ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014580/min/candle-20230602.csv

827 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
20230602,224400,3130143250,7090,7090,7090,7090,30392
20230602,224300,3130143250,7090,7090,7090,7090,0
20230602,224200,3130143250,7090,7090,7090,7090,0
20230602,224100,3130143250,7090,7090,7090,7090,0
20230602,224000,3130143250,7090,7090,7090,7090,0
20230602,223900,3130143250,7090,7090,7090,7090,0
20230602,223800,3130143250,7090,7090,7090,7090,0
20230602,223700,3130143250,7090,7090,7090,7090,0
20230602,223600,3130143250,7090,7090,7090,7090,0
20230602,223500,3130143250,7090,7090,7090,7090,0
20230602,223400,3130143250,7090,7090,7090,7090,0
20230602,223300,3130143250,7090,7090,7090,7090,0
20230602,223200,3130143250,7090,7090,7090,7090,0
20230602,223100,3130143250,7090,7090,7090,7090,0
20230602,223000,3130143250,7090,7090,7090,7090,0
20230602,222900,3130143250,7090,7090,7090,7090,0
20230602,222800,3130143250,7090,7090,7090,7090,0
20230602,222700,3130143250,7090,7090,7090,7090,0
20230602,222600,3130143250,7090,7090,7090,7090,0
20230602,222500,3130143250,7090,7090,7090,7090,0
20230602,222400,3130143250,7090,7090,7090,7090,0
20230602,222300,3130143250,7090,7090,7090,7090,0
20230602,222200,3130143250,7090,7090,7090,7090,0
20230602,222100,3130143250,7090,7090,7090,7090,0
20230602,222000,3130143250,7090,7090,7090,7090,0
20230602,221900,3130143250,7090,7090,7090,7090,0
20230602,221800,3130143250,7090,7090,7090,7090,0
20230602,221700,3130143250,7090,7090,7090,7090,0
20230602,221600,3130143250,7090,7090,7090,7090,0
20230602,221500,3130143250,7090,7090,7090,7090,0
20230602,221400,3130143250,7090,7090,7090,7090,30392
20230602,221300,3130143250,7090,7090,7090,7090,0
20230602,221200,3130143250,7090,7090,7090,7090,0
20230602,221100,3130143250,7090,7090,7090,7090,0
20230602,221000,3130143250,7090,7090,7090,7090,0
20230602,220900,3130143250,7090,7090,7090,7090,0
20230602,220800,3130143250,7090,7090,7090,7090,0
20230602,220700,3130143250,7090,7090,7090,7090,0
20230602,220600,3130143250,7090,7090,7090,7090,0
20230602,220500,3130143250,7090,7090,7090,7090,0
20230602,220400,3130143250,7090,7090,7090,7090,0
20230602,220300,3130143250,7090,7090,7090,7090,0
20230602,220200,3130143250,7090,7090,7090,7090,0
20230602,220100,3130143250,7090,7090,7090,7090,0
20230602,220000,3130143250,7090,7090,7090,7090,0
20230602,215900,3130143250,7090,7090,7090,7090,0
20230602,215800,3130143250,7090,7090,7090,7090,0
20230602,215700,3130143250,7090,7090,7090,7090,0
20230602,215600,3130143250,7090,7090,7090,7090,0
20230602,215500,3130143250,7090,7090,7090,7090,0
20230602,215400,3130143250,7090,7090,7090,7090,0
20230602,215300,3130143250,7090,7090,7090,7090,0
20230602,215200,3130143250,7090,7090,7090,7090,0
20230602,215100,3130143250,7090,7090,7090,7090,0
20230602,215000,3130143250,7090,7090,7090,7090,0
20230602,214900,3130143250,7090,7090,7090,7090,0
20230602,214800,3130143250,7090,7090,7090,7090,0
20230602,214700,3130143250,7090,7090,7090,7090,0
20230602,214600,3130143250,7090,7090,7090,7090,0
20230602,214500,3130143250,7090,7090,7090,7090,0
20230602,214400,3130143250,7090,7090,7090,7090,30392
20230602,214300,3130143250,7090,7090,7090,7090,0
20230602,214200,3130143250,7090,7090,7090,7090,0
20230602,214100,3130143250,7090,7090,7090,7090,0
20230602,214000,3130143250,7090,7090,7090,7090,0
20230602,213900,3130143250,7090,7090,7090,7090,0
20230602,213800,3130143250,7090,7090,7090,7090,0
20230602,213700,3130143250,7090,7090,7090,7090,0
20230602,213600,3130143250,7090,7090,7090,7090,0
20230602,213500,3130143250,7090,7090,7090,7090,0
20230602,213400,3130143250,7090,7090,7090,7090,0
20230602,213300,3130143250,7090,7090,7090,7090,0
20230602,213200,3130143250,7090,7090,7090,7090,0
20230602,213100,3130143250,7090,7090,7090,7090,0
20230602,213000,3130143250,7090,7090,7090,7090,0
20230602,212900,3130143250,7090,7090,7090,7090,0
20230602,212800,3130143250,7090,7090,7090,7090,0
20230602,212700,3130143250,7090,7090,7090,7090,0
20230602,212600,3130143250,7090,7090,7090,7090,0
20230602,212500,3130143250,7090,7090,7090,7090,0
20230602,212400,3130143250,7090,7090,7090,7090,0
20230602,212300,3130143250,7090,7090,7090,7090,0
20230602,212200,3130143250,7090,7090,7090,7090,0
20230602,212100,3130143250,7090,7090,7090,7090,0
20230602,212000,3130143250,7090,7090,7090,7090,0
20230602,211900,3130143250,7090,7090,7090,7090,0
20230602,211800,3130143250,7090,7090,7090,7090,0
20230602,211700,3130143250,7090,7090,7090,7090,0
20230602,211600,3130143250,7090,7090,7090,7090,0
20230602,211500,3130143250,7090,7090,7090,7090,0
20230602,211400,3130143250,7090,7090,7090,7090,30392
20230602,211300,3130143250,7090,7090,7090,7090,0
20230602,211200,3130143250,7090,7090,7090,7090,0
20230602,211100,3130143250,7090,7090,7090,7090,0
20230602,211000,3130143250,7090,7090,7090,7090,0
20230602,210900,3130143250,7090,7090,7090,7090,0
20230602,210800,3130143250,7090,7090,7090,7090,0
20230602,210700,3130143250,7090,7090,7090,7090,0
20230602,210600,3130143250,7090,7090,7090,7090,0
20230602,210500,3130143250,7090,7090,7090,7090,0
20230602,210400,3130143250,7090,7090,7090,7090,0
20230602,210300,3130143250,7090,7090,7090,7090,0
