ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20230608.csv

798 lines
42 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,221500,6728956000,49650,49650,49650,49650,28405
20230608,221400,6728956000,49650,49650,49650,49650,0
20230608,221300,6728956000,49650,49650,49650,49650,0
20230608,221200,6728956000,49650,49650,49650,49650,0
20230608,221100,6728956000,49650,49650,49650,49650,0
20230608,221000,6728956000,49650,49650,49650,49650,0
20230608,220900,6728956000,49650,49650,49650,49650,0
20230608,220800,6728956000,49650,49650,49650,49650,0
20230608,220700,6728956000,49650,49650,49650,49650,0
20230608,220600,6728956000,49650,49650,49650,49650,0
20230608,220500,6728956000,49650,49650,49650,49650,0
20230608,220400,6728956000,49650,49650,49650,49650,0
20230608,220300,6728956000,49650,49650,49650,49650,0
20230608,220200,6728956000,49650,49650,49650,49650,0
20230608,220100,6728956000,49650,49650,49650,49650,0
20230608,220000,6728956000,49650,49650,49650,49650,0
20230608,215900,6728956000,49650,49650,49650,49650,0
20230608,215800,6728956000,49650,49650,49650,49650,0
20230608,215700,6728956000,49650,49650,49650,49650,0
20230608,215600,6728956000,49650,49650,49650,49650,0
20230608,215500,6728956000,49650,49650,49650,49650,0
20230608,215400,6728956000,49650,49650,49650,49650,0
20230608,215300,6728956000,49650,49650,49650,49650,0
20230608,215200,6728956000,49650,49650,49650,49650,0
20230608,215100,6728956000,49650,49650,49650,49650,0
20230608,215000,6728956000,49650,49650,49650,49650,0
20230608,214900,6728956000,49650,49650,49650,49650,0
20230608,214800,6728956000,49650,49650,49650,49650,0
20230608,214700,6728956000,49650,49650,49650,49650,0
20230608,214600,6728956000,49650,49650,49650,49650,0
20230608,214500,6728956000,49650,49650,49650,49650,28405
20230608,214400,6728956000,49650,49650,49650,49650,0
20230608,214300,6728956000,49650,49650,49650,49650,0
20230608,214200,6728956000,49650,49650,49650,49650,0
20230608,214100,6728956000,49650,49650,49650,49650,0
20230608,214000,6728956000,49650,49650,49650,49650,0
20230608,213900,6728956000,49650,49650,49650,49650,0
20230608,213800,6728956000,49650,49650,49650,49650,0
20230608,213700,6728956000,49650,49650,49650,49650,0
20230608,213600,6728956000,49650,49650,49650,49650,0
20230608,213500,6728956000,49650,49650,49650,49650,0
20230608,213400,6728956000,49650,49650,49650,49650,0
20230608,213300,6728956000,49650,49650,49650,49650,0
20230608,213200,6728956000,49650,49650,49650,49650,0
20230608,213100,6728956000,49650,49650,49650,49650,0
20230608,213000,6728956000,49650,49650,49650,49650,0
20230608,212900,6728956000,49650,49650,49650,49650,0
20230608,212800,6728956000,49650,49650,49650,49650,0
20230608,212700,6728956000,49650,49650,49650,49650,0
20230608,212600,6728956000,49650,49650,49650,49650,0
20230608,212500,6728956000,49650,49650,49650,49650,0
20230608,212400,6728956000,49650,49650,49650,49650,0
20230608,212300,6728956000,49650,49650,49650,49650,0
20230608,212200,6728956000,49650,49650,49650,49650,0
20230608,212100,6728956000,49650,49650,49650,49650,0
20230608,212000,6728956000,49650,49650,49650,49650,0
20230608,211900,6728956000,49650,49650,49650,49650,0
20230608,211800,6728956000,49650,49650,49650,49650,0
20230608,211700,6728956000,49650,49650,49650,49650,0
20230608,211600,6728956000,49650,49650,49650,49650,0
20230608,211500,6728956000,49650,49650,49650,49650,28405
