ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/001120/min/candle-20230621.csv

875 lines
47 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
20230621,233200,14619950650,34850,34850,34850,34850,6875
20230621,233100,14619950650,34850,34850,34850,34850,0
20230621,233000,14619950650,34850,34850,34850,34850,0
20230621,232900,14619950650,34850,34850,34850,34850,0
20230621,232800,14619950650,34850,34850,34850,34850,0
20230621,232700,14619950650,34850,34850,34850,34850,0
20230621,232600,14619950650,34850,34850,34850,34850,0
20230621,232500,14619950650,34850,34850,34850,34850,0
20230621,232400,14619950650,34850,34850,34850,34850,0
20230621,232300,14619950650,34850,34850,34850,34850,0
20230621,232200,14619950650,34850,34850,34850,34850,0
20230621,232100,14619950650,34850,34850,34850,34850,0
20230621,232000,14619950650,34850,34850,34850,34850,0
20230621,231900,14619950650,34850,34850,34850,34850,0
20230621,231800,14619950650,34850,34850,34850,34850,0
20230621,231700,14619950650,34850,34850,34850,34850,0
20230621,231600,14619950650,34850,34850,34850,34850,0
20230621,231500,14619950650,34850,34850,34850,34850,0
20230621,231400,14619950650,34850,34850,34850,34850,0
20230621,231300,14619950650,34850,34850,34850,34850,0
20230621,231200,14619950650,34850,34850,34850,34850,0
20230621,231100,14619950650,34850,34850,34850,34850,0
20230621,231000,14619950650,34850,34850,34850,34850,0
20230621,230900,14619950650,34850,34850,34850,34850,0
20230621,230800,14619950650,34850,34850,34850,34850,0
20230621,230700,14619950650,34850,34850,34850,34850,0
20230621,230600,14619950650,34850,34850,34850,34850,0
20230621,230500,14619950650,34850,34850,34850,34850,0
20230621,230400,14619950650,34850,34850,34850,34850,0
20230621,230300,14619950650,34850,34850,34850,34850,0
20230621,230200,14619950650,34850,34850,34850,34850,6875
20230621,230100,14619950650,34850,34850,34850,34850,0
20230621,230000,14619950650,34850,34850,34850,34850,0
20230621,225900,14619950650,34850,34850,34850,34850,0
20230621,225800,14619950650,34850,34850,34850,34850,0
20230621,225700,14619950650,34850,34850,34850,34850,0
20230621,225600,14619950650,34850,34850,34850,34850,0
20230621,225500,14619950650,34850,34850,34850,34850,0
20230621,225400,14619950650,34850,34850,34850,34850,0
20230621,225300,14619950650,34850,34850,34850,34850,0
20230621,225200,14619950650,34850,34850,34850,34850,0
20230621,225100,14619950650,34850,34850,34850,34850,0
20230621,225000,14619950650,34850,34850,34850,34850,0
20230621,224900,14619950650,34850,34850,34850,34850,0
20230621,224800,14619950650,34850,34850,34850,34850,0
20230621,224700,14619950650,34850,34850,34850,34850,0
20230621,224600,14619950650,34850,34850,34850,34850,0
20230621,224500,14619950650,34850,34850,34850,34850,0
20230621,224400,14619950650,34850,34850,34850,34850,0
20230621,224300,14619950650,34850,34850,34850,34850,0
20230621,224200,14619950650,34850,34850,34850,34850,0
20230621,224100,14619950650,34850,34850,34850,34850,0
20230621,224000,14619950650,34850,34850,34850,34850,0
20230621,223900,14619950650,34850,34850,34850,34850,0
20230621,223800,14619950650,34850,34850,34850,34850,0
20230621,223700,14619950650,34850,34850,34850,34850,0
20230621,223600,14619950650,34850,34850,34850,34850,0
20230621,223500,14619950650,34850,34850,34850,34850,0
20230621,223400,14619950650,34850,34850,34850,34850,0
20230621,223300,14619950650,34850,34850,34850,34850,0
20230621,223200,14619950650,34850,34850,34850,34850,6875
20230621,223100,14619950650,34850,34850,34850,34850,0
20230621,223000,14619950650,34850,34850,34850,34850,0
20230621,222900,14619950650,34850,34850,34850,34850,0
20230621,222800,14619950650,34850,34850,34850,34850,0
20230621,222700,14619950650,34850,34850,34850,34850,0
20230621,222600,14619950650,34850,34850,34850,34850,0
20230621,222500,14619950650,34850,34850,34850,34850,0
20230621,222400,14619950650,34850,34850,34850,34850,0
20230621,222300,14619950650,34850,34850,34850,34850,0
20230621,222200,14619950650,34850,34850,34850,34850,0
20230621,222100,14619950650,34850,34850,34850,34850,0
20230621,222000,14619950650,34850,34850,34850,34850,0
20230621,221900,14619950650,34850,34850,34850,34850,0
20230621,221800,14619950650,34850,34850,34850,34850,0
20230621,221700,14619950650,34850,34850,34850,34850,0
20230621,221600,14619950650,34850,34850,34850,34850,0
20230621,221500,14619950650,34850,34850,34850,34850,0
20230621,221400,14619950650,34850,34850,34850,34850,0
20230621,221300,14619950650,34850,34850,34850,34850,0
20230621,221200,14619950650,34850,34850,34850,34850,0
20230621,221100,14619950650,34850,34850,34850,34850,0
20230621,221000,14619950650,34850,34850,34850,34850,0
20230621,220900,14619950650,34850,34850,34850,34850,0
20230621,220800,14619950650,34850,34850,34850,34850,0
20230621,220700,14619950650,34850,34850,34850,34850,0
20230621,220600,14619950650,34850,34850,34850,34850,0
20230621,220500,14619950650,34850,34850,34850,34850,0
20230621,220400,14619950650,34850,34850,34850,34850,0
20230621,220300,14619950650,34850,34850,34850,34850,0
20230621,220200,14619950650,34850,34850,34850,34850,6875
20230621,220100,14619950650,34850,34850,34850,34850,0
20230621,220000,14619950650,34850,34850,34850,34850,0
20230621,215900,14619950650,34850,34850,34850,34850,0
20230621,215800,14619950650,34850,34850,34850,34850,0
20230621,215700,14619950650,34850,34850,34850,34850,0
20230621,215600,14619950650,34850,34850,34850,34850,0
20230621,215500,14619950650,34850,34850,34850,34850,0
20230621,215400,14619950650,34850,34850,34850,34850,0
20230621,215300,14619950650,34850,34850,34850,34850,0
20230621,215200,14619950650,34850,34850,34850,34850,0
20230621,215100,14619950650,34850,34850,34850,34850,0
20230621,215000,14619950650,34850,34850,34850,34850,0
20230621,214900,14619950650,34850,34850,34850,34850,0
20230621,214800,14619950650,34850,34850,34850,34850,0
20230621,214700,14619950650,34850,34850,34850,34850,0
20230621,214600,14619950650,34850,34850,34850,34850,0
20230621,214500,14619950650,34850,34850,34850,34850,0
