ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085660/min/candle-20230601.csv

867 lines
46 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232400,3360615990,15400,15400,15400,15400,4777
20230601,232300,3360615990,15400,15400,15400,15400,0
20230601,232200,3360615990,15400,15400,15400,15400,0
20230601,232100,3360615990,15400,15400,15400,15400,0
20230601,232000,3360615990,15400,15400,15400,15400,0
20230601,231900,3360615990,15400,15400,15400,15400,0
20230601,231800,3360615990,15400,15400,15400,15400,0
20230601,231700,3360615990,15400,15400,15400,15400,0
20230601,231600,3360615990,15400,15400,15400,15400,0
20230601,231500,3360615990,15400,15400,15400,15400,0
20230601,231400,3360615990,15400,15400,15400,15400,0
20230601,231300,3360615990,15400,15400,15400,15400,0
20230601,231200,3360615990,15400,15400,15400,15400,0
20230601,231100,3360615990,15400,15400,15400,15400,0
20230601,231000,3360615990,15400,15400,15400,15400,0
20230601,230900,3360615990,15400,15400,15400,15400,0
20230601,230800,3360615990,15400,15400,15400,15400,0
20230601,230700,3360615990,15400,15400,15400,15400,0
20230601,230600,3360615990,15400,15400,15400,15400,0
20230601,230500,3360615990,15400,15400,15400,15400,0
20230601,230400,3360615990,15400,15400,15400,15400,0
20230601,230300,3360615990,15400,15400,15400,15400,0
20230601,230200,3360615990,15400,15400,15400,15400,0
20230601,230100,3360615990,15400,15400,15400,15400,0
20230601,230000,3360615990,15400,15400,15400,15400,0
20230601,225900,3360615990,15400,15400,15400,15400,0
20230601,225800,3360615990,15400,15400,15400,15400,0
20230601,225700,3360615990,15400,15400,15400,15400,0
20230601,225600,3360615990,15400,15400,15400,15400,0
20230601,225500,3360615990,15400,15400,15400,15400,0
20230601,225400,3360615990,15400,15400,15400,15400,4777
20230601,225300,3360615990,15400,15400,15400,15400,0
20230601,225200,3360615990,15400,15400,15400,15400,0
20230601,225100,3360615990,15400,15400,15400,15400,0
20230601,225000,3360615990,15400,15400,15400,15400,0
20230601,224900,3360615990,15400,15400,15400,15400,0
20230601,224800,3360615990,15400,15400,15400,15400,0
20230601,224700,3360615990,15400,15400,15400,15400,0
20230601,224600,3360615990,15400,15400,15400,15400,0
20230601,224500,3360615990,15400,15400,15400,15400,0
20230601,224400,3360615990,15400,15400,15400,15400,0
20230601,224300,3360615990,15400,15400,15400,15400,0
20230601,224200,3360615990,15400,15400,15400,15400,0
20230601,224100,3360615990,15400,15400,15400,15400,0
20230601,224000,3360615990,15400,15400,15400,15400,0
20230601,223900,3360615990,15400,15400,15400,15400,0
20230601,223800,3360615990,15400,15400,15400,15400,0
20230601,223700,3360615990,15400,15400,15400,15400,0
20230601,223600,3360615990,15400,15400,15400,15400,0
20230601,223500,3360615990,15400,15400,15400,15400,0
20230601,223400,3360615990,15400,15400,15400,15400,0
20230601,223300,3360615990,15400,15400,15400,15400,0
20230601,223200,3360615990,15400,15400,15400,15400,0
20230601,223100,3360615990,15400,15400,15400,15400,0
20230601,223000,3360615990,15400,15400,15400,15400,0
20230601,222900,3360615990,15400,15400,15400,15400,0
20230601,222800,3360615990,15400,15400,15400,15400,0
20230601,222700,3360615990,15400,15400,15400,15400,0
20230601,222600,3360615990,15400,15400,15400,15400,0
20230601,222500,3360615990,15400,15400,15400,15400,0
20230601,222400,3360615990,15400,15400,15400,15400,4777
20230601,222300,3360615990,15400,15400,15400,15400,0
20230601,222200,3360615990,15400,15400,15400,15400,0
20230601,222100,3360615990,15400,15400,15400,15400,0
20230601,222000,3360615990,15400,15400,15400,15400,0
20230601,221900,3360615990,15400,15400,15400,15400,0
20230601,221800,3360615990,15400,15400,15400,15400,0
20230601,221700,3360615990,15400,15400,15400,15400,0
20230601,221600,3360615990,15400,15400,15400,15400,0
20230601,221500,3360615990,15400,15400,15400,15400,0
20230601,221400,3360615990,15400,15400,15400,15400,0
20230601,221300,3360615990,15400,15400,15400,15400,0
20230601,221200,3360615990,15400,15400,15400,15400,0
20230601,221100,3360615990,15400,15400,15400,15400,0
20230601,221000,3360615990,15400,15400,15400,15400,0
20230601,220900,3360615990,15400,15400,15400,15400,0
20230601,220800,3360615990,15400,15400,15400,15400,0
20230601,220700,3360615990,15400,15400,15400,15400,0
20230601,220600,3360615990,15400,15400,15400,15400,0
20230601,220500,3360615990,15400,15400,15400,15400,0
20230601,220400,3360615990,15400,15400,15400,15400,0
20230601,220300,3360615990,15400,15400,15400,15400,0
20230601,220200,3360615990,15400,15400,15400,15400,0
20230601,220100,3360615990,15400,15400,15400,15400,0
20230601,220000,3360615990,15400,15400,15400,15400,0
20230601,215900,3360615990,15400,15400,15400,15400,0
20230601,215800,3360615990,15400,15400,15400,15400,0
20230601,215700,3360615990,15400,15400,15400,15400,0
20230601,215600,3360615990,15400,15400,15400,15400,0
20230601,215500,3360615990,15400,15400,15400,15400,0
20230601,215400,3360615990,15400,15400,15400,15400,4777
20230601,215300,3360615990,15400,15400,15400,15400,0
20230601,215200,3360615990,15400,15400,15400,15400,0
20230601,215100,3360615990,15400,15400,15400,15400,0
20230601,215000,3360615990,15400,15400,15400,15400,0
20230601,214900,3360615990,15400,15400,15400,15400,0
20230601,214800,3360615990,15400,15400,15400,15400,0
20230601,214700,3360615990,15400,15400,15400,15400,0
20230601,214600,3360615990,15400,15400,15400,15400,0
20230601,214500,3360615990,15400,15400,15400,15400,0
20230601,214400,3360615990,15400,15400,15400,15400,0
20230601,214300,3360615990,15400,15400,15400,15400,0
20230601,214200,3360615990,15400,15400,15400,15400,0
20230601,214100,3360615990,15400,15400,15400,15400,0
20230601,214000,3360615990,15400,15400,15400,15400,0
20230601,213900,3360615990,15400,15400,15400,15400,0
20230601,213800,3360615990,15400,15400,15400,15400,0
