,4135,4130,2588
20230601,143300,2138470070,4135,4135,4135,4130,809
20230601,143200,2135125355,4135,4130,4135,4130,60
20230601,143100,2134877540,4130,4135,4135,4130,6283
20230601,143000,2108928735,4135,4135,4135,4135,58
20230601,142900,2108688905,4130,4130,4130,4130,442
20230601,142800,2106863445,4130,4135,4135,4130,172
20230601,142700,2106152535,4135,4130,4135,4130,74
20230601,142600,2105846560,4130,4130,4130,4130,1827
20230601,142500,2098301050,4135,4135,4135,4130,215
20230601,142400,2097412030,4135,4135,4135,4130,288
20230601,142300,2096221160,4135,4140,4140,4135,5444
20230601,142200,2073709970,4140,4140,4140,4135,20
20230601,142100,2073627175,4140,4135,4140,4135,215
20230601,142000,2072737900,4135,4140,4140,4135,103
20230601,141900,2072311980,4135,4140,4140,4135,185
20230601,141800,2071546465,4145,4140,4145,4140,600
20230601,141700,2069059965,4140,4135,4140,4135,361
20230601,141600,2067565725,4140,4140,4140,4140,25
20230601,141500,2067462225,4140,4140,4140,4140,591
20230601,141400,2065015485,4140,4135,4140,4135,4581
20230601,141300,2046071515,4135,4140,4140,4135,526
20230601,141200,2043893890,4140,4140,4140,4140,340
20230601,141100,2042486290,4145,4145,4145,4145,20
20230601,141000,2042403390,4145,4145,4145,4145,163
20230601,140900,2041727755,4145,4145,4145,4145,281
20230601,140800,2040563010,4145,4140,4145,4140,409
20230601,140700,2038868555,4140,4140,4140,4140,16
20230601,140600,2038802315,4140,4140,4140,4140,416
20230601,140500,2037080075,4140,4135,4140,4135,513
20230601,140400,2034956285,4135,4140,4140,4135,56
20230601,140300,2034724645,4140,4135,4140,4135,1461
20230601,140200,2028680610,4135,4135,4135,4135,225
20230601,140100,2027750235,4140,4140,4140,4140,20
20230601,140000,2027667435,4140,4140,4140,4135,573
20230601,135900,2025296145,4140,4140,4145,4140,440
20230601,135800,2023473825,4140,4140,4140,4140,20
20230601,135700,2023391025,4140,4140,4140,4140,2799
20230601,135600,2011803165,4145,4150,4150,4140,601
20230601,135500,2009314020,4140,4145,4150,4140,62
20230601,135400,2009056950,4145,4150,4150,4140,293
20230601,135300,2007842480,4155,4155,4155,4155,0
20230601,135200,2007842480,4155,4155,4155,4155,1
20230601,135100,2007838325,4150,4150,4150,4150,1131
20230601,135000,2003144675,4140,4150,4150,4140,51
20230601,134900,2002933035,4150,4145,4150,4145,107
20230601,134800,2002489515,4140,4140,4140,4140,377
20230601,134700,2000928735,4140,4145,4145,4140,73
20230601,134600,2000626510,4140,4140,4140,4140,309
20230601,134500,1999347250,4135,4135,4135,4135,542
20230601,134400,1997106080,4135,4135,4135,4130,1066
20230601,134300,1992699250,4130,4135,4135,4130,56
20230601,134200,1992467695,4135,4135,4135,4135,200
20230601,134100,1991640695,4135,4135,4145,4135,1286
20230601,134000,1986323075,4135,4135,4135,4135,446
20230601,133900,1984478865,4135,4135,4135,4135,141
20230601,133800,1983895830,4135,4130,4135,4130,461
20230601,133700,1981991775,4130,4130,4130,4130,1530
20230601,133600,1975672875,4130,4130,4130,4130,629
20230601,133500,1973075105,4130,4130,4130,4130,155
20230601,133400,1972434955,4125,4140,4140,4125,15068
20230601,133300,1910207040,4140,4145,4145,4140,22
20230601,133200,1910115880,4140,4140,4140,4140,23
20230601,133100,1910020660,4140,4140,4140,4140,42
20230601,133000,1909846780,4145,4145,4145,4145,146
20230601,132900,1909241610,4145,4145,4145,4145,360
20230601,132800,1907749410,4140,4150,4150,4140,61
20230601,132700,1907496270,4140,4140,4140,4140,55