20230621,214400,14619950650,34850,34850,34850,34850,0
20230621,214300,14619950650,34850,34850,34850,34850,0
20230621,214200,14619950650,34850,34850,34850,34850,0
20230621,214100,14619950650,34850,34850,34850,34850,0
20230621,214000,14619950650,34850,34850,34850,34850,0
20230621,213900,14619950650,34850,34850,34850,34850,0
20230621,213800,14619950650,34850,34850,34850,34850,0
20230621,213700,14619950650,34850,34850,34850,34850,0
20230621,213600,14619950650,34850,34850,34850,34850,0
20230621,213500,14619950650,34850,34850,34850,34850,0
20230621,213400,14619950650,34850,34850,34850,34850,0
20230621,213300,14619950650,34850,34850,34850,34850,0
20230621,213200,14619950650,34850,34850,34850,34850,6875
20230621,213100,14619950650,34850,34850,34850,34850,0
20230621,213000,14619950650,34850,34850,34850,34850,0
20230621,212900,14619950650,34850,34850,34850,34850,0
20230621,212800,14619950650,34850,34850,34850,34850,0
20230621,212700,14619950650,34850,34850,34850,34850,0
20230621,212600,14619950650,34850,34850,34850,34850,0
20230621,212500,14619950650,34850,34850,34850,34850,0
20230621,212400,14619950650,34850,34850,34850,34850,0
20230621,212300,14619950650,34850,34850,34850,34850,0
20230621,212200,14619950650,34850,34850,34850,34850,0
20230621,212100,14619950650,34850,34850,34850,34850,0
20230621,212000,14619950650,34850,34850,34850,34850,0
20230621,211900,14619950650,34850,34850,34850,34850,0
20230621,211800,14619950650,34850,34850,34850,34850,0
20230621,211700,14619950650,34850,34850,34850,34850,0
20230621,211600,14619950650,34850,34850,34850,34850,0
20230621,211500,14619950650,34850,34850,34850,34850,0
20230621,211400,14619950650,34850,34850,34850,34850,0
20230621,211300,14619950650,34850,34850,34850,34850,0
20230621,211200,14619950650,34850,34850,34850,34850,0
20230621,211100,14619950650,34850,34850,34850,34850,0
20230621,211000,14619950650,34850,34850,34850,34850,0
20230621,210900,14619950650,34850,34850,34850,34850,0
20230621,210800,14619950650,34850,34850,34850,34850,0
20230621,210700,14619950650,34850,34850,34850,34850,0
20230621,210600,14619950650,34850,34850,34850,34850,0
20230621,210500,14619950650,34850,34850,34850,34850,0
20230621,210400,14619950650,34850,34850,34850,34850,0
20230621,210300,14619950650,34850,34850,34850,34850,0
20230621,210200,14619950650,34850,34850,34850,34850,6875
20230621,210100,14619950650,34850,34850,34850,34850,0
20230621,210000,14619950650,34850,34850,34850,34850,0
20230621,205900,14619950650,34850,34850,34850,34850,0
20230621,205800,14619950650,34850,34850,34850,34850,0
20230621,205700,14619950650,34850,34850,34850,34850,0
20230621,205600,14619950650,34850,34850,34850,34850,0
20230621,205500,14619950650,34850,34850,34850,34850,0
20230621,205400,14619950650,34850,34850,34850,34850,0
20230621,205300,14619950650,34850,34850,34850,34850,0
20230621,205200,14619950650,34850,34850,34850,34850,0
20230621,205100,14619950650,34850,34850,34850,34850,0
20230621,205000,14619950650,34850,34850,34850,34850,0
20230621,204900,14619950650,34850,34850,34850,34850,0
20230621,204800,14619950650,34850,34850,34850,34850,0
20230621,204700,14619950650,34850,34850,34850,34850,0
20230621,204600,14619950650,34850,34850,34850,34850,0
20230621,204500,14619950650,34850,34850,34850,34850,0
20230621,204400,14619950650,34850,34850,34850,34850,0
20230621,204300,14619950650,34850,34850,34850,34850,0
20230621,204200,14619950650,34850,34850,34850,34850,0
20230621,204100,14619950650,34850,34850,34850,34850,0
20230621,204000,14619950650,34850,34850,34850,34850,0
20230621,203900,14619950650,34850,34850,34850,34850,0
20230621,203800,14619950650,34850,34850,34850,34850,0
20230621,203700,14619950650,34850,34850,34850,34850,0
20230621,203600,14619950650,34850,34850,34850,34850,0
20230621,203500,14619950650,34850,34850,34850,34850,0
20230621,203400,14619950650,34850,34850,34850,34850,0
20230621,203300,14619950650,34850,34850,34850,34850,0
20230621,203200,14619950650,34850,34850,34850,34850,6875
20230621,203100,14619950650,34850,34850,34850,34850,0
20230621,203000,14619950650,34850,34850,34850,34850,0
20230621,202900,14619950650,34850,34850,34850,34850,0
20230621,202800,14619950650,34850,34850,34850,34850,0
20230621,202700,14619950650,34850,34850,34850,34850,0
20230621,202600,14619950650,34850,34850,34850,34850,0
20230621,202500,14619950650,34850,34850,34850,34850,0
20230621,202400,14619950650,34850,34850,34850,34850,0
20230621,202300,14619950650,34850,34850,34850,34850,0
20230621,202200,14619950650,34850,34850,34850,34850,0
20230621,202100,14619950650,34850,34850,34850,34850,0
20230621,202000,14619950650,34850,34850,34850,34850,0
20230621,201900,14619950650,34850,34850,34850,34850,0
20230621,201800,14619950650,34850,34850,34850,34850,0
20230621,201700,14619950650,34850,34850,34850,34850,0
20230621,201600,14619950650,34850,34850,34850,34850,0
20230621,201500,14619950650,34850,34850,34850,34850,0
20230621,201400,14619950650,34850,34850,34850,34850,0
20230621,201300,14619950650,34850,34850,34850,34850,0
20230621,201200,14619950650,34850,34850,34850,34850,0
20230621,201100,14619950650,34850,34850,34850,34850,0
20230621,201000,14619950650,34850,34850,34850,34850,0
20230621,200900,14619950650,34850,34850,34850,34850,0
20230621,200800,14619950650,34850,34850,34850,34850,0
20230621,200700,14619950650,34850,34850,34850,34850,0
20230621,200600,14619950650,34850,34850,34850,34850,0
20230621,200500,14619950650,34850,34850,34850,34850,0
20230621,200400,14619950650,34850,34850,34850,34850,0
20230621,200300,14619950650,34850,34850,34850,34850,0
20230621,200200,14619950650,34850,34850,34850,34850,6875
20230621,200100,14619950650,34850,34850,34850,34850,0
20230621,200000,14619950650,34850,34850,34850,34850,0
20230621,195900,14619950650,34850,34850,34850,34850,0
20230621,195800,14619950650,34850,34850,34850,34850,0
20230621,195700,14619950650,34850,34850,34850,34850,0
20230621,195600,14619950650,34850,34850,34850,34850,0
20230621,195500,14619950650,34850,34850,34850,34850,0
20230621,195400,14619950650,34850,34850,34850,34850,0