20230602,210200,3130143250,7090,7090,7090,7090,0
20230602,210100,3130143250,7090,7090,7090,7090,0
20230602,210000,3130143250,7090,7090,7090,7090,0
20230602,205900,3130143250,7090,7090,7090,7090,0
20230602,205800,3130143250,7090,7090,7090,7090,0
20230602,205700,3130143250,7090,7090,7090,7090,0
20230602,205600,3130143250,7090,7090,7090,7090,0
20230602,205500,3130143250,7090,7090,7090,7090,0
20230602,205400,3130143250,7090,7090,7090,7090,0
20230602,205300,3130143250,7090,7090,7090,7090,0
20230602,205200,3130143250,7090,7090,7090,7090,0
20230602,205100,3130143250,7090,7090,7090,7090,0
20230602,205000,3130143250,7090,7090,7090,7090,0
20230602,204900,3130143250,7090,7090,7090,7090,0
20230602,204800,3130143250,7090,7090,7090,7090,0
20230602,204700,3130143250,7090,7090,7090,7090,0
20230602,204600,3130143250,7090,7090,7090,7090,0
20230602,204500,3130143250,7090,7090,7090,7090,0
20230602,204400,3130143250,7090,7090,7090,7090,30392
20230602,204300,3130143250,7090,7090,7090,7090,0
20230602,204200,3130143250,7090,7090,7090,7090,0
20230602,204100,3130143250,7090,7090,7090,7090,0
20230602,204000,3130143250,7090,7090,7090,7090,0
20230602,203900,3130143250,7090,7090,7090,7090,0
20230602,203800,3130143250,7090,7090,7090,7090,0
20230602,203700,3130143250,7090,7090,7090,7090,0
20230602,203600,3130143250,7090,7090,7090,7090,0
20230602,203500,3130143250,7090,7090,7090,7090,0
20230602,203400,3130143250,7090,7090,7090,7090,0
20230602,203300,3130143250,7090,7090,7090,7090,0
20230602,203200,3130143250,7090,7090,7090,7090,0
20230602,203100,3130143250,7090,7090,7090,7090,0
20230602,203000,3130143250,7090,7090,7090,7090,0
20230602,202900,3130143250,7090,7090,7090,7090,0
20230602,202800,3130143250,7090,7090,7090,7090,0
20230602,202700,3130143250,7090,7090,7090,7090,0
20230602,202600,3130143250,7090,7090,7090,7090,0
20230602,202500,3130143250,7090,7090,7090,7090,0
20230602,202400,3130143250,7090,7090,7090,7090,0
20230602,202300,3130143250,7090,7090,7090,7090,0
20230602,202200,3130143250,7090,7090,7090,7090,0
20230602,202100,3130143250,7090,7090,7090,7090,0
20230602,202000,3130143250,7090,7090,7090,7090,0
20230602,201900,3130143250,7090,7090,7090,7090,0
20230602,201800,3130143250,7090,7090,7090,7090,0
20230602,201700,3130143250,7090,7090,7090,7090,0
20230602,201600,3130143250,7090,7090,7090,7090,0
20230602,201500,3130143250,7090,7090,7090,7090,0
20230602,201400,3130143250,7090,7090,7090,7090,30392
20230602,201300,3130143250,7090,7090,7090,7090,0
20230602,201200,3130143250,7090,7090,7090,7090,0
20230602,201100,3130143250,7090,7090,7090,7090,0
20230602,201000,3130143250,7090,7090,7090,7090,0
20230602,200900,3130143250,7090,7090,7090,7090,0
20230602,200800,3130143250,7090,7090,7090,7090,0
20230602,200700,3130143250,7090,7090,7090,7090,0
20230602,200600,3130143250,7090,7090,7090,7090,0
20230602,200500,3130143250,7090,7090,7090,7090,0
20230602,200400,3130143250,7090,7090,7090,7090,0
20230602,200300,3130143250,7090,7090,7090,7090,0
20230602,200200,3130143250,7090,7090,7090,7090,0
20230602,200100,3130143250,7090,7090,7090,7090,0
20230602,200000,3130143250,7090,7090,7090,7090,0
20230602,195900,3130143250,7090,7090,7090,7090,0
20230602,195800,3130143250,7090,7090,7090,7090,0
20230602,195700,3130143250,7090,7090,7090,7090,0
20230602,195600,3130143250,7090,7090,7090,7090,0
20230602,195500,3130143250,7090,7090,7090,7090,0
20230602,195400,3130143250,7090,7090,7090,7090,0
20230602,195300,3130143250,7090,7090,7090,7090,0
20230602,195200,3130143250,7090,7090,7090,7090,0
20230602,195100,3130143250,7090,7090,7090,7090,0
20230602,195000,3130143250,7090,7090,7090,7090,0
20230602,194900,3130143250,7090,7090,7090,7090,0
20230602,194800,3130143250,7090,7090,7090,7090,0
20230602,194700,3130143250,7090,7090,7090,7090,0
20230602,194600,3130143250,7090,7090,7090,7090,0
20230602,194500,3130143250,7090,7090,7090,7090,0
20230602,194400,3130143250,7090,7090,7090,7090,30392
20230602,194300,3130143250,7090,7090,7090,7090,0
20230602,194200,3130143250,7090,7090,7090,7090,0
20230602,194100,3130143250,7090,7090,7090,7090,0
20230602,194000,3130143250,7090,7090,7090,7090,0
20230602,193900,3130143250,7090,7090,7090,7090,0
20230602,193800,3130143250,7090,7090,7090,7090,0
20230602,193700,3130143250,7090,7090,7090,7090,0
20230602,193600,3130143250,7090,7090,7090,7090,0
20230602,193500,3130143250,7090,7090,7090,7090,0
20230602,193400,3130143250,7090,7090,7090,7090,0
20230602,193300,3130143250,7090,7090,7090,7090,0
20230602,193200,3130143250,7090,7090,7090,7090,0
20230602,193100,3130143250,7090,7090,7090,7090,0
20230602,193000,3130143250,7090,7090,7090,7090,0
20230602,192900,3130143250,7090,7090,7090,7090,0
20230602,192800,3130143250,7090,7090,7090,7090,0
20230602,192700,3130143250,7090,7090,7090,7090,0
20230602,192600,3130143250,7090,7090,7090,7090,0
20230602,192500,3130143250,7090,7090,7090,7090,0
20230602,192400,3130143250,7090,7090,7090,7090,0
20230602,192300,3130143250,7090,7090,7090,7090,0
20230602,192200,3130143250,7090,7090,7090,7090,0
20230602,192100,3130143250,7090,7090,7090,7090,0
20230602,192000,3130143250,7090,7090,7090,7090,0
20230602,191900,3130143250,7090,7090,7090,7090,0
20230602,191800,3130143250,7090,7090,7090,7090,0