20230601,132600,1907268570,4140,4140,4140,4140,204
20230601,132500,1906424010,4140,4140,4140,4140,1
20230601,132400,1906419870,4140,4140,4140,4140,150
20230601,132300,1905798870,4140,4150,4150,4140,178
20230601,132200,1905060180,4150,4140,4150,4140,1245
20230601,132100,1899895880,4150,4150,4155,4140,28
20230601,132000,1899779735,4140,4155,4155,4140,5
20230601,131900,1899759020,4130,4140,4160,4130,4536
20230601,131800,1880997650,4135,4145,4145,4135,3462
20230601,131700,1866662945,4160,4160,4160,4160,23
20230601,131600,1866567265,4140,4140,4145,4140,134
20230601,131500,1866012500,4140,4140,4140,4140,100
20230601,131400,1865598500,4160,4160,4160,4160,58
20230601,131300,1865357220,4140,4155,4160,4140,7210
20230601,131200,1835453030,4155,4155,4155,4155,80
20230601,131100,1835120630,4160,4155,4160,4155,426
20230601,131000,1833348545,4155,4160,4180,4155,211
20230601,130900,1832471070,4180,4175,4180,4175,73
20230601,130800,1832165935,4160,4160,4160,4160,717
20230601,130700,1829183215,4180,4180,4180,4180,0
20230601,130600,1829183215,4180,4180,4180,4180,0
20230601,130500,1829183215,4180,4180,4180,4180,0
20230601,130400,1829183215,4180,4180,4180,4180,1003
20230601,130300,1824990675,4180,4180,4180,4180,10
20230601,130200,1824948875,4180,4180,4180,4180,7
20230601,130100,1824919615,4190,4190,4190,4190,700
20230601,130000,1821986615,4190,4145,4200,4145,18619
20230601,125900,1744384265,4140,4140,4140,4140,1
20230601,125800,1744380125,4145,4145,4145,4145,6
20230601,125700,1744355255,4145,4145,4145,4145,14
20230601,125600,1744297225,4145,4135,4145,4135,2
20230601,125500,1744288945,4130,4130,4130,4130,116
20230601,125400,1743809865,4130,4150,4150,4130,2236
20230601,125300,1734568835,4150,4145,4150,4135,181
20230601,125200,1733820235,4135,4135,4135,4135,238
20230601,125100,1732836105,4130,4130,4135,4130,4698
20230601,125000,1713433200,4130,4135,4135,4130,4005
20230601,124900,1696890560,4135,4135,4135,4130,3612
20230601,124800,1681961775,4140,4140,4140,4140,2133
20230601,124700,1673131155,4140,4140,4140,4140,9
20230601,124600,1673093895,4140,4140,4140,4140,0
20230601,124500,1673093895,4140,4140,4140,4140,596
20230601,124400,1670626455,4140,4140,4140,4140,200
20230601,124300,1669798455,4145,4145,4145,4145,6
20230601,124200,1669773585,4145,4145,4145,4145,0
20230601,124100,1669773585,4145,4145,4145,4145,44
20230601,124000,1669591205,4155,4140,4155,4135,201
20230601,123900,1668759885,4135,4145,4155,4135,8818
20230601,123800,1632258815,4145,4145,4145,4145,1385
20230601,123700,1626517990,4150,4150,4150,4150,811
20230601,123600,1623152340,4150,4155,4155,4150,313
20230601,123500,1621852135,4155,4155,4155,4155,199
20230601,123400,1621025290,4155,4155,4155,4150,35
20230601,123300,1620879875,4155,4155,4155,4155,10
20230601,123200,1620838325,4155,4150,4155,4150,77
20230601,123100,1620518435,4145,4145,4145,4145,100
20230601,123000,1620103935,4150,4150,4150,4150,11
20230601,122900,1620058285,4145,4150,4150,4145,1527
20230601,122800,1613723620,4150,4145,4150,4145,250
20230601,122700,1612687070,4145,4155,4155,4145,4820
20230601,122600,1592686905,4155,4150,4155,4150,363
20230601,122500,1591178995,4155,4155,4160,4150,1258
20230601,122400,1585952215,4155,4160,4160,4155,699
20230601,122300,1583046415,4155,4155,4155,4155,582
20230601,122200,1580628205,4155,4155,4155,4155,125
20230601,122100,1580108830,4155,4155,4155,4155,2140
20230601,122000,1571217130,4160,4160,4160,4155,1286