20230621,195300,14619950650,34850,34850,34850,34850,0
20230621,195200,14619950650,34850,34850,34850,34850,0
20230621,195100,14619950650,34850,34850,34850,34850,0
20230621,195000,14619950650,34850,34850,34850,34850,0
20230621,194900,14619950650,34850,34850,34850,34850,0
20230621,194800,14619950650,34850,34850,34850,34850,0
20230621,194700,14619950650,34850,34850,34850,34850,0
20230621,194600,14619950650,34850,34850,34850,34850,0
20230621,194500,14619950650,34850,34850,34850,34850,0
20230621,194400,14619950650,34850,34850,34850,34850,0
20230621,194300,14619950650,34850,34850,34850,34850,0
20230621,194200,14619950650,34850,34850,34850,34850,0
20230621,194100,14619950650,34850,34850,34850,34850,0
20230621,194000,14619950650,34850,34850,34850,34850,0
20230621,193900,14619950650,34850,34850,34850,34850,0
20230621,193800,14619950650,34850,34850,34850,34850,0
20230621,193700,14619950650,34850,34850,34850,34850,0
20230621,193600,14619950650,34850,34850,34850,34850,0
20230621,193500,14619950650,34850,34850,34850,34850,0
20230621,193400,14619950650,34850,34850,34850,34850,0
20230621,193300,14619950650,34850,34850,34850,34850,0
20230621,193200,14619950650,34850,34850,34850,34850,6875
20230621,193100,14619950650,34850,34850,34850,34850,0
20230621,193000,14619950650,34850,34850,34850,34850,0
20230621,192900,14619950650,34850,34850,34850,34850,0
20230621,192800,14619950650,34850,34850,34850,34850,0
20230621,192700,14619950650,34850,34850,34850,34850,0
20230621,192600,14619950650,34850,34850,34850,34850,0
20230621,192500,14619950650,34850,34850,34850,34850,0
20230621,192400,14619950650,34850,34850,34850,34850,0
20230621,192300,14619950650,34850,34850,34850,34850,0
20230621,192200,14619950650,34850,34850,34850,34850,0
20230621,192100,14619950650,34850,34850,34850,34850,0
20230621,192000,14619950650,34850,34850,34850,34850,0
20230621,191900,14619950650,34850,34850,34850,34850,0
20230621,191800,14619950650,34850,34850,34850,34850,0
20230621,191700,14619950650,34850,34850,34850,34850,0
20230621,191600,14619950650,34850,34850,34850,34850,0
20230621,191500,14619950650,34850,34850,34850,34850,0
20230621,191400,14619950650,34850,34850,34850,34850,0
20230621,191300,14619950650,34850,34850,34850,34850,0
20230621,191200,14619950650,34850,34850,34850,34850,0
20230621,191100,14619950650,34850,34850,34850,34850,0
20230621,191000,14619950650,34850,34850,34850,34850,0
20230621,190900,14619950650,34850,34850,34850,34850,0
20230621,190800,14619950650,34850,34850,34850,34850,0
20230621,190700,14619950650,34850,34850,34850,34850,0
20230621,190600,14619950650,34850,34850,34850,34850,0
20230621,190500,14619950650,34850,34850,34850,34850,0
20230621,190400,14619950650,34850,34850,34850,34850,0
20230621,190300,14619950650,34850,34850,34850,34850,0
20230621,190200,14619950650,34850,34850,34850,34850,6875
20230621,190100,14619950650,34850,34850,34850,34850,0
20230621,190000,14619950650,34850,34850,34850,34850,0
20230621,185900,14619950650,34850,34850,34850,34850,0
20230621,185800,14619950650,34850,34850,34850,34850,0
20230621,185700,14619950650,34850,34850,34850,34850,0
20230621,185600,14619950650,34850,34850,34850,34850,0
20230621,185500,14619950650,34850,34850,34850,34850,0
20230621,185400,14619950650,34850,34850,34850,34850,0
20230621,185300,14619950650,34850,34850,34850,34850,0
20230621,185200,14619950650,34850,34850,34850,34850,0
20230621,185100,14619950650,34850,34850,34850,34850,0
20230621,185000,14619950650,34850,34850,34850,34850,0
20230621,184900,14619950650,34850,34850,34850,34850,0
20230621,184800,14619950650,34850,34850,34850,34850,0
20230621,184700,14619950650,34850,34850,34850,34850,0
20230621,184600,14619950650,34850,34850,34850,34850,0
20230621,184500,14619950650,34850,34850,34850,34850,0
20230621,184400,14619950650,34850,34850,34850,34850,0
20230621,184300,14619950650,34850,34850,34850,34850,0
20230621,184200,14619950650,34850,34850,34850,34850,0
20230621,184100,14619950650,34850,34850,34850,34850,0
20230621,184000,14619950650,34850,34850,34850,34850,0
20230621,183900,14619950650,34850,34850,34850,34850,0
20230621,183800,14619950650,34850,34850,34850,34850,0
20230621,183700,14619950650,34850,34850,34850,34850,0
20230621,183600,14619950650,34850,34850,34850,34850,0
20230621,183500,14619950650,34850,34850,34850,34850,0
20230621,183400,14619950650,34850,34850,34850,34850,0
20230621,183300,14619950650,34850,34850,34850,34850,0
20230621,183200,14619950650,34850,34850,34850,34850,6875
20230621,183100,14619950650,34850,34850,34850,34850,0
20230621,183000,14619950650,34850,34850,34850,34850,0
20230621,182900,14619950650,34850,34850,34850,34850,0
20230621,182800,14619950650,34850,34850,34850,34850,0
20230621,182700,14619950650,34850,34850,34850,34850,0
20230621,182600,14619950650,34850,34850,34850,34850,0
20230621,182500,14619950650,34850,34850,34850,34850,0
20230621,182400,14619950650,34850,34850,34850,34850,0
20230621,182300,14619950650,34850,34850,34850,34850,0
20230621,182200,14619950650,34850,34850,34850,34850,0
20230621,182100,14619950650,34850,34850,34850,34850,0
20230621,182000,14619950650,34850,34850,34850,34850,0
20230621,181900,14619950650,34850,34850,34850,34850,0
20230621,181800,14619950650,34850,34850,34850,34850,0
20230621,181700,14619950650,34850,34850,34850,34850,0
20230621,181600,14619950650,34850,34850,34850,34850,0
20230621,181500,14619950650,34850,34850,34850,34850,0
20230621,181400,14619950650,34850,34850,34850,34850,0
20230621,181300,14619950650,34850,34850,34850,34850,0
20230621,181200,14619950650,34850,34850,34850,34850,0
20230621,181100,14619950650,34850,34850,34850,34850,0
20230621,181000,14619950650,34850,34850,34850,34850,0
20230621,180900,14619950650,34850,34850,34850,34850,0
20230621,180800,14619950650,34850,34850,34850,34850,0
20230621,180700,14619950650,34850,34850,34850,34850,0
20230621,180600,14619950650,34850,34850,34850,34850,0
20230621,180500,14619950650,34850,34850,34850,34850,0
20230621,180400,14619950650,34850,34850,34850,34850,0
20230621,180300,14619950650,34850,34850,34850,34850,0
