ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/051500/min/candle-20230602.csv

832 lines
43 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,224900,2058688050,29100,29100,29100,29100,797
20230602,224800,2058688050,29100,29100,29100,29100,0
20230602,224700,2058688050,29100,29100,29100,29100,0
20230602,224600,2058688050,29100,29100,29100,29100,0
20230602,224500,2058688050,29100,29100,29100,29100,0
20230602,224400,2058688050,29100,29100,29100,29100,0
20230602,224300,2058688050,29100,29100,29100,29100,0
20230602,224200,2058688050,29100,29100,29100,29100,0
20230602,224100,2058688050,29100,29100,29100,29100,0
20230602,224000,2058688050,29100,29100,29100,29100,0
20230602,223900,2058688050,29100,29100,29100,29100,0
20230602,223800,2058688050,29100,29100,29100,29100,0
20230602,223700,2058688050,29100,29100,29100,29100,0
20230602,223600,2058688050,29100,29100,29100,29100,0
20230602,223500,2058688050,29100,29100,29100,29100,0
20230602,223400,2058688050,29100,29100,29100,29100,0
20230602,223300,2058688050,29100,29100,29100,29100,0
20230602,223200,2058688050,29100,29100,29100,29100,0
20230602,223100,2058688050,29100,29100,29100,29100,0
20230602,223000,2058688050,29100,29100,29100,29100,0
20230602,222900,2058688050,29100,29100,29100,29100,0
20230602,222800,2058688050,29100,29100,29100,29100,0
20230602,222700,2058688050,29100,29100,29100,29100,0
20230602,222600,2058688050,29100,29100,29100,29100,0
20230602,222500,2058688050,29100,29100,29100,29100,0
20230602,222400,2058688050,29100,29100,29100,29100,0
20230602,222300,2058688050,29100,29100,29100,29100,0
20230602,222200,2058688050,29100,29100,29100,29100,0
20230602,222100,2058688050,29100,29100,29100,29100,0
20230602,222000,2058688050,29100,29100,29100,29100,0
20230602,221900,2058688050,29100,29100,29100,29100,797
20230602,221800,2058688050,29100,29100,29100,29100,0
20230602,221700,2058688050,29100,29100,29100,29100,0
20230602,221600,2058688050,29100,29100,29100,29100,0
20230602,221500,2058688050,29100,29100,29100,29100,0
20230602,221400,2058688050,29100,29100,29100,29100,0
20230602,221300,2058688050,29100,29100,29100,29100,0
20230602,221200,2058688050,29100,29100,29100,29100,0
20230602,221100,2058688050,29100,29100,29100,29100,0
20230602,221000,2058688050,29100,29100,29100,29100,0
20230602,220900,2058688050,29100,29100,29100,29100,0
20230602,220800,2058688050,29100,29100,29100,29100,0
20230602,220700,2058688050,29100,29100,29100,29100,0
20230602,220600,2058688050,29100,29100,29100,29100,0
20230602,220500,2058688050,29100,29100,29100,29100,0
20230602,220400,2058688050,29100,29100,29100,29100,0
20230602,220300,2058688050,29100,29100,29100,29100,0
20230602,220200,2058688050,29100,29100,29100,29100,0
20230602,220100,2058688050,29100,29100,29100,29100,0
20230602,220000,2058688050,29100,29100,29100,29100,0
20230602,215900,2058688050,29100,29100,29100,29100,0
20230602,215800,2058688050,29100,29100,29100,29100,0
20230602,215700,2058688050,29100,29100,29100,29100,0
20230602,215600,2058688050,29100,29100,29100,29100,0
20230602,215500,2058688050,29100,29100,29100,29100,0
20230602,215400,2058688050,29100,29100,29100,29100,0
20230602,215300,2058688050,29100,29100,29100,29100,0
20230602,215200,2058688050,29100,29100,29100,29100,0
20230602,215100,2058688050,29100,29100,29100,29100,0
20230602,215000,2058688050,29100,29100,29100,29100,0
20230602,214900,2058688050,29100,29100,29100,29100,797
20230602,214800,2058688050,29100,29100,29100,29100,0
20230602,214700,2058688050,29100,29100,29100,29100,0
20230602,214600,2058688050,29100,29100,29100,29100,0
20230602,214500,2058688050,29100,29100,29100,29100,0
20230602,214400,2058688050,29100,29100,29100,29100,0
20230602,214300,2058688050,29100,29100,29100,29100,0
20230602,214200,2058688050,29100,29100,29100,29100,0
20230602,214100,2058688050,29100,29100,29100,29100,0
20230602,214000,2058688050,29100,29100,29100,29100,0
20230602,213900,2058688050,29100,29100,29100,29100,0
20230602,213800,2058688050,29100,29100,29100,29100,0
20230602,213700,2058688050,29100,29100,29100,29100,0
20230602,213600,2058688050,29100,29100,29100,29100,0
20230602,213500,2058688050,29100,29100,29100,29100,0
20230602,213400,2058688050,29100,29100,29100,29100,0
20230602,213300,2058688050,29100,29100,29100,29100,0
20230602,213200,2058688050,29100,29100,29100,29100,0
20230602,213100,2058688050,29100,29100,29100,29100,0
20230602,213000,2058688050,29100,29100,29100,29100,0
20230602,212900,2058688050,29100,29100,29100,29100,0
20230602,212800,2058688050,29100,29100,29100,29100,0
20230602,212700,2058688050,29100,29100,29100,29100,0
20230602,212600,2058688050,29100,29100,29100,29100,0
20230602,212500,2058688050,29100,29100,29100,29100,0
20230602,212400,2058688050,29100,29100,29100,29100,0
20230602,212300,2058688050,29100,29100,29100,29100,0
20230602,212200,2058688050,29100,29100,29100,29100,0
20230602,212100,2058688050,29100,29100,29100,29100,0
20230602,212000,2058688050,29100,29100,29100,29100,0
20230602,211900,2058688050,29100,29100,29100,29100,797
20230602,211800,2058688050,29100,29100,29100,29100,0
20230602,211700,2058688050,29100,29100,29100,29100,0
20230602,211600,2058688050,29100,29100,29100,29100,0
20230602,211500,2058688050,29100,29100,29100,29100,0
20230602,211400,2058688050,29100,29100,29100,29100,0
20230602,211300,2058688050,29100,29100,29100,29100,0
20230602,211200,2058688050,29100,29100,29100,29100,0
20230602,211100,2058688050,29100,29100,29100,29100,0
20230602,211000,2058688050,29100,29100,29100,29100,0
20230602,210900,2058688050,29100,29100,29100,29100,0
20230602,210800,2058688050,29100,29100,29100,29100,0