20230608,211400,6728956000,49650,49650,49650,49650,0
20230608,211300,6728956000,49650,49650,49650,49650,0
20230608,211200,6728956000,49650,49650,49650,49650,0
20230608,211100,6728956000,49650,49650,49650,49650,0
20230608,211000,6728956000,49650,49650,49650,49650,0
20230608,210900,6728956000,49650,49650,49650,49650,0
20230608,210800,6728956000,49650,49650,49650,49650,0
20230608,210700,6728956000,49650,49650,49650,49650,0
20230608,210600,6728956000,49650,49650,49650,49650,0
20230608,210500,6728956000,49650,49650,49650,49650,0
20230608,210400,6728956000,49650,49650,49650,49650,0
20230608,210300,6728956000,49650,49650,49650,49650,0
20230608,210200,6728956000,49650,49650,49650,49650,0
20230608,210100,6728956000,49650,49650,49650,49650,0
20230608,210000,6728956000,49650,49650,49650,49650,0
20230608,205900,6728956000,49650,49650,49650,49650,0
20230608,205800,6728956000,49650,49650,49650,49650,0
20230608,205700,6728956000,49650,49650,49650,49650,0
20230608,205600,6728956000,49650,49650,49650,49650,0
20230608,205500,6728956000,49650,49650,49650,49650,0
20230608,205400,6728956000,49650,49650,49650,49650,0
20230608,205300,6728956000,49650,49650,49650,49650,0
20230608,205200,6728956000,49650,49650,49650,49650,0
20230608,205100,6728956000,49650,49650,49650,49650,0
20230608,205000,6728956000,49650,49650,49650,49650,0
20230608,204900,6728956000,49650,49650,49650,49650,0
20230608,204800,6728956000,49650,49650,49650,49650,0
20230608,204700,6728956000,49650,49650,49650,49650,0
20230608,204600,6728956000,49650,49650,49650,49650,0
20230608,204500,6728956000,49650,49650,49650,49650,28405
20230608,204400,6728956000,49650,49650,49650,49650,0
20230608,204300,6728956000,49650,49650,49650,49650,0
20230608,204200,6728956000,49650,49650,49650,49650,0
20230608,204100,6728956000,49650,49650,49650,49650,0
20230608,204000,6728956000,49650,49650,49650,49650,0
20230608,203900,6728956000,49650,49650,49650,49650,0
20230608,203800,6728956000,49650,49650,49650,49650,0
20230608,203700,6728956000,49650,49650,49650,49650,0
20230608,203600,6728956000,49650,49650,49650,49650,0
20230608,203500,6728956000,49650,49650,49650,49650,0
20230608,203400,6728956000,49650,49650,49650,49650,0
20230608,203300,6728956000,49650,49650,49650,49650,0
20230608,203200,6728956000,49650,49650,49650,49650,0
20230608,203100,6728956000,49650,49650,49650,49650,0
20230608,203000,6728956000,49650,49650,49650,49650,0
20230608,202900,6728956000,49650,49650,49650,49650,0
20230608,202800,6728956000,49650,49650,49650,49650,0
20230608,202700,6728956000,49650,49650,49650,49650,0
20230608,202600,6728956000,49650,49650,49650,49650,0
20230608,202500,6728956000,49650,49650,49650,49650,0
20230608,202400,6728956000,49650,49650,49650,49650,0
20230608,202300,6728956000,49650,49650,49650,49650,0
20230608,202200,6728956000,49650,49650,49650,49650,0
20230608,202100,6728956000,49650,49650,49650,49650,0
20230608,202000,6728956000,49650,49650,49650,49650,0
20230608,201900,6728956000,49650,49650,49650,49650,0
20230608,201800,6728956000,49650,49650,49650,49650,0
20230608,201700,6728956000,49650,49650,49650,49650,0
20230608,201600,6728956000,49650,49650,49650,49650,0
20230608,201500,6728956000,49650,49650,49650,49650,28405
20230608,201400,6728956000,49650,49650,49650,49650,0
20230608,201300,6728956000,49650,49650,49650,49650,0
20230608,201200,6728956000,49650,49650,49650,49650,0