20230621,180200,14619950650,34850,34850,34850,34850,6875
20230621,180100,14619950650,34850,34850,34850,34850,0
20230621,180000,14619950650,34850,34850,34850,34850,0
20230621,175900,14619950650,34850,34850,34850,34850,0
20230621,175800,14619950650,34850,34850,34850,34850,0
20230621,175700,14619950650,34850,34850,34850,34850,0
20230621,175600,14619950650,34850,34850,34850,34850,0
20230621,175500,14619950650,34850,34850,34850,34850,0
20230621,175400,14619950650,34850,34850,34850,34850,0
20230621,175300,14619950650,34850,34850,34850,34850,0
20230621,175200,14619950650,34850,34850,34850,34850,0
20230621,175100,14619950650,34850,34850,34850,34850,0
20230621,175000,14619950650,34850,34850,34850,34850,0
20230621,174900,14619950650,34850,34850,34850,34850,0
20230621,174800,14619950650,34850,34850,34850,34850,0
20230621,174700,14619950650,34850,34850,34850,34850,0
20230621,174600,14619950650,34850,34850,34850,34850,0
20230621,174500,14619950650,34850,34850,34850,34850,0
20230621,174400,14619950650,34850,34850,34850,34850,0
20230621,174300,14619950650,34850,34850,34850,34850,0
20230621,174200,14619950650,34850,34850,34850,34850,0
20230621,174100,14619950650,34850,34850,34850,34850,0
20230621,174000,14619950650,34850,34850,34850,34850,0
20230621,173900,14619950650,34850,34850,34850,34850,0
20230621,173800,14619950650,34850,34850,34850,34850,0
20230621,173700,14619950650,34850,34850,34850,34850,0
20230621,173600,14619950650,34850,34850,34850,34850,0
20230621,173500,14619950650,34850,34850,34850,34850,0
20230621,173400,14619950650,34850,34850,34850,34850,0
20230621,173300,14619950650,34850,34850,34850,34850,0
20230621,173200,14619950650,34850,34850,34850,34850,6875
20230621,173100,14619950650,34850,34850,34850,34850,0
20230621,173000,14619950650,34850,34850,34850,34850,0
20230621,172900,14619950650,34850,34850,34850,34850,0
20230621,172800,14619950650,34850,34850,34850,34850,0
20230621,172700,14619950650,34850,34850,34850,34850,0
20230621,172600,14619950650,34850,34850,34850,34850,0
20230621,172500,14619950650,34850,34850,34850,34850,0
20230621,172400,14619950650,34850,34850,34850,34850,0
20230621,172300,14619950650,34850,34850,34850,34850,0
20230621,172200,14619950650,34850,34850,34850,34850,0
20230621,172100,14619950650,34850,34850,34850,34850,0
20230621,172000,14619950650,34850,34850,34850,34850,0
20230621,171900,14619950650,34850,34850,34850,34850,0
20230621,171800,14619950650,34850,34850,34850,34850,0
20230621,171700,14619950650,34850,34850,34850,34850,0
20230621,171600,14619950650,34850,34850,34850,34850,0
20230621,171500,14619950650,34850,34850,34850,34850,0
20230621,171400,14619950650,34850,34850,34850,34850,0
20230621,171300,14619950650,34850,34850,34850,34850,0
20230621,171200,14619950650,34850,34850,34850,34850,0
20230621,171100,14619950650,34850,34850,34850,34850,0
20230621,171000,14619950650,34850,34850,34850,34850,0
20230621,170900,14619950650,34850,34850,34850,34850,0
20230621,170800,14619950650,34850,34850,34850,34850,0
20230621,170700,14619950650,34850,34850,34850,34850,0
20230621,170600,14619950650,34850,34850,34850,34850,0
20230621,170500,14619950650,34850,34850,34850,34850,0
20230621,170400,14619950650,34850,34850,34850,34850,0
20230621,170300,14619950650,34850,34850,34850,34850,0
20230621,170200,14619950650,34850,34850,34850,34850,6875
20230621,170100,14619950650,34850,34850,34850,34850,0
20230621,170000,14619950650,34850,34850,34850,34850,0
20230621,165900,14619950650,34850,34850,34850,34850,0
20230621,165800,14619950650,34850,34850,34850,34850,0
20230621,165700,14619950650,34850,34850,34850,34850,0
20230621,165600,14619950650,34850,34850,34850,34850,0
20230621,165500,14619950650,34850,34850,34850,34850,0
20230621,165400,14619950650,34850,34850,34850,34850,0
20230621,165300,14619950650,34850,34850,34850,34850,0
20230621,165200,14619950650,34850,34850,34850,34850,0
20230621,165100,14619950650,34850,34850,34850,34850,0
20230621,165000,14619950650,34850,34850,34850,34850,0
20230621,164900,14619950650,34850,34850,34850,34850,0
20230621,164800,14619950650,34850,34850,34850,34850,0
20230621,164700,14619950650,34850,34850,34850,34850,0
20230621,164600,14619950650,34850,34850,34850,34850,0
20230621,164500,14619950650,34850,34850,34850,34850,0
20230621,164400,14619950650,34850,34850,34850,34850,0
20230621,164300,14619950650,34850,34850,34850,34850,0
20230621,164200,14619950650,34850,34850,34850,34850,0
20230621,164100,14619950650,34850,34850,34850,34850,0
20230621,164000,14619950650,34850,34850,34850,34850,0
20230621,163900,14619950650,34850,34850,34850,34850,0
20230621,163800,14619950650,34850,34850,34850,34850,0
20230621,163700,14619950650,34850,34850,34850,34850,0
20230621,163600,14619950650,34850,34850,34850,34850,0
20230621,163500,14619950650,34850,34850,34850,34850,0
20230621,163400,14619950650,34850,34850,34850,34850,0
20230621,163300,14619950650,34850,34850,34850,34850,0
20230621,163200,14619950650,34850,34850,34850,34850,6875
20230621,163100,14619950650,34850,34850,34850,34850,0
20230621,163000,14619950650,34850,34850,34850,34850,0
20230621,162900,14619950650,34850,34850,34850,34850,0
20230621,162800,14619950650,34850,34850,34850,34850,0
20230621,162700,14619950650,34850,34850,34850,34850,0
20230621,162600,14619950650,34850,34850,34850,34850,0
20230621,162500,14619950650,34850,34850,34850,34850,0
20230621,162400,14619950650,34850,34850,34850,34850,0
20230621,162300,14619950650,34850,34850,34850,34850,0
20230621,162200,14619950650,34850,34850,34850,34850,0
20230621,162100,14619950650,34850,34850,34850,34850,0
20230621,162000,14619950650,34850,34850,34850,34850,0
20230621,161900,14619950650,34850,34850,34850,34850,0
20230621,161800,14619950650,34850,34850,34850,34850,0
20230621,161700,14619950650,34850,34850,34850,34850,0
20230621,161600,14619950650,34850,34850,34850,34850,0
20230621,161500,14619950650,34850,34850,34850,34850,0
20230621,161400,14619950650,34850,34850,34850,34850,0
20230621,161300,14619950650,34850,34850,34850,34850,0
20230621,161200,14619950650,34850,34850,34850,34850,0