20230602,210700,2058688050,29100,29100,29100,29100,0
20230602,210600,2058688050,29100,29100,29100,29100,0
20230602,210500,2058688050,29100,29100,29100,29100,0
20230602,210400,2058688050,29100,29100,29100,29100,0
20230602,210300,2058688050,29100,29100,29100,29100,0
20230602,210200,2058688050,29100,29100,29100,29100,0
20230602,210100,2058688050,29100,29100,29100,29100,0
20230602,210000,2058688050,29100,29100,29100,29100,0
20230602,205900,2058688050,29100,29100,29100,29100,0
20230602,205800,2058688050,29100,29100,29100,29100,0
20230602,205700,2058688050,29100,29100,29100,29100,0
20230602,205600,2058688050,29100,29100,29100,29100,0
20230602,205500,2058688050,29100,29100,29100,29100,0
20230602,205400,2058688050,29100,29100,29100,29100,0
20230602,205300,2058688050,29100,29100,29100,29100,0
20230602,205200,2058688050,29100,29100,29100,29100,0
20230602,205100,2058688050,29100,29100,29100,29100,0
20230602,205000,2058688050,29100,29100,29100,29100,0
20230602,204900,2058688050,29100,29100,29100,29100,797
20230602,204800,2058688050,29100,29100,29100,29100,0
20230602,204700,2058688050,29100,29100,29100,29100,0
20230602,204600,2058688050,29100,29100,29100,29100,0
20230602,204500,2058688050,29100,29100,29100,29100,0
20230602,204400,2058688050,29100,29100,29100,29100,0
20230602,204300,2058688050,29100,29100,29100,29100,0
20230602,204200,2058688050,29100,29100,29100,29100,0
20230602,204100,2058688050,29100,29100,29100,29100,0
20230602,204000,2058688050,29100,29100,29100,29100,0
20230602,203900,2058688050,29100,29100,29100,29100,0
20230602,203800,2058688050,29100,29100,29100,29100,0
20230602,203700,2058688050,29100,29100,29100,29100,0
20230602,203600,2058688050,29100,29100,29100,29100,0
20230602,203500,2058688050,29100,29100,29100,29100,0
20230602,203400,2058688050,29100,29100,29100,29100,0
20230602,203300,2058688050,29100,29100,29100,29100,0
20230602,203200,2058688050,29100,29100,29100,29100,0
20230602,203100,2058688050,29100,29100,29100,29100,0
20230602,203000,2058688050,29100,29100,29100,29100,0
20230602,202900,2058688050,29100,29100,29100,29100,0
20230602,202800,2058688050,29100,29100,29100,29100,0
20230602,202700,2058688050,29100,29100,29100,29100,0
20230602,202600,2058688050,29100,29100,29100,29100,0
20230602,202500,2058688050,29100,29100,29100,29100,0
20230602,202400,2058688050,29100,29100,29100,29100,0
20230602,202300,2058688050,29100,29100,29100,29100,0
20230602,202200,2058688050,29100,29100,29100,29100,0
20230602,202100,2058688050,29100,29100,29100,29100,0
20230602,202000,2058688050,29100,29100,29100,29100,0
20230602,201900,2058688050,29100,29100,29100,29100,797
20230602,201800,2058688050,29100,29100,29100,29100,0
20230602,201700,2058688050,29100,29100,29100,29100,0
20230602,201600,2058688050,29100,29100,29100,29100,0
20230602,201500,2058688050,29100,29100,29100,29100,0
20230602,201400,2058688050,29100,29100,29100,29100,0
20230602,201300,2058688050,29100,29100,29100,29100,0
20230602,201200,2058688050,29100,29100,29100,29100,0
20230602,201100,2058688050,29100,29100,29100,29100,0
20230602,201000,2058688050,29100,29100,29100,29100,0
20230602,200900,2058688050,29100,29100,29100,29100,0
20230602,200800,2058688050,29100,29100,29100,29100,0
20230602,200700,2058688050,29100,29100,29100,29100,0
20230602,200600,2058688050,29100,29100,29100,29100,0
20230602,200500,2058688050,29100,29100,29100,29100,0
20230602,200400,2058688050,29100,29100,29100,29100,0
20230602,200300,2058688050,29100,29100,29100,29100,0
20230602,200200,2058688050,29100,29100,29100,29100,0
20230602,200100,2058688050,29100,29100,29100,29100,0
20230602,200000,2058688050,29100,29100,29100,29100,0
20230602,195900,2058688050,29100,29100,29100,29100,0
20230602,195800,2058688050,29100,29100,29100,29100,0
20230602,195700,2058688050,29100,29100,29100,29100,0
20230602,195600,2058688050,29100,29100,29100,29100,0
20230602,195500,2058688050,29100,29100,29100,29100,0
20230602,195400,2058688050,29100,29100,29100,29100,0
20230602,195300,2058688050,29100,29100,29100,29100,0
20230602,195200,2058688050,29100,29100,29100,29100,0
20230602,195100,2058688050,29100,29100,29100,29100,0
20230602,195000,2058688050,29100,29100,29100,29100,0
20230602,194900,2058688050,29100,29100,29100,29100,797
20230602,194800,2058688050,29100,29100,29100,29100,0
20230602,194700,2058688050,29100,29100,29100,29100,0
20230602,194600,2058688050,29100,29100,29100,29100,0
20230602,194500,2058688050,29100,29100,29100,29100,0
20230602,194400,2058688050,29100,29100,29100,29100,0
20230602,194300,2058688050,29100,29100,29100,29100,0
20230602,194200,2058688050,29100,29100,29100,29100,0
20230602,194100,2058688050,29100,29100,29100,29100,0
20230602,194000,2058688050,29100,29100,29100,29100,0
20230602,193900,2058688050,29100,29100,29100,29100,0
20230602,193800,2058688050,29100,29100,29100,29100,0
20230602,193700,2058688050,29100,29100,29100,29100,0
20230602,193600,2058688050,29100,29100,29100,29100,0
20230602,193500,2058688050,29100,29100,29100,29100,0
20230602,193400,2058688050,29100,29100,29100,29100,0
20230602,193300,2058688050,29100,29100,29100,29100,0
20230602,193200,2058688050,29100,29100,29100,29100,0
20230602,193100,2058688050,29100,29100,29100,29100,0
20230602,193000,2058688050,29100,29100,29100,29100,0
20230602,192900,2058688050,29100,29100,29100,29100,0
20230602,192800,2058688050,29100,29100,29100,29100,0
20230602,192700,2058688050,29100,29100,29100,29100,0
20230602,192600,2058688050,29100,29100,29100,29100,0
20230602,192500,2058688050,29100,29100,29100,29100,0
20230602,192400,2058688050,29100,29100,29100,29100,0
20230602,192300,2058688050,29100,29100,29100,29100,0