20230602,191700,3130143250,7090,7090,7090,7090,0
20230602,191600,3130143250,7090,7090,7090,7090,0
20230602,191500,3130143250,7090,7090,7090,7090,0
20230602,191400,3130143250,7090,7090,7090,7090,30392
20230602,191300,3130143250,7090,7090,7090,7090,0
20230602,191200,3130143250,7090,7090,7090,7090,0
20230602,191100,3130143250,7090,7090,7090,7090,0
20230602,191000,3130143250,7090,7090,7090,7090,0
20230602,190900,3130143250,7090,7090,7090,7090,0
20230602,190800,3130143250,7090,7090,7090,7090,0
20230602,190700,3130143250,7090,7090,7090,7090,0
20230602,190600,3130143250,7090,7090,7090,7090,0
20230602,190500,3130143250,7090,7090,7090,7090,0
20230602,190400,3130143250,7090,7090,7090,7090,0
20230602,190300,3130143250,7090,7090,7090,7090,0
20230602,190200,3130143250,7090,7090,7090,7090,0
20230602,190100,3130143250,7090,7090,7090,7090,0
20230602,190000,3130143250,7090,7090,7090,7090,0
20230602,185900,3130143250,7090,7090,7090,7090,0
20230602,185800,3130143250,7090,7090,7090,7090,0
20230602,185700,3130143250,7090,7090,7090,7090,0
20230602,185600,3130143250,7090,7090,7090,7090,0
20230602,185500,3130143250,7090,7090,7090,7090,0
20230602,185400,3130143250,7090,7090,7090,7090,0
20230602,185300,3130143250,7090,7090,7090,7090,0
20230602,185200,3130143250,7090,7090,7090,7090,0
20230602,185100,3130143250,7090,7090,7090,7090,0
20230602,185000,3130143250,7090,7090,7090,7090,0
20230602,184900,3130143250,7090,7090,7090,7090,0
20230602,184800,3130143250,7090,7090,7090,7090,0
20230602,184700,3130143250,7090,7090,7090,7090,0
20230602,184600,3130143250,7090,7090,7090,7090,0
20230602,184500,3130143250,7090,7090,7090,7090,0
20230602,184400,3130143250,7090,7090,7090,7090,30392
20230602,184300,3130143250,7090,7090,7090,7090,0
20230602,184200,3130143250,7090,7090,7090,7090,0
20230602,184100,3130143250,7090,7090,7090,7090,0
20230602,184000,3130143250,7090,7090,7090,7090,0
20230602,183900,3130143250,7090,7090,7090,7090,0
20230602,183800,3130143250,7090,7090,7090,7090,0
20230602,183700,3130143250,7090,7090,7090,7090,0
20230602,183600,3130143250,7090,7090,7090,7090,0
20230602,183500,3130143250,7090,7090,7090,7090,0
20230602,183400,3130143250,7090,7090,7090,7090,0
20230602,183300,3130143250,7090,7090,7090,7090,0
20230602,183200,3130143250,7090,7090,7090,7090,0
20230602,183100,3130143250,7090,7090,7090,7090,0
20230602,183000,3130143250,7090,7090,7090,7090,0
20230602,182900,3130143250,7090,7090,7090,7090,0
20230602,182800,3130143250,7090,7090,7090,7090,0
20230602,182700,3130143250,7090,7090,7090,7090,0
20230602,182600,3130143250,7090,7090,7090,7090,0
20230602,182500,3130143250,7090,7090,7090,7090,0
20230602,182400,3130143250,7090,7090,7090,7090,0
20230602,182300,3130143250,7090,7090,7090,7090,0
20230602,182200,3130143250,7090,7090,7090,7090,0
20230602,182100,3130143250,7090,7090,7090,7090,0
20230602,182000,3130143250,7090,7090,7090,7090,0
20230602,181900,3130143250,7090,7090,7090,7090,0
20230602,181800,3130143250,7090,7090,7090,7090,0
20230602,181700,3130143250,7090,7090,7090,7090,0
20230602,181600,3130143250,7090,7090,7090,7090,0
20230602,181500,3130143250,7090,7090,7090,7090,0
20230602,181400,3130143250,7090,7090,7090,7090,30392
20230602,181300,3130143250,7090,7090,7090,7090,0
20230602,181200,3130143250,7090,7090,7090,7090,0
20230602,181100,3130143250,7090,7090,7090,7090,0
20230602,181000,3130143250,7090,7090,7090,7090,0
20230602,180900,3130143250,7090,7090,7090,7090,0
20230602,180800,3130143250,7090,7090,7090,7090,0
20230602,180700,3130143250,7090,7090,7090,7090,0
20230602,180600,3130143250,7090,7090,7090,7090,0
20230602,180500,3130143250,7090,7090,7090,7090,0
20230602,180400,3130143250,7090,7090,7090,7090,0
20230602,180300,3130143250,7090,7090,7090,7090,0
20230602,180200,3130143250,7090,7090,7090,7090,0
20230602,180100,3130143250,7090,7090,7090,7090,0
20230602,180000,3130143250,7090,7090,7090,7090,0
20230602,175900,3130143250,7090,7090,7090,7090,0
20230602,175800,3130143250,7090,7090,7090,7090,0
20230602,175700,3130143250,7090,7090,7090,7090,0
20230602,175600,3130143250,7090,7090,7090,7090,0
20230602,175500,3130143250,7090,7090,7090,7090,0
20230602,175400,3130143250,7090,7090,7090,7090,0
20230602,175300,3130143250,7090,7090,7090,7090,0
20230602,175200,3130143250,7090,7090,7090,7090,0
20230602,175100,3130143250,7090,7090,7090,7090,0
20230602,175000,3130143250,7090,7090,7090,7090,0
20230602,174900,3130143250,7090,7090,7090,7090,0
20230602,174800,3130143250,7090,7090,7090,7090,0
20230602,174700,3130143250,7090,7090,7090,7090,0
20230602,174600,3130143250,7090,7090,7090,7090,0
20230602,174500,3130143250,7090,7090,7090,7090,0
20230602,174400,3130143250,7090,7090,7090,7090,30392
20230602,174300,3130143250,7090,7090,7090,7090,0
20230602,174200,3130143250,7090,7090,7090,7090,0
20230602,174100,3130143250,7090,7090,7090,7090,0
20230602,174000,3130143250,7090,7090,7090,7090,0
20230602,173900,3130143250,7090,7090,7090,7090,0
20230602,173800,3130143250,7090,7090,7090,7090,0
20230602,173700,3130143250,7090,7090,7090,7090,0
20230602,173600,3130143250,7090,7090,7090,7090,0
20230602,173500,3130143250,7090,7090,7090,7090,0
20230602,173400,3130143250,7090,7090,7090,7090,0
20230602,173300,3130143250,7090,7090,7090,7090,0
