ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/009160/min/candle-20230601.csv

868 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
20230601,232500,1758788910,6070,6070,6070,6070,4320
20230601,232400,1758788910,6070,6070,6070,6070,0
20230601,232300,1758788910,6070,6070,6070,6070,0
20230601,232200,1758788910,6070,6070,6070,6070,0
20230601,232100,1758788910,6070,6070,6070,6070,0
20230601,232000,1758788910,6070,6070,6070,6070,0
20230601,231900,1758788910,6070,6070,6070,6070,0
20230601,231800,1758788910,6070,6070,6070,6070,0
20230601,231700,1758788910,6070,6070,6070,6070,0
20230601,231600,1758788910,6070,6070,6070,6070,0
20230601,231500,1758788910,6070,6070,6070,6070,0
20230601,231400,1758788910,6070,6070,6070,6070,0
20230601,231300,1758788910,6070,6070,6070,6070,0
20230601,231200,1758788910,6070,6070,6070,6070,0
20230601,231100,1758788910,6070,6070,6070,6070,0
20230601,231000,1758788910,6070,6070,6070,6070,0
20230601,230900,1758788910,6070,6070,6070,6070,0
20230601,230800,1758788910,6070,6070,6070,6070,0
20230601,230700,1758788910,6070,6070,6070,6070,0
20230601,230600,1758788910,6070,6070,6070,6070,0
20230601,230500,1758788910,6070,6070,6070,6070,0
20230601,230400,1758788910,6070,6070,6070,6070,0
20230601,230300,1758788910,6070,6070,6070,6070,0
20230601,230200,1758788910,6070,6070,6070,6070,0
20230601,230100,1758788910,6070,6070,6070,6070,0
20230601,230000,1758788910,6070,6070,6070,6070,0
20230601,225900,1758788910,6070,6070,6070,6070,0
20230601,225800,1758788910,6070,6070,6070,6070,0
20230601,225700,1758788910,6070,6070,6070,6070,0
20230601,225600,1758788910,6070,6070,6070,6070,0
20230601,225500,1758788910,6070,6070,6070,6070,4320
20230601,225400,1758788910,6070,6070,6070,6070,0
20230601,225300,1758788910,6070,6070,6070,6070,0
20230601,225200,1758788910,6070,6070,6070,6070,0
20230601,225100,1758788910,6070,6070,6070,6070,0
20230601,225000,1758788910,6070,6070,6070,6070,0
20230601,224900,1758788910,6070,6070,6070,6070,0
20230601,224800,1758788910,6070,6070,6070,6070,0
20230601,224700,1758788910,6070,6070,6070,6070,0
20230601,224600,1758788910,6070,6070,6070,6070,0
20230601,224500,1758788910,6070,6070,6070,6070,0
20230601,224400,1758788910,6070,6070,6070,6070,0
20230601,224300,1758788910,6070,6070,6070,6070,0
20230601,224200,1758788910,6070,6070,6070,6070,0
20230601,224100,1758788910,6070,6070,6070,6070,0
20230601,224000,1758788910,6070,6070,6070,6070,0
20230601,223900,1758788910,6070,6070,6070,6070,0
20230601,223800,1758788910,6070,6070,6070,6070,0
20230601,223700,1758788910,6070,6070,6070,6070,0
20230601,223600,1758788910,6070,6070,6070,6070,0
20230601,223500,1758788910,6070,6070,6070,6070,0
20230601,223400,1758788910,6070,6070,6070,6070,0
20230601,223300,1758788910,6070,6070,6070,6070,0
20230601,223200,1758788910,6070,6070,6070,6070,0
20230601,223100,1758788910,6070,6070,6070,6070,0
20230601,223000,1758788910,6070,6070,6070,6070,0
20230601,222900,1758788910,6070,6070,6070,6070,0
20230601,222800,1758788910,6070,6070,6070,6070,0
20230601,222700,1758788910,6070,6070,6070,6070,0
20230601,222600,1758788910,6070,6070,6070,6070,0
20230601,222500,1758788910,6070,6070,6070,6070,4320
20230601,222400,1758788910,6070,6070,6070,6070,0
20230601,222300,1758788910,6070,6070,6070,6070,0
20230601,222200,1758788910,6070,6070,6070,6070,0
20230601,222100,1758788910,6070,6070,6070,6070,0
20230601,222000,1758788910,6070,6070,6070,6070,0
20230601,221900,1758788910,6070,6070,6070,6070,0
20230601,221800,1758788910,6070,6070,6070,6070,0
20230601,221700,1758788910,6070,6070,6070,6070,0
20230601,221600,1758788910,6070,6070,6070,6070,0
20230601,221500,1758788910,6070,6070,6070,6070,0
20230601,221400,1758788910,6070,6070,6070,6070,0
20230601,221300,1758788910,6070,6070,6070,6070,0
20230601,221200,1758788910,6070,6070,6070,6070,0
20230601,221100,1758788910,6070,6070,6070,6070,0
20230601,221000,1758788910,6070,6070,6070,6070,0
20230601,220900,1758788910,6070,6070,6070,6070,0
20230601,220800,1758788910,6070,6070,6070,6070,0
20230601,220700,1758788910,6070,6070,6070,6070,0
20230601,220600,1758788910,6070,6070,6070,6070,0
20230601,220500,1758788910,6070,6070,6070,6070,0
20230601,220400,1758788910,6070,6070,6070,6070,0
20230601,220300,1758788910,6070,6070,6070,6070,0
20230601,220200,1758788910,6070,6070,6070,6070,0
20230601,220100,1758788910,6070,6070,6070,6070,0
20230601,220000,1758788910,6070,6070,6070,6070,0
20230601,215900,1758788910,6070,6070,6070,6070,0
20230601,215800,1758788910,6070,6070,6070,6070,0
20230601,215700,1758788910,6070,6070,6070,6070,0
20230601,215600,1758788910,6070,6070,6070,6070,0
20230601,215500,1758788910,6070,6070,6070,6070,4320
20230601,215400,1758788910,6070,6070,6070,6070,0
20230601,215300,1758788910,6070,6070,6070,6070,0
20230601,215200,1758788910,6070,6070,6070,6070,0
20230601,215100,1758788910,6070,6070,6070,6070,0
20230601,215000,1758788910,6070,6070,6070,6070,0
20230601,214900,1758788910,6070,6070,6070,6070,0
20230601,214800,1758788910,6070,6070,6070,6070,0
20230601,214700,1758788910,6070,6070,6070,6070,0
20230601,214600,1758788910,6070,6070,6070,6070,0
20230601,214500,1758788910,6070,6070,6070,6070,0
20230601,214400,1758788910,6070,6070,6070,6070,0
20230601,214300,1758788910,6070,6070,6070,6070,0
20230601,214200,1758788910,6070,6070,6070,6070,0
20230601,214100,1758788910,6070,6070,6070,6070,0
20230601,214000,1758788910,6070,6070,6070,6070,0
20230601,213900,1758788910,6070,6070,6070,6070,0