20230608,201100,6728956000,49650,49650,49650,49650,0
20230608,201000,6728956000,49650,49650,49650,49650,0
20230608,200900,6728956000,49650,49650,49650,49650,0
20230608,200800,6728956000,49650,49650,49650,49650,0
20230608,200700,6728956000,49650,49650,49650,49650,0
20230608,200600,6728956000,49650,49650,49650,49650,0
20230608,200500,6728956000,49650,49650,49650,49650,0
20230608,200400,6728956000,49650,49650,49650,49650,0
20230608,200300,6728956000,49650,49650,49650,49650,0
20230608,200200,6728956000,49650,49650,49650,49650,0
20230608,200100,6728956000,49650,49650,49650,49650,0
20230608,200000,6728956000,49650,49650,49650,49650,0
20230608,195900,6728956000,49650,49650,49650,49650,0
20230608,195800,6728956000,49650,49650,49650,49650,0
20230608,195700,6728956000,49650,49650,49650,49650,0
20230608,195600,6728956000,49650,49650,49650,49650,0
20230608,195500,6728956000,49650,49650,49650,49650,0
20230608,195400,6728956000,49650,49650,49650,49650,0
20230608,195300,6728956000,49650,49650,49650,49650,0
20230608,195200,6728956000,49650,49650,49650,49650,0
20230608,195100,6728956000,49650,49650,49650,49650,0
20230608,195000,6728956000,49650,49650,49650,49650,0
20230608,194900,6728956000,49650,49650,49650,49650,0
20230608,194800,6728956000,49650,49650,49650,49650,0
20230608,194700,6728956000,49650,49650,49650,49650,0
20230608,194600,6728956000,49650,49650,49650,49650,0
20230608,194500,6728956000,49650,49650,49650,49650,28405
20230608,194400,6728956000,49650,49650,49650,49650,0
20230608,194300,6728956000,49650,49650,49650,49650,0
20230608,194200,6728956000,49650,49650,49650,49650,0
20230608,194100,6728956000,49650,49650,49650,49650,0
20230608,194000,6728956000,49650,49650,49650,49650,0
20230608,193900,6728956000,49650,49650,49650,49650,0
20230608,193800,6728956000,49650,49650,49650,49650,0
20230608,193700,6728956000,49650,49650,49650,49650,0
20230608,193600,6728956000,49650,49650,49650,49650,0
20230608,193500,6728956000,49650,49650,49650,49650,0
20230608,193400,6728956000,49650,49650,49650,49650,0
20230608,193300,6728956000,49650,49650,49650,49650,0
20230608,193200,6728956000,49650,49650,49650,49650,0
20230608,193100,6728956000,49650,49650,49650,49650,0
20230608,193000,6728956000,49650,49650,49650,49650,0
20230608,192900,6728956000,49650,49650,49650,49650,0
20230608,192800,6728956000,49650,49650,49650,49650,0
20230608,192700,6728956000,49650,49650,49650,49650,0
20230608,192600,6728956000,49650,49650,49650,49650,0
20230608,192500,6728956000,49650,49650,49650,49650,0
20230608,192400,6728956000,49650,49650,49650,49650,0
20230608,192300,6728956000,49650,49650,49650,49650,0
20230608,192200,6728956000,49650,49650,49650,49650,0
20230608,192100,6728956000,49650,49650,49650,49650,0
20230608,192000,6728956000,49650,49650,49650,49650,0
20230608,191900,6728956000,49650,49650,49650,49650,0
20230608,191800,6728956000,49650,49650,49650,49650,0
20230608,191700,6728956000,49650,49650,49650,49650,0
20230608,191600,6728956000,49650,49650,49650,49650,0
20230608,191500,6728956000,49650,49650,49650,49650,28405
20230608,191400,6728956000,49650,49650,49650,49650,0
20230608,191300,6728956000,49650,49650,49650,49650,0
20230608,191200,6728956000,49650,49650,49650,49650,0
20230608,191100,6728956000,49650,49650,49650,49650,0
20230608,191000,6728956000,49650,49650,49650,49650,0
20230608,190900,6728956000,49650,49650,49650,49650,0