20230621,161100,14619950650,34850,34850,34850,34850,0
20230621,161000,14619950650,34850,34850,34850,34850,0
20230621,160900,14619950650,34850,34850,34850,34850,0
20230621,160800,14619950650,34850,34850,34850,34850,0
20230621,160700,14619950650,34850,34850,34850,34850,0
20230621,160600,14619950650,34850,34850,34850,34850,0
20230621,160500,14619950650,34850,34850,34850,34850,0
20230621,160400,14619950650,34850,34850,34850,34850,0
20230621,160300,14619950650,34850,34850,34850,34850,0
20230621,160200,14619950650,34850,34850,34850,34850,6875
20230621,160100,14619950650,34850,34850,34850,34850,0
20230621,160000,14619950650,34850,34850,34850,34850,0
20230621,155900,14619950650,34850,34850,34850,34850,0
20230621,155800,14619950650,34850,34850,34850,34850,0
20230621,155700,14619950650,34850,34850,34850,34850,0
20230621,155600,14619950650,34850,34850,34850,34850,0
20230621,155500,14619950650,34850,34850,34850,34850,0
20230621,155400,14619950650,34850,34850,34850,34850,0
20230621,155300,14619950650,34850,34850,34850,34850,0
20230621,155200,14619950650,34850,34850,34850,34850,0
20230621,155100,14619950650,34850,34850,34850,34850,0
20230621,155000,14619950650,34850,34850,34850,34850,0
20230621,154900,14619950650,34850,34850,34850,34850,0
20230621,154800,14619950650,34850,34850,34850,34850,0
20230621,154700,14619950650,34850,34850,34850,34850,0
20230621,154600,14619950650,34850,34850,34850,34850,0
20230621,154500,14619950650,34850,34850,34850,34850,0
20230621,154400,14619950650,34850,34850,34850,34850,0
20230621,154300,14619950650,34850,34850,34850,34850,0
20230621,154200,14619950650,34850,34850,34850,34850,0
20230621,154100,14619950650,34850,34850,34850,34850,0
20230621,154000,14619950650,34850,34850,34850,34850,0
20230621,153900,14619950650,34850,34850,34850,34850,0
20230621,153800,14619950650,34850,34850,34850,34850,0
20230621,153700,14619950650,34850,34850,34850,34850,0
20230621,153600,14619950650,34850,34850,34850,34850,0
20230621,153500,14619950650,34850,34850,34850,34850,0
20230621,153400,14619950650,34850,34850,34850,34850,0
20230621,153300,14619950650,34850,34850,34850,34850,0
20230621,153200,14619950650,34850,34850,34850,34850,6875
20230621,153100,14619950650,34850,34850,34850,34850,0
20230621,153000,14619950650,34850,34850,34850,34850,6875
20230621,152900,14380356900,34900,34900,34900,34900,0
20230621,152800,14380356900,34900,34900,34900,34900,0
20230621,152700,14380356900,34900,34900,34900,34900,0
20230621,152600,14380356900,34900,34900,34900,34900,0
20230621,152500,14380356900,34900,34900,34900,34900,0
20230621,152400,14380356900,34900,34900,34900,34900,0
20230621,152300,14380356900,34900,34900,34900,34900,0
20230621,152200,14380356900,34900,34900,34900,34900,0
20230621,152100,14380356900,34900,34900,34900,34900,0
20230621,152000,14380356900,34900,34900,34900,34900,0
20230621,151900,14380356900,34900,34900,34950,34850,3782
20230621,151800,14248404050,34850,34850,34950,34850,3689
20230621,151700,14119668750,34850,34900,34950,34850,1821
20230621,151600,14056127550,34900,34900,34900,34850,379
20230621,151500,14042908850,34850,34850,34900,34800,1995
20230621,151400,13973365850,34900,34850,34900,34850,961
20230621,151300,13939845850,34850,34900,34950,34850,3040
20230621,151200,13833806250,34850,34850,34900,34850,977
20230621,151100,13799724100,34850,34900,34900,34850,2887
20230621,151000,13699018550,34850,34850,34900,34850,1142
20230621,150900,13659166450,34900,34850,34900,34850,637
20230621,150800,13636937200,34850,34900,34900,34850,2261
20230621,150700,13558106700,34900,34850,34900,34850,543
20230621,150600,13539156400,34900,34900,34900,34850,1141
20230621,150500,13499363750,34850,34900,35000,34850,4101
20230621,150400,13356240650,34900,34900,34900,34850,728
20230621,150300,13330836950,34900,34950,34950,34850,6690
20230621,150200,13097472300,34950,34900,34950,34900,1231
20230621,150100,13054469150,34900,34900,34950,34900,1233
20230621,150000,13011435300,34900,34900,34900,34850,459
20230621,145900,12995416300,34900,34900,34900,34850,1001
20230621,145800,12960482000,34850,34850,34900,34850,1006
20230621,145700,12925399400,34850,34850,34900,34800,2021
20230621,145600,12854954800,34850,34900,34900,34850,2072
20230621,145500,12782722450,34900,34850,34900,34850,402
20230621,145400,12768697700,34900,34900,34900,34850,1619
20230621,145300,12712255050,34900,34900,34900,34850,1115
20230621,145200,12673369850,34900,34900,34900,34850,1285
20230621,145100,12628530850,34900,34900,34900,34850,693
20230621,145000,12604345200,34900,34900,34900,34850,1810
20230621,144900,12541176800,34900,34900,34900,34850,599
20230621,144800,12520276050,34900,34900,34900,34850,1199
20230621,144700,12478466450,34900,34900,34900,34850,475
20230621,144600,12461893450,34850,34900,34900,34850,1037
20230621,144500,12425718200,34900,34900,34900,34850,362
20230621,144400,12413090450,34900,34900,34900,34850,598
20230621,144300,12392228400,34850,34900,34900,34850,297
20230621,144200,12381864650,34900,34850,34900,34800,545
20230621,144100,12362852850,34850,34950,34950,34850,2558
20230621,144000,12273687300,34900,34950,34950,34900,1271
20230621,143900,12229284000,34900,34900,34950,34900,3100
20230621,143800,12121091150,34850,34900,34900,34850,1654
20230621,143700,12063415350,34900,34900,34900,34850,366
20230621,143600,12050644500,34900,34850,34900,34800,766
20230621,143500,12023935800,34850,34850,34900,34800,1279
20230621,143400,11979366150,34850,34900,34900,34850,1109
20230621,143300,11940715800,34900,34900,34900,34800,2628
20230621,143200,11849165100,34850,34850,34900,34850,874
20230621,143100,11818692250,34850,34850,34900,34850,1054
20230621,143000,11781943850,34850,34800,34900,34800,762
20230621,142900,11755385050,34800,34850,34850,34800,469
20230621,142800,11739043050,34800,34850,34850,34800,1418
20230621,142700,11689669350,34850,34850,34850,34800,438
20230621,142600,11674405300,34850,34850,34850,34800,435
20230621,142500,11659245700,34850,34850,34850,34800,485
20230621,142400,11642344650,34800,34850,34850,34800,359