20230601,213800,1758788910,6070,6070,6070,6070,0
20230601,213700,1758788910,6070,6070,6070,6070,0
20230601,213600,1758788910,6070,6070,6070,6070,0
20230601,213500,1758788910,6070,6070,6070,6070,0
20230601,213400,1758788910,6070,6070,6070,6070,0
20230601,213300,1758788910,6070,6070,6070,6070,0
20230601,213200,1758788910,6070,6070,6070,6070,0
20230601,213100,1758788910,6070,6070,6070,6070,0
20230601,213000,1758788910,6070,6070,6070,6070,0
20230601,212900,1758788910,6070,6070,6070,6070,0
20230601,212800,1758788910,6070,6070,6070,6070,0
20230601,212700,1758788910,6070,6070,6070,6070,0
20230601,212600,1758788910,6070,6070,6070,6070,0
20230601,212500,1758788910,6070,6070,6070,6070,4320
20230601,212400,1758788910,6070,6070,6070,6070,0
20230601,212300,1758788910,6070,6070,6070,6070,0
20230601,212200,1758788910,6070,6070,6070,6070,0
20230601,212100,1758788910,6070,6070,6070,6070,0
20230601,212000,1758788910,6070,6070,6070,6070,0
20230601,211900,1758788910,6070,6070,6070,6070,0
20230601,211800,1758788910,6070,6070,6070,6070,0
20230601,211700,1758788910,6070,6070,6070,6070,0
20230601,211600,1758788910,6070,6070,6070,6070,0
20230601,211500,1758788910,6070,6070,6070,6070,0
20230601,211400,1758788910,6070,6070,6070,6070,0
20230601,211300,1758788910,6070,6070,6070,6070,0
20230601,211200,1758788910,6070,6070,6070,6070,0
20230601,211100,1758788910,6070,6070,6070,6070,0
20230601,211000,1758788910,6070,6070,6070,6070,0
20230601,210900,1758788910,6070,6070,6070,6070,0
20230601,210800,1758788910,6070,6070,6070,6070,0
20230601,210700,1758788910,6070,6070,6070,6070,0
20230601,210600,1758788910,6070,6070,6070,6070,0
20230601,210500,1758788910,6070,6070,6070,6070,0
20230601,210400,1758788910,6070,6070,6070,6070,0
20230601,210300,1758788910,6070,6070,6070,6070,0
20230601,210200,1758788910,6070,6070,6070,6070,0
20230601,210100,1758788910,6070,6070,6070,6070,0
20230601,210000,1758788910,6070,6070,6070,6070,0
20230601,205900,1758788910,6070,6070,6070,6070,0
20230601,205800,1758788910,6070,6070,6070,6070,0
20230601,205700,1758788910,6070,6070,6070,6070,0
20230601,205600,1758788910,6070,6070,6070,6070,0
20230601,205500,1758788910,6070,6070,6070,6070,4320
20230601,205400,1758788910,6070,6070,6070,6070,0
20230601,205300,1758788910,6070,6070,6070,6070,0
20230601,205200,1758788910,6070,6070,6070,6070,0
20230601,205100,1758788910,6070,6070,6070,6070,0
20230601,205000,1758788910,6070,6070,6070,6070,0
20230601,204900,1758788910,6070,6070,6070,6070,0
20230601,204800,1758788910,6070,6070,6070,6070,0
20230601,204700,1758788910,6070,6070,6070,6070,0
20230601,204600,1758788910,6070,6070,6070,6070,0
20230601,204500,1758788910,6070,6070,6070,6070,0
20230601,204400,1758788910,6070,6070,6070,6070,0
20230601,204300,1758788910,6070,6070,6070,6070,0
20230601,204200,1758788910,6070,6070,6070,6070,0
20230601,204100,1758788910,6070,6070,6070,6070,0
20230601,204000,1758788910,6070,6070,6070,6070,0
20230601,203900,1758788910,6070,6070,6070,6070,0
20230601,203800,1758788910,6070,6070,6070,6070,0
20230601,203700,1758788910,6070,6070,6070,6070,0
20230601,203600,1758788910,6070,6070,6070,6070,0
20230601,203500,1758788910,6070,6070,6070,6070,0
20230601,203400,1758788910,6070,6070,6070,6070,0
20230601,203300,1758788910,6070,6070,6070,6070,0
20230601,203200,1758788910,6070,6070,6070,6070,0
20230601,203100,1758788910,6070,6070,6070,6070,0
20230601,203000,1758788910,6070,6070,6070,6070,0
20230601,202900,1758788910,6070,6070,6070,6070,0
20230601,202800,1758788910,6070,6070,6070,6070,0
20230601,202700,1758788910,6070,6070,6070,6070,0
20230601,202600,1758788910,6070,6070,6070,6070,0
20230601,202500,1758788910,6070,6070,6070,6070,4320
20230601,202400,1758788910,6070,6070,6070,6070,0
20230601,202300,1758788910,6070,6070,6070,6070,0
20230601,202200,1758788910,6070,6070,6070,6070,0
20230601,202100,1758788910,6070,6070,6070,6070,0
20230601,202000,1758788910,6070,6070,6070,6070,0
20230601,201900,1758788910,6070,6070,6070,6070,0
20230601,201800,1758788910,6070,6070,6070,6070,0
20230601,201700,1758788910,6070,6070,6070,6070,0
20230601,201600,1758788910,6070,6070,6070,6070,0
20230601,201500,1758788910,6070,6070,6070,6070,0
20230601,201400,1758788910,6070,6070,6070,6070,0
20230601,201300,1758788910,6070,6070,6070,6070,0
20230601,201200,1758788910,6070,6070,6070,6070,0
20230601,201100,1758788910,6070,6070,6070,6070,0
20230601,201000,1758788910,6070,6070,6070,6070,0
20230601,200900,1758788910,6070,6070,6070,6070,0
20230601,200800,1758788910,6070,6070,6070,6070,0
20230601,200700,1758788910,6070,6070,6070,6070,0
20230601,200600,1758788910,6070,6070,6070,6070,0
20230601,200500,1758788910,6070,6070,6070,6070,0
20230601,200400,1758788910,6070,6070,6070,6070,0
20230601,200300,1758788910,6070,6070,6070,6070,0
20230601,200200,1758788910,6070,6070,6070,6070,0
20230601,200100,1758788910,6070,6070,6070,6070,0
20230601,200000,1758788910,6070,6070,6070,6070,0
20230601,195900,1758788910,6070,6070,6070,6070,0
20230601,195800,1758788910,6070,6070,6070,6070,0
20230601,195700,1758788910,6070,6070,6070,6070,0
20230601,195600,1758788910,6070,6070,6070,6070,0
20230601,195500,1758788910,6070,6070,6070,6070,4320
20230601,195400,1758788910,6070,6070,6070,6070,0
20230601,195300,1758788910,6070,6070,6070,6070,0
20230601,195200,1758788910,6070,6070,6070,6070,0
20230601,195100,1758788910,6070,6070,6070,6070,0
20230601,195000,1758788910,6070,6070,6070,6070,0
20230601,194900,1758788910,6070,6070,6070,6070,0