20230601,213700,3360615990,15400,15400,15400,15400,0
20230601,213600,3360615990,15400,15400,15400,15400,0
20230601,213500,3360615990,15400,15400,15400,15400,0
20230601,213400,3360615990,15400,15400,15400,15400,0
20230601,213300,3360615990,15400,15400,15400,15400,0
20230601,213200,3360615990,15400,15400,15400,15400,0
20230601,213100,3360615990,15400,15400,15400,15400,0
20230601,213000,3360615990,15400,15400,15400,15400,0
20230601,212900,3360615990,15400,15400,15400,15400,0
20230601,212800,3360615990,15400,15400,15400,15400,0
20230601,212700,3360615990,15400,15400,15400,15400,0
20230601,212600,3360615990,15400,15400,15400,15400,0
20230601,212500,3360615990,15400,15400,15400,15400,0
20230601,212400,3360615990,15400,15400,15400,15400,4777
20230601,212300,3360615990,15400,15400,15400,15400,0
20230601,212200,3360615990,15400,15400,15400,15400,0
20230601,212100,3360615990,15400,15400,15400,15400,0
20230601,212000,3360615990,15400,15400,15400,15400,0
20230601,211900,3360615990,15400,15400,15400,15400,0
20230601,211800,3360615990,15400,15400,15400,15400,0
20230601,211700,3360615990,15400,15400,15400,15400,0
20230601,211600,3360615990,15400,15400,15400,15400,0
20230601,211500,3360615990,15400,15400,15400,15400,0
20230601,211400,3360615990,15400,15400,15400,15400,0
20230601,211300,3360615990,15400,15400,15400,15400,0
20230601,211200,3360615990,15400,15400,15400,15400,0
20230601,211100,3360615990,15400,15400,15400,15400,0
20230601,211000,3360615990,15400,15400,15400,15400,0
20230601,210900,3360615990,15400,15400,15400,15400,0
20230601,210800,3360615990,15400,15400,15400,15400,0
20230601,210700,3360615990,15400,15400,15400,15400,0
20230601,210600,3360615990,15400,15400,15400,15400,0
20230601,210500,3360615990,15400,15400,15400,15400,0
20230601,210400,3360615990,15400,15400,15400,15400,0
20230601,210300,3360615990,15400,15400,15400,15400,0
20230601,210200,3360615990,15400,15400,15400,15400,0
20230601,210100,3360615990,15400,15400,15400,15400,0
20230601,210000,3360615990,15400,15400,15400,15400,0
20230601,205900,3360615990,15400,15400,15400,15400,0
20230601,205800,3360615990,15400,15400,15400,15400,0
20230601,205700,3360615990,15400,15400,15400,15400,0
20230601,205600,3360615990,15400,15400,15400,15400,0
20230601,205500,3360615990,15400,15400,15400,15400,0
20230601,205400,3360615990,15400,15400,15400,15400,4777
20230601,205300,3360615990,15400,15400,15400,15400,0
20230601,205200,3360615990,15400,15400,15400,15400,0
20230601,205100,3360615990,15400,15400,15400,15400,0
20230601,205000,3360615990,15400,15400,15400,15400,0
20230601,204900,3360615990,15400,15400,15400,15400,0
20230601,204800,3360615990,15400,15400,15400,15400,0
20230601,204700,3360615990,15400,15400,15400,15400,0
20230601,204600,3360615990,15400,15400,15400,15400,0
20230601,204500,3360615990,15400,15400,15400,15400,0
20230601,204400,3360615990,15400,15400,15400,15400,0
20230601,204300,3360615990,15400,15400,15400,15400,0
20230601,204200,3360615990,15400,15400,15400,15400,0
20230601,204100,3360615990,15400,15400,15400,15400,0
20230601,204000,3360615990,15400,15400,15400,15400,0
20230601,203900,3360615990,15400,15400,15400,15400,0
20230601,203800,3360615990,15400,15400,15400,15400,0
20230601,203700,3360615990,15400,15400,15400,15400,0
20230601,203600,3360615990,15400,15400,15400,15400,0
20230601,203500,3360615990,15400,15400,15400,15400,0
20230601,203400,3360615990,15400,15400,15400,15400,0
20230601,203300,3360615990,15400,15400,15400,15400,0
20230601,203200,3360615990,15400,15400,15400,15400,0
20230601,203100,3360615990,15400,15400,15400,15400,0
20230601,203000,3360615990,15400,15400,15400,15400,0
20230601,202900,3360615990,15400,15400,15400,15400,0
20230601,202800,3360615990,15400,15400,15400,15400,0
20230601,202700,3360615990,15400,15400,15400,15400,0
20230601,202600,3360615990,15400,15400,15400,15400,0
20230601,202500,3360615990,15400,15400,15400,15400,0
20230601,202400,3360615990,15400,15400,15400,15400,4777
20230601,202300,3360615990,15400,15400,15400,15400,0
20230601,202200,3360615990,15400,15400,15400,15400,0
20230601,202100,3360615990,15400,15400,15400,15400,0
20230601,202000,3360615990,15400,15400,15400,15400,0
20230601,201900,3360615990,15400,15400,15400,15400,0
20230601,201800,3360615990,15400,15400,15400,15400,0
20230601,201700,3360615990,15400,15400,15400,15400,0
20230601,201600,3360615990,15400,15400,15400,15400,0
20230601,201500,3360615990,15400,15400,15400,15400,0
20230601,201400,3360615990,15400,15400,15400,15400,0
20230601,201300,3360615990,15400,15400,15400,15400,0
20230601,201200,3360615990,15400,15400,15400,15400,0
20230601,201100,3360615990,15400,15400,15400,15400,0
20230601,201000,3360615990,15400,15400,15400,15400,0
20230601,200900,3360615990,15400,15400,15400,15400,0
20230601,200800,3360615990,15400,15400,15400,15400,0
20230601,200700,3360615990,15400,15400,15400,15400,0
20230601,200600,3360615990,15400,15400,15400,15400,0
20230601,200500,3360615990,15400,15400,15400,15400,0
20230601,200400,3360615990,15400,15400,15400,15400,0
20230601,200300,3360615990,15400,15400,15400,15400,0
20230601,200200,3360615990,15400,15400,15400,15400,0
20230601,200100,3360615990,15400,15400,15400,15400,0
20230601,200000,3360615990,15400,15400,15400,15400,0
20230601,195900,3360615990,15400,15400,15400,15400,0
20230601,195800,3360615990,15400,15400,15400,15400,0
20230601,195700,3360615990,15400,15400,15400,15400,0
20230601,195600,3360615990,15400,15400,15400,15400,0
20230601,195500,3360615990,15400,15400,15400,15400,0
20230601,195400,3360615990,15400,15400,15400,15400,4777
20230601,195300,3360615990,15400,15400,15400,15400,0
20230601,195200,3360615990,15400,15400,15400,15400,0
20230601,195100,3360615990,15400,15400,15400,15400,0
20230601,195000,3360615990,15400,15400,15400,15400,0
20230601,194900,3360615990,15400,15400,15400,15400,0
20230601,194800,3360615990,15400,15400,15400,15400,0