20230608,190800,6728956000,49650,49650,49650,49650,0
20230608,190700,6728956000,49650,49650,49650,49650,0
20230608,190600,6728956000,49650,49650,49650,49650,0
20230608,190500,6728956000,49650,49650,49650,49650,0
20230608,190400,6728956000,49650,49650,49650,49650,0
20230608,190300,6728956000,49650,49650,49650,49650,0
20230608,190200,6728956000,49650,49650,49650,49650,0
20230608,190100,6728956000,49650,49650,49650,49650,0
20230608,190000,6728956000,49650,49650,49650,49650,0
20230608,185900,6728956000,49650,49650,49650,49650,0
20230608,185800,6728956000,49650,49650,49650,49650,0
20230608,185700,6728956000,49650,49650,49650,49650,0
20230608,185600,6728956000,49650,49650,49650,49650,0
20230608,185500,6728956000,49650,49650,49650,49650,0
20230608,185400,6728956000,49650,49650,49650,49650,0
20230608,185300,6728956000,49650,49650,49650,49650,0
20230608,185200,6728956000,49650,49650,49650,49650,0
20230608,185100,6728956000,49650,49650,49650,49650,0
20230608,185000,6728956000,49650,49650,49650,49650,0
20230608,184900,6728956000,49650,49650,49650,49650,0
20230608,184800,6728956000,49650,49650,49650,49650,0
20230608,184700,6728956000,49650,49650,49650,49650,0
20230608,184600,6728956000,49650,49650,49650,49650,0
20230608,184500,6728956000,49650,49650,49650,49650,28405
20230608,184400,6728956000,49650,49650,49650,49650,0
20230608,184300,6728956000,49650,49650,49650,49650,0
20230608,184200,6728956000,49650,49650,49650,49650,0
20230608,184100,6728956000,49650,49650,49650,49650,0
20230608,184000,6728956000,49650,49650,49650,49650,0
20230608,183900,6728956000,49650,49650,49650,49650,0
20230608,183800,6728956000,49650,49650,49650,49650,0
20230608,183700,6728956000,49650,49650,49650,49650,0
20230608,183600,6728956000,49650,49650,49650,49650,0
20230608,183500,6728956000,49650,49650,49650,49650,0
20230608,183400,6728956000,49650,49650,49650,49650,0
20230608,183300,6728956000,49650,49650,49650,49650,0
20230608,183200,6728956000,49650,49650,49650,49650,0
20230608,183100,6728956000,49650,49650,49650,49650,0
20230608,183000,6728956000,49650,49650,49650,49650,0
20230608,182900,6728956000,49650,49650,49650,49650,0
20230608,182800,6728956000,49650,49650,49650,49650,0
20230608,182700,6728956000,49650,49650,49650,49650,0
20230608,182600,6728956000,49650,49650,49650,49650,0
20230608,182500,6728956000,49650,49650,49650,49650,0
20230608,182400,6728956000,49650,49650,49650,49650,0
20230608,182300,6728956000,49650,49650,49650,49650,0
20230608,182200,6728956000,49650,49650,49650,49650,0
20230608,182100,6728956000,49650,49650,49650,49650,0
20230608,182000,6728956000,49650,49650,49650,49650,0
20230608,181900,6728956000,49650,49650,49650,49650,0
20230608,181800,6728956000,49650,49650,49650,49650,0
20230608,181700,6728956000,49650,49650,49650,49650,0
20230608,181600,6728956000,49650,49650,49650,49650,0
20230608,181500,6728956000,49650,49650,49650,49650,28405
20230608,181400,6728956000,49650,49650,49650,49650,0
20230608,181300,6728956000,49650,49650,49650,49650,0
20230608,181200,6728956000,49650,49650,49650,49650,0
20230608,181100,6728956000,49650,49650,49650,49650,0
20230608,181000,6728956000,49650,49650,49650,49650,0
20230608,180900,6728956000,49650,49650,49650,49650,0
20230608,180800,6728956000,49650,49650,49650,49650,0
20230608,180700,6728956000,49650,49650,49650,49650,0
20230608,180600,6728956000,49650,49650,49650,49650,0