20230602,173200,3130143250,7090,7090,7090,7090,0
20230602,173100,3130143250,7090,7090,7090,7090,0
20230602,173000,3130143250,7090,7090,7090,7090,0
20230602,172900,3130143250,7090,7090,7090,7090,0
20230602,172800,3130143250,7090,7090,7090,7090,0
20230602,172700,3130143250,7090,7090,7090,7090,0
20230602,172600,3130143250,7090,7090,7090,7090,0
20230602,172500,3130143250,7090,7090,7090,7090,0
20230602,172400,3130143250,7090,7090,7090,7090,0
20230602,172300,3130143250,7090,7090,7090,7090,0
20230602,172200,3130143250,7090,7090,7090,7090,0
20230602,172100,3130143250,7090,7090,7090,7090,0
20230602,172000,3130143250,7090,7090,7090,7090,0
20230602,171900,3130143250,7090,7090,7090,7090,0
20230602,171800,3130143250,7090,7090,7090,7090,0
20230602,171700,3130143250,7090,7090,7090,7090,0
20230602,171600,3130143250,7090,7090,7090,7090,0
20230602,171500,3130143250,7090,7090,7090,7090,0
20230602,171400,3130143250,7090,7090,7090,7090,30392
20230602,171300,3130143250,7090,7090,7090,7090,0
20230602,171200,3130143250,7090,7090,7090,7090,0
20230602,171100,3130143250,7090,7090,7090,7090,0
20230602,171000,3130143250,7090,7090,7090,7090,0
20230602,170900,3130143250,7090,7090,7090,7090,0
20230602,170800,3130143250,7090,7090,7090,7090,0
20230602,170700,3130143250,7090,7090,7090,7090,0
20230602,170600,3130143250,7090,7090,7090,7090,0
20230602,170500,3130143250,7090,7090,7090,7090,0
20230602,170400,3130143250,7090,7090,7090,7090,0
20230602,170300,3130143250,7090,7090,7090,7090,0
20230602,170200,3130143250,7090,7090,7090,7090,0
20230602,170100,3130143250,7090,7090,7090,7090,0
20230602,170000,3130143250,7090,7090,7090,7090,0
20230602,165900,3130143250,7090,7090,7090,7090,0
20230602,165800,3130143250,7090,7090,7090,7090,0
20230602,165700,3130143250,7090,7090,7090,7090,0
20230602,165600,3130143250,7090,7090,7090,7090,0
20230602,165500,3130143250,7090,7090,7090,7090,0
20230602,165400,3130143250,7090,7090,7090,7090,0
20230602,165300,3130143250,7090,7090,7090,7090,0
20230602,165200,3130143250,7090,7090,7090,7090,0
20230602,165100,3130143250,7090,7090,7090,7090,0
20230602,165000,3130143250,7090,7090,7090,7090,0
20230602,164900,3130143250,7090,7090,7090,7090,0
20230602,164800,3130143250,7090,7090,7090,7090,0
20230602,164700,3130143250,7090,7090,7090,7090,0
20230602,164600,3130143250,7090,7090,7090,7090,0
20230602,164500,3130143250,7090,7090,7090,7090,0
20230602,164400,3130143250,7090,7090,7090,7090,30392
20230602,164300,3130143250,7090,7090,7090,7090,0
20230602,164200,3130143250,7090,7090,7090,7090,0
20230602,164100,3130143250,7090,7090,7090,7090,0
20230602,164000,3130143250,7090,7090,7090,7090,0
20230602,163900,3130143250,7090,7090,7090,7090,0
20230602,163800,3130143250,7090,7090,7090,7090,0
20230602,163700,3130143250,7090,7090,7090,7090,0
20230602,163600,3130143250,7090,7090,7090,7090,0
20230602,163500,3130143250,7090,7090,7090,7090,0
20230602,163400,3130143250,7090,7090,7090,7090,0
20230602,163300,3130143250,7090,7090,7090,7090,0
20230602,163200,3130143250,7090,7090,7090,7090,0
20230602,163100,3130143250,7090,7090,7090,7090,0
20230602,163000,3130143250,7090,7090,7090,7090,0
20230602,162900,3130143250,7090,7090,7090,7090,0
20230602,162800,3130143250,7090,7090,7090,7090,0
20230602,162700,3130143250,7090,7090,7090,7090,0
20230602,162600,3130143250,7090,7090,7090,7090,0
20230602,162500,3130143250,7090,7090,7090,7090,0
20230602,162400,3130143250,7090,7090,7090,7090,0
20230602,162300,3130143250,7090,7090,7090,7090,0
20230602,162200,3130143250,7090,7090,7090,7090,0
20230602,162100,3130143250,7090,7090,7090,7090,0
20230602,162000,3130143250,7090,7090,7090,7090,0
20230602,161900,3130143250,7090,7090,7090,7090,0
20230602,161800,3130143250,7090,7090,7090,7090,0
20230602,161700,3130143250,7090,7090,7090,7090,0
20230602,161600,3130143250,7090,7090,7090,7090,0
20230602,161500,3130143250,7090,7090,7090,7090,0
20230602,161400,3130143250,7090,7090,7090,7090,30392
20230602,161300,3130143250,7090,7090,7090,7090,0
20230602,161200,3130143250,7090,7090,7090,7090,0
20230602,161100,3130143250,7090,7090,7090,7090,0
20230602,161000,3130143250,7090,7090,7090,7090,0
20230602,160900,3130143250,7090,7090,7090,7090,0
20230602,160800,3130143250,7090,7090,7090,7090,0
20230602,160700,3130143250,7090,7090,7090,7090,0
20230602,160600,3130143250,7090,7090,7090,7090,0
20230602,160500,3130143250,7090,7090,7090,7090,0
20230602,160400,3130143250,7090,7090,7090,7090,0
20230602,160300,3130143250,7090,7090,7090,7090,0
20230602,160200,3130143250,7090,7090,7090,7090,0
20230602,160100,3130143250,7090,7090,7090,7090,0
20230602,160000,3130143250,7090,7090,7090,7090,0
20230602,155900,3130143250,7090,7090,7090,7090,0
20230602,155800,3130143250,7090,7090,7090,7090,0
20230602,155700,3130143250,7090,7090,7090,7090,0
20230602,155600,3130143250,7090,7090,7090,7090,0
20230602,155500,3130143250,7090,7090,7090,7090,0
20230602,155400,3130143250,7090,7090,7090,7090,0
20230602,155300,3130143250,7090,7090,7090,7090,0
20230602,155200,3130143250,7090,7090,7090,7090,0
20230602,155100,3130143250,7090,7090,7090,7090,0
20230602,155000,3130143250,7090,7090,7090,7090,0
20230602,154900,3130143250,7090,7090,7090,7090,0
20230602,154800,3130143250,7090,7090,7090,7090,0