20230601,194700,3360615990,15400,15400,15400,15400,0
20230601,194600,3360615990,15400,15400,15400,15400,0
20230601,194500,3360615990,15400,15400,15400,15400,0
20230601,194400,3360615990,15400,15400,15400,15400,0
20230601,194300,3360615990,15400,15400,15400,15400,0
20230601,194200,3360615990,15400,15400,15400,15400,0
20230601,194100,3360615990,15400,15400,15400,15400,0
20230601,194000,3360615990,15400,15400,15400,15400,0
20230601,193900,3360615990,15400,15400,15400,15400,0
20230601,193800,3360615990,15400,15400,15400,15400,0
20230601,193700,3360615990,15400,15400,15400,15400,0
20230601,193600,3360615990,15400,15400,15400,15400,0
20230601,193500,3360615990,15400,15400,15400,15400,0
20230601,193400,3360615990,15400,15400,15400,15400,0
20230601,193300,3360615990,15400,15400,15400,15400,0
20230601,193200,3360615990,15400,15400,15400,15400,0
20230601,193100,3360615990,15400,15400,15400,15400,0
20230601,193000,3360615990,15400,15400,15400,15400,0
20230601,192900,3360615990,15400,15400,15400,15400,0
20230601,192800,3360615990,15400,15400,15400,15400,0
20230601,192700,3360615990,15400,15400,15400,15400,0
20230601,192600,3360615990,15400,15400,15400,15400,0
20230601,192500,3360615990,15400,15400,15400,15400,0
20230601,192400,3360615990,15400,15400,15400,15400,4777
20230601,192300,3360615990,15400,15400,15400,15400,0
20230601,192200,3360615990,15400,15400,15400,15400,0
20230601,192100,3360615990,15400,15400,15400,15400,0
20230601,192000,3360615990,15400,15400,15400,15400,0
20230601,191900,3360615990,15400,15400,15400,15400,0
20230601,191800,3360615990,15400,15400,15400,15400,0
20230601,191700,3360615990,15400,15400,15400,15400,0
20230601,191600,3360615990,15400,15400,15400,15400,0
20230601,191500,3360615990,15400,15400,15400,15400,0
20230601,191400,3360615990,15400,15400,15400,15400,0
20230601,191300,3360615990,15400,15400,15400,15400,0
20230601,191200,3360615990,15400,15400,15400,15400,0
20230601,191100,3360615990,15400,15400,15400,15400,0
20230601,191000,3360615990,15400,15400,15400,15400,0
20230601,190900,3360615990,15400,15400,15400,15400,0
20230601,190800,3360615990,15400,15400,15400,15400,0
20230601,190700,3360615990,15400,15400,15400,15400,0
20230601,190600,3360615990,15400,15400,15400,15400,0
20230601,190500,3360615990,15400,15400,15400,15400,0
20230601,190400,3360615990,15400,15400,15400,15400,0
20230601,190300,3360615990,15400,15400,15400,15400,0
20230601,190200,3360615990,15400,15400,15400,15400,0
20230601,190100,3360615990,15400,15400,15400,15400,0
20230601,190000,3360615990,15400,15400,15400,15400,0
20230601,185900,3360615990,15400,15400,15400,15400,0
20230601,185800,3360615990,15400,15400,15400,15400,0
20230601,185700,3360615990,15400,15400,15400,15400,0
20230601,185600,3360615990,15400,15400,15400,15400,0
20230601,185500,3360615990,15400,15400,15400,15400,0
20230601,185400,3360615990,15400,15400,15400,15400,4777
20230601,185300,3360615990,15400,15400,15400,15400,0
20230601,185200,3360615990,15400,15400,15400,15400,0
20230601,185100,3360615990,15400,15400,15400,15400,0
20230601,185000,3360615990,15400,15400,15400,15400,0
20230601,184900,3360615990,15400,15400,15400,15400,0
20230601,184800,3360615990,15400,15400,15400,15400,0
20230601,184700,3360615990,15400,15400,15400,15400,0
20230601,184600,3360615990,15400,15400,15400,15400,0
20230601,184500,3360615990,15400,15400,15400,15400,0
20230601,184400,3360615990,15400,15400,15400,15400,0
20230601,184300,3360615990,15400,15400,15400,15400,0
20230601,184200,3360615990,15400,15400,15400,15400,0
20230601,184100,3360615990,15400,15400,15400,15400,0
20230601,184000,3360615990,15400,15400,15400,15400,0
20230601,183900,3360615990,15400,15400,15400,15400,0
20230601,183800,3360615990,15400,15400,15400,15400,0
20230601,183700,3360615990,15400,15400,15400,15400,0
20230601,183600,3360615990,15400,15400,15400,15400,0
20230601,183500,3360615990,15400,15400,15400,15400,0
20230601,183400,3360615990,15400,15400,15400,15400,0
20230601,183300,3360615990,15400,15400,15400,15400,0
20230601,183200,3360615990,15400,15400,15400,15400,0
20230601,183100,3360615990,15400,15400,15400,15400,0
20230601,183000,3360615990,15400,15400,15400,15400,0
20230601,182900,3360615990,15400,15400,15400,15400,0
20230601,182800,3360615990,15400,15400,15400,15400,0
20230601,182700,3360615990,15400,15400,15400,15400,0
20230601,182600,3360615990,15400,15400,15400,15400,0
20230601,182500,3360615990,15400,15400,15400,15400,0
20230601,182400,3360615990,15400,15400,15400,15400,4777
20230601,182300,3360615990,15400,15400,15400,15400,0
20230601,182200,3360615990,15400,15400,15400,15400,0
20230601,182100,3360615990,15400,15400,15400,15400,0
20230601,182000,3360615990,15400,15400,15400,15400,0
20230601,181900,3360615990,15400,15400,15400,15400,0
20230601,181800,3360615990,15400,15400,15400,15400,0
20230601,181700,3360615990,15400,15400,15400,15400,0
20230601,181600,3360615990,15400,15400,15400,15400,0
20230601,181500,3360615990,15400,15400,15400,15400,0
20230601,181400,3360615990,15400,15400,15400,15400,0
20230601,181300,3360615990,15400,15400,15400,15400,0
20230601,181200,3360615990,15400,15400,15400,15400,0
20230601,181100,3360615990,15400,15400,15400,15400,0
20230601,181000,3360615990,15400,15400,15400,15400,0
20230601,180900,3360615990,15400,15400,15400,15400,0
20230601,180800,3360615990,15400,15400,15400,15400,0
20230601,180700,3360615990,15400,15400,15400,15400,0
20230601,180600,3360615990,15400,15400,15400,15400,0
20230601,180500,3360615990,15400,15400,15400,15400,0
20230601,180400,3360615990,15400,15400,15400,15400,0
20230601,180300,3360615990,15400,15400,15400,15400,0
20230601,180200,3360615990,15400,15400,15400,15400,0
20230601,180100,3360615990,15400,15400,15400,15400,0
20230601,180000,3360615990,15400,15400,15400,15400,0
20230601,175900,3360615990,15400,15400,15400,15400,0
20230601,175800,3360615990,15400,15400,15400,15400,0