20230601,194800,1758788910,6070,6070,6070,6070,0
20230601,194700,1758788910,6070,6070,6070,6070,0
20230601,194600,1758788910,6070,6070,6070,6070,0
20230601,194500,1758788910,6070,6070,6070,6070,0
20230601,194400,1758788910,6070,6070,6070,6070,0
20230601,194300,1758788910,6070,6070,6070,6070,0
20230601,194200,1758788910,6070,6070,6070,6070,0
20230601,194100,1758788910,6070,6070,6070,6070,0
20230601,194000,1758788910,6070,6070,6070,6070,0
20230601,193900,1758788910,6070,6070,6070,6070,0
20230601,193800,1758788910,6070,6070,6070,6070,0
20230601,193700,1758788910,6070,6070,6070,6070,0
20230601,193600,1758788910,6070,6070,6070,6070,0
20230601,193500,1758788910,6070,6070,6070,6070,0
20230601,193400,1758788910,6070,6070,6070,6070,0
20230601,193300,1758788910,6070,6070,6070,6070,0
20230601,193200,1758788910,6070,6070,6070,6070,0
20230601,193100,1758788910,6070,6070,6070,6070,0
20230601,193000,1758788910,6070,6070,6070,6070,0
20230601,192900,1758788910,6070,6070,6070,6070,0
20230601,192800,1758788910,6070,6070,6070,6070,0
20230601,192700,1758788910,6070,6070,6070,6070,0
20230601,192600,1758788910,6070,6070,6070,6070,0
20230601,192500,1758788910,6070,6070,6070,6070,4320
20230601,192400,1758788910,6070,6070,6070,6070,0
20230601,192300,1758788910,6070,6070,6070,6070,0
20230601,192200,1758788910,6070,6070,6070,6070,0
20230601,192100,1758788910,6070,6070,6070,6070,0
20230601,192000,1758788910,6070,6070,6070,6070,0
20230601,191900,1758788910,6070,6070,6070,6070,0
20230601,191800,1758788910,6070,6070,6070,6070,0
20230601,191700,1758788910,6070,6070,6070,6070,0
20230601,191600,1758788910,6070,6070,6070,6070,0
20230601,191500,1758788910,6070,6070,6070,6070,0
20230601,191400,1758788910,6070,6070,6070,6070,0
20230601,191300,1758788910,6070,6070,6070,6070,0
20230601,191200,1758788910,6070,6070,6070,6070,0
20230601,191100,1758788910,6070,6070,6070,6070,0
20230601,191000,1758788910,6070,6070,6070,6070,0
20230601,190900,1758788910,6070,6070,6070,6070,0
20230601,190800,1758788910,6070,6070,6070,6070,0
20230601,190700,1758788910,6070,6070,6070,6070,0
20230601,190600,1758788910,6070,6070,6070,6070,0
20230601,190500,1758788910,6070,6070,6070,6070,0
20230601,190400,1758788910,6070,6070,6070,6070,0
20230601,190300,1758788910,6070,6070,6070,6070,0
20230601,190200,1758788910,6070,6070,6070,6070,0
20230601,190100,1758788910,6070,6070,6070,6070,0
20230601,190000,1758788910,6070,6070,6070,6070,0
20230601,185900,1758788910,6070,6070,6070,6070,0
20230601,185800,1758788910,6070,6070,6070,6070,0
20230601,185700,1758788910,6070,6070,6070,6070,0
20230601,185600,1758788910,6070,6070,6070,6070,0
20230601,185500,1758788910,6070,6070,6070,6070,4320
20230601,185400,1758788910,6070,6070,6070,6070,0
20230601,185300,1758788910,6070,6070,6070,6070,0
20230601,185200,1758788910,6070,6070,6070,6070,0
20230601,185100,1758788910,6070,6070,6070,6070,0
20230601,185000,1758788910,6070,6070,6070,6070,0
20230601,184900,1758788910,6070,6070,6070,6070,0
20230601,184800,1758788910,6070,6070,6070,6070,0
20230601,184700,1758788910,6070,6070,6070,6070,0
20230601,184600,1758788910,6070,6070,6070,6070,0
20230601,184500,1758788910,6070,6070,6070,6070,0
20230601,184400,1758788910,6070,6070,6070,6070,0
20230601,184300,1758788910,6070,6070,6070,6070,0
20230601,184200,1758788910,6070,6070,6070,6070,0
20230601,184100,1758788910,6070,6070,6070,6070,0
20230601,184000,1758788910,6070,6070,6070,6070,0
20230601,183900,1758788910,6070,6070,6070,6070,0
20230601,183800,1758788910,6070,6070,6070,6070,0
20230601,183700,1758788910,6070,6070,6070,6070,0
20230601,183600,1758788910,6070,6070,6070,6070,0
20230601,183500,1758788910,6070,6070,6070,6070,0
20230601,183400,1758788910,6070,6070,6070,6070,0
20230601,183300,1758788910,6070,6070,6070,6070,0
20230601,183200,1758788910,6070,6070,6070,6070,0
20230601,183100,1758788910,6070,6070,6070,6070,0
20230601,183000,1758788910,6070,6070,6070,6070,0
20230601,182900,1758788910,6070,6070,6070,6070,0
20230601,182800,1758788910,6070,6070,6070,6070,0
20230601,182700,1758788910,6070,6070,6070,6070,0
20230601,182600,1758788910,6070,6070,6070,6070,0
20230601,182500,1758788910,6070,6070,6070,6070,4320
20230601,182400,1758788910,6070,6070,6070,6070,0
20230601,182300,1758788910,6070,6070,6070,6070,0
20230601,182200,1758788910,6070,6070,6070,6070,0
20230601,182100,1758788910,6070,6070,6070,6070,0
20230601,182000,1758788910,6070,6070,6070,6070,0
20230601,181900,1758788910,6070,6070,6070,6070,0
20230601,181800,1758788910,6070,6070,6070,6070,0
20230601,181700,1758788910,6070,6070,6070,6070,0
20230601,181600,1758788910,6070,6070,6070,6070,0
20230601,181500,1758788910,6070,6070,6070,6070,0
20230601,181400,1758788910,6070,6070,6070,6070,0
20230601,181300,1758788910,6070,6070,6070,6070,0
20230601,181200,1758788910,6070,6070,6070,6070,0
20230601,181100,1758788910,6070,6070,6070,6070,0
20230601,181000,1758788910,6070,6070,6070,6070,0
20230601,180900,1758788910,6070,6070,6070,6070,0
20230601,180800,1758788910,6070,6070,6070,6070,0
20230601,180700,1758788910,6070,6070,6070,6070,0
20230601,180600,1758788910,6070,6070,6070,6070,0
20230601,180500,1758788910,6070,6070,6070,6070,0
20230601,180400,1758788910,6070,6070,6070,6070,0
20230601,180300,1758788910,6070,6070,6070,6070,0
20230601,180200,1758788910,6070,6070,6070,6070,0
20230601,180100,1758788910,6070,6070,6070,6070,0
20230601,180000,1758788910,6070,6070,6070,6070,0
20230601,175900,1758788910,6070,6070,6070,6070,0