20230602,154700,3130143250,7090,7090,7090,7090,0
20230602,154600,3130143250,7090,7090,7090,7090,0
20230602,154500,3130143250,7090,7090,7090,7090,0
20230602,154400,3130143250,7090,7090,7090,7090,30392
20230602,154300,3130143250,7090,7090,7090,7090,0
20230602,154200,3130143250,7090,7090,7090,7090,0
20230602,154100,3130143250,7090,7090,7090,7090,0
20230602,154000,3130143250,7090,7090,7090,7090,0
20230602,153900,3130143250,7090,7090,7090,7090,0
20230602,153800,3130143250,7090,7090,7090,7090,0
20230602,153700,3130143250,7090,7090,7090,7090,0
20230602,153600,3130143250,7090,7090,7090,7090,0
20230602,153500,3130143250,7090,7090,7090,7090,0
20230602,153400,3130143250,7090,7090,7090,7090,0
20230602,153300,3130143250,7090,7090,7090,7090,0
20230602,153200,3130143250,7090,7090,7090,7090,0
20230602,153100,3130143250,7090,7090,7090,7090,0
20230602,153000,3130143250,7090,7090,7090,7090,30392
20230602,152900,2914663970,7070,7070,7070,7070,0
20230602,152800,2914663970,7070,7070,7070,7070,0
20230602,152700,2914663970,7070,7070,7070,7070,0
20230602,152600,2914663970,7070,7070,7070,7070,0
20230602,152500,2914663970,7070,7070,7070,7070,0
20230602,152400,2914663970,7070,7070,7070,7070,0
20230602,152300,2914663970,7070,7070,7070,7070,0
20230602,152200,2914663970,7070,7070,7070,7070,0
20230602,152100,2914663970,7070,7070,7070,7070,0
20230602,152000,2914663970,7070,7070,7070,7070,0
20230602,151900,2914663970,7070,7060,7070,7050,5299
20230602,151800,2877258920,7050,7050,7060,7050,1849
20230602,151700,2864219470,7060,7050,7060,7050,3334
20230602,151600,2840702730,7060,7050,7060,7040,4231
20230602,151500,2810867370,7050,7050,7060,7050,2211
20230602,151400,2795278760,7060,7040,7060,7040,6612
20230602,151300,2748703990,7040,7040,7040,7020,1102
20230602,151200,2740957270,7030,7040,7040,7030,1885
20230602,151100,2727698520,7040,7030,7040,7020,233
20230602,151000,2726062350,7040,7020,7040,7020,148
20230602,150900,2725021260,7030,7020,7030,7010,2201
20230602,150800,2709591440,7020,7040,7040,7020,1174
20230602,150700,2701339260,7040,7050,7050,7040,2106
20230602,150600,2686510130,7040,7050,7050,7040,3423
20230602,150500,2662410980,7050,7060,7060,7040,724
20230602,150400,2657312320,7050,7050,7050,7040,4298
20230602,150300,2627016260,7050,7050,7050,7030,2179
20230602,150200,2611685350,7040,7050,7050,7040,2398
20230602,150100,2594800100,7040,7030,7050,7030,90
20230602,150000,2594166670,7050,7050,7060,7030,1462
20230602,145900,2583863320,7060,7050,7060,7050,158
20230602,145800,2582748840,7050,7050,7060,7040,2861
20230602,145700,2562581100,7050,7040,7050,7030,254
20230602,145600,2560791940,7040,7040,7040,7030,2549
20230602,145500,2542848630,7030,7030,7040,7030,1193
20230602,145400,2534461810,7030,7020,7030,7020,1070
20230602,145300,2526950360,7030,7030,7030,7020,1273
20230602,145200,2518004590,7030,7040,7040,7030,1841
20230602,145100,2505061900,7040,7040,7040,7030,1167
20230602,145000,2496849860,7050,7060,7060,7040,2731
20230602,144900,2477606530,7060,7050,7070,7050,20309
20230602,144800,2334308200,7050,7000,7050,7000,17539
20230602,144700,2211025180,7020,6970,7020,6970,22045
20230602,144600,2056923100,6960,6950,6960,6950,3100
20230602,144500,2035349130,6950,6950,6950,6950,3740
20230602,144400,2009356130,6960,6960,6960,6960,298
20230602,144300,2007282050,6960,6950,6960,6950,384
20230602,144200,2004612950,6950,6960,6960,6950,1050
20230602,144100,1997314950,6960,6950,6960,6950,29
20230602,144000,1997113390,6950,6950,6960,6950,213
20230602,143900,1995633010,6960,6960,6960,6960,10
20230602,143800,1995563410,6960,6960,6970,6950,276
20230602,143700,1993644410,6950,6950,6950,6950,0
20230602,143600,1993644410,6950,6960,6960,6950,25
20230602,143500,1993470640,6960,6960,6960,6960,1007
20230602,143400,1986461920,6960,6970,6970,6960,1420
20230602,143300,1976578690,6970,6970,6970,6970,100
20230602,143200,1975881690,6970,6970,6970,6970,1
20230602,143100,1975874720,6960,6970,6970,6960,534
20230602,143000,1972157880,6970,6970,6970,6970,200
20230602,142900,1970763880,6960,6960,6960,6950,1375
20230602,142800,1961201140,6950,6950,6950,6950,0
20230602,142700,1961201140,6950,6950,6950,6950,1
20230602,142600,1961194190,6970,6950,6970,6950,1201
20230602,142500,1952847220,6950,6970,6970,6950,3
20230602,142400,1952826330,6960,6960,6970,6950,1274
20230602,142300,1943959760,6970,6960,6970,6960,51
20230602,142200,1943604790,6960,6960,6960,6960,30
20230602,142100,1943395990,6970,6970,6970,6960,820
20230602,142000,1937684590,6970,6960,6970,6960,174
20230602,141900,1936473540,6960,6970,6970,6960,521
20230602,141800,1932847370,6960,6970,6970,6960,80
20230602,141700,1932290270,6970,6970,6970,6970,356
20230602,141600,1929808950,6950,6960,6970,6950,524
20230602,141500,1926160900,6960,6960,6960,6960,5
20230602,141400,1926126100,6960,6960,6970,6960,152
20230602,141300,1925068170,6960,6960,6970,6960,1000
20230602,141200,1918107170,6970,6970,6970,6970,1
20230602,141100,1918100200,6960,6960,6960,6960,700
20230602,141000,1913228200,6960,6960,6970,6960,1966
20230602,140900,1899544830,6960,6960,6960,6960,300
20230602,140800,1897456830,6970,6970,6970,6970,0
20230602,140700,1897456830,6970,6970,6970,6970,0
20230602,140600,1897456830,6970,6960,6970,6960,1011