20230621,142300,11629834100,34850,34850,34850,34800,546
20230621,142200,11610813800,34850,34850,34900,34800,1667
20230621,142100,11552703150,34850,34900,34900,34850,1200
20230621,142000,11510871250,34900,34900,34900,34850,631
20230621,141900,11488849550,34900,34850,34900,34800,718
20230621,141800,11463820950,34850,34850,34850,34800,802
20230621,141700,11435875000,34800,34850,34850,34750,858
20230621,141600,11406014900,34850,34800,34850,34800,534
20230621,141500,11387410700,34850,34850,34850,34750,545
20230621,141400,11368438750,34850,34800,34850,34750,790
20230621,141300,11340940650,34750,34800,34850,34750,535
20230621,141200,11322321550,34800,34800,34850,34800,744
20230621,141100,11296422550,34850,34800,34850,34750,744
20230621,141000,11270528550,34800,34800,34800,34750,528
20230621,140900,11252155350,34800,34800,34800,34750,281
20230621,140800,11242376700,34800,34800,34800,34750,2034
20230621,140700,11171662400,34800,34750,34800,34750,753
20230621,140600,11145484000,34800,34800,34800,34750,436
20230621,140500,11130316250,34800,34800,34800,34750,233
20230621,140400,11122208000,34800,34800,34800,34750,451
20230621,140300,11106514600,34750,34800,34800,34750,110
20230621,140200,11102686800,34800,34800,34800,34750,704
20230621,140100,11078189000,34800,34750,34800,34700,716
20230621,140000,11053306550,34700,34650,34750,34650,1337
20230621,135900,11006905250,34650,34700,34700,34650,562
20230621,135800,10987413200,34700,34700,34700,34650,146
20230621,135700,10982347100,34700,34700,34700,34650,264
20230621,135600,10973189350,34700,34700,34700,34650,104
20230621,135500,10969581850,34650,34650,34700,34650,110
20230621,135400,10965766300,34700,34650,34700,34650,1022
20230621,135300,10930342600,34700,34700,34700,34650,117
20230621,135200,10926282750,34700,34650,34700,34650,1191
20230621,135100,10885005100,34650,34700,34700,34650,292
20230621,135000,10874875650,34700,34700,34700,34650,327
20230621,134900,10863534500,34700,34700,34700,34650,793
20230621,134800,10836021200,34650,34700,34700,34650,251
20230621,134700,10827313900,34700,34750,34800,34650,3546
20230621,134600,10704197600,34800,34800,34800,34750,417
20230621,134500,10689692350,34750,34800,34800,34750,184
20230621,134400,10683291500,34800,34750,34800,34750,185
20230621,134300,10676854850,34750,34750,34800,34750,206
20230621,134200,10669690300,34800,34800,34800,34750,192
20230621,134100,10663008800,34800,34800,34800,34750,114
20230621,134000,10659043200,34800,34750,34800,34750,269
20230621,133900,10649687300,34800,34750,34800,34700,878
20230621,133800,10619170700,34750,34850,34850,34700,2196
20230621,133700,10542790450,34850,34900,34900,34800,1130
20230621,133600,10503403200,34850,34850,34900,34850,253
20230621,133500,10494583650,34850,34900,34900,34850,631
20230621,133400,10472570950,34900,34800,34900,34800,1201
20230621,133300,10430705750,34850,34800,34850,34800,313
20230621,133200,10419797800,34800,34800,34850,34800,277
20230621,133100,10410146650,34850,34850,34850,34800,255
20230621,133000,10401261350,34850,34850,34850,34850,144
20230621,132900,10396242950,34850,34850,34850,34800,224
20230621,132800,10388440800,34850,34850,34850,34800,231
20230621,132700,10380391600,34850,34800,34850,34750,833
20230621,132600,10351402900,34800,34800,34800,34750,155
20230621,132500,10346010200,34750,34800,34800,34750,220
20230621,132400,10338359300,34800,34750,34800,34750,241
20230621,132300,10329973500,34750,34800,34800,34750,210
20230621,132200,10322670650,34750,34750,34750,34700,493
20230621,132100,10305539400,34750,34750,34750,34750,188
20230621,132000,10299006400,34750,34750,34750,34700,226
20230621,131900,10291155450,34750,34750,34750,34700,234
20230621,131800,10283024450,34750,34750,34750,34700,134
20230621,131700,10278368050,34750,34650,34750,34650,1221
20230621,131600,10235991150,34700,34700,34700,34650,165
20230621,131500,10230265800,34700,34750,34750,34700,1616
20230621,131400,10174180450,34750,34750,34750,34700,220
20230621,131300,10166537650,34750,34700,34750,34700,517
20230621,131200,10148589100,34750,34750,34750,34700,369
20230621,131100,10135766450,34750,34700,34750,34700,181
20230621,131000,10129481050,34700,34750,34750,34700,574
20230621,130900,10109538100,34750,34750,34750,34750,145
20230621,130800,10104499350,34750,34850,34850,34700,1804
20230621,130700,10041783550,34850,34850,34850,34800,211
20230621,130600,10034432750,34850,34850,34850,34850,107
20230621,130500,10030703800,34850,34850,34850,34800,114
20230621,130400,10026731700,34850,34850,34900,34800,596
20230621,130300,10005960900,34850,34850,34850,34800,116
20230621,130200,10001918600,34850,34850,34850,34800,497
20230621,130100,9984598200,34850,34800,34850,34800,680
20230621,130000,9960930750,34800,34800,34800,34750,505
20230621,125900,9943361750,34800,34750,34800,34750,137
20230621,125800,9938594200,34750,34800,34800,34750,397
20230621,125700,9924790350,34800,34800,34800,34750,345
20230621,125600,9912788300,34800,34750,34800,34700,584
20230621,125500,9892490150,34700,34700,34750,34700,319
20230621,125400,9881416000,34700,34750,34750,34700,487
20230621,125300,9864503400,34750,34750,34750,34700,404
20230621,125200,9850465800,34750,34700,34750,34700,562
20230621,125100,9830964250,34700,34700,34700,34650,149
20230621,125000,9825794000,34700,34700,34700,34650,233
20230621,124900,9817708950,34700,34700,34700,34700,367
20230621,124800,9804974050,34650,34700,34700,34650,98
20230621,124700,9801573550,34700,34700,34700,34700,184
20230621,124600,9795188750,34700,34750,34750,34700,1367
20230621,124500,9747753200,34750,34700,34750,34700,22
20230621,124400,9746988750,34700,34700,34750,34700,1033
20230621,124300,9711138750,34750,34700,34750,34700,691
20230621,124200,9687153650,34700,34750,34750,34700,533
20230621,124100,9668651650,34700,34750,34750,34700,81
20230621,124000,9665837300,34750,34750,34750,34700,162
20230621,123900,9660208150,34750,34700,34750,34700,634
20230621,123800,9638182350,34700,34750,34750,34700,314
20230621,123700,9627273850,34750,34750,34750,34750,190
20230621,123600,9620671350,34750,34750,34750,34700,347