20230601,175700,3360615990,15400,15400,15400,15400,0
20230601,175600,3360615990,15400,15400,15400,15400,0
20230601,175500,3360615990,15400,15400,15400,15400,0
20230601,175400,3360615990,15400,15400,15400,15400,4777
20230601,175300,3360615990,15400,15400,15400,15400,0
20230601,175200,3360615990,15400,15400,15400,15400,0
20230601,175100,3360615990,15400,15400,15400,15400,0
20230601,175000,3360615990,15400,15400,15400,15400,0
20230601,174900,3360615990,15400,15400,15400,15400,0
20230601,174800,3360615990,15400,15400,15400,15400,0
20230601,174700,3360615990,15400,15400,15400,15400,0
20230601,174600,3360615990,15400,15400,15400,15400,0
20230601,174500,3360615990,15400,15400,15400,15400,0
20230601,174400,3360615990,15400,15400,15400,15400,0
20230601,174300,3360615990,15400,15400,15400,15400,0
20230601,174200,3360615990,15400,15400,15400,15400,0
20230601,174100,3360615990,15400,15400,15400,15400,0
20230601,174000,3360615990,15400,15400,15400,15400,0
20230601,173900,3360615990,15400,15400,15400,15400,0
20230601,173800,3360615990,15400,15400,15400,15400,0
20230601,173700,3360615990,15400,15400,15400,15400,0
20230601,173600,3360615990,15400,15400,15400,15400,0
20230601,173500,3360615990,15400,15400,15400,15400,0
20230601,173400,3360615990,15400,15400,15400,15400,0
20230601,173300,3360615990,15400,15400,15400,15400,0
20230601,173200,3360615990,15400,15400,15400,15400,0
20230601,173100,3360615990,15400,15400,15400,15400,0
20230601,173000,3360615990,15400,15400,15400,15400,0
20230601,172900,3360615990,15400,15400,15400,15400,0
20230601,172800,3360615990,15400,15400,15400,15400,0
20230601,172700,3360615990,15400,15400,15400,15400,0
20230601,172600,3360615990,15400,15400,15400,15400,0
20230601,172500,3360615990,15400,15400,15400,15400,0
20230601,172400,3360615990,15400,15400,15400,15400,4777
20230601,172300,3360615990,15400,15400,15400,15400,0
20230601,172200,3360615990,15400,15400,15400,15400,0
20230601,172100,3360615990,15400,15400,15400,15400,0
20230601,172000,3360615990,15400,15400,15400,15400,0
20230601,171900,3360615990,15400,15400,15400,15400,0
20230601,171800,3360615990,15400,15400,15400,15400,0
20230601,171700,3360615990,15400,15400,15400,15400,0
20230601,171600,3360615990,15400,15400,15400,15400,0
20230601,171500,3360615990,15400,15400,15400,15400,0
20230601,171400,3360615990,15400,15400,15400,15400,0
20230601,171300,3360615990,15400,15400,15400,15400,0
20230601,171200,3360615990,15400,15400,15400,15400,0
20230601,171100,3360615990,15400,15400,15400,15400,0
20230601,171000,3360615990,15400,15400,15400,15400,0
20230601,170900,3360615990,15400,15400,15400,15400,0
20230601,170800,3360615990,15400,15400,15400,15400,0
20230601,170700,3360615990,15400,15400,15400,15400,0
20230601,170600,3360615990,15400,15400,15400,15400,0
20230601,170500,3360615990,15400,15400,15400,15400,0
20230601,170400,3360615990,15400,15400,15400,15400,0
20230601,170300,3360615990,15400,15400,15400,15400,0
20230601,170200,3360615990,15400,15400,15400,15400,0
20230601,170100,3360615990,15400,15400,15400,15400,0
20230601,170000,3360615990,15400,15400,15400,15400,0
20230601,165900,3360615990,15400,15400,15400,15400,0
20230601,165800,3360615990,15400,15400,15400,15400,0
20230601,165700,3360615990,15400,15400,15400,15400,0
20230601,165600,3360615990,15400,15400,15400,15400,0
20230601,165500,3360615990,15400,15400,15400,15400,0
20230601,165400,3360615990,15400,15400,15400,15400,4777
20230601,165300,3360615990,15400,15400,15400,15400,0
20230601,165200,3360615990,15400,15400,15400,15400,0
20230601,165100,3360615990,15400,15400,15400,15400,0
20230601,165000,3360615990,15400,15400,15400,15400,0
20230601,164900,3360615990,15400,15400,15400,15400,0
20230601,164800,3360615990,15400,15400,15400,15400,0
20230601,164700,3360615990,15400,15400,15400,15400,0
20230601,164600,3360615990,15400,15400,15400,15400,0
20230601,164500,3360615990,15400,15400,15400,15400,0
20230601,164400,3360615990,15400,15400,15400,15400,0
20230601,164300,3360615990,15400,15400,15400,15400,0
20230601,164200,3360615990,15400,15400,15400,15400,0
20230601,164100,3360615990,15400,15400,15400,15400,0
20230601,164000,3360615990,15400,15400,15400,15400,0
20230601,163900,3360615990,15400,15400,15400,15400,0
20230601,163800,3360615990,15400,15400,15400,15400,0
20230601,163700,3360615990,15400,15400,15400,15400,0
20230601,163600,3360615990,15400,15400,15400,15400,0
20230601,163500,3360615990,15400,15400,15400,15400,0
20230601,163400,3360615990,15400,15400,15400,15400,0
20230601,163300,3360615990,15400,15400,15400,15400,0
20230601,163200,3360615990,15400,15400,15400,15400,0
20230601,163100,3360615990,15400,15400,15400,15400,0
20230601,163000,3360615990,15400,15400,15400,15400,0
20230601,162900,3360615990,15400,15400,15400,15400,0
20230601,162800,3360615990,15400,15400,15400,15400,0
20230601,162700,3360615990,15400,15400,15400,15400,0
20230601,162600,3360615990,15400,15400,15400,15400,0
20230601,162500,3360615990,15400,15400,15400,15400,0
20230601,162400,3360615990,15400,15400,15400,15400,4777
20230601,162300,3360615990,15400,15400,15400,15400,0
20230601,162200,3360615990,15400,15400,15400,15400,0
20230601,162100,3360615990,15400,15400,15400,15400,0
20230601,162000,3360615990,15400,15400,15400,15400,0
20230601,161900,3360615990,15400,15400,15400,15400,0
20230601,161800,3360615990,15400,15400,15400,15400,0
20230601,161700,3360615990,15400,15400,15400,15400,0
20230601,161600,3360615990,15400,15400,15400,15400,0
20230601,161500,3360615990,15400,15400,15400,15400,0
20230601,161400,3360615990,15400,15400,15400,15400,0
20230601,161300,3360615990,15400,15400,15400,15400,0
20230601,161200,3360615990,15400,15400,15400,15400,0
20230601,161100,3360615990,15400,15400,15400,15400,0
20230601,161000,3360615990,15400,15400,15400,15400,0
20230601,160900,3360615990,15400,15400,15400,15400,0
20230601,160800,3360615990,15400,15400,15400,15400,0