20230602,140500,1890420260,6960,6960,6960,6960,105
20230602,140400,1889689460,6960,6970,6970,6960,562
20230602,140300,1885773420,6970,6960,6970,6960,1772
20230602,140200,1873433300,6960,6960,6960,6960,101
20230602,140100,1872730340,6960,6960,6960,6960,0
20230602,140000,1872730340,6960,6960,6960,6960,261
20230602,135900,1870913780,6960,6960,6960,6960,304
20230602,135800,1868797940,6960,6960,6960,6960,421
20230602,135700,1865867780,6960,6960,6960,6960,239
20230602,135600,1864204340,6940,6960,6960,6940,1501
20230602,135500,1853782870,6960,6960,6960,6950,1603
20230602,135400,1842637400,6960,6950,6960,6950,38
20230602,135300,1842373200,6960,6960,6960,6960,57
20230602,135200,1841976480,6960,6950,6960,6950,123
20230602,135100,1841120410,6970,6960,6970,6950,306
20230602,135000,1838992680,6960,6960,6960,6960,2000
20230602,134900,1825072680,6970,6970,6970,6970,728
20230602,134800,1819998520,6980,6970,6980,6970,2
20230602,134700,1819984570,6970,6980,6980,6970,51
20230602,134600,1819629090,6970,6970,6980,6970,582
20230602,134500,1815572540,6970,6970,6970,6970,869
20230602,134400,1809515610,6970,6970,6970,6960,707
20230602,134300,1804587850,6970,6970,6970,6970,0
20230602,134200,1804587850,6970,6970,6970,6970,1
20230602,134100,1804580880,6960,6970,6970,6960,502
20230602,134000,1801082940,6970,6970,6970,6970,95
20230602,133900,1800420790,6970,6960,6980,6960,3551
20230602,133800,1775675450,6960,6960,6960,6960,250
20230602,133700,1773935450,6960,6960,6960,6960,50
20230602,133600,1773587450,6960,6960,6960,6960,0
20230602,133500,1773587450,6960,6950,6960,6950,3960
20230602,133400,1746065440,6950,6940,6950,6940,107
20230602,133300,1745321830,6950,6940,6950,6940,251
20230602,133200,1743579880,6940,6940,6940,6940,948
20230602,133100,1737000760,6930,6930,6930,6930,248
20230602,133000,1735282120,6930,6920,6930,6920,191
20230602,132900,1733958500,6930,6930,6930,6930,108
20230602,132800,1733210060,6930,6930,6930,6930,0
20230602,132700,1733210060,6930,6940,6940,6930,36
20230602,132600,1732960570,6930,6930,6930,6930,2378
20230602,132500,1716481030,6930,6930,6930,6930,505
20230602,132400,1712981380,6930,6940,6940,6930,41
20230602,132300,1712697240,6940,6940,6940,6940,3
20230602,132200,1712676420,6940,6940,6940,6940,0
20230602,132100,1712676420,6940,6940,6940,6940,0
20230602,132000,1712676420,6940,6940,6940,6940,0
20230602,131900,1712676420,6940,6940,6940,6940,100
20230602,131800,1711982420,6940,6940,6940,6940,1501
20230602,131700,1701565480,6940,6930,6940,6930,4
20230602,131600,1701537750,6940,6930,6940,6930,1034
20230602,131500,1694372120,6940,6940,6940,6940,43
20230602,131400,1694073700,6940,6940,6940,6940,0
20230602,131300,1694073700,6940,6940,6940,6940,581
20230602,131200,1690041560,6930,6940,6940,6930,824
20230602,131100,1684323900,6950,6940,6950,6940,8
20230602,131000,1684268370,6940,6940,6940,6940,36
20230602,130900,1684018530,6940,6940,6940,6940,4
20230602,130800,1683990770,6940,6940,6940,6940,0
20230602,130700,1683990770,6940,6940,6940,6940,0
20230602,130600,1683990770,6940,6940,6940,6940,0
20230602,130500,1683990770,6940,6940,6940,6940,86
20230602,130400,1683393930,6940,6930,6940,6930,15
20230602,130300,1683289970,6930,6930,6930,6930,250
20230602,130200,1681557470,6940,6940,6940,6940,203
20230602,130100,1680148650,6940,6940,6940,6940,51
20230602,130000,1679794710,6950,6950,6950,6950,123
20230602,125900,1678939860,6950,6950,6950,6950,91
20230602,125800,1678307410,6940,6940,6940,6940,210
20230602,125700,1676850010,6940,6940,6940,6940,0
20230602,125600,1676850010,6940,6940,6940,6940,407
20230602,125500,1674025430,6940,6950,6950,6940,2349
20230602,125400,1657720370,6950,6940,6950,6940,623
20230602,125300,1653396710,6940,6940,6940,6940,1006
20230602,125200,1646415070,6940,6940,6940,6940,0
20230602,125100,1646415070,6940,6930,6940,6930,753
20230602,125000,1641196770,6920,6910,6920,6910,897
20230602,124900,1634990530,6920,6920,6920,6920,181
20230602,124800,1633738010,6920,6920,6920,6920,149
20230602,124700,1632706930,6920,6920,6920,6920,0
20230602,124600,1632706930,6920,6920,6920,6920,0
20230602,124500,1632706930,6920,6920,6920,6920,0
20230602,124400,1632706930,6920,6920,6920,6920,106
20230602,124300,1631973410,6930,6930,6930,6930,0
20230602,124200,1631973410,6930,6930,6930,6930,0
20230602,124100,1631973410,6930,6930,6930,6930,50
20230602,124000,1631626910,6920,6930,6930,6920,101
20230602,123900,1630927480,6930,6930,6930,6930,47
20230602,123800,1630601770,6940,6940,6940,6930,33
20230602,123700,1630373060,6930,6930,6930,6930,115
20230602,123600,1629576110,6930,6930,6930,6930,1
20230602,123500,1629569180,6940,6940,6940,6940,8
20230602,123400,1629513660,6940,6930,6940,6930,521
20230602,123300,1625900140,6930,6920,6930,6920,1084
20230602,123200,1618395880,6920,6920,6920,6920,637
20230602,123100,1613987840,6910,6920,6920,6910,155
20230602,123000,1612915290,6920,6920,6920,6920,0
20230602,122900,1612915290,6920,6920,6920,6920,0
20230602,122800,1612915290,6920,6910,6920,6910,319
20230602,122700,1610707990,6910,6910,6910,6910,2
20230602,122600,1610694170,6920,6930,6930,6920,471
20230602,122500,1607434100,6930,6930,6930,6930,22
20230602,122400,1607281640,6930,6920,6930,6920,21
20230602,122300,1607136310,6930,6930,6930,6930,0