20230601,121900,1565867440,4165,4165,4165,4165,4
20230601,121800,1565850780,4165,4165,4165,4165,37
20230601,121700,1565696675,4165,4165,4165,4165,10
20230601,121600,1565655025,4170,4170,4170,4170,245
20230601,121500,1564633375,4160,4160,4160,4160,1
20230601,121400,1564629215,4160,4160,4160,4160,1
20230601,121300,1564625055,4185,4160,4185,4160,2002
20230601,121200,1556283570,4165,4160,4165,4155,1064
20230601,121100,1551858640,4165,4165,4165,4165,50
20230601,121000,1551650390,4165,4165,4165,4165,0
20230601,120900,1551650390,4165,4160,4170,4155,1058
20230601,120800,1547253435,4160,4160,4160,4160,2
20230601,120700,1547245115,4165,4160,4165,4160,474
20230601,120600,1545273270,4160,4165,4165,4160,1598
20230601,120500,1538625080,4170,4170,4170,4170,1
20230601,120400,1538620910,4160,4160,4160,4160,0
20230601,120300,1538620910,4160,4165,4165,4160,1280
20230601,120200,1533296060,4160,4160,4160,4160,6097
20230601,120100,1507932540,4160,4170,4170,4160,1512
20230601,120000,1501636455,4170,4170,4170,4170,231
20230601,115900,1500673185,4170,4165,4170,4165,75
20230601,115800,1500360760,4165,4170,4170,4165,1581
20230601,115700,1493775840,4170,4170,4170,4165,209
20230601,115600,1492904335,4175,4170,4175,4170,490
20230601,115500,1490858820,4165,4170,4170,4165,1395
20230601,115400,1485046445,4170,4170,4170,4170,12
20230601,115300,1484996405,4170,4175,4180,4170,314
20230601,115200,1483685510,4180,4175,4185,4175,15
20230601,115100,1483622830,4175,4170,4175,4170,27
20230601,115000,1483510145,4175,4175,4175,4170,199
20230601,114900,1482680235,4175,4180,4180,4175,38
20230601,114800,1482521560,4180,4180,4180,4180,25
20230601,114700,1482417060,4185,4185,4185,4185,0
20230601,114600,1482417060,4185,4185,4185,4175,647
20230601,114500,1479712295,4185,4180,4185,4180,4
20230601,114400,1479695570,4180,4180,4180,4180,0
20230601,114300,1479695570,4180,4170,4180,4170,23
20230601,114200,1479599650,4170,4175,4180,4170,1990
20230601,114100,1471298550,4175,4175,4185,4170,174
20230601,114000,1470571290,4175,4170,4175,4170,108
20230601,113900,1470120925,4170,4170,4170,4170,1614
20230601,113800,1463390545,4170,4170,4170,4170,1
20230601,113700,1463386375,4165,4165,4165,4165,30
20230601,113600,1463261425,4165,4170,4170,4165,1054
20230601,113500,1458866250,4170,4170,4170,4170,1314
20230601,113400,1453386870,4170,4175,4175,4170,291
20230601,113300,1452173150,4175,4175,4175,4175,5
20230601,113200,1452152275,4175,4175,4175,4170,519
20230601,113100,1449985495,4170,4170,4170,4170,124
20230601,113000,1449468415,4175,4175,4175,4170,1678
20230601,112900,1442462770,4175,4175,4175,4175,50
20230601,112800,1442254020,4175,4175,4175,4175,900
20230601,112700,1438496520,4185,4185,4185,4185,20
20230601,112600,1438412820,4185,4175,4185,4175,2
20230601,112500,1438404460,4175,4175,4175,4175,9
20230601,112400,1438366885,4175,4190,4190,4175,314
20230601,112300,1437054165,4180,4180,4180,4180,730
20230601,112200,1434002765,4175,4175,4175,4175,200
20230601,112100,1433167765,4175,4175,4175,4175,5
20230601,112000,1433146890,4175,4175,4175,4175,528
20230601,111900,1430942490,4175,4175,4180,4175,795
20230601,111800,1427622230,4180,4185,4185,4180,1224
20230601,111700,1422505760,4180,4190,4195,4180,1752
20230601,111600,1415182240,4195,4190,4195,4190,302
20230601,111500,1413916855,4180,4180,4180,4180,0
20230601,111400,1413916855,4180,4180,4180,4180,297
20230601,111300,1412675395,4190,4185,4190,4175,242