20230602,192200,2058688050,29100,29100,29100,29100,0
20230602,192100,2058688050,29100,29100,29100,29100,0
20230602,192000,2058688050,29100,29100,29100,29100,0
20230602,191900,2058688050,29100,29100,29100,29100,797
20230602,191800,2058688050,29100,29100,29100,29100,0
20230602,191700,2058688050,29100,29100,29100,29100,0
20230602,191600,2058688050,29100,29100,29100,29100,0
20230602,191500,2058688050,29100,29100,29100,29100,0
20230602,191400,2058688050,29100,29100,29100,29100,0
20230602,191300,2058688050,29100,29100,29100,29100,0
20230602,191200,2058688050,29100,29100,29100,29100,0
20230602,191100,2058688050,29100,29100,29100,29100,0
20230602,191000,2058688050,29100,29100,29100,29100,0
20230602,190900,2058688050,29100,29100,29100,29100,0
20230602,190800,2058688050,29100,29100,29100,29100,0
20230602,190700,2058688050,29100,29100,29100,29100,0
20230602,190600,2058688050,29100,29100,29100,29100,0
20230602,190500,2058688050,29100,29100,29100,29100,0
20230602,190400,2058688050,29100,29100,29100,29100,0
20230602,190300,2058688050,29100,29100,29100,29100,0
20230602,190200,2058688050,29100,29100,29100,29100,0
20230602,190100,2058688050,29100,29100,29100,29100,0
20230602,190000,2058688050,29100,29100,29100,29100,0
20230602,185900,2058688050,29100,29100,29100,29100,0
20230602,185800,2058688050,29100,29100,29100,29100,0
20230602,185700,2058688050,29100,29100,29100,29100,0
20230602,185600,2058688050,29100,29100,29100,29100,0
20230602,185500,2058688050,29100,29100,29100,29100,0
20230602,185400,2058688050,29100,29100,29100,29100,0
20230602,185300,2058688050,29100,29100,29100,29100,0
20230602,185200,2058688050,29100,29100,29100,29100,0
20230602,185100,2058688050,29100,29100,29100,29100,0
20230602,185000,2058688050,29100,29100,29100,29100,0
20230602,184900,2058688050,29100,29100,29100,29100,797
20230602,184800,2058688050,29100,29100,29100,29100,0
20230602,184700,2058688050,29100,29100,29100,29100,0
20230602,184600,2058688050,29100,29100,29100,29100,0
20230602,184500,2058688050,29100,29100,29100,29100,0
20230602,184400,2058688050,29100,29100,29100,29100,0
20230602,184300,2058688050,29100,29100,29100,29100,0
20230602,184200,2058688050,29100,29100,29100,29100,0
20230602,184100,2058688050,29100,29100,29100,29100,0
20230602,184000,2058688050,29100,29100,29100,29100,0
20230602,183900,2058688050,29100,29100,29100,29100,0
20230602,183800,2058688050,29100,29100,29100,29100,0
20230602,183700,2058688050,29100,29100,29100,29100,0
20230602,183600,2058688050,29100,29100,29100,29100,0
20230602,183500,2058688050,29100,29100,29100,29100,0
20230602,183400,2058688050,29100,29100,29100,29100,0
20230602,183300,2058688050,29100,29100,29100,29100,0
20230602,183200,2058688050,29100,29100,29100,29100,0
20230602,183100,2058688050,29100,29100,29100,29100,0
20230602,183000,2058688050,29100,29100,29100,29100,0
20230602,182900,2058688050,29100,29100,29100,29100,0
20230602,182800,2058688050,29100,29100,29100,29100,0
20230602,182700,2058688050,29100,29100,29100,29100,0
20230602,182600,2058688050,29100,29100,29100,29100,0
20230602,182500,2058688050,29100,29100,29100,29100,0
20230602,182400,2058688050,29100,29100,29100,29100,0
20230602,182300,2058688050,29100,29100,29100,29100,0
20230602,182200,2058688050,29100,29100,29100,29100,0
20230602,182100,2058688050,29100,29100,29100,29100,0
20230602,182000,2058688050,29100,29100,29100,29100,0
20230602,181900,2058688050,29100,29100,29100,29100,797
20230602,181800,2058688050,29100,29100,29100,29100,0
20230602,181700,2058688050,29100,29100,29100,29100,0
20230602,181600,2058688050,29100,29100,29100,29100,0
20230602,181500,2058688050,29100,29100,29100,29100,0
20230602,181400,2058688050,29100,29100,29100,29100,0
20230602,181300,2058688050,29100,29100,29100,29100,0
20230602,181200,2058688050,29100,29100,29100,29100,0
20230602,181100,2058688050,29100,29100,29100,29100,0
20230602,181000,2058688050,29100,29100,29100,29100,0
20230602,180900,2058688050,29100,29100,29100,29100,0
20230602,180800,2058688050,29100,29100,29100,29100,0
20230602,180700,2058688050,29100,29100,29100,29100,0
20230602,180600,2058688050,29100,29100,29100,29100,0
20230602,180500,2058688050,29100,29100,29100,29100,0
20230602,180400,2058688050,29100,29100,29100,29100,0
20230602,180300,2058688050,29100,29100,29100,29100,0
20230602,180200,2058688050,29100,29100,29100,29100,0
20230602,180100,2058688050,29100,29100,29100,29100,0
20230602,180000,2058688050,29100,29100,29100,29100,0
20230602,175900,2058688050,29100,29100,29100,29100,0
20230602,175800,2058688050,29100,29100,29100,29100,0
20230602,175700,2058688050,29100,29100,29100,29100,0
20230602,175600,2058688050,29100,29100,29100,29100,0
20230602,175500,2058688050,29100,29100,29100,29100,0
20230602,175400,2058688050,29100,29100,29100,29100,0
20230602,175300,2058688050,29100,29100,29100,29100,0
20230602,175200,2058688050,29100,29100,29100,29100,0
20230602,175100,2058688050,29100,29100,29100,29100,0
20230602,175000,2058688050,29100,29100,29100,29100,0
20230602,174900,2058688050,29100,29100,29100,29100,797
20230602,174800,2058688050,29100,29100,29100,29100,0
20230602,174700,2058688050,29100,29100,29100,29100,0
20230602,174600,2058688050,29100,29100,29100,29100,0
20230602,174500,2058688050,29100,29100,29100,29100,0
20230602,174400,2058688050,29100,29100,29100,29100,0
20230602,174300,2058688050,29100,29100,29100,29100,0
20230602,174200,2058688050,29100,29100,29100,29100,0
20230602,174100,2058688050,29100,29100,29100,29100,0
20230602,174000,2058688050,29100,29100,29100,29100,0
20230602,173900,2058688050,29100,29100,29100,29100,0