20230608,180500,6728956000,49650,49650,49650,49650,0
20230608,180400,6728956000,49650,49650,49650,49650,0
20230608,180300,6728956000,49650,49650,49650,49650,0
20230608,180200,6728956000,49650,49650,49650,49650,0
20230608,180100,6728956000,49650,49650,49650,49650,0
20230608,180000,6728956000,49650,49650,49650,49650,0
20230608,175900,6728956000,49650,49650,49650,49650,0
20230608,175800,6728956000,49650,49650,49650,49650,0
20230608,175700,6728956000,49650,49650,49650,49650,0
20230608,175600,6728956000,49650,49650,49650,49650,0
20230608,175500,6728956000,49650,49650,49650,49650,0
20230608,175400,6728956000,49650,49650,49650,49650,0
20230608,175300,6728956000,49650,49650,49650,49650,0
20230608,175200,6728956000,49650,49650,49650,49650,0
20230608,175100,6728956000,49650,49650,49650,49650,0
20230608,175000,6728956000,49650,49650,49650,49650,0
20230608,174900,6728956000,49650,49650,49650,49650,0
20230608,174800,6728956000,49650,49650,49650,49650,0
20230608,174700,6728956000,49650,49650,49650,49650,0
20230608,174600,6728956000,49650,49650,49650,49650,0
20230608,174500,6728956000,49650,49650,49650,49650,28405
20230608,174400,6728956000,49650,49650,49650,49650,0
20230608,174300,6728956000,49650,49650,49650,49650,0
20230608,174200,6728956000,49650,49650,49650,49650,0
20230608,174100,6728956000,49650,49650,49650,49650,0
20230608,174000,6728956000,49650,49650,49650,49650,0
20230608,173900,6728956000,49650,49650,49650,49650,0
20230608,173800,6728956000,49650,49650,49650,49650,0
20230608,173700,6728956000,49650,49650,49650,49650,0
20230608,173600,6728956000,49650,49650,49650,49650,0
20230608,173500,6728956000,49650,49650,49650,49650,0
20230608,173400,6728956000,49650,49650,49650,49650,0
20230608,173300,6728956000,49650,49650,49650,49650,0
20230608,173200,6728956000,49650,49650,49650,49650,0
20230608,173100,6728956000,49650,49650,49650,49650,0
20230608,173000,6728956000,49650,49650,49650,49650,0
20230608,172900,6728956000,49650,49650,49650,49650,0
20230608,172800,6728956000,49650,49650,49650,49650,0
20230608,172700,6728956000,49650,49650,49650,49650,0
20230608,172600,6728956000,49650,49650,49650,49650,0
20230608,172500,6728956000,49650,49650,49650,49650,0
20230608,172400,6728956000,49650,49650,49650,49650,0
20230608,172300,6728956000,49650,49650,49650,49650,0
20230608,172200,6728956000,49650,49650,49650,49650,0
20230608,172100,6728956000,49650,49650,49650,49650,0
20230608,172000,6728956000,49650,49650,49650,49650,0
20230608,171900,6728956000,49650,49650,49650,49650,0
20230608,171800,6728956000,49650,49650,49650,49650,0
20230608,171700,6728956000,49650,49650,49650,49650,0
20230608,171600,6728956000,49650,49650,49650,49650,0
20230608,171500,6728956000,49650,49650,49650,49650,28405
20230608,171400,6728956000,49650,49650,49650,49650,0
20230608,171300,6728956000,49650,49650,49650,49650,0
20230608,171200,6728956000,49650,49650,49650,49650,0
20230608,171100,6728956000,49650,49650,49650,49650,0
20230608,171000,6728956000,49650,49650,49650,49650,0
20230608,170900,6728956000,49650,49650,49650,49650,0
20230608,170800,6728956000,49650,49650,49650,49650,0
20230608,170700,6728956000,49650,49650,49650,49650,0
20230608,170600,6728956000,49650,49650,49650,49650,0
20230608,170500,6728956000,49650,49650,49650,49650,0
20230608,170400,6728956000,49650,49650,49650,49650,0
20230608,170300,6728956000,49650,49650,49650,49650,0