20230602,122200,1607136310,6930,6930,6930,6930,0
20230602,122100,1607136310,6930,6920,6930,6920,3
20230602,122000,1607115530,6930,6920,6930,6920,212
20230602,121900,1605646990,6920,6920,6920,6920,159
20230602,121800,1604546710,6920,6920,6920,6920,0
20230602,121700,1604546710,6920,6920,6920,6920,377
20230602,121600,1601937870,6920,6920,6920,6920,3
20230602,121500,1601917110,6920,6910,6920,6910,500
20230602,121400,1598462100,6900,6900,6900,6900,0
20230602,121300,1598462100,6900,6900,6900,6900,20
20230602,121200,1598324100,6900,6900,6900,6900,654
20230602,121100,1593811500,6910,6910,6910,6910,0
20230602,121000,1593811500,6910,6910,6910,6910,88
20230602,120900,1593203420,6900,6910,6910,6900,133
20230602,120800,1592285370,6930,6930,6930,6930,0
20230602,120700,1592285370,6930,6910,6930,6910,1809
20230602,120600,1579785080,6920,6920,6920,6920,8
20230602,120500,1579729720,6930,6920,6930,6920,130
20230602,120400,1578829320,6930,6930,6930,6930,0
20230602,120300,1578829320,6930,6910,6930,6910,204
20230602,120200,1577419640,6930,6920,6930,6920,402
20230602,120100,1574637780,6920,6920,6920,6920,20
20230602,120000,1574499380,6900,6910,6910,6900,254
20230602,115900,1572746750,6910,6910,6910,6910,1
20230602,115800,1572739840,6920,6920,6920,6920,15
20230602,115700,1572636040,6910,6910,6910,6910,1486
20230602,115600,1562367780,6910,6910,6910,6910,0
20230602,115500,1562367780,6910,6910,6910,6910,174
20230602,115400,1561165440,6910,6910,6910,6910,40
20230602,115300,1560889040,6910,6920,6920,6910,275
20230602,115200,1558988740,6920,6920,6920,6920,0
20230602,115100,1558988740,6920,6920,6920,6920,0
20230602,115000,1558988740,6920,6920,6920,6920,352
20230602,114900,1556552900,6940,6930,6940,6930,3
20230602,114800,1556532100,6940,6940,6940,6940,501
20230602,114700,1553055160,6930,6930,6930,6930,433
20230602,114600,1550054470,6930,6930,6930,6930,461
20230602,114500,1546859740,6930,6930,6930,6930,15
20230602,114400,1546755790,6920,6920,6920,6920,383
20230602,114300,1544105430,6920,6910,6920,6910,12
20230602,114200,1544022500,6920,6920,6920,6920,204
20230602,114100,1542610820,6910,6910,6910,6910,627
20230602,114000,1538278250,6920,6920,6920,6920,75
20230602,113900,1537759250,6920,6920,6920,6920,0
20230602,113800,1537759250,6920,6920,6920,6920,1
20230602,113700,1537752330,6920,6920,6920,6920,10
20230602,113600,1537683130,6920,6910,6920,6910,255
20230602,113500,1535921070,6920,6920,6920,6910,557
20230602,113400,1532072180,6910,6920,6920,6910,357
20230602,113300,1529605260,6920,6920,6920,6900,138
20230602,113200,1528652300,6910,6910,6910,6910,101
20230602,113100,1527954390,6900,6900,6900,6900,10
20230602,113000,1527885390,6910,6920,6920,6910,432
20230602,112900,1524900260,6900,6900,6900,6900,813
20230602,112800,1519290560,6900,6900,6900,6900,1
20230602,112700,1519283660,6910,6910,6910,6910,1316
20230602,112600,1510190100,6910,6910,6910,6910,20
20230602,112500,1510051900,6920,6920,6920,6920,10
20230602,112400,1509982700,6920,6920,6920,6920,146
20230602,112300,1508972380,6930,6920,6930,6910,1043
20230602,112200,1501758980,6930,6920,6930,6920,249
20230602,112100,1500035890,6910,6910,6910,6910,0
20230602,112000,1500035890,6910,6920,6920,6910,74
20230602,111900,1499524510,6920,6910,6920,6910,429
20230602,111800,1496560090,6910,6920,6920,6910,18
20230602,111700,1496435690,6920,6920,6920,6920,23
20230602,111600,1496276530,6920,6920,6920,6920,22
20230602,111500,1496124290,6910,6920,6920,6900,77
20230602,111400,1495592520,6920,6920,6930,6910,1403
20230602,111300,1485891620,6920,6910,6920,6910,184
20230602,111200,1484618860,6900,6900,6900,6900,1005
20230602,111100,1477684360,6900,6900,6900,6900,450
20230602,111000,1474579360,6900,6910,6910,6900,218
20230602,110900,1473072990,6910,6920,6920,6910,949
20230602,110800,1466509400,6920,6910,6920,6910,632
20230602,110700,1462142060,6910,6920,6920,6910,101
20230602,110600,1461444140,6930,6930,6930,6910,1140
20230602,110500,1453555550,6930,6930,6930,6930,150
20230602,110400,1452516050,6950,6920,6950,6920,1327
20230602,110300,1443332180,6920,6930,6930,6920,1132
20230602,110200,1435488900,6940,6950,6950,6930,2088
20230602,110100,1420999100,6940,6940,6940,6940,95
20230602,110000,1420339800,6950,6950,6960,6950,332
20230602,105900,1418032390,6950,6950,6950,6950,2326
20230602,105800,1401866690,6950,6960,6960,6950,312
20230602,105700,1399697870,6970,6970,6970,6960,562
20230602,105600,1395786330,6960,6970,6970,6960,90
20230602,105500,1395159830,6960,6960,6960,6960,694
20230602,105400,1390329590,6970,6970,6970,6970,1
20230602,105300,1390322620,6960,6960,6960,6960,100
20230602,105200,1389626620,6960,6970,6970,6960,55
20230602,105100,1389243810,6960,6960,6960,6960,404
20230602,105000,1386431970,6960,6960,6960,6960,0
20230602,104900,1386431970,6960,6970,6970,6960,101
20230602,104800,1385728010,6960,6970,6970,6960,910
20230602,104700,1379385410,6970,6970,6970,6970,731
20230602,104600,1374290340,6970,6970,6970,6970,406
20230602,104500,1371460520,6970,6970,6970,6970,1
20230602,104400,1371453550,6960,6960,6960,6960,110
20230602,104300,1370687950,6960,6960,6960,6960,365
20230602,104200,1368147550,6960,6960,6960,6960,503
20230602,104100,1364646670,6960,6960,6960,6960,1