20230601,160700,3360615990,15400,15400,15400,15400,0
20230601,160600,3360615990,15400,15400,15400,15400,0
20230601,160500,3360615990,15400,15400,15400,15400,0
20230601,160400,3360615990,15400,15400,15400,15400,0
20230601,160300,3360615990,15400,15400,15400,15400,0
20230601,160200,3360615990,15400,15400,15400,15400,0
20230601,160100,3360615990,15400,15400,15400,15400,0
20230601,160000,3360615990,15400,15400,15400,15400,0
20230601,155900,3360615990,15400,15400,15400,15400,0
20230601,155800,3360615990,15400,15400,15400,15400,0
20230601,155700,3360615990,15400,15400,15400,15400,0
20230601,155600,3360615990,15400,15400,15400,15400,0
20230601,155500,3360615990,15400,15400,15400,15400,0
20230601,155400,3360615990,15400,15400,15400,15400,4777
20230601,155300,3360615990,15400,15400,15400,15400,0
20230601,155200,3360615990,15400,15400,15400,15400,0
20230601,155100,3360615990,15400,15400,15400,15400,0
20230601,155000,3360615990,15400,15400,15400,15400,0
20230601,154900,3360615990,15400,15400,15400,15400,0
20230601,154800,3360615990,15400,15400,15400,15400,0
20230601,154700,3360615990,15400,15400,15400,15400,0
20230601,154600,3360615990,15400,15400,15400,15400,0
20230601,154500,3360615990,15400,15400,15400,15400,0
20230601,154400,3360615990,15400,15400,15400,15400,0
20230601,154300,3360615990,15400,15400,15400,15400,0
20230601,154200,3360615990,15400,15400,15400,15400,0
20230601,154100,3360615990,15400,15400,15400,15400,0
20230601,154000,3360615990,15400,15400,15400,15400,0
20230601,153900,3360615990,15400,15400,15400,15400,0
20230601,153800,3360615990,15400,15400,15400,15400,0
20230601,153700,3360615990,15400,15400,15400,15400,0
20230601,153600,3360615990,15400,15400,15400,15400,0
20230601,153500,3360615990,15400,15400,15400,15400,0
20230601,153400,3360615990,15400,15400,15400,15400,0
20230601,153300,3360615990,15400,15400,15400,15400,0
20230601,153200,3360615990,15400,15400,15400,15400,0
20230601,153100,3360615990,15400,15400,15400,15400,0
20230601,153000,3360615990,15400,15400,15400,15400,4777
20230601,152900,3287050190,15380,15380,15380,15380,0
20230601,152800,3287050190,15380,15380,15380,15380,0
20230601,152700,3287050190,15380,15380,15380,15380,0
20230601,152600,3287050190,15380,15380,15380,15380,0
20230601,152500,3287050190,15380,15380,15380,15380,0
20230601,152400,3287050190,15380,15380,15380,15380,0
20230601,152300,3287050190,15380,15380,15380,15380,0
20230601,152200,3287050190,15380,15380,15380,15380,0
20230601,152100,3287050190,15380,15380,15380,15380,0
20230601,152000,3287050190,15380,15380,15380,15380,0
20230601,151900,3287050190,15380,15410,15410,15370,952
20230601,151800,3272395590,15410,15400,15410,15390,638
20230601,151700,3262569730,15400,15390,15400,15390,340
20230601,151600,3257334540,15400,15400,15400,15390,159
20230601,151500,3254886040,15400,15390,15400,15390,174
20230601,151400,3252206670,15400,15400,15400,15400,30
20230601,151300,3251744670,15400,15390,15400,15390,2
20230601,151200,3251713880,15400,15400,15400,15390,821
20230601,151100,3239070500,15390,15400,15400,15390,23
20230601,151000,3238716320,15390,15390,15390,15390,2
20230601,150900,3238685540,15390,15400,15400,15390,93
20230601,150800,3237253630,15400,15400,15400,15400,178
20230601,150700,3234512430,15400,15380,15410,15380,961
20230601,150600,3219715560,15370,15380,15380,15370,454
20230601,150500,3212733380,15380,15380,15380,15380,49
20230601,150400,3211979760,15390,15390,15390,15390,155
20230601,150300,3209594310,15390,15380,15390,15380,138
20230601,150200,3207471850,15370,15380,15390,15370,328
20230601,150100,3202429530,15390,15410,15420,15390,264
20230601,150000,3198361350,15420,15420,15430,15410,499
20230601,145900,3190665720,15420,15410,15430,15410,416
20230601,145800,3184253260,15430,15400,15430,15400,600
20230601,145700,3175011380,15400,15400,15400,15400,50
20230601,145600,3174241380,15400,15380,15400,15380,92
20230601,145500,3172825640,15380,15370,15400,15370,474
20230601,145400,3165534550,15380,15390,15390,15380,1266
20230601,145300,3146060180,15390,15400,15400,15380,790
20230601,145200,3133901750,15400,15400,15400,15400,240
20230601,145100,3130205750,15410,15400,15410,15400,532
20230601,145000,3122008670,15410,15400,15410,15400,624
20230601,144900,3112392840,15410,15390,15410,15390,1430
20230601,144800,3090356560,15400,15400,15400,15400,1186
20230601,144700,3072092160,15400,15400,15400,15400,2
20230601,144600,3072061360,15400,15410,15410,15400,292
20230601,144500,3067564390,15410,15410,15420,15410,197
20230601,144400,3064528600,15420,15420,15420,15420,49
20230601,144300,3063773020,15420,15410,15420,15410,411
20230601,144200,3057437350,15410,15430,15440,15410,453
20230601,144100,3050449140,15440,15440,15440,15440,60
20230601,144000,3049522740,15440,15430,15450,15430,238
20230601,143900,3045847700,15430,15430,15450,15430,881
20230601,143800,3032245040,15440,15420,15440,15420,837
20230601,143700,3019326770,15420,15420,15420,15410,1047
20230601,143600,3003182070,15420,15420,15420,15420,158
20230601,143500,3000745710,15410,15400,15420,15400,119
20230601,143400,2998911320,15400,15410,15410,15400,175
20230601,143300,2996214590,15410,15410,15410,15410,200
20230601,143200,2993132590,15420,15390,15420,15390,556
20230601,143100,2984570120,15390,15390,15390,15390,45
20230601,143000,2983877570,15390,15400,15400,15390,326
20230601,142900,2978860380,15400,15390,15400,15390,341
20230601,142800,2973611990,15400,15410,15410,15390,353
20230601,142700,2968175920,15410,15420,15430,15410,1360
20230601,142600,2947203980,15430,15430,15430,15420,245
20230601,142500,2943423650,15430,15410,15430,15410,158
20230601,142400,2940986450,15420,15420,15420,15420,575
20230601,142300,2932119950,15420,15410,15420,15410,159
20230601,142200,2929668770,15410,15410,15420,15410,331
20230601,142100,2924567760,15420,15400,15420,15400,1083
20230601,142000,2907878070,15410,15400,15410,15400,328