20230601,175800,1758788910,6070,6070,6070,6070,0
20230601,175700,1758788910,6070,6070,6070,6070,0
20230601,175600,1758788910,6070,6070,6070,6070,0
20230601,175500,1758788910,6070,6070,6070,6070,4320
20230601,175400,1758788910,6070,6070,6070,6070,0
20230601,175300,1758788910,6070,6070,6070,6070,0
20230601,175200,1758788910,6070,6070,6070,6070,0
20230601,175100,1758788910,6070,6070,6070,6070,0
20230601,175000,1758788910,6070,6070,6070,6070,0
20230601,174900,1758788910,6070,6070,6070,6070,0
20230601,174800,1758788910,6070,6070,6070,6070,0
20230601,174700,1758788910,6070,6070,6070,6070,0
20230601,174600,1758788910,6070,6070,6070,6070,0
20230601,174500,1758788910,6070,6070,6070,6070,0
20230601,174400,1758788910,6070,6070,6070,6070,0
20230601,174300,1758788910,6070,6070,6070,6070,0
20230601,174200,1758788910,6070,6070,6070,6070,0
20230601,174100,1758788910,6070,6070,6070,6070,0
20230601,174000,1758788910,6070,6070,6070,6070,0
20230601,173900,1758788910,6070,6070,6070,6070,0
20230601,173800,1758788910,6070,6070,6070,6070,0
20230601,173700,1758788910,6070,6070,6070,6070,0
20230601,173600,1758788910,6070,6070,6070,6070,0
20230601,173500,1758788910,6070,6070,6070,6070,0
20230601,173400,1758788910,6070,6070,6070,6070,0
20230601,173300,1758788910,6070,6070,6070,6070,0
20230601,173200,1758788910,6070,6070,6070,6070,0
20230601,173100,1758788910,6070,6070,6070,6070,0
20230601,173000,1758788910,6070,6070,6070,6070,0
20230601,172900,1758788910,6070,6070,6070,6070,0
20230601,172800,1758788910,6070,6070,6070,6070,0
20230601,172700,1758788910,6070,6070,6070,6070,0
20230601,172600,1758788910,6070,6070,6070,6070,0
20230601,172500,1758788910,6070,6070,6070,6070,4320
20230601,172400,1758788910,6070,6070,6070,6070,0
20230601,172300,1758788910,6070,6070,6070,6070,0
20230601,172200,1758788910,6070,6070,6070,6070,0
20230601,172100,1758788910,6070,6070,6070,6070,0
20230601,172000,1758788910,6070,6070,6070,6070,0
20230601,171900,1758788910,6070,6070,6070,6070,0
20230601,171800,1758788910,6070,6070,6070,6070,0
20230601,171700,1758788910,6070,6070,6070,6070,0
20230601,171600,1758788910,6070,6070,6070,6070,0
20230601,171500,1758788910,6070,6070,6070,6070,0
20230601,171400,1758788910,6070,6070,6070,6070,0
20230601,171300,1758788910,6070,6070,6070,6070,0
20230601,171200,1758788910,6070,6070,6070,6070,0
20230601,171100,1758788910,6070,6070,6070,6070,0
20230601,171000,1758788910,6070,6070,6070,6070,0
20230601,170900,1758788910,6070,6070,6070,6070,0
20230601,170800,1758788910,6070,6070,6070,6070,0
20230601,170700,1758788910,6070,6070,6070,6070,0
20230601,170600,1758788910,6070,6070,6070,6070,0
20230601,170500,1758788910,6070,6070,6070,6070,0
20230601,170400,1758788910,6070,6070,6070,6070,0
20230601,170300,1758788910,6070,6070,6070,6070,0
20230601,170200,1758788910,6070,6070,6070,6070,0
20230601,170100,1758788910,6070,6070,6070,6070,0
20230601,170000,1758788910,6070,6070,6070,6070,0
20230601,165900,1758788910,6070,6070,6070,6070,0
20230601,165800,1758788910,6070,6070,6070,6070,0
20230601,165700,1758788910,6070,6070,6070,6070,0
20230601,165600,1758788910,6070,6070,6070,6070,0
20230601,165500,1758788910,6070,6070,6070,6070,4320
20230601,165400,1758788910,6070,6070,6070,6070,0
20230601,165300,1758788910,6070,6070,6070,6070,0
20230601,165200,1758788910,6070,6070,6070,6070,0
20230601,165100,1758788910,6070,6070,6070,6070,0
20230601,165000,1758788910,6070,6070,6070,6070,0
20230601,164900,1758788910,6070,6070,6070,6070,0
20230601,164800,1758788910,6070,6070,6070,6070,0
20230601,164700,1758788910,6070,6070,6070,6070,0
20230601,164600,1758788910,6070,6070,6070,6070,0
20230601,164500,1758788910,6070,6070,6070,6070,0
20230601,164400,1758788910,6070,6070,6070,6070,0
20230601,164300,1758788910,6070,6070,6070,6070,0
20230601,164200,1758788910,6070,6070,6070,6070,0
20230601,164100,1758788910,6070,6070,6070,6070,0
20230601,164000,1758788910,6070,6070,6070,6070,0
20230601,163900,1758788910,6070,6070,6070,6070,0
20230601,163800,1758788910,6070,6070,6070,6070,0
20230601,163700,1758788910,6070,6070,6070,6070,0
20230601,163600,1758788910,6070,6070,6070,6070,0
20230601,163500,1758788910,6070,6070,6070,6070,0
20230601,163400,1758788910,6070,6070,6070,6070,0
20230601,163300,1758788910,6070,6070,6070,6070,0
20230601,163200,1758788910,6070,6070,6070,6070,0
20230601,163100,1758788910,6070,6070,6070,6070,0
20230601,163000,1758788910,6070,6070,6070,6070,0
20230601,162900,1758788910,6070,6070,6070,6070,0
20230601,162800,1758788910,6070,6070,6070,6070,0
20230601,162700,1758788910,6070,6070,6070,6070,0
20230601,162600,1758788910,6070,6070,6070,6070,0
20230601,162500,1758788910,6070,6070,6070,6070,4320
20230601,162400,1758788910,6070,6070,6070,6070,0
20230601,162300,1758788910,6070,6070,6070,6070,0
20230601,162200,1758788910,6070,6070,6070,6070,0
20230601,162100,1758788910,6070,6070,6070,6070,0
20230601,162000,1758788910,6070,6070,6070,6070,0
20230601,161900,1758788910,6070,6070,6070,6070,0
20230601,161800,1758788910,6070,6070,6070,6070,0
20230601,161700,1758788910,6070,6070,6070,6070,0
20230601,161600,1758788910,6070,6070,6070,6070,0
20230601,161500,1758788910,6070,6070,6070,6070,0
20230601,161400,1758788910,6070,6070,6070,6070,0
20230601,161300,1758788910,6070,6070,6070,6070,0
20230601,161200,1758788910,6070,6070,6070,6070,0
20230601,161100,1758788910,6070,6070,6070,6070,0
20230601,161000,1758788910,6070,6070,6070,6070,0
20230601,160900,1758788910,6070,6070,6070,6070,0