20230602,173800,2058688050,29100,29100,29100,29100,0
20230602,173700,2058688050,29100,29100,29100,29100,0
20230602,173600,2058688050,29100,29100,29100,29100,0
20230602,173500,2058688050,29100,29100,29100,29100,0
20230602,173400,2058688050,29100,29100,29100,29100,0
20230602,173300,2058688050,29100,29100,29100,29100,0
20230602,173200,2058688050,29100,29100,29100,29100,0
20230602,173100,2058688050,29100,29100,29100,29100,0
20230602,173000,2058688050,29100,29100,29100,29100,0
20230602,172900,2058688050,29100,29100,29100,29100,0
20230602,172800,2058688050,29100,29100,29100,29100,0
20230602,172700,2058688050,29100,29100,29100,29100,0
20230602,172600,2058688050,29100,29100,29100,29100,0
20230602,172500,2058688050,29100,29100,29100,29100,0
20230602,172400,2058688050,29100,29100,29100,29100,0
20230602,172300,2058688050,29100,29100,29100,29100,0
20230602,172200,2058688050,29100,29100,29100,29100,0
20230602,172100,2058688050,29100,29100,29100,29100,0
20230602,172000,2058688050,29100,29100,29100,29100,0
20230602,171900,2058688050,29100,29100,29100,29100,797
20230602,171800,2058688050,29100,29100,29100,29100,0
20230602,171700,2058688050,29100,29100,29100,29100,0
20230602,171600,2058688050,29100,29100,29100,29100,0
20230602,171500,2058688050,29100,29100,29100,29100,0
20230602,171400,2058688050,29100,29100,29100,29100,0
20230602,171300,2058688050,29100,29100,29100,29100,0
20230602,171200,2058688050,29100,29100,29100,29100,0
20230602,171100,2058688050,29100,29100,29100,29100,0
20230602,171000,2058688050,29100,29100,29100,29100,0
20230602,170900,2058688050,29100,29100,29100,29100,0
20230602,170800,2058688050,29100,29100,29100,29100,0
20230602,170700,2058688050,29100,29100,29100,29100,0
20230602,170600,2058688050,29100,29100,29100,29100,0
20230602,170500,2058688050,29100,29100,29100,29100,0
20230602,170400,2058688050,29100,29100,29100,29100,0
20230602,170300,2058688050,29100,29100,29100,29100,0
20230602,170200,2058688050,29100,29100,29100,29100,0
20230602,170100,2058688050,29100,29100,29100,29100,0
20230602,170000,2058688050,29100,29100,29100,29100,0
20230602,165900,2058688050,29100,29100,29100,29100,0
20230602,165800,2058688050,29100,29100,29100,29100,0
20230602,165700,2058688050,29100,29100,29100,29100,0
20230602,165600,2058688050,29100,29100,29100,29100,0
20230602,165500,2058688050,29100,29100,29100,29100,0
20230602,165400,2058688050,29100,29100,29100,29100,0
20230602,165300,2058688050,29100,29100,29100,29100,0
20230602,165200,2058688050,29100,29100,29100,29100,0
20230602,165100,2058688050,29100,29100,29100,29100,0
20230602,165000,2058688050,29100,29100,29100,29100,0
20230602,164900,2058688050,29100,29100,29100,29100,797
20230602,164800,2058688050,29100,29100,29100,29100,0
20230602,164700,2058688050,29100,29100,29100,29100,0
20230602,164600,2058688050,29100,29100,29100,29100,0
20230602,164500,2058688050,29100,29100,29100,29100,0
20230602,164400,2058688050,29100,29100,29100,29100,0
20230602,164300,2058688050,29100,29100,29100,29100,0
20230602,164200,2058688050,29100,29100,29100,29100,0
20230602,164100,2058688050,29100,29100,29100,29100,0
20230602,164000,2058688050,29100,29100,29100,29100,0
20230602,163900,2058688050,29100,29100,29100,29100,0
20230602,163800,2058688050,29100,29100,29100,29100,0
20230602,163700,2058688050,29100,29100,29100,29100,0
20230602,163600,2058688050,29100,29100,29100,29100,0
20230602,163500,2058688050,29100,29100,29100,29100,0
20230602,163400,2058688050,29100,29100,29100,29100,0
20230602,163300,2058688050,29100,29100,29100,29100,0
20230602,163200,2058688050,29100,29100,29100,29100,0
20230602,163100,2058688050,29100,29100,29100,29100,0
20230602,163000,2058688050,29100,29100,29100,29100,0
20230602,162900,2058688050,29100,29100,29100,29100,0
20230602,162800,2058688050,29100,29100,29100,29100,0
20230602,162700,2058688050,29100,29100,29100,29100,0
20230602,162600,2058688050,29100,29100,29100,29100,0
20230602,162500,2058688050,29100,29100,29100,29100,0
20230602,162400,2058688050,29100,29100,29100,29100,0
20230602,162300,2058688050,29100,29100,29100,29100,0
20230602,162200,2058688050,29100,29100,29100,29100,0
20230602,162100,2058688050,29100,29100,29100,29100,0
20230602,162000,2058688050,29100,29100,29100,29100,0
20230602,161900,2058688050,29100,29100,29100,29100,797
20230602,161800,2058688050,29100,29100,29100,29100,0
20230602,161700,2058688050,29100,29100,29100,29100,0
20230602,161600,2058688050,29100,29100,29100,29100,0
20230602,161500,2058688050,29100,29100,29100,29100,0
20230602,161400,2058688050,29100,29100,29100,29100,0
20230602,161300,2058688050,29100,29100,29100,29100,0
20230602,161200,2058688050,29100,29100,29100,29100,0
20230602,161100,2058688050,29100,29100,29100,29100,0
20230602,161000,2058688050,29100,29100,29100,29100,0
20230602,160900,2058688050,29100,29100,29100,29100,0
20230602,160800,2058688050,29100,29100,29100,29100,0
20230602,160700,2058688050,29100,29100,29100,29100,0
20230602,160600,2058688050,29100,29100,29100,29100,0
20230602,160500,2058688050,29100,29100,29100,29100,0
20230602,160400,2058688050,29100,29100,29100,29100,0
20230602,160300,2058688050,29100,29100,29100,29100,0
20230602,160200,2058688050,29100,29100,29100,29100,0
20230602,160100,2058688050,29100,29100,29100,29100,0
20230602,160000,2058688050,29100,29100,29100,29100,0
20230602,155900,2058688050,29100,29100,29100,29100,0
20230602,155800,2058688050,29100,29100,29100,29100,0
20230602,155700,2058688050,29100,29100,29100,29100,0
20230602,155600,2058688050,29100,29100,29100,29100,0
20230602,155500,2058688050,29100,29100,29100,29100,0
20230602,155400,2058688050,29100,29100,29100,29100,0