20230601,111200,1411664360,4185,4170,4185,4170,1479
20230601,111100,1405489475,4175,4170,4175,4170,985
20230601,111000,1401381950,4170,4170,4170,4170,30
20230601,110900,1401256850,4165,4170,4170,4165,795
20230601,110800,1397941735,4170,4170,4170,4170,148
20230601,110700,1397324575,4170,4170,4175,4170,1826
20230601,110600,1389709905,4170,4170,4170,4170,1
20230601,110500,1389705735,4175,4175,4175,4175,50
20230601,110400,1389496985,4175,4170,4175,4170,540
20230601,110300,1387243320,4165,4165,4165,4165,1400
20230601,110200,1381412320,4165,4170,4170,4165,960
20230601,110100,1377413770,4170,4170,4170,4170,778
20230601,110000,1374169510,4170,4170,4170,4170,685
20230601,105900,1371313060,4170,4165,4170,4165,1120
20230601,105800,1366647160,4170,4165,4170,4165,183
20230601,105700,1365884715,4170,4165,4170,4165,2103
20230601,105600,1357124960,4165,4170,4170,4160,16485
20230601,105500,1288476095,4170,4170,4170,4170,1537
20230601,105400,1282066805,4170,4175,4175,4170,1413
20230601,105300,1276174440,4175,4175,4175,4170,1386
20230601,105200,1270394790,4175,4170,4175,4170,587
20230601,105100,1267945965,4175,4170,4175,4170,806
20230601,105000,1264584335,4170,4175,4175,4165,4772
20230601,104900,1244684560,4175,4175,4180,4175,6656
20230601,104800,1216894005,4180,4185,4185,4175,7968
20230601,104700,1183571950,4190,4190,4190,4190,4
20230601,104600,1183555190,4195,4200,4200,4185,3812
20230601,104500,1167601715,4185,4185,4185,4185,273
20230601,104400,1166459210,4185,4190,4200,4185,560
20230601,104300,1164111920,4190,4190,4190,4190,1834
20230601,104200,1156427460,4190,4190,4195,4190,1821
20230601,104100,1148792470,4195,4200,4200,4195,81
20230601,104000,1148452665,4195,4205,4205,4195,512
20230601,103900,1146300735,4205,4205,4205,4205,2
20230601,103800,1146292325,4195,4195,4195,4195,1045
20230601,103700,1141908550,4205,4200,4205,4195,2040
20230601,103600,1133344965,4200,4200,4205,4200,82
20230601,103500,1133000445,4205,4205,4205,4205,1
20230601,103400,1132996240,4205,4195,4205,4195,330
20230601,103300,1131610990,4195,4195,4195,4195,216
20230601,103200,1130704870,4195,4195,4195,4190,2322
20230601,103100,1120964085,4195,4200,4200,4190,3246
20230601,103000,1107344545,4195,4195,4195,4195,5
20230601,102900,1107323570,4200,4190,4200,4190,272
20230601,102800,1106181890,4190,4190,4195,4190,6220
20230601,102700,1080105090,4190,4195,4195,4190,1055
20230601,102600,1075681115,4200,4200,4200,4195,1053
20230601,102500,1071260515,4200,4200,4200,4200,1316
20230601,102400,1065733315,4200,4205,4205,4200,1254
20230601,102300,1060465180,4200,4200,4200,4200,231
20230601,102200,1059494980,4200,4205,4205,4200,1159
20230601,102100,1054627155,4205,4200,4205,4200,1843
20230601,102000,1046886550,4200,4205,4205,4200,1191
20230601,101900,1041881810,4205,4205,4210,4205,642
20230601,101800,1039182100,4210,4210,4210,4210,53
20230601,101700,1038958970,4205,4205,4205,4205,150
20230601,101600,1038328220,4205,4205,4210,4205,560
20230601,101500,1035973410,4205,4205,4205,4205,701
20230601,101400,1033025705,4205,4205,4205,4205,720
20230601,101300,1029998105,4205,4200,4205,4200,1336
20230601,101200,1024386535,4200,4210,4210,4200,3601
20230601,101100,1009261325,4210,4210,4210,4210,444
20230601,101000,1007392085,4210,4215,4215,4200,3285
20230601,100900,993587820,4215,4215,4215,4205,21
20230601,100800,993499325,4205,4200,4210,4195,1670
20230601,100700,986480200,4200,4200,4200,4200,1600
20230601,100600,979760200,4200,4200,4200,4200,200