20230601,160800,1758788910,6070,6070,6070,6070,0
20230601,160700,1758788910,6070,6070,6070,6070,0
20230601,160600,1758788910,6070,6070,6070,6070,0
20230601,160500,1758788910,6070,6070,6070,6070,0
20230601,160400,1758788910,6070,6070,6070,6070,0
20230601,160300,1758788910,6070,6070,6070,6070,0
20230601,160200,1758788910,6070,6070,6070,6070,0
20230601,160100,1758788910,6070,6070,6070,6070,0
20230601,160000,1758788910,6070,6070,6070,6070,0
20230601,155900,1758788910,6070,6070,6070,6070,0
20230601,155800,1758788910,6070,6070,6070,6070,0
20230601,155700,1758788910,6070,6070,6070,6070,0
20230601,155600,1758788910,6070,6070,6070,6070,0
20230601,155500,1758788910,6070,6070,6070,6070,4320
20230601,155400,1758788910,6070,6070,6070,6070,0
20230601,155300,1758788910,6070,6070,6070,6070,0
20230601,155200,1758788910,6070,6070,6070,6070,0
20230601,155100,1758788910,6070,6070,6070,6070,0
20230601,155000,1758788910,6070,6070,6070,6070,0
20230601,154900,1758788910,6070,6070,6070,6070,0
20230601,154800,1758788910,6070,6070,6070,6070,0
20230601,154700,1758788910,6070,6070,6070,6070,0
20230601,154600,1758788910,6070,6070,6070,6070,0
20230601,154500,1758788910,6070,6070,6070,6070,0
20230601,154400,1758788910,6070,6070,6070,6070,0
20230601,154300,1758788910,6070,6070,6070,6070,0
20230601,154200,1758788910,6070,6070,6070,6070,0
20230601,154100,1758788910,6070,6070,6070,6070,0
20230601,154000,1758788910,6070,6070,6070,6070,0
20230601,153900,1758788910,6070,6070,6070,6070,0
20230601,153800,1758788910,6070,6070,6070,6070,0
20230601,153700,1758788910,6070,6070,6070,6070,0
20230601,153600,1758788910,6070,6070,6070,6070,0
20230601,153500,1758788910,6070,6070,6070,6070,0
20230601,153400,1758788910,6070,6070,6070,6070,0
20230601,153300,1758788910,6070,6070,6070,6070,0
20230601,153200,1758788910,6070,6070,6070,6070,0
20230601,153100,1758788910,6070,6070,6070,6070,0
20230601,153000,1758788910,6070,6070,6070,6070,4320
20230601,152900,1732566510,6070,6070,6070,6070,0
20230601,152800,1732566510,6070,6070,6070,6070,0
20230601,152700,1732566510,6070,6070,6070,6070,0
20230601,152600,1732566510,6070,6070,6070,6070,0
20230601,152500,1732566510,6070,6070,6070,6070,0
20230601,152400,1732566510,6070,6070,6070,6070,0
20230601,152300,1732566510,6070,6070,6070,6070,0
20230601,152200,1732566510,6070,6070,6070,6070,0
20230601,152100,1732566510,6070,6070,6070,6070,0
20230601,152000,1732566510,6070,6070,6070,6070,0
20230601,151900,1732566510,6070,6070,6070,6060,272
20230601,151800,1730917820,6070,6070,6070,6060,4067
20230601,151700,1706244420,6060,6050,6060,6050,1509
20230601,151600,1697099890,6060,6060,6060,6060,90
20230601,151500,1696554490,6060,6060,6060,6050,99
20230601,151400,1695954610,6060,6050,6060,6050,312
20230601,151300,1694066890,6060,6050,6060,6050,126
20230601,151200,1693303350,6060,6060,6060,6060,50
20230601,151100,1693000350,6050,6050,6050,6050,90
20230601,151000,1692455850,6060,6050,6060,6050,1709
20230601,150900,1682104830,6060,6060,6060,6060,82
20230601,150800,1681607910,6060,6060,6060,6050,1844
20230601,150700,1670433290,6060,6060,6060,6060,557
20230601,150600,1667057870,6060,6050,6060,6050,347
20230601,150500,1664957320,6050,6050,6050,6050,1
20230601,150400,1664951270,6060,6060,6060,6060,1
20230601,150300,1664945210,6050,6060,6060,6050,102
20230601,150200,1664327110,6060,6050,6060,6050,88
20230601,150100,1663793840,6050,6050,6050,6050,0
20230601,150000,1663793840,6050,6050,6060,6050,1237
20230601,145900,1656305520,6060,6060,6060,6060,59
20230601,145800,1655947980,6060,6050,6060,6050,148
20230601,145700,1655051120,6050,6060,6060,6050,251
20230601,145600,1653532540,6050,6050,6050,6050,37
20230601,145500,1653308690,6060,6050,6060,6050,30
20230601,145400,1653126900,6060,6050,6060,6050,153
20230601,145300,1652200720,6050,6050,6060,6050,801
20230601,145200,1647352670,6060,6060,6060,6060,224
20230601,145100,1645995230,6050,6050,6050,6050,1231
20230601,145000,1638547680,6060,6050,6060,6050,262
20230601,144900,1636960580,6060,6050,6060,6050,154
20230601,144800,1636027880,6050,6050,6050,6050,2
20230601,144700,1636015780,6060,6060,6060,6060,0
20230601,144600,1636015780,6060,6050,6060,6050,339
20230601,144500,1633963160,6050,6050,6050,6050,1
20230601,144400,1633957110,6050,6050,6050,6050,130
20230601,144300,1633170610,6050,6050,6050,6050,2
20230601,144200,1633158510,6060,6060,6060,6060,450
20230601,144100,1630431510,6050,6050,6050,6050,401
20230601,144000,1628005460,6050,6050,6050,6050,1
20230601,143900,1627999410,6050,6050,6050,6050,535
20230601,143800,1624762660,6050,6050,6050,6050,126
20230601,143700,1624000360,6050,6050,6050,6050,0
20230601,143600,1624000360,6050,6060,6060,6050,425
20230601,143500,1621429060,6050,6050,6050,6050,1000
20230601,143400,1615379060,6050,6050,6050,6050,3
20230601,143300,1615360910,6060,6060,6060,6060,0
20230601,143200,1615360910,6060,6050,6060,6050,351
20230601,143100,1613235860,6050,6050,6050,6050,1
20230601,143000,1613229810,6060,6050,6060,6050,2
20230601,142900,1613217700,6060,6060,6060,6050,211
20230601,142800,1611940730,6060,6060,6060,6060,218
20230601,142700,1610619650,6060,6050,6060,6050,6
20230601,142600,1610583300,6050,6050,6050,6050,2
20230601,142500,1610571200,6060,6060,6060,6050,91
20230601,142400,1610020280,6050,6050,6060,6050,113
20230601,142300,1609335630,6060,6060,6060,6060,60
20230601,142200,1608972030,6060,6060,6060,6060,356
20230601,142100,1606814670,6060,6060,6060,6060,644