20230602,155300,2058688050,29100,29100,29100,29100,0
20230602,155200,2058688050,29100,29100,29100,29100,0
20230602,155100,2058688050,29100,29100,29100,29100,0
20230602,155000,2058688050,29100,29100,29100,29100,0
20230602,154900,2058688050,29100,29100,29100,29100,797
20230602,154800,2058688050,29100,29100,29100,29100,0
20230602,154700,2058688050,29100,29100,29100,29100,0
20230602,154600,2058688050,29100,29100,29100,29100,0
20230602,154500,2058688050,29100,29100,29100,29100,0
20230602,154400,2058688050,29100,29100,29100,29100,0
20230602,154300,2058688050,29100,29100,29100,29100,0
20230602,154200,2058688050,29100,29100,29100,29100,0
20230602,154100,2058688050,29100,29100,29100,29100,0
20230602,154000,2058688050,29100,29100,29100,29100,0
20230602,153900,2058688050,29100,29100,29100,29100,0
20230602,153800,2058688050,29100,29100,29100,29100,0
20230602,153700,2058688050,29100,29100,29100,29100,0
20230602,153600,2058688050,29100,29100,29100,29100,0
20230602,153500,2058688050,29100,29100,29100,29100,0
20230602,153400,2058688050,29100,29100,29100,29100,0
20230602,153300,2058688050,29100,29100,29100,29100,0
20230602,153200,2058688050,29100,29100,29100,29100,0
20230602,153100,2058688050,29100,29100,29100,29100,0
20230602,153000,2058688050,29100,29100,29100,29100,797
20230602,152900,2035495350,29000,29000,29000,29000,0
20230602,152800,2035495350,29000,29000,29000,29000,0
20230602,152700,2035495350,29000,29000,29000,29000,0
20230602,152600,2035495350,29000,29000,29000,29000,0
20230602,152500,2035495350,29000,29000,29000,29000,0
20230602,152400,2035495350,29000,29000,29000,29000,0
20230602,152300,2035495350,29000,29000,29000,29000,0
20230602,152200,2035495350,29000,29000,29000,29000,0
20230602,152100,2035495350,29000,29000,29000,29000,0
20230602,152000,2035495350,29000,29000,29000,29000,0
20230602,151900,2035495350,29000,28950,29000,28950,83
20230602,151800,2033090900,29000,29000,29000,29000,47
20230602,151700,2031727900,28950,28950,28950,28950,6
20230602,151600,2031554200,28950,28950,28950,28950,19
20230602,151500,2031004150,29000,28950,29000,28950,981
20230602,151400,2002601800,28950,28950,29000,28950,28
20230602,151300,2001790600,28950,28950,29000,28950,74
20230602,151200,1999647700,29000,28950,29000,28950,149
20230602,151100,1995328300,28950,28950,29050,28950,1085
20230602,151000,1963867150,29000,28950,29000,28950,433
20230602,150900,1951315750,28950,29000,29000,28950,370
20230602,150800,1940590250,29000,28950,29000,28900,2105
20230602,150700,1879563350,28950,28900,28950,28900,64
20230602,150600,1877713250,28900,28950,28950,28900,295
20230602,150500,1869177500,28950,29000,29000,28950,887
20230602,150400,1843455600,29000,29050,29050,29000,1034
20230602,150300,1813433550,29050,29100,29100,29050,635
20230602,150200,1794978200,29100,29100,29100,29100,20
20230602,150100,1794396200,29150,29100,29150,29100,547
20230602,150000,1778455500,29100,29100,29100,29100,119
20230602,145900,1774992600,29150,29150,29150,29100,55
20230602,145800,1773391850,29100,29100,29100,29100,95
20230602,145700,1770627350,29100,29050,29100,29050,109
20230602,145600,1767455900,29050,29150,29150,29050,1182
20230602,145500,1733061950,29100,29150,29150,29100,51
20230602,145400,1731577800,29100,29150,29150,29100,87
20230602,145300,1729042750,29150,29150,29200,29150,233
20230602,145200,1722250550,29150,29150,29150,29150,438
20230602,145100,1709482850,29150,29150,29200,29150,936
20230602,145000,1682163450,29200,29150,29200,29150,55
20230602,144900,1680559950,29200,29150,29200,29150,32
20230602,144800,1679626950,29150,29150,29150,29150,249
20230602,144700,1672368600,29150,29100,29150,29100,175
20230602,144600,1667268700,29100,29150,29150,29100,231
20230602,144500,1660537550,29100,29100,29100,29100,121
20230602,144400,1657016450,29150,29100,29150,29100,581
20230602,144300,1640084050,29100,29100,29150,29100,327
20230602,144200,1630556750,29100,29100,29100,29100,20
20230602,144100,1629974750,29100,29100,29150,29100,215
20230602,144000,1623717950,29100,29100,29100,29100,61
20230602,143900,1621942850,29100,29150,29150,29100,786
20230602,143800,1599066200,29150,29150,29200,29150,152
20230602,143700,1594635050,29150,29100,29150,29100,279
20230602,143600,1586502450,29150,29100,29150,29050,690
20230602,143500,1566393950,29100,29100,29150,29050,1330
20230602,143400,1527690900,29100,29150,29150,29100,235
20230602,143300,1520843850,29150,29100,29150,29100,858
20230602,143200,1495833300,29100,29050,29100,29050,1175
20230602,143100,1461642500,29050,29050,29050,29000,1320
20230602,143000,1423296650,29050,29000,29050,29000,155
20230602,142900,1418794800,29000,29000,29050,29000,20
20230602,142800,1418214450,29000,29000,29000,29000,27
20230602,142700,1417431450,29000,29000,29000,29000,25
20230602,142600,1416706450,29000,28950,29000,28950,366
20230602,142500,1406093050,28950,28950,29000,28950,973
20230602,142400,1377922400,28950,28950,29000,28950,458
20230602,142300,1364641250,28950,29000,29000,28950,69
20230602,142200,1362641000,28950,28950,29000,28950,28
20230602,142100,1361830350,28950,28950,29000,28950,109
20230602,142000,1358670200,29000,29000,29000,28950,156
20230602,141900,1354146700,28950,29000,29050,28950,287
20230602,141800,1345823750,29000,28950,29000,28950,210
20230602,141700,1339734500,28950,28950,29000,28950,33
20230602,141600,1338778250,28950,29000,29000,28950,121
20230602,141500,1335269400,29000,28950,29000,28950,435
20230602,141400,1322654950,28950,29000,29000,28950,31
20230602,141300,1321756950,28950,28950,29000,28950,305
20230602,141200,1312922850,28950,29000,29000,28950,268