20230601,141900,2902826120,15410,15390,15410,15390,1187
20230601,141800,2884546050,15400,15390,15400,15390,2
20230601,141700,2884515260,15400,15400,15400,15400,104
20230601,141600,2882913660,15400,15410,15410,15400,3257
20230601,141500,2832730090,15410,15410,15410,15400,3098
20230601,141400,2784992160,15420,15410,15420,15410,62
20230601,141300,2784036220,15420,15420,15420,15420,214
20230601,141200,2780736340,15420,15410,15420,15410,230
20230601,141100,2777190350,15420,15420,15430,15420,1078
20230601,141000,2760567390,15430,15440,15440,15430,374
20230601,140900,2754796560,15440,15450,15450,15420,350
20230601,140800,2749392960,15450,15460,15480,15450,315
20230601,140700,2744522260,15470,15480,15490,15470,1028
20230601,140600,2728611260,15480,15490,15490,15460,2365
20230601,140500,2692002990,15490,15450,15490,15450,3809
20230601,140400,2633054450,15450,15440,15460,15440,1794
20230601,140300,2605336630,15440,15380,15440,15380,9850
20230601,140200,2453676300,15380,15380,15380,15370,162
20230601,140100,2451184790,15380,15370,15380,15370,207
20230601,140000,2448001530,15380,15380,15380,15380,448
20230601,135900,2441111290,15370,15370,15370,15360,1709
20230601,135800,2414844000,15370,15360,15370,15360,104
20230601,135700,2413245780,15370,15360,15370,15360,134
20230601,135600,2411186600,15370,15370,15370,15370,94
20230601,135500,2409741820,15370,15370,15370,15360,42
20230601,135400,2409096380,15370,15370,15370,15370,798
20230601,135300,2396831120,15370,15370,15370,15360,461
20230601,135200,2389745730,15370,15380,15380,15350,2371
20230601,135100,2353282530,15370,15370,15370,15370,981
20230601,135000,2338204560,15360,15360,15360,15360,1
20230601,134900,2338189200,15370,15370,15370,15370,0
20230601,134800,2338189200,15370,15370,15380,15350,518
20230601,134700,2330229700,15370,15370,15370,15370,895
20230601,134600,2316473550,15370,15360,15370,15360,453
20230601,134500,2309514710,15360,15360,15360,15360,390
20230601,134400,2303524310,15360,15350,15360,15350,52
20230601,134300,2302725890,15360,15360,15360,15350,366
20230601,134200,2297106140,15350,15350,15350,15350,0
20230601,134100,2297106140,15350,15350,15350,15350,93
20230601,134000,2295678590,15340,15360,15360,15340,696
20230601,133900,2284991520,15360,15370,15380,15360,488
20230601,133800,2277494410,15370,15360,15370,15360,2387
20230601,133700,2240807020,15360,15360,15360,15360,216
20230601,133600,2237489260,15370,15350,15370,15350,5443
20230601,133500,2153880180,15350,15350,15350,15350,44
20230601,133400,2153204780,15340,15350,15350,15340,842
20230601,133300,2140285230,15350,15340,15350,15340,73
20230601,133200,2139164740,15350,15340,15350,15340,378
20230601,133100,2133365700,15340,15340,15340,15330,489
20230601,133000,2125864900,15340,15330,15340,15330,732
20230601,132900,2114636280,15330,15330,15330,15330,2
20230601,132800,2114605620,15340,15330,15340,15330,550
20230601,132700,2106170200,15320,15340,15340,15320,762
20230601,132600,2094488680,15340,15330,15340,15330,416
20230601,132500,2088110650,15330,15330,15330,15330,1103
20230601,132400,2071201660,15330,15330,15330,15330,7
20230601,132300,2071094350,15320,15320,15320,15320,217
20230601,132200,2067769910,15320,15320,15320,15310,1406
20230601,132100,2046233040,15320,15320,15320,15310,64
20230601,132000,2045252620,15320,15310,15320,15310,1076
20230601,131900,2028778620,15310,15310,15310,15310,175
20230601,131800,2026099370,15310,15310,15310,15310,128
20230601,131700,2024139690,15310,15310,15310,15310,97
20230601,131600,2022654620,15310,15310,15310,15310,41
20230601,131500,2022026910,15310,15300,15310,15300,63
20230601,131400,2021062630,15310,15310,15310,15310,21
20230601,131300,2020741120,15300,15300,15300,15300,105
20230601,131200,2019134620,15300,15310,15310,15300,249
20230601,131100,2015322630,15300,15300,15300,15300,316
20230601,131000,2010487830,15310,15300,15310,15300,53
20230601,130900,2009676610,15300,15300,15300,15300,150
20230601,130800,2007381610,15300,15300,15300,15290,515
20230601,130700,1999502120,15310,15310,15310,15310,121
20230601,130600,1997649610,15310,15310,15320,15310,251
20230601,130500,1993806440,15320,15310,15320,15310,72
20230601,130400,1992703730,15310,15310,15310,15310,801
20230601,130300,1980440420,15320,15320,15320,15310,169
20230601,130200,1977851880,15310,15320,15330,15310,263
20230601,130100,1973822880,15320,15330,15330,15320,367
20230601,130000,1968200050,15330,15310,15330,15310,108
20230601,125900,1966545400,15300,15300,15300,15300,31
20230601,125800,1966071100,15300,15300,15300,15300,949
20230601,125700,1951551400,15300,15310,15310,15290,346
20230601,125600,1946258180,15310,15310,15310,15310,582
20230601,125500,1937347760,15320,15320,15320,15320,0
20230601,125400,1937347760,15320,15300,15320,15300,827
20230601,125300,1924682270,15300,15300,15300,15300,61
20230601,125200,1923748970,15300,15300,15300,15300,98
20230601,125100,1922249570,15300,15300,15300,15300,31
20230601,125000,1921775270,15300,15300,15300,15300,51
20230601,124900,1920994970,15300,15300,15300,15300,0
20230601,124800,1920994970,15300,15300,15300,15300,6
20230601,124700,1920903170,15300,15310,15310,15300,108
20230601,124600,1919250740,15310,15310,15320,15300,248
20230601,124500,1915452520,15310,15310,15310,15300,100
20230601,124400,1913921910,15290,15290,15290,15290,49
20230601,124300,1913172700,15320,15250,15320,15250,310
20230601,124200,1908433820,15240,15240,15240,15240,156
20230601,124100,1906056380,15230,15230,15230,15230,38
20230601,124000,1905477640,15230,15240,15240,15230,267
20230601,123900,1901409990,15240,15250,15250,15240,592
20230601,123800,1892383990,15260,15260,15260,15250,98
20230601,123700,1890888710,15250,15250,15250,15250,213
20230601,123600,1887640460,15250,15280,15280,15250,1379
20230601,123500,1866588850,15280,15280,15280,15280,511
20230601,123400,1858780770,15280,15280,15280,15280,0