20230601,142000,1602912030,6060,6060,6060,6060,266
20230601,141900,1601300070,6050,6050,6070,6050,6
20230601,141800,1601263710,6060,6050,6060,6050,2423
20230601,141700,1586580340,6060,6050,6060,6050,23
20230601,141600,1586441170,6050,6060,6060,6050,451
20230601,141500,1583708120,6060,6060,6060,6060,1013
20230601,141400,1577569340,6060,6050,6060,6050,10
20230601,141300,1577508770,6060,6060,6060,6060,16
20230601,141200,1577411810,6060,6050,6060,6050,69
20230601,141100,1576994160,6050,6050,6050,6050,10
20230601,141000,1576933660,6050,6050,6050,6050,81
20230601,140900,1576443610,6060,6060,6060,6060,2
20230601,140800,1576431490,6060,6050,6060,6050,174
20230601,140700,1575377080,6050,6050,6050,6050,11
20230601,140600,1575310530,6050,6060,6060,6050,537
20230601,140500,1572061410,6060,6060,6060,6060,2169
20230601,140400,1558917270,6060,6060,6060,6060,230
20230601,140300,1557523470,6060,6060,6060,6060,181
20230601,140200,1556426610,6060,6070,6070,6060,221
20230601,140100,1555086350,6060,6070,6070,6060,210
20230601,140000,1553812000,6070,6060,6070,6060,4
20230601,135900,1553787740,6060,6060,6060,6060,233
20230601,135800,1552375760,6060,6060,6070,6060,142
20230601,135700,1551513900,6060,6060,6060,6060,2
20230601,135600,1551501780,6060,6060,6060,6060,54
20230601,135500,1551174540,6060,6060,6060,6060,204
20230601,135400,1549938300,6060,6060,6070,6060,77
20230601,135300,1549471180,6070,6060,6070,6060,37
20230601,135200,1549246740,6060,6060,6060,6060,359
20230601,135100,1547071200,6060,6060,6060,6060,20
20230601,135000,1546950000,6060,6060,6060,6060,474
20230601,134900,1544077560,6060,6060,6060,6060,72
20230601,134800,1543641240,6060,6060,6060,6060,71
20230601,134700,1543210980,6070,6070,6070,6070,250
20230601,134600,1541693480,6070,6070,6070,6070,0
20230601,134500,1541693480,6070,6070,6080,6060,149
20230601,134400,1540789010,6070,6070,6070,6070,1070
20230601,134300,1534294110,6080,6080,6080,6070,914
20230601,134200,1528745810,6070,6070,6070,6070,0
20230601,134100,1528745810,6070,6070,6070,6070,4
20230601,134000,1528721530,6070,6070,6080,6070,442
20230601,133900,1526035190,6080,6080,6080,6080,26
20230601,133800,1525877110,6080,6080,6080,6070,1026
20230601,133700,1519639040,6080,6070,6080,6070,196
20230601,133600,1518449110,6070,6060,6080,6060,361
20230601,133500,1516257050,6070,6070,6070,6070,212
20230601,133400,1514970210,6060,6070,6070,6060,1059
20230601,133300,1508542770,6070,6060,6070,6060,6610
20230601,133200,1468485260,6060,6060,6060,6060,1215
20230601,133100,1461122360,6060,6060,6060,6050,1253
20230601,133000,1453529200,6060,6060,6060,6050,154
20230601,132900,1452595990,6050,6050,6050,6050,1469
20230601,132800,1443708540,6050,6050,6050,6050,51
20230601,132700,1443399990,6050,6050,6050,6050,50
20230601,132600,1443097490,6050,6050,6050,6050,2
20230601,132500,1443085390,6060,6060,6060,6060,2
20230601,132400,1443073270,6050,6050,6050,6050,996
20230601,132300,1437047470,6050,6060,6060,6050,202
20230601,132200,1435823360,6050,6050,6050,6050,275
20230601,132100,1434159610,6050,6060,6060,6050,618
20230601,132000,1430414550,6050,6050,6050,6050,20
20230601,131900,1430293550,6050,6050,6050,6050,1
20230601,131800,1430287500,6050,6040,6050,6040,223
20230601,131700,1428940450,6040,6050,6050,6040,531
20230601,131600,1425729370,6050,6050,6050,6050,1285
20230601,131500,1417955120,6040,6040,6040,6040,62
20230601,131400,1417580640,6040,6040,6040,6040,0
20230601,131300,1417580640,6040,6040,6040,6040,0
20230601,131200,1417580640,6040,6040,6040,6040,0
20230601,131100,1417580640,6040,6040,6040,6040,0
20230601,131000,1417580640,6040,6040,6040,6040,60
20230601,130900,1417218240,6040,6040,6050,6040,332
20230601,130800,1415212940,6040,6050,6050,6040,652
20230601,130700,1411269860,6040,6040,6040,6040,200
20230601,130600,1410061860,6040,6040,6040,6040,91
20230601,130500,1409512220,6050,6050,6050,6050,36
20230601,130400,1409294420,6050,6050,6050,6050,0
20230601,130300,1409294420,6050,6040,6050,6040,999
20230601,130200,1403257060,6040,6040,6040,6040,0
20230601,130100,1403257060,6040,6040,6040,6040,200
20230601,130000,1402049060,6040,6040,6040,6040,10
20230601,125900,1401988660,6040,6040,6040,6040,129
20230601,125800,1401209500,6040,6050,6050,6040,8
20230601,125700,1401161150,6050,6050,6050,6050,1
20230601,125600,1401155100,6040,6040,6040,6040,29
20230601,125500,1400979940,6040,6050,6050,6030,41
20230601,125400,1400732550,6050,6050,6050,6050,0
20230601,125300,1400732550,6050,6050,6050,6050,1017
20230601,125200,1394579700,6030,6030,6030,6030,4
20230601,125100,1394555580,6030,6040,6040,6030,118
20230601,125000,1393843110,6050,6050,6050,6050,11
20230601,124900,1393776560,6050,6050,6050,6050,66
20230601,124800,1393377260,6040,6030,6040,6030,651
20230601,124700,1389449160,6040,6040,6040,6040,785
20230601,124600,1384707760,6030,6030,6030,6030,0
20230601,124500,1384707760,6030,6030,6030,6030,0
20230601,124400,1384707760,6030,6040,6040,6030,135
20230601,124300,1383892710,6040,6040,6040,6040,333
20230601,124200,1381881390,6040,6040,6040,6040,1999
20230601,124100,1369807430,6040,6040,6040,6040,0
20230601,124000,1369807430,6040,6040,6040,6040,0
20230601,123900,1369807430,6040,6040,6040,6040,2
20230601,123800,1369795350,6040,6020,6040,6020,8
20230601,123700,1369747110,6020,6020,6020,6020,148
20230601,123600,1368856150,6020,6020,6020,6020,377
20230601,123500,1366586610,6020,6020,6020,6020,0
20230601,123400,1366586610,6020,6020,6020,6020,0