20230601,100500,978920200,4200,4205,4205,4200,6797
20230601,100400,950362765,4205,4205,4205,4205,345
20230601,100300,948912040,4210,4210,4210,4210,94
20230601,100200,948516300,4215,4205,4215,4200,1501
20230601,100100,942209525,4215,4215,4215,4200,2196
20230601,100000,932977690,4215,4215,4215,4215,800
20230601,095900,929605690,4215,4215,4220,4215,67
20230601,095800,929323280,4215,4220,4220,4215,10
20230601,095700,929281110,4215,4210,4215,4205,1025
20230601,095600,924965140,4210,4210,4210,4210,4163
20230601,095500,907438910,4210,4210,4210,4200,1214
20230601,095400,902338120,4210,4210,4210,4200,272
20230601,095300,901193010,4210,4210,4210,4210,886
20230601,095200,897462950,4215,4200,4215,4200,3339
20230601,095100,883395960,4200,4195,4200,4195,1553
20230601,095000,876875195,4195,4195,4200,4195,1124
20230601,094900,872154560,4200,4195,4205,4190,3908
20230601,094800,855740650,4195,4200,4200,4190,433
20230601,094700,853924430,4205,4205,4205,4205,556
20230601,094600,851586450,4205,4215,4215,4190,5228
20230601,094500,829637150,4220,4220,4220,4220,0
20230601,094400,829637150,4220,4205,4220,4200,2704
20230601,094300,818279200,4205,4205,4205,4205,127
20230601,094200,817745165,4205,4205,4205,4200,1362
20230601,094100,812024350,4210,4205,4220,4200,2580
20230601,094000,801170765,4205,4220,4220,4205,2790
20230601,093900,789425845,4220,4210,4220,4210,1319
20230601,093800,783871230,4210,4210,4220,4205,1100
20230601,093700,779239735,4210,4215,4215,4210,2490
20230601,093600,768752610,4215,4230,4230,4215,22585
20230601,093500,673369580,4230,4225,4230,4225,25
20230601,093400,673263845,4225,4230,4230,4225,20377
20230601,093300,587098120,4230,4235,4235,4230,2875
20230601,093200,574934995,4235,4235,4240,4230,3322
20230601,093100,560876595,4240,4235,4240,4235,2204
20230601,093000,551542645,4230,4240,4240,4230,3430
20230601,092900,537033735,4230,4235,4235,4230,3198
20230601,092800,523494730,4230,4230,4235,4230,1164
20230601,092700,518569905,4235,4240,4240,4235,2314
20230601,092600,508770105,4235,4235,4240,4235,2956
20230601,092500,496250740,4235,4235,4240,4235,1642
20230601,092400,489294365,4240,4235,4240,4235,872
20230601,092300,485598455,4235,4235,4240,4235,129
20230601,092200,485051865,4240,4240,4240,4235,1098
20230601,092100,480401460,4240,4235,4240,4235,484
20230601,092000,478350470,4240,4245,4245,4235,1864
20230601,091900,470453225,4240,4240,4245,4240,5516
20230601,091800,447047595,4240,4235,4245,4235,3162
20230601,091700,433641490,4235,4235,4235,4235,3401
20230601,091600,419238255,4235,4240,4240,4235,1717
20230601,091500,411965980,4235,4240,4245,4235,13847
20230601,091400,353284715,4240,4240,4240,4240,1832
20230601,091300,345517035,4245,4250,4250,4240,7562
20230601,091200,313442920,4250,4245,4250,4245,1304
20230601,091100,307906590,4245,4240,4260,4240,878
20230601,091000,304176625,4240,4260,4260,4240,3886
20230601,090900,287688330,4270,4275,4280,4265,9411
20230601,090800,247501770,4275,4260,4275,4260,7108
20230601,090700,217142690,4265,4255,4270,4255,10140
20230601,090600,173940600,4255,4250,4255,4230,6965
20230601,090500,144373160,4255,4230,4255,4230,6453
20230601,090400,117010920,4230,4235,4235,4230,1611
20230601,090300,110190015,4230,4240,4245,4225,5169
20230601,090200,88325675,4245,4250,4255,4220,8670
20230601,090100,51528785,4250,4270,4270,4245,4563
20230601,090000,32128270,4270,4220,4280,4220,7580
Reference in New Issue Copy Permalink