20230608,170200,6728956000,49650,49650,49650,49650,0
20230608,170100,6728956000,49650,49650,49650,49650,0
20230608,170000,6728956000,49650,49650,49650,49650,0
20230608,165900,6728956000,49650,49650,49650,49650,0
20230608,165800,6728956000,49650,49650,49650,49650,0
20230608,165700,6728956000,49650,49650,49650,49650,0
20230608,165600,6728956000,49650,49650,49650,49650,0
20230608,165500,6728956000,49650,49650,49650,49650,0
20230608,165400,6728956000,49650,49650,49650,49650,0
20230608,165300,6728956000,49650,49650,49650,49650,0
20230608,165200,6728956000,49650,49650,49650,49650,0
20230608,165100,6728956000,49650,49650,49650,49650,0
20230608,165000,6728956000,49650,49650,49650,49650,0
20230608,164900,6728956000,49650,49650,49650,49650,0
20230608,164800,6728956000,49650,49650,49650,49650,0
20230608,164700,6728956000,49650,49650,49650,49650,0
20230608,164600,6728956000,49650,49650,49650,49650,0
20230608,164500,6728956000,49650,49650,49650,49650,28405
20230608,164400,6728956000,49650,49650,49650,49650,0
20230608,164300,6728956000,49650,49650,49650,49650,0
20230608,164200,6728956000,49650,49650,49650,49650,0
20230608,164100,6728956000,49650,49650,49650,49650,0
20230608,164000,6728956000,49650,49650,49650,49650,0
20230608,163900,6728956000,49650,49650,49650,49650,0
20230608,163800,6728956000,49650,49650,49650,49650,0
20230608,163700,6728956000,49650,49650,49650,49650,0
20230608,163600,6728956000,49650,49650,49650,49650,0
20230608,163500,6728956000,49650,49650,49650,49650,0
20230608,163400,6728956000,49650,49650,49650,49650,0
20230608,163300,6728956000,49650,49650,49650,49650,0
20230608,163200,6728956000,49650,49650,49650,49650,0
20230608,163100,6728956000,49650,49650,49650,49650,0
20230608,163000,6728956000,49650,49650,49650,49650,0
20230608,162900,6728956000,49650,49650,49650,49650,0
20230608,162800,6728956000,49650,49650,49650,49650,0
20230608,162700,6728956000,49650,49650,49650,49650,0
20230608,162600,6728956000,49650,49650,49650,49650,0
20230608,162500,6728956000,49650,49650,49650,49650,0
20230608,162400,6728956000,49650,49650,49650,49650,0
20230608,162300,6728956000,49650,49650,49650,49650,0
20230608,162200,6728956000,49650,49650,49650,49650,0
20230608,162100,6728956000,49650,49650,49650,49650,0
20230608,162000,6728956000,49650,49650,49650,49650,0
20230608,161900,6728956000,49650,49650,49650,49650,0
20230608,161800,6728956000,49650,49650,49650,49650,0
20230608,161700,6728956000,49650,49650,49650,49650,0
20230608,161600,6728956000,49650,49650,49650,49650,0
20230608,161500,6728956000,49650,49650,49650,49650,28405
20230608,161400,6728956000,49650,49650,49650,49650,0
20230608,161300,6728956000,49650,49650,49650,49650,0
20230608,161200,6728956000,49650,49650,49650,49650,0
20230608,161100,6728956000,49650,49650,49650,49650,0
20230608,161000,6728956000,49650,49650,49650,49650,0
20230608,160900,6728956000,49650,49650,49650,49650,0
20230608,160800,6728956000,49650,49650,49650,49650,0
20230608,160700,6728956000,49650,49650,49650,49650,0
20230608,160600,6728956000,49650,49650,49650,49650,0
20230608,160500,6728956000,49650,49650,49650,49650,0
20230608,160400,6728956000,49650,49650,49650,49650,0
20230608,160300,6728956000,49650,49650,49650,49650,0
20230608,160200,6728956000,49650,49650,49650,49650,0
20230608,160100,6728956000,49650,49650,49650,49650,0
20230608,160000,6728956000,49650,49650,49650,49650,0