20230601,123300,1858780770,15280,15300,15300,15280,185
20230601,123200,1855951570,15290,15310,15310,15290,94
20230601,123100,1854512450,15310,15280,15310,15280,436
20230601,123000,1847838330,15280,15300,15300,15280,852
20230601,122900,1834816090,15300,15310,15310,15300,511
20230601,122800,1826996980,15320,15320,15320,15320,109
20230601,122700,1825327100,15320,15320,15320,15320,0
20230601,122600,1825327100,15320,15320,15320,15310,515
20230601,122500,1817440200,15330,15330,15330,15330,589
20230601,122400,1808410830,15340,15340,15340,15330,995
20230601,122300,1793148040,15340,15340,15340,15340,478
20230601,122200,1785815520,15340,15340,15340,15340,88
20230601,122100,1784465600,15330,15330,15340,15330,70
20230601,122000,1783391860,15340,15340,15340,15340,35
20230601,121900,1782854960,15340,15340,15340,15330,372
20230601,121800,1777149500,15340,15340,15340,15340,68
20230601,121700,1776106380,15340,15320,15340,15320,98
20230601,121600,1774603670,15320,15320,15320,15320,123
20230601,121500,1772719310,15330,15340,15340,15330,94
20230601,121400,1771277950,15330,15320,15330,15320,842
20230601,121300,1758370290,15330,15330,15330,15320,186
20230601,121200,1755520070,15320,15320,15320,15310,464
20230601,121100,1748411690,15320,15320,15320,15320,53
20230601,121000,1747599730,15310,15300,15320,15300,484
20230601,120900,1740192410,15310,15330,15330,15310,5286
20230601,120800,1659211730,15330,15330,15330,15330,67
20230601,120700,1658184620,15330,15330,15330,15330,41
20230601,120600,1657556090,15320,15340,15340,15320,1363
20230601,120500,1636661690,15340,15340,15340,15340,60
20230601,120400,1635741290,15340,15340,15350,15330,789
20230601,120300,1623638320,15340,15340,15350,15340,278
20230601,120200,1619372930,15340,15340,15340,15340,71
20230601,120100,1618283790,15330,15340,15340,15320,263
20230601,120000,1614251880,15350,15350,15350,15350,83
20230601,115900,1612977830,15350,15350,15350,15350,27
20230601,115800,1612563380,15340,15350,15350,15340,354
20230601,115700,1607132460,15350,15340,15350,15340,1053
20230601,115600,1590977150,15330,15340,15340,15330,71
20230601,115500,1589888060,15340,15330,15340,15330,181
20230601,115400,1587113030,15330,15330,15330,15320,86
20230601,115300,1585794800,15330,15330,15330,15330,83
20230601,115200,1584522410,15330,15330,15330,15330,57
20230601,115100,1583648600,15330,15320,15330,15320,85
20230601,115000,1582345770,15330,15330,15330,15330,31
20230601,114900,1581870540,15320,15320,15330,15320,159
20230601,114800,1579433520,15320,15330,15330,15320,52
20230601,114700,1578636410,15320,15330,15330,15320,195
20230601,114600,1575647250,15320,15300,15320,15300,60
20230601,114500,1574728610,15300,15300,15320,15300,380
20230601,114400,1568913950,15300,15300,15300,15290,900
20230601,114300,1555143960,15300,15340,15340,15300,1676
20230601,114200,1529471080,15340,15340,15340,15330,69
20230601,114100,1528412650,15340,15340,15340,15340,63
20230601,114000,1527446230,15340,15350,15350,15340,110
20230601,113900,1525758820,15350,15350,15350,15340,111
20230601,113800,1524055370,15340,15340,15350,15330,400
20230601,113700,1517917170,15350,15340,15350,15330,285
20230601,113600,1513544740,15340,15340,15350,15340,1097
20230601,113500,1496716330,15340,15340,15340,15340,148
20230601,113400,1494446010,15340,15340,15340,15320,246
20230601,113300,1490675040,15340,15320,15340,15320,218
20230601,113200,1487333660,15310,15330,15330,15310,997
20230601,113100,1472050180,15330,15340,15340,15330,82
20230601,113000,1470792450,15340,15330,15340,15330,246
20230601,112900,1467020930,15330,15330,15340,15330,610
20230601,112800,1457664560,15320,15320,15330,15300,464
20230601,112700,1450555730,15320,15320,15330,15320,257
20230601,112600,1446617990,15300,15330,15330,15300,763
20230601,112500,1434924360,15340,15330,15340,15330,100
20230601,112400,1433390810,15340,15340,15340,15320,436
20230601,112300,1426706460,15340,15300,15340,15300,381
20230601,112200,1420870270,15300,15300,15300,15300,54
20230601,112100,1420044070,15300,15300,15300,15300,36
20230601,112000,1419493270,15290,15310,15310,15290,117
20230601,111900,1417704020,15290,15290,15300,15290,278
20230601,111800,1413452820,15290,15290,15300,15290,189
20230601,111700,1410561940,15290,15300,15300,15290,136
20230601,111600,1408482310,15280,15320,15320,15280,2330
20230601,111500,1372831420,15310,15300,15310,15300,175
20230601,111400,1370152630,15310,15310,15310,15310,562
20230601,111300,1361548410,15310,15310,15310,15300,169
20230601,111200,1358961200,15310,15300,15310,15290,1003
20230601,111100,1343615370,15300,15300,15300,15300,60
20230601,111000,1342697370,15300,15290,15300,15290,145
20230601,110900,1340479130,15290,15280,15290,15280,231
20230601,110800,1336949100,15280,15280,15280,15280,299
20230601,110700,1332380380,15280,15270,15280,15270,153
20230601,110600,1330043350,15270,15280,15280,15270,100
20230601,110500,1328516010,15270,15270,15270,15270,100
20230601,110400,1326989010,15270,15280,15280,15270,170
20230601,110300,1324392110,15280,15270,15280,15260,195
20230601,110200,1321414950,15270,15290,15290,15260,412
20230601,110100,1315120710,15290,15300,15300,15280,290
20230601,110000,1310684070,15300,15300,15300,15300,223
20230601,105900,1307272170,15300,15260,15300,15260,6223
20230601,105800,1212282070,15250,15250,15260,15250,430
20230601,105700,1205722490,15260,15250,15260,15250,661
20230601,105600,1195642000,15250,15250,15250,15250,55
20230601,105500,1194803250,15250,15210,15250,15200,2656
20230601,105400,1154393250,15210,15200,15210,15200,749
20230601,105300,1143007740,15200,15190,15200,15190,94
20230601,105200,1141579060,15190,15190,15190,15170,173
20230601,105100,1138953230,15170,15220,15220,15160,1252
20230601,105000,1119953330,15220,15220,15220,15220,98
20230601,104900,1118461770,15230,15230,15230,15230,31
20230601,104800,1117989640,15230,15210,15230,15160,474
20230601,104700,1110793980,15210,15210,15210,15210,49