20230602,104000,1364639710,6960,6960,6960,6960,37
20230602,103900,1364382190,6960,6960,6980,6960,4263
20230602,103800,1334652860,6960,6960,6960,6960,981
20230602,103700,1327825100,6960,6960,6960,6950,1417
20230602,103600,1317964270,6950,6950,6950,6950,13
20230602,103500,1317873920,6950,6970,6970,6950,755
20230602,103400,1312622170,6970,6970,6970,6970,161
20230602,103300,1311500000,6970,6970,6970,6970,213
20230602,103200,1310015390,6970,6950,6970,6950,12
20230602,103100,1309931950,6950,6960,6960,6950,1271
20230602,103000,1301096500,6960,6950,6960,6950,612
20230602,102900,1296839030,6950,6950,6970,6950,1024
20230602,102800,1289712170,6970,6950,6970,6950,4
20230602,102700,1289684350,6950,6940,6950,6940,89
20230602,102600,1289066500,6940,6950,6950,6940,905
20230602,102500,1282779160,6970,6970,6970,6970,2
20230602,102400,1282765220,6970,6960,6970,6960,2
20230602,102300,1282751290,6960,6970,6970,6960,155
20230602,102200,1281672390,6960,6970,6970,6960,1142
20230602,102100,1273712660,6960,6970,6970,6960,204
20230602,102000,1272291780,6970,6950,6970,6950,125
20230602,101900,1271423010,6960,6960,6960,6960,1027
20230602,101800,1264275090,6960,6960,6960,6960,100
20230602,101700,1263579090,6960,6950,6960,6950,85
20230602,101600,1262988080,6960,6950,6960,6940,2584
20230602,101500,1245054770,6940,6950,6950,6940,4079
20230602,101400,1216743470,6950,6950,6950,6950,949
20230602,101300,1210147920,6950,6960,6960,6940,3282
20230602,101200,1187328950,6960,6960,6960,6960,0
20230602,101100,1187328950,6960,6960,6960,6960,651
20230602,101000,1182797990,6970,6970,6970,6970,1119
20230602,100900,1174998560,6970,6970,6970,6970,26
20230602,100800,1174817340,6970,6960,6970,6960,999
20230602,100700,1167864290,6960,6940,6960,6940,721
20230602,100600,1162851570,6940,6940,6940,6940,299
20230602,100500,1160776510,6940,6940,6940,6940,408
20230602,100400,1157944990,6950,6950,6950,6940,2553
20230602,100300,1140206640,6950,6960,6960,6950,4088
20230602,100200,1111759570,6960,6970,6970,6960,2618
20230602,100100,1093526610,6970,6970,6970,6970,1437
20230602,100000,1083510720,6970,6970,6970,6970,337
20230602,095900,1081161830,6960,6970,6970,6960,309
20230602,095800,1079008110,6970,6980,6980,6970,553
20230602,095700,1075153660,6980,6980,6990,6970,906
20230602,095600,1068829810,6990,6990,6990,6980,473
20230602,095500,1065528050,6980,6980,6990,6980,2625
20230602,095400,1047205450,6980,6980,6990,6980,2056
20230602,095300,1032848890,6980,6990,6990,6980,1111
20230602,095200,1025084550,6990,6990,6990,6990,1040
20230602,095100,1017814950,6980,6980,7000,6980,5004
20230602,095000,982851280,6990,6980,6990,6980,1269
20230602,094900,973993590,6990,6980,6990,6980,387
20230602,094800,971292260,6990,6980,6990,6970,492
20230602,094700,967858010,6980,6990,6990,6980,1335
20230602,094600,958538700,6990,6980,6990,6970,2514
20230602,094500,940999890,6970,6970,6970,6960,2643
20230602,094400,922590560,6970,6980,6990,6970,2090
20230602,094300,907999550,6990,6960,6990,6960,11867
20230602,094200,825243050,6950,6950,6960,6950,2065
20230602,094100,810891290,6960,6960,6960,6950,1163
20230602,094000,802806810,6960,6960,6970,6960,1944
20230602,093900,789276540,6960,6950,6960,6940,1946
20230602,093800,775753520,6950,6930,6950,6920,3380
20230602,093700,752323140,6930,6930,6930,6930,1
20230602,093600,752316210,6920,6920,6920,6920,419
20230602,093500,749416730,6910,6930,6930,6910,1445
20230602,093400,739420100,6930,6930,6940,6930,1618
20230602,093300,728206380,6940,6950,6950,6930,2580
20230602,093200,710296740,6940,6950,6950,6940,2737
20230602,093100,691299570,6960,6950,6960,6940,2043
20230602,093000,677102220,6940,6930,6940,6930,1185
20230602,092900,668878620,6930,6940,6950,6930,174
20230602,092800,667672770,6950,6940,6950,6930,1718
20230602,092700,655744840,6930,6930,6930,6930,896
20230602,092600,649535560,6930,6930,6940,6930,738
20230602,092500,644421210,6930,6920,6930,6920,1054
20230602,092400,637122960,6920,6930,6930,6920,430
20230602,092300,634144790,6920,6910,6930,6910,3636
20230602,092200,608972300,6910,6910,6910,6900,261
20230602,092100,607169300,6920,6920,6920,6920,0
20230602,092000,607169300,6920,6920,6920,6910,431
20230602,091900,604190390,6930,6920,6940,6910,785
20230602,091800,598753840,6910,6910,6910,6900,2784
20230602,091700,579525970,6910,6920,6920,6900,3377
20230602,091600,556200890,6910,6930,6930,6910,2231
20230602,091500,540784560,6910,6940,6940,6910,1836
20230602,091400,528059110,6940,6960,6970,6940,9942
20230602,091300,458894870,6950,6940,6960,6930,4234
20230602,091200,429495700,6940,6920,6940,6910,10128
20230602,091100,359363360,6910,6890,6920,6890,7369
20230602,091000,308455750,6910,6860,6910,6860,9158
20230602,090900,245386270,6860,6880,6880,6860,1347
20230602,090800,236124380,6880,6850,6880,6850,2174
20230602,090700,221210820,6860,6850,6880,6850,407
20230602,090600,218410740,6850,6890,6890,6850,3925
20230602,090500,191493440,6890,6890,6890,6870,5278
20230602,090400,155154400,6890,6860,6890,6860,6663
20230602,090300,109378110,6880,6880,6890,6870,2813
20230602,090200,90024750,6880,6880,6880,6840,2541
20230602,090100,72620670,6880,6840,6880,6840,3159
20230602,090000,50942590,6830,6850,6870,6830,7436
Reference in New Issue Copy Permalink