20230621,123500,9608618200,34750,34700,34750,34700,878
20230621,123400,9578149800,34750,34750,34750,34700,110
20230621,123300,9574328850,34700,34750,34750,34700,284
20230621,123200,9564471850,34750,34700,34750,34700,397
20230621,123100,9550690800,34750,34750,34750,34700,138
20230621,123000,9545897600,34750,34700,34750,34700,140
20230621,122900,9541035200,34750,34700,34750,34700,368
20230621,122800,9528262200,34750,34700,34750,34700,166
20230621,122700,9522495400,34750,34700,34750,34700,703
20230621,122600,9498069550,34750,34750,34750,34750,96
20230621,122500,9494733550,34750,34750,34750,34700,218
20230621,122400,9487158100,34750,34700,34750,34700,868
20230621,122300,9457031300,34650,34700,34700,34650,89
20230621,122200,9453943450,34700,34700,34700,34650,170
20230621,122100,9448047550,34700,34700,34700,34650,243
20230621,122000,9439618600,34700,34650,34700,34650,204
20230621,121900,9432539850,34700,34700,34700,34700,152
20230621,121800,9427265450,34700,34700,34700,34650,130
20230621,121700,9422754950,34700,34700,34700,34650,402
20230621,121600,9408821600,34700,34700,34700,34650,151
20230621,121500,9403582750,34700,34700,34750,34650,377
20230621,121400,9390500900,34700,34750,34750,34700,498
20230621,121300,9373216000,34750,34750,34750,34750,177
20230621,121200,9367065250,34700,34750,34750,34700,139
20230621,121100,9362235400,34750,34700,34750,34700,34
20230621,121000,9361054000,34700,34750,34750,34700,291
20230621,120900,9350949150,34700,34750,34750,34700,332
20230621,120800,9339420950,34750,34750,34750,34700,158
20230621,120700,9333934300,34700,34750,34750,34700,821
20230621,120600,9305439200,34750,34750,34750,34700,191
20230621,120500,9298802450,34700,34700,34750,34700,165
20230621,120400,9293073800,34750,34700,34750,34700,113
20230621,120300,9289147100,34750,34750,34750,34750,76
20230621,120200,9286506100,34750,34800,34800,34700,1135
20230621,120100,9247069750,34800,34800,34800,34750,162
20230621,120000,9241434500,34800,34750,34800,34750,126
20230621,115900,9237049850,34750,34800,34800,34750,172
20230621,115800,9231068100,34800,34750,34800,34750,239
20230621,115700,9222756950,34800,34800,34800,34750,117
20230621,115600,9218685400,34750,34750,34800,34750,130
20230621,115500,9214164650,34750,34750,34800,34750,317
20230621,115400,9203139600,34800,34800,34800,34750,86
20230621,115300,9200146850,34800,34800,34800,34750,360
20230621,115200,9187631000,34800,34800,34800,34750,183
20230621,115100,9181267200,34800,34750,34800,34750,639
20230621,115000,9159059600,34700,34700,34750,34700,4064
20230621,114900,9018028650,34650,34750,34750,34650,1208
20230621,114800,8976103950,34700,34750,34750,34700,1026
20230621,114700,8940493500,34750,34800,34800,34700,219
20230621,114600,8932882250,34800,34750,34800,34750,436
20230621,114500,8917726750,34750,34700,34800,34700,809
20230621,114400,8889612600,34750,34800,34800,34700,1134
20230621,114300,8850209350,34750,34750,34800,34750,1207
20230621,114200,8808260400,34750,34800,34800,34750,237
20230621,114100,8800020400,34800,34800,34800,34750,292
20230621,114000,8789860250,34800,34800,34800,34750,457
20230621,113900,8773970750,34750,34750,34800,34750,814
20230621,113800,8745644200,34800,34800,34800,34700,2560
20230621,113700,8656741400,34800,34800,34800,34750,62
20230621,113600,8654583950,34800,34800,34800,34750,262
20230621,113500,8645471500,34800,34800,34800,34750,192
20230621,113400,8638794550,34750,34750,34800,34700,928
20230621,113300,8606546650,34750,34750,34750,34700,783
20230621,113200,8579337600,34750,34750,34750,34700,144
20230621,113100,8574333750,34750,34750,34750,34700,499
20230621,113000,8557002350,34750,34750,34750,34700,175
20230621,112900,8550923350,34700,34750,34750,34700,159
20230621,112800,8545399500,34750,34750,34750,34700,153
20230621,112700,8540082800,34750,34750,34750,34700,79
20230621,112600,8537337800,34700,34800,34800,34700,338
20230621,112500,8525589500,34750,34750,34800,34750,368
20230621,112400,8512797400,34750,34750,34750,34700,378
20230621,112300,8499661950,34750,34700,34750,34700,253
20230621,112200,8490875750,34750,34750,34750,34700,262
20230621,112100,8481771350,34750,34750,34750,34700,208
20230621,112000,8474545900,34750,34750,34800,34700,2141
20230621,111900,8400119100,34750,34800,34800,34750,822
20230621,111800,8371519250,34800,34750,34800,34700,798
20230621,111700,8343764650,34750,34800,34800,34750,548
20230621,111600,8324709550,34800,34700,34800,34700,1592
20230621,111500,8269400700,34650,34700,34700,34650,159
20230621,111400,8263883650,34700,34600,34700,34600,681
20230621,111300,8240285400,34650,34650,34650,34600,420
20230621,111200,8225732800,34650,34600,34650,34600,684
20230621,111100,8202036350,34600,34650,34650,34600,212
20230621,111000,8194691900,34650,34650,34650,34600,445
20230621,110900,8179278400,34600,34650,34650,34600,169
20230621,110800,8173422800,34650,34600,34650,34600,1775
20230621,110700,8112000350,34600,34600,34600,34550,1497
20230621,110600,8060204750,34600,34600,34600,34550,168
20230621,110500,8054392350,34550,34550,34600,34500,1328
20230621,110400,8008495500,34550,34500,34550,34500,262
20230621,110300,7999444150,34500,34550,34550,34500,754
20230621,110200,7973396700,34550,34500,34550,34500,671
20230621,110100,7950230700,34550,34550,34550,34500,220
20230621,110000,7942633000,34550,34550,34600,34500,1160
20230621,105900,7902552650,34550,34550,34600,34550,1051
20230621,105800,7866236500,34550,34550,34600,34550,1260
20230621,105700,7822694900,34550,34550,34600,34550,536
20230621,105600,7804172600,34600,34550,34600,34550,342
20230621,105500,7792350450,34550,34600,34600,34550,434
20230621,105400,7777348600,34600,34550,34600,34550,1214
20230621,105300,7735399150,34550,34600,34600,34550,291
20230621,105200,7725335350,34600,34600,34600,34550,727
20230621,105100,7700187300,34550,34600,34650,34550,907
20230621,105000,7668808750,34600,34650,34650,34600,1971
20230621,104900,7600591750,34600,34550,34650,34500,2078
20230621,104800,7528749300,34550,34500,34550,34500,250
20230621,104700,7520121000,34500,34550,34550,34500,387