20230602,141100,1305151600,29000,28950,29050,28950,1802
20230602,141000,1252859400,28950,28950,29000,28950,279
20230602,140900,1244780050,28950,28900,28950,28900,654
20230602,140800,1225847100,28900,28850,28950,28850,1684
20230602,140700,1177166250,28900,28850,28900,28850,18
20230602,140600,1176646800,28850,28850,28900,28850,53
20230602,140500,1175116400,28900,28850,28900,28850,73
20230602,140400,1173007350,28850,28850,28850,28850,15
20230602,140300,1172574600,28850,28850,28900,28850,72
20230602,140200,1170495100,28850,28850,28900,28850,37
20230602,140100,1169426800,28850,28850,28900,28850,28
20230602,140000,1168618950,28900,28850,28900,28850,169
20230602,135900,1163741000,28850,28850,28900,28850,44
20230602,135800,1162470600,28850,28850,28900,28850,69
20230602,135700,1160477700,28850,28800,28850,28800,34
20230602,135600,1159497300,28800,28850,28850,28800,383
20230602,135500,1148448750,28800,28800,28800,28800,32
20230602,135400,1147527150,28800,28800,28850,28800,13
20230602,135300,1147152700,28800,28850,28850,28800,98
20230602,135200,1144326500,28850,28850,28850,28850,92
20230602,135100,1141672300,28850,28900,28900,28800,76
20230602,135000,1139477600,28850,28800,28850,28800,709
20230602,134900,1119023300,28800,28800,28800,28800,21
20230602,134800,1118418500,28850,28750,28850,28750,55
20230602,134700,1116832750,28750,28850,28850,28750,51
20230602,134600,1115363500,28850,28850,28850,28850,46
20230602,134500,1114036400,28750,28750,28750,28750,6
20230602,134400,1113863900,28750,28850,28850,28750,37
20230602,134300,1112796950,28850,28800,28850,28800,118
20230602,134200,1109397900,28800,28750,28800,28750,105
20230602,134100,1106374150,28850,28750,28850,28750,100
20230602,134000,1103491500,28750,28750,28750,28750,5
20230602,133900,1103347750,28750,28750,28750,28750,5
20230602,133800,1103204000,28850,28800,28850,28800,106
20230602,133700,1100148900,28800,28800,28800,28800,14
20230602,133600,1099745700,28850,28850,28850,28850,58
20230602,133500,1098072400,28800,28800,28800,28800,355
20230602,133400,1087848400,28800,28850,28850,28800,34
20230602,133300,1086868150,28800,28750,28800,28750,52
20230602,133200,1085371850,28750,28750,28750,28750,5
20230602,133100,1085228100,28850,28800,28850,28800,46
20230602,133000,1083902350,28750,28750,28750,28750,5
20230602,132900,1083758600,28850,28750,28850,28750,15
20230602,132800,1083326350,28850,28800,28850,28800,46
20230602,132700,1082000400,28750,28750,28750,28750,47
20230602,132600,1080649150,28750,28850,28850,28750,51
20230602,132500,1079178300,28750,28800,28800,28750,15
20230602,132400,1078746550,28750,28800,28850,28750,50
20230602,132300,1077305750,28750,28750,28750,28750,5
20230602,132200,1077162000,28800,28750,28800,28750,29
20230602,132100,1076327250,28750,28850,28850,28750,50
20230602,132000,1074885250,28750,28750,28800,28750,17
20230602,131900,1074396000,28800,28800,28800,28800,5
20230602,131800,1074252000,28850,28800,28850,28800,52
20230602,131700,1072752050,28800,28800,28800,28800,5
20230602,131600,1072608050,28800,28850,28850,28800,51
20230602,131500,1071136950,28750,28750,28750,28750,60
20230602,131400,1069411950,28800,28800,28800,28750,66
20230602,131300,1067511400,28800,28800,28800,28750,153
20230602,131200,1063105250,28800,28750,28800,28750,10
20230602,131100,1062817700,28750,28750,28800,28750,75
20230602,131000,1060659150,28750,28750,28750,28750,236
20230602,130900,1053874150,28750,28750,28750,28750,533
20230602,130800,1038550400,28800,28750,28850,28750,56
20230602,130700,1036935550,28750,28750,28750,28750,0
20230602,130600,1036935550,28750,28800,28850,28750,51
20230602,130500,1035465250,28800,28800,28800,28800,5
20230602,130400,1035321250,28750,28750,28750,28750,5
20230602,130300,1035177500,28850,28750,28850,28750,159
20230602,130200,1030602650,28750,28750,28750,28750,0
20230602,130100,1030602650,28750,28800,28850,28750,52
20230602,130000,1029103050,28800,28750,28800,28750,18
20230602,125900,1028585300,28800,28800,28800,28750,28
20230602,125800,1027779250,28800,28750,28800,28750,216
20230602,125700,1021567900,28750,28800,28800,28750,13
20230602,125600,1021194100,28750,28750,28800,28750,69
20230602,125500,1019208000,28750,28750,28750,28750,11
20230602,125400,1018891750,28750,28800,28800,28750,224
20230602,125300,1012441750,28800,28750,28800,28750,63
20230602,125200,1010628200,28750,28750,28800,28750,25
20230602,125100,1009909150,28800,28800,28850,28800,229
20230602,125000,1003311600,28800,28750,28800,28750,321
20230602,124900,994066900,28750,28800,28850,28750,52
20230602,124800,992567650,28750,28750,28750,28750,11
20230602,124700,992251400,28750,28750,28750,28750,20
20230602,124600,991676400,28750,28850,28850,28750,53
20230602,124500,990148400,28750,28750,28750,28750,12
20230602,124400,989803400,28750,28850,28850,28750,59
20230602,124300,988103950,28800,28750,28800,28750,119
20230602,124200,984676950,28750,28750,28750,28750,14
20230602,124100,984274450,28750,28750,28800,28750,78
20230602,124000,982029650,28750,28750,28750,28750,14
20230602,123900,981627150,28750,28800,28850,28750,80
20230602,123800,979324200,28750,28750,28750,28750,57
20230602,123700,977685450,28750,28750,28750,28750,13
20230602,123600,977311700,28750,28750,28800,28750,62
20230602,123500,975526900,28750,28750,28750,28750,12
20230602,123400,975181900,28750,28750,28850,28750,25
20230602,123300,974462950,28850,28750,28850,28750,59
20230602,123200,972761700,28750,28800,28800,28750,213
20230602,123100,966627650,28800,28750,28850,28750,56
20230602,123000,965012700,28750,28750,28750,28750,15
20230602,122900,964581450,28750,28650,28850,28650,2061