20230601,123300,1366586610,6020,6020,6020,6020,20
20230601,123200,1366466210,6020,6020,6020,6020,0
20230601,123100,1366466210,6020,6020,6020,6020,5
20230601,123000,1366436110,6030,6030,6040,6020,398
20230601,122900,1364037950,6030,6030,6040,6030,243
20230601,122800,1362572250,6030,6020,6030,6020,184
20230601,122700,1361462870,6020,6030,6030,6020,250
20230601,122600,1359956680,6030,6030,6030,6030,141
20230601,122500,1359106450,6020,6020,6020,6020,0
20230601,122400,1359106450,6020,6020,6020,6020,449
20230601,122300,1356403470,6020,6020,6020,6020,0
20230601,122200,1356403470,6020,6020,6020,6020,301
20230601,122100,1354591450,6010,6010,6010,6010,0
20230601,122000,1354591450,6010,6020,6020,6010,731
20230601,121900,1350191630,6010,6010,6010,6010,347
20230601,121800,1348106160,6010,6020,6020,6010,76
20230601,121700,1347648650,6020,6020,6020,6020,4976
20230601,121600,1317693130,6030,6030,6030,6030,0
20230601,121500,1317693130,6030,6030,6030,6030,0
20230601,121400,1317693130,6030,6030,6030,6030,0
20230601,121300,1317693130,6030,6020,6030,6020,91
20230601,121200,1317145260,6030,6030,6030,6030,998
20230601,121100,1311127320,6030,6030,6030,6030,200
20230601,121000,1309921320,6030,6040,6040,6030,6
20230601,120900,1309885090,6040,6040,6040,6030,111
20230601,120800,1309214710,6030,6030,6030,6030,0
20230601,120700,1309214710,6030,6030,6030,6030,0
20230601,120600,1309214710,6030,6040,6040,6030,1504
20230601,120500,1300141200,6040,6040,6050,6040,542
20230601,120400,1296867510,6040,6040,6040,6040,29
20230601,120300,1296692350,6050,6050,6050,6050,166
20230601,120200,1295688050,6050,6040,6050,6040,28
20230601,120100,1295518910,6040,6040,6060,6040,694
20230601,120000,1291325230,6040,6040,6040,6040,34
20230601,115900,1291119870,6040,6040,6040,6040,107
20230601,115800,1290473590,6060,6060,6060,6060,0
20230601,115700,1290473590,6060,6050,6060,6040,7
20230601,115600,1290431270,6040,6030,6040,6030,12
20230601,115500,1290358830,6040,6040,6040,6040,1
20230601,115400,1290352790,6030,6030,6030,6030,3119
20230601,115300,1271545220,6030,6020,6030,6020,6
20230601,115200,1271509090,6030,6050,6050,6030,3551
20230601,115100,1250076890,6050,6050,6050,6050,696
20230601,115000,1245866090,6060,6060,6060,6060,399
20230601,114900,1243448150,6060,6060,6060,6060,4
20230601,114800,1243423910,6060,6060,6060,6060,49
20230601,114700,1243126970,6070,6060,6070,6060,118
20230601,114600,1242411870,6070,6060,6070,6060,20
20230601,114500,1242290660,6070,6060,6070,6060,10
20230601,114400,1242230010,6060,6050,6060,6050,320
20230601,114300,1240291500,6050,6040,6050,6040,9
20230601,114200,1240237100,6040,6040,6040,6040,15
20230601,114100,1240146500,6040,6040,6040,6040,9
20230601,114000,1240092140,6040,6040,6040,6040,104
20230601,113900,1239463980,6040,6040,6040,6040,5
20230601,113800,1239433780,6050,6040,6050,6040,166
20230601,113700,1238431130,6040,6040,6040,6040,65
20230601,113600,1238038530,6040,6040,6040,6040,0
20230601,113500,1238038530,6040,6040,6040,6040,782
20230601,113400,1233315250,6040,6040,6040,6040,1105
20230601,113300,1226641050,6040,6060,6060,6040,831
20230601,113200,1221613490,6060,6060,6060,6060,5
20230601,113100,1221583190,6060,6060,6060,6060,106
20230601,113000,1220940830,6060,6070,6070,6060,144
20230601,112900,1220066830,6070,6070,6070,6070,4
20230601,112800,1220042550,6080,6080,6080,6070,276
20230601,112700,1218366460,6080,6090,6090,6080,6487
20230601,112600,1178925290,6090,6080,6090,6080,521
20230601,112500,1175753550,6080,6090,6090,6070,288
20230601,112400,1174002660,6080,6070,6080,6070,863
20230601,112300,1168761930,6070,6080,6080,6070,496
20230601,112200,1165750800,6080,6040,6080,6040,15145
20230601,112100,1073919930,6050,6040,6050,6040,311
20230601,112000,1072041420,6040,6040,6040,6040,1537
20230601,111900,1062757940,6040,6040,6050,6040,241
20230601,111800,1061302240,6040,6050,6050,6040,1461
20230601,111700,1052463240,6050,6050,6060,6050,268
20230601,111600,1050839590,6050,6030,6050,6030,460
20230601,111500,1048056700,6040,6040,6040,6030,515
20230601,111400,1044946140,6040,6040,6040,6030,506
20230601,111300,1041889950,6030,6040,6040,6030,2000
20230601,111200,1029827850,6040,6040,6040,6040,5
20230601,111100,1029797650,6040,6050,6050,6040,572
20230601,111000,1026337770,6040,6040,6050,6040,142
20230601,110900,1025479240,6040,6050,6050,6040,455
20230601,110800,1022726530,6050,6040,6050,6040,356
20230601,110700,1020573650,6030,6020,6030,6020,336
20230601,110600,1018547610,6020,6020,6020,6010,128
20230601,110500,1017777250,6010,6000,6010,6000,1931
20230601,110400,1006171950,6000,6000,6000,6000,435
20230601,110300,1003561950,6000,6000,6000,6000,604
20230601,110200,999937950,6000,6000,6000,6000,271
20230601,110100,998311950,5990,6000,6000,5990,886
20230601,110000,992999280,6000,6000,6000,6000,283
20230601,105900,991301280,6000,6000,6000,6000,4
20230601,105800,991277280,6000,6010,6010,6000,65
20230601,105700,990887180,6010,6000,6010,6000,485
20230601,105600,987973250,5990,6000,6000,5990,7
20230601,105500,987931300,5990,5990,5990,5990,484
20230601,105400,985032140,5990,5990,6000,5990,59
20230601,105300,984678230,6000,5990,6000,5990,14
20230601,105200,984594270,5990,5990,5990,5990,1047
20230601,105100,978322740,5990,5990,5990,5990,597
20230601,105000,974746710,5990,5990,6000,5990,271
20230601,104900,973123220,6000,6000,6000,6000,0
20230601,104800,973123220,6000,6000,6000,6000,68
20230601,104700,972715220,6000,6010,6010,5990,236