20230601,104600,1110048690,15210,15210,15210,15210,78
20230601,104500,1108862310,15210,15170,15210,15170,2481
20230601,104400,1071213550,15190,15210,15210,15170,1593
20230601,104300,1047014430,15210,15220,15220,15210,161
20230601,104200,1044565180,15220,15210,15220,15210,168
20230601,104100,1042009440,15220,15210,15220,15210,253
20230601,104000,1038160820,15210,15280,15280,15210,1330
20230601,103900,1017881410,15280,15290,15300,15280,1318
20230601,103800,997727710,15300,15300,15300,15300,3
20230601,103700,997681810,15300,15300,15300,15300,179
20230601,103600,994943110,15290,15290,15290,15290,5
20230601,103500,994866660,15290,15300,15300,15290,172
20230601,103400,992235760,15300,15290,15300,15290,121
20230601,103300,990385660,15290,15290,15290,15290,1
20230601,103200,990370370,15290,15260,15310,15260,1933
20230601,103100,960825880,15270,15270,15270,15270,22
20230601,103000,960489940,15270,15270,15270,15250,337
20230601,102900,955346200,15270,15280,15280,15270,242
20230601,102800,951648470,15280,15310,15330,15280,1752
20230601,102700,924821290,15310,15280,15310,15280,849
20230601,102600,911835960,15280,15280,15290,15270,221
20230601,102500,908459090,15280,15270,15290,15270,362
20230601,102400,902929170,15270,15270,15270,15270,0
20230601,102300,902929170,15270,15260,15270,15250,94
20230601,102200,901494560,15260,15250,15260,15240,268
20230601,102100,897408520,15250,15230,15250,15220,878
20230601,102000,884033810,15220,15220,15220,15210,151
20230601,101900,881735710,15210,15200,15210,15200,168
20230601,101800,879181810,15200,15200,15200,15200,0
20230601,101700,879181810,15200,15200,15200,15140,1543
20230601,101600,855789050,15200,15200,15200,15200,95
20230601,101500,854345050,15210,15220,15220,15210,16
20230601,101400,854101680,15200,15210,15210,15200,21
20230601,101300,853782370,15230,15230,15230,15230,50
20230601,101200,853020870,15230,15200,15230,15200,532
20230601,101100,844933900,15190,15230,15230,15190,574
20230601,101000,836208820,15230,15220,15230,15210,44
20230601,100900,835539370,15210,15210,15230,15210,251
20230601,100800,831720410,15210,15210,15210,15200,74
20230601,100700,830595390,15210,15210,15210,15210,5
20230601,100600,830519340,15210,15210,15210,15210,238
20230601,100500,826899360,15210,15170,15210,15170,1545
20230601,100400,803405360,15200,15170,15200,15170,104
20230601,100300,801827600,15150,15130,15200,15130,136
20230601,100200,799767250,15130,15200,15200,15120,3172
20230601,100100,751731710,15200,15150,15200,15150,136
20230601,100000,749670540,15150,15120,15150,15120,277
20230601,095900,745477170,15140,15120,15140,15120,17
20230601,095800,745220030,15120,15120,15120,15120,0
20230601,095700,745220030,15120,15140,15140,15110,204
20230601,095600,742134590,15140,15130,15140,15130,122
20230601,095500,740288720,15120,15140,15140,15120,243
20230601,095400,736614480,15150,15150,15150,15150,84
20230601,095300,735341880,15110,15160,15160,15110,185
20230601,095200,732540090,15170,15160,15170,15160,55
20230601,095100,731706240,15160,15180,15180,15160,109
20230601,095000,730052940,15180,15230,15230,15180,274
20230601,094900,725887050,15240,15240,15240,15240,1
20230601,094800,725871810,15240,15120,15240,15120,170
20230601,094700,723292480,15120,15120,15120,15120,14
20230601,094600,723080800,15110,15100,15110,15100,250
20230601,094500,719304180,15100,15080,15100,15070,217
20230601,094400,716031990,15080,15120,15120,15080,2673
20230601,094300,675680660,15120,15160,15160,15120,4740
20230601,094200,603921800,15160,15160,15170,15160,1643
20230601,094100,579013220,15160,15180,15190,15160,2029
20230601,094000,548226590,15190,15210,15220,15190,1546
20230601,093900,524726650,15210,15210,15210,15210,64
20230601,093800,523753210,15210,15200,15210,15200,56
20230601,093700,522901750,15210,15200,15210,15200,419
20230601,093600,516532710,15200,15210,15210,15200,589
20230601,093500,507579860,15210,15210,15220,15210,83
20230601,093400,506317420,15210,15210,15210,15210,51
20230601,093300,505541710,15210,15220,15220,15210,51
20230601,093200,504765590,15220,15250,15250,15220,84
20230601,093100,503486990,15220,15260,15260,15220,180
20230601,093000,500741320,15260,15220,15270,15220,331
20230601,092900,495688180,15210,15210,15210,15200,677
20230601,092800,485391160,15210,15210,15210,15210,50
20230601,092700,484630660,15200,15210,15210,15200,195
20230601,092600,481665610,15210,15200,15210,15200,67
20230601,092500,480647140,15200,15210,15210,15200,183
20230601,092400,477864660,15180,15180,15180,15160,2059
20230601,092300,446641130,15180,15260,15260,15170,1272
20230601,092200,427316390,15260,15250,15270,15250,104
20230601,092100,425729150,15250,15230,15250,15230,161
20230601,092000,423274540,15220,15190,15280,15170,1632
20230601,091900,398482240,15190,15170,15190,15170,600
20230601,091800,389376500,15170,15190,15190,15170,1637
20230601,091700,364535250,15180,15180,15190,15180,733
20230601,091600,353405280,15180,15230,15230,15180,1054
20230601,091500,337374700,15230,15250,15260,15220,776
20230601,091400,325555320,15260,15270,15270,15260,636
20230601,091300,315847950,15270,15290,15290,15260,669
20230601,091200,305636210,15260,15260,15270,15260,3374
20230601,091100,254146160,15270,15300,15310,15270,636
20230601,091000,244429990,15310,15300,15310,15290,263
20230601,090900,240407500,15300,15330,15330,15300,226
20230601,090800,236946640,15330,15360,15360,15300,1212
20230601,090700,218363450,15360,15300,15370,15300,3794
20230601,090600,160232310,15300,15210,15300,15210,1685
20230601,090500,134494270,15200,15190,15250,15190,1681
20230601,090400,108880610,15190,15150,15250,15150,2564
20230601,090300,69880870,15150,15150,15200,15140,1429
20230601,090200,48229810,15140,15150,15150,15130,719
20230601,090100,37345800,15160,15200,15200,15140,504
20230601,090000,29698260,15230,15240,15240,15230,1929
Reference in New Issue Copy Permalink