20230602,122800,905200150,28650,28700,28700,28650,238
20230602,122700,898370050,28700,28700,28750,28700,60
20230602,122600,896645900,28800,28700,28800,28700,54
20230602,122500,895092150,28700,28700,28750,28700,71
20230602,122400,893051700,28700,28700,28750,28700,48
20230602,122300,891673400,28750,28750,28750,28750,204
20230602,122200,885808400,28750,28800,28800,28750,180
20230602,122100,880624750,28800,28800,28850,28800,254
20230602,122000,873307200,28850,28750,28850,28750,66
20230602,121900,871406450,28800,28800,28850,28750,67
20230602,121800,869475150,28850,28850,28850,28800,5
20230602,121700,869331050,28750,28750,28850,28750,130
20230602,121600,865588450,28750,28800,28800,28750,53
20230602,121500,864062150,28800,28750,28800,28700,51
20230602,121400,862596250,28850,28800,28850,28750,101
20230602,121300,859685200,28750,28750,28750,28750,106
20230602,121200,856637700,28800,28750,28850,28750,15
20230602,121100,856206200,28850,28750,28850,28750,59
20230602,121000,854505050,28850,28750,28850,28750,6
20230602,120900,854332350,28850,28850,28850,28800,48
20230602,120800,852948000,28850,28800,28850,28750,175
20230602,120700,847905450,28800,28800,28800,28750,27
20230602,120600,847128000,28800,28750,28800,28750,104
20230602,120500,844133000,28800,28800,28800,28800,1
20230602,120400,844104200,28800,28850,28850,28800,47
20230602,120300,842748350,28750,28750,28850,28750,71
20230602,120200,840704950,28750,28800,28800,28750,58
20230602,120100,839034650,28850,28850,28850,28800,50
20230602,120000,837592300,28800,28800,28800,28800,40
20230602,115900,836440300,28800,28850,28850,28800,50
20230602,115800,834997950,28800,28800,28900,28800,73
20230602,115700,832890200,28900,28750,28900,28750,502
20230602,115600,818408450,28850,28800,28850,28800,147
20230602,115500,814172950,28750,28750,28800,28750,97
20230602,115400,811379550,28750,28800,28850,28750,198
20230602,115300,805675550,28800,28800,28800,28800,2
20230602,115200,805617950,28800,28850,28850,28800,14
20230602,115100,805214150,28800,28750,28800,28750,106
20230602,115000,802164050,28750,28750,28750,28750,11
20230602,114900,801847800,28800,28800,28800,28750,54
20230602,114800,800292750,28750,28750,28750,28750,2
20230602,114700,800235250,28800,28800,28850,28800,20
20230602,114600,799658500,28800,28750,28800,28750,40
20230602,114500,798506600,28850,28750,28850,28750,5
20230602,114400,798362750,28850,28750,28850,28750,558
20230602,114300,782307150,28700,28700,28700,28700,5
20230602,114200,782163650,28700,28700,28700,28700,2
20230602,114100,782106250,28750,28700,28750,28700,129
20230602,114000,778399400,28650,28650,28650,28650,3
20230602,113900,778313450,28650,28700,28700,28650,54
20230602,113800,776763950,28700,28650,28700,28650,17
20230602,113700,776276150,28700,28700,28700,28700,295
20230602,113600,767809650,28750,28700,28750,28700,428
20230602,113500,755523750,28700,28750,28750,28700,5
20230602,113400,755380150,28800,28750,28800,28750,46
20230602,113300,754055450,28750,28750,28750,28750,3
20230602,113200,753969200,28750,28800,28800,28750,39
20230602,113100,752846100,28750,28700,28750,28700,23
20230602,113000,752185550,28700,28700,28700,28700,105
20230602,112900,749172050,28700,28700,28750,28700,58
20230602,112800,747504900,28700,28700,28700,28700,20
20230602,112700,746930900,28700,28800,28800,28700,103
20230602,112600,743968450,28750,28700,28750,28700,190
20230602,112500,738506350,28700,28700,28700,28700,15
20230602,112400,738075850,28700,28700,28750,28700,60
20230602,112300,736351600,28700,28700,28700,28700,8
20230602,112200,736122000,28700,28800,28800,28700,76
20230602,112100,733934500,28800,28750,28800,28750,12
20230602,112000,733589150,28800,28800,28800,28800,78
20230602,111900,731342750,28850,28800,28850,28800,73
20230602,111800,729237500,28800,28850,28850,28800,9
20230602,111700,728978150,28850,28700,28850,28700,785
20230602,111600,706333500,28700,28700,28800,28700,19
20230602,111500,705788100,28800,28800,28800,28650,166
20230602,111400,701025150,28850,28800,28850,28700,121
20230602,111300,697538450,28700,28700,28800,28700,515
20230602,111200,682714100,28700,28750,28750,28700,124
20230602,111100,679149950,28700,28750,28750,28700,125
20230602,111000,675556600,28750,28750,28750,28750,9
20230602,110900,675297850,28800,28700,28850,28700,631
20230602,110800,657125300,28700,28700,28800,28700,12
20230602,110700,656780800,28800,28700,28800,28700,32
20230602,110600,655862300,28700,28700,28750,28700,268
20230602,110500,648168200,28700,28700,28700,28700,10
20230602,110400,647881200,28700,28700,28700,28700,9
20230602,110300,647622900,28750,28650,28750,28650,482
20230602,110200,633780250,28650,28650,28650,28650,9
20230602,110100,633522400,28700,28650,28750,28650,106
20230602,110000,630475200,28700,28650,28700,28600,926
20230602,105900,603900750,28650,28600,28650,28600,7
20230602,105800,603700300,28600,28600,28600,28600,44
20230602,105700,602441900,28550,28600,28600,28550,225
20230602,105600,596007000,28600,28650,28650,28600,23
20230602,105500,595348200,28650,28650,28650,28600,52
20230602,105400,593858500,28600,28600,28650,28600,22
20230602,105300,593228800,28600,28600,28650,28600,14
20230602,105200,592827900,28650,28600,28650,28600,13
20230602,105100,592455600,28600,28600,28650,28600,296
20230602,105000,583978550,28600,28600,28600,28600,12
20230602,104900,583635350,28600,28600,28600,28600,4
20230602,104800,583520950,28600,28600,28600,28600,3
20230602,104700,583435150,28600,28600,28600,28600,11
20230602,104600,583120550,28600,28600,28600,28600,8
20230602,104500,582891750,28550,28550,28600,28550,54
20230602,104400,581347550,28600,28600,28600,28600,55