20230601,104600,971299260,6000,6000,6000,6000,47
20230601,104500,971017260,6000,6010,6010,6000,888
20230601,104400,965680820,6010,6010,6010,6010,153
20230601,104300,964761290,6010,6020,6020,6010,68
20230601,104200,964352590,6010,6010,6020,6010,160
20230601,104100,963390980,6010,6010,6010,6000,2726
20230601,104000,947025130,6000,6010,6010,6000,1510
20230601,103900,937956620,6000,6000,6000,6000,306
20230601,103800,936120620,6000,6000,6010,6000,1436
20230601,103700,927504520,6010,6010,6020,6010,2822
20230601,103600,910543310,6020,6010,6020,6010,7
20230601,103500,910501220,6020,6020,6020,6020,0
20230601,103400,910501220,6020,6010,6020,6010,1369
20230601,103300,902273440,6020,6020,6020,6020,1863
20230601,103200,891058180,6030,6030,6030,6020,206
20230601,103100,889818040,6020,6030,6040,6020,1256
20230601,103000,882250980,6040,6040,6040,6030,891
20230601,102900,876875950,6050,6050,6050,6030,532
20230601,102800,873657670,6050,6030,6050,6030,226
20230601,102700,872292830,6020,6020,6020,6020,5
20230601,102600,872262730,6030,6030,6030,6020,122
20230601,102500,871527130,6030,6030,6030,6020,468
20230601,102400,868705140,6020,6020,6020,6020,4
20230601,102300,868681060,6020,6020,6020,6020,105
20230601,102200,868048960,6020,6030,6030,6020,92
20230601,102100,867494560,6030,6030,6030,6020,405
20230601,102000,865056430,6030,6030,6030,6030,83
20230601,101900,864555940,6030,6020,6030,6020,256
20230601,101800,863014450,6020,6030,6030,6020,77
20230601,101700,862550870,6020,6050,6050,6020,1174
20230601,101600,855469570,6060,6060,6060,6060,116
20230601,101500,854766610,6060,6050,6060,6050,526
20230601,101400,851579310,6050,6050,6050,6050,33
20230601,101300,851379660,6050,6060,6060,6050,702
20230601,101200,847127860,6060,6060,6060,6060,110
20230601,101100,846461260,6070,6060,6070,6060,577
20230601,101000,842959200,6070,6070,6070,6070,4
20230601,100900,842934920,6070,6070,6070,6070,4509
20230601,100800,815565290,6080,6080,6080,6080,687
20230601,100700,811388330,6090,6070,6090,6070,608
20230601,100600,807687820,6070,6060,6080,6060,2959
20230601,100500,789711970,6060,6060,6060,6060,257
20230601,100400,788154550,6060,6060,6070,6050,2059
20230601,100300,775676780,6070,6070,6070,6070,226
20230601,100200,774304960,6070,6080,6080,6060,1888
20230601,100100,762846090,6080,6080,6110,6080,12879
20230601,100000,684315010,6080,6040,6090,6040,17918
20230601,095900,575820750,6040,6030,6040,6020,2712
20230601,095800,559451590,6030,6030,6030,6030,353
20230601,095700,557323000,6040,6030,6040,6030,562
20230601,095600,553933770,6030,6040,6040,6030,465
20230601,095500,551125200,6040,6040,6040,6040,978
20230601,095400,545218080,6040,6040,6040,6040,2470
20230601,095300,530299280,6050,6050,6050,6040,791
20230601,095200,525515820,6050,6040,6050,6040,1961
20230601,095100,513666340,6040,6040,6040,6040,252
20230601,095000,512144260,6030,6000,6040,6000,3418
20230601,094900,491518020,6000,6010,6010,6000,817
20230601,094800,486610810,6010,6020,6030,6010,1853
20230601,094700,475473250,6010,6010,6010,6010,4
20230601,094600,475449210,6010,6000,6010,6000,2287
20230601,094500,461718380,6000,6000,6000,6000,155
20230601,094400,460788380,6010,6010,6010,6010,1987
20230601,094300,448846510,6010,6010,6010,6010,3684
20230601,094200,426705670,6010,6030,6030,6010,2626
20230601,094100,410888310,6030,6010,6030,6010,387
20230601,094000,408559000,6010,6020,6020,6010,366
20230601,093900,406356450,6010,6030,6030,6010,975
20230601,093800,400487250,6020,6010,6030,6000,1306
20230601,093700,392628150,6020,6000,6020,6000,2700
20230601,093600,376382150,5990,5990,5990,5980,2934
20230601,093500,358831770,5990,5990,6000,5990,754
20230601,093400,354315270,6000,6010,6010,6000,3241
20230601,093300,334867510,6010,6010,6010,6010,241
20230601,093200,333419100,6020,6020,6020,6010,1476
20230601,093100,324533590,6020,6000,6030,6000,5005
20230601,093000,294422910,6000,6000,6000,6000,8
20230601,092900,294374910,6010,6000,6010,6000,863
20230601,092800,289190120,6000,5980,6010,5980,2314
20230601,092700,275321190,5980,5970,6000,5970,4405
20230601,092600,248951580,5970,5980,5990,5970,228
20230601,092500,247590130,5990,5990,5990,5990,40
20230601,092400,247350530,5990,5970,5990,5970,706
20230601,092300,243135690,5970,5970,6000,5970,67
20230601,092200,242735380,5970,5990,6000,5970,1120
20230601,092100,236041050,6000,5990,6000,5970,1889
20230601,092000,224739050,6000,6000,6000,6000,0
20230601,091900,224739050,6000,5980,6000,5980,1383
20230601,091800,216467580,5990,6010,6010,5990,2750
20230601,091700,199950330,6010,6020,6020,6010,333
20230601,091600,197948000,6020,6020,6020,6020,301
20230601,091500,196135980,6020,6020,6030,6020,513
20230601,091400,193047700,6020,6020,6020,6020,691
20230601,091300,188887880,6020,6020,6020,6020,74
20230601,091200,188442400,6020,6020,6020,6020,641
20230601,091100,184583580,6020,6040,6040,6020,573
20230601,091000,181133340,6040,6040,6040,6020,1791
20230601,090900,170328950,6030,6050,6060,6030,3674
20230601,090800,148105320,6050,6030,6060,6030,951
20230601,090700,142357690,6020,6010,6030,6000,617
20230601,090600,138645390,6000,5970,6020,5970,1288
20230601,090500,130917430,5990,6000,6000,5960,7027
20230601,090400,88821380,6000,6020,6020,6000,5506
20230601,090300,55770450,6020,6030,6030,6020,2699
20230601,090200,39521450,6030,6050,6060,6020,973
20230601,090100,33647150,6080,6020,6090,6020,1661
20230601,090000,23585210,6020,6010,6020,6010,3128
Reference in New Issue Copy Permalink