20230621,104600,7506761450,34500,34550,34550,34500,214
20230621,104500,7499373750,34550,34500,34550,34500,291
20230621,104400,7489325400,34550,34500,34550,34450,2269
20230621,104300,7411039050,34500,34500,34550,34500,2776
20230621,104200,7315261250,34500,34550,34600,34500,1726
20230621,104100,7255670250,34550,34550,34600,34500,2466
20230621,104000,7170477750,34600,34600,34650,34550,1763
20230621,103900,7109496200,34600,34600,34650,34600,1829
20230621,103800,7046198800,34650,34600,34650,34600,1020
20230621,103700,7010893850,34600,34700,34700,34600,2333
20230621,103600,6930060600,34650,34750,34800,34650,5115
20230621,103500,6752543850,34800,34800,34800,34750,935
20230621,103400,6720028350,34800,34800,34850,34750,518
20230621,103300,6702001750,34800,34850,34850,34800,552
20230621,103200,6682786250,34800,34850,34850,34800,641
20230621,103100,6660475150,34800,34850,34850,34800,334
20230621,103000,6648847950,34850,34850,34850,34800,1424
20230621,102900,6599267550,34850,34850,34850,34800,308
20230621,102800,6588536700,34850,34800,34850,34800,377
20230621,102700,6575401150,34850,34850,34850,34800,111
20230621,102600,6571532850,34800,34800,34850,34750,603
20230621,102500,6550531450,34850,34750,34850,34750,1314
20230621,102400,6504804050,34750,34750,34750,34700,1158
20230621,102300,6464567400,34750,34800,34800,34750,1125
20230621,102200,6425468150,34800,34800,34850,34800,1929
20230621,102100,6358330900,34800,34850,34850,34800,775
20230621,102000,6331351200,34850,34800,34900,34800,1285
20230621,101900,6286589400,34800,34900,34900,34800,1029
20230621,101800,6250746950,34850,34850,34900,34850,711
20230621,101700,6225962000,34850,34850,34900,34850,972
20230621,101600,6192070450,34850,34900,34900,34850,716
20230621,101500,6167095100,34900,34950,34950,34850,2544
20230621,101400,6078309500,34950,34950,34950,34900,228
20230621,101300,6070342200,34900,34950,34950,34900,778
20230621,101200,6043185100,34900,34950,34950,34900,549
20230621,101100,6024003250,34950,34900,34950,34900,526
20230621,101000,6005629650,34950,34950,35000,34900,1205
20230621,100900,5963504650,35000,35050,35050,34900,6493
20230621,100800,5736411100,35050,35050,35100,34950,2531
20230621,100700,5647791500,35000,35000,35050,35000,649
20230621,100600,5625045650,35050,34950,35050,34950,2642
20230621,100500,5532517850,35000,35000,35000,34950,837
20230621,100400,5503245950,34950,34950,35000,34900,823
20230621,100300,5474478200,34950,34900,34950,34900,1630
20230621,100200,5417515750,34950,34950,34950,34900,285
20230621,100100,5407555750,34900,34900,34950,34900,1253
20230621,100000,5363763550,34900,34800,34950,34750,1951
20230621,095900,5295769850,34800,34750,34800,34750,2195
20230621,095800,5219480400,34800,34750,34800,34750,1141
20230621,095700,5179777400,34750,34800,34800,34700,4834
20230621,095600,5011880950,34750,34800,34800,34750,141
20230621,095500,5006977100,34800,34800,34850,34700,1792
20230621,095400,4944692950,34800,34850,34900,34800,1281
20230621,095300,4900047750,34900,34950,34950,34900,773
20230621,095200,4873054000,34900,34850,34950,34850,1354
20230621,095100,4825781750,34850,34850,34900,34850,666
20230621,095000,4802547250,34800,34750,34850,34700,1002
20230621,094900,4767680700,34750,34750,34750,34650,3385
20230621,094800,4650317300,34750,34700,34750,34650,1447
20230621,094700,4600104400,34700,34750,34800,34700,2204
20230621,094600,4523517200,34750,34800,34800,34750,665
20230621,094500,4500401900,34800,34800,34800,34750,423
20230621,094400,4485695900,34800,34800,34850,34750,802
20230621,094300,4457784500,34850,34850,34850,34800,1307
20230621,094200,4412270300,34850,34800,34850,34800,413
20230621,094100,4397877400,34850,34850,34850,34800,616
20230621,094000,4376409900,34850,34800,34900,34750,711
20230621,093900,4351641850,34750,34750,34800,34750,577
20230621,093800,4331566000,34800,34800,34850,34750,1327
20230621,093700,4285386300,34800,34800,34900,34750,775
20230621,093600,4258413900,34800,34800,34900,34800,2652
20230621,093500,4166016000,34850,34850,34850,34800,451
20230621,093400,4150301300,34850,34950,35050,34850,1650
20230621,093300,4092710000,35050,35100,35100,34950,1749
20230621,093200,4031457700,35100,35000,35200,35000,3776
20230621,093100,3898930400,35000,35100,35100,34950,2173
20230621,093000,3822846300,35050,35100,35150,35000,5424
20230621,092900,3632710100,35150,35100,35150,35050,4388
20230621,092800,3478732700,35050,35050,35050,34900,4564
20230621,092700,3319131400,35050,34950,35100,34950,4839
20230621,092600,3149629750,34950,34950,35000,34900,855
20230621,092500,3119747500,34950,34900,34950,34850,919
20230621,092400,3087659350,34850,34850,34900,34850,880
20230621,092300,3056989550,34900,34750,34900,34750,1087
20230621,092200,3019124650,34700,34600,34750,34600,2536
20230621,092100,2931216200,34650,34600,34700,34600,300
20230621,092000,2920821250,34600,34700,34750,34600,862
20230621,091900,2890958550,34700,34700,34750,34650,761
20230621,091800,2864565250,34700,34750,34750,34650,1120
20230621,091700,2825679900,34750,34700,34800,34600,4227
20230621,091600,2678965650,34700,34800,34850,34700,1850
20230621,091500,2614643250,34850,34700,34850,34700,4007
20230621,091400,2475166550,34700,34600,34700,34600,2156
20230621,091300,2400482200,34500,34500,34550,34500,1556
20230621,091200,2346764450,34500,34450,34500,34450,3814
20230621,091100,2215204500,34450,34450,34500,34400,5045
20230621,091000,2041414450,34500,34500,34500,34450,1482
20230621,090900,1990300600,34450,34450,34500,34400,2040
20230621,090800,1919994250,34450,34400,34500,34400,2197
20230621,090700,1844313200,34400,34400,34450,34350,3309
20230621,090600,1730538850,34350,34450,34450,34350,4969
20230621,090500,1559617250,34400,34500,34600,34400,4475
20230621,090400,1405428700,34500,34600,34650,34450,9754
20230621,090300,1068547200,34600,34750,34750,34600,6607
20230621,090200,839450750,34800,34750,34800,34700,2550
20230621,090100,750803650,34750,35000,35050,34650,6164
20230621,090000,536051050,35000,35200,35300,34900,15263
Reference in New Issue Copy Permalink