20230602,104300,579774550,28600,28600,28600,28600,2
20230602,104200,579717350,28600,28550,28600,28550,5
20230602,104100,579574450,28550,28550,28550,28550,10
20230602,104000,579288950,28550,28550,28550,28550,3
20230602,103900,579203300,28600,28550,28600,28550,196
20230602,103800,573600250,28550,28550,28550,28550,22
20230602,103700,572972150,28550,28550,28550,28550,3
20230602,103600,572886500,28550,28550,28550,28550,2
20230602,103500,572829400,28550,28500,28550,28500,11
20230602,103400,572515800,28500,28550,28550,28500,130
20230602,103300,568804450,28600,28600,28600,28600,2
20230602,103200,568747250,28550,28550,28550,28550,11
20230602,103100,568433200,28550,28550,28550,28550,2
20230602,103000,568376100,28550,28550,28550,28550,16
20230602,102900,567919300,28550,28550,28550,28550,29
20230602,102800,567091350,28550,28550,28550,28550,89
20230602,102700,564550400,28550,28550,28550,28550,53
20230602,102600,563037250,28550,28550,28700,28550,9
20230602,102500,562779700,28550,28550,28550,28550,12
20230602,102400,562437100,28600,28600,28600,28600,196
20230602,102300,556831500,28600,28600,28600,28600,45
20230602,102200,555544500,28600,28600,28600,28600,10
20230602,102100,555258500,28600,28600,28600,28600,3
20230602,102000,555172700,28600,28550,28600,28550,33
20230602,101900,554229100,28550,28600,28700,28550,103
20230602,101800,551276350,28600,28550,28600,28550,96
20230602,101700,548532600,28600,28600,28600,28600,7
20230602,101600,548332400,28600,28600,28600,28600,11
20230602,101500,548017800,28600,28550,28600,28550,85
20230602,101400,545589450,28550,28550,28550,28550,2
20230602,101300,545532350,28550,28550,28550,28550,111
20230602,101200,542363300,28550,28600,28600,28550,122
20230602,101100,538875200,28500,28550,28550,28500,6
20230602,101000,538704000,28550,28550,28550,28550,2
20230602,100900,538646900,28550,28550,28550,28550,13
20230602,100800,538275750,28550,28550,28550,28550,2
20230602,100700,538218650,28550,28550,28550,28550,5
20230602,100600,538075900,28550,28550,28550,28550,11
20230602,100500,537761850,28550,28550,28550,28550,3
20230602,100400,537676200,28550,28550,28550,28550,12
20230602,100300,537333600,28500,28500,28550,28500,69
20230602,100200,535366850,28500,28500,28500,28500,2
20230602,100100,535309850,28550,28550,28550,28500,41
20230602,100000,534139450,28500,28550,28550,28500,23
20230602,095900,533483800,28550,28550,28550,28550,3
20230602,095800,533398150,28550,28500,28550,28500,1223
20230602,095700,498542350,28500,28500,28500,28500,9
20230602,095600,498285850,28500,28500,28500,28500,10
20230602,095500,498000850,28500,28550,28550,28500,7
20230602,095400,497801250,28600,28500,28600,28500,11
20230602,095300,497487450,28500,28500,28500,28500,38
20230602,095200,496404450,28500,28500,28500,28500,10
20230602,095100,496119450,28500,28550,28550,28500,60
20230602,095000,494409200,28550,28550,28550,28550,44
20230602,094900,493153000,28550,28550,28550,28550,109
20230602,094800,490041050,28550,28550,28550,28550,32
20230602,094700,489127450,28550,28550,28550,28550,28
20230602,094600,488328050,28500,28500,28500,28500,7
20230602,094500,488128550,28500,28500,28500,28500,9
20230602,094400,487872050,28500,28500,28500,28500,64
20230602,094300,486048050,28500,28500,28500,28500,8
20230602,094200,485820050,28500,28650,28650,28500,8
20230602,094100,485591900,28500,28500,28500,28500,11
20230602,094000,485278400,28500,28500,28500,28500,10
20230602,093900,484993400,28550,28500,28550,28500,184
20230602,093800,479743250,28500,28550,28550,28500,66
20230602,093700,477859050,28550,28550,28550,28550,49
20230602,093600,476460100,28550,28550,28550,28550,11
20230602,093500,476146050,28550,28550,28550,28550,28
20230602,093400,475346650,28550,28550,28550,28550,18
20230602,093300,474832750,28550,28600,28600,28550,50
20230602,093200,473405200,28550,28600,28600,28550,139
20230602,093100,469434600,28600,28600,28600,28600,7
20230602,093000,469234400,28600,28650,28650,28600,58
20230602,092900,467572850,28650,28650,28650,28650,10
20230602,092800,467286350,28700,28650,28700,28650,9
20230602,092700,467028400,28700,28650,28800,28650,1053
20230602,092600,436737400,28650,28700,28700,28650,3
20230602,092500,436651400,28650,28600,28700,28600,835
20230602,092400,412719050,28600,28550,28600,28500,878
20230602,092300,387634450,28500,28450,28500,28400,107
20230602,092200,384585400,28450,28400,28500,28400,1169
20230602,092100,351313800,28200,28500,28500,28200,7272
20230602,092000,146045250,28500,28550,28550,28500,43
20230602,091900,144819650,28500,28500,28500,28500,2
20230602,091800,144762650,28500,28500,28500,28500,15
20230602,091700,144335150,28550,28500,28550,28500,196
20230602,091600,138744450,28450,28450,28450,28450,5
20230602,091500,138602200,28450,28400,28500,28400,216
20230602,091400,132453400,28400,28400,28450,28400,507
20230602,091300,118029600,28450,28400,28450,28400,159
20230602,091200,113506150,28450,28450,28450,28450,39
20230602,091100,112396600,28450,28450,28450,28450,55
20230602,091000,110831850,28450,28400,28500,28400,130
20230602,090900,107128650,28400,28400,28400,28400,162
20230602,090800,102527850,28400,28400,28400,28400,6
20230602,090700,102357450,28450,28450,28450,28450,1
20230602,090600,102329000,28400,28450,28500,28400,359
20230602,090500,92097900,28450,28400,28450,28350,53
20230602,090400,90590300,28350,28400,28400,28350,53
20230602,090300,89085250,28350,28400,28400,28350,55
20230602,090200,87525350,28450,28350,28450,28350,136
20230602,090100,83662000,28350,28350,28350,28350,93
20230602,090000,81025450,28500,28450,28500,28350,2848
Reference in New Issue Copy Permalink