20230608,155900,6728956000,49650,49650,49650,49650,0
20230608,155800,6728956000,49650,49650,49650,49650,0
20230608,155700,6728956000,49650,49650,49650,49650,0
20230608,155600,6728956000,49650,49650,49650,49650,0
20230608,155500,6728956000,49650,49650,49650,49650,0
20230608,155400,6728956000,49650,49650,49650,49650,0
20230608,155300,6728956000,49650,49650,49650,49650,0
20230608,155200,6728956000,49650,49650,49650,49650,0
20230608,155100,6728956000,49650,49650,49650,49650,0
20230608,155000,6728956000,49650,49650,49650,49650,0
20230608,154900,6728956000,49650,49650,49650,49650,0
20230608,154800,6728956000,49650,49650,49650,49650,0
20230608,154700,6728956000,49650,49650,49650,49650,0
20230608,154600,6728956000,49650,49650,49650,49650,0
20230608,154500,6728956000,49650,49650,49650,49650,28405
20230608,154400,6728956000,49650,49650,49650,49650,0
20230608,154300,6728956000,49650,49650,49650,49650,0
20230608,154200,6728956000,49650,49650,49650,49650,0
20230608,154100,6728956000,49650,49650,49650,49650,0
20230608,154000,6728956000,49650,49650,49650,49650,0
20230608,153900,6728956000,49650,49650,49650,49650,0
20230608,153800,6728956000,49650,49650,49650,49650,0
20230608,153700,6728956000,49650,49650,49650,49650,0
20230608,153600,6728956000,49650,49650,49650,49650,0
20230608,153500,6728956000,49650,49650,49650,49650,0
20230608,153400,6728956000,49650,49650,49650,49650,0
20230608,153300,6728956000,49650,49650,49650,49650,0
20230608,153200,6728956000,49650,49650,49650,49650,0
20230608,153100,6728956000,49650,49650,49650,49650,0
20230608,153000,6728956000,49650,49650,49650,49650,28405
20230608,152900,5318647750,49600,49600,49600,49600,0
20230608,152800,5318647750,49600,49600,49600,49600,0
20230608,152700,5318647750,49600,49600,49600,49600,0
20230608,152600,5318647750,49600,49600,49600,49600,0
20230608,152500,5318647750,49600,49600,49600,49600,0
20230608,152400,5318647750,49600,49600,49600,49600,0
20230608,152300,5318647750,49600,49600,49600,49600,0
20230608,152200,5318647750,49600,49600,49600,49600,0
20230608,152100,5318647750,49600,49600,49600,49600,0
20230608,152000,5318647750,49600,49600,49600,49600,0
20230608,151900,5318647750,49600,49550,49600,49500,491
20230608,151800,5294312000,49500,49600,49600,49500,75
20230608,151700,5290594850,49600,49600,49600,49550,246
20230608,151600,5278404200,49550,49550,49600,49550,154
20230608,151500,5270770200,49550,49550,49600,49550,370
20230608,151400,5252430700,49600,49600,49600,49550,129
20230608,151300,5246032500,49600,49550,49600,49550,96
20230608,151200,5241271100,49600,49600,49600,49550,1195
20230608,151100,5182052300,49550,49600,49600,49550,107
20230608,151000,5176745250,49600,49550,49600,49550,199
20230608,150900,5166879350,49600,49650,49650,49550,88
20230608,150800,5162514100,49650,49550,49650,49550,117
20230608,150700,5156710150,49550,49650,49650,49550,238
20230608,150600,5144904950,49650,49600,49650,49550,216
20230608,150500,5134192950,49600,49600,49600,49550,191
20230608,150400,5124719650,49600,49600,49600,49550,160
20230608,150300,5116784050,49550,49600,49600,49550,201
20230608,150200,5106820200,49600,49600,49600,49550,61
20230608,150100,5103794850,49600,49550,49600,49550,348
20230608,150000,5086546050,49600,49550,49600,49550,153
20230608,145900,5078959100,49600,49600,49600,49550,120
20230608,145800,5073007650,49550,49600,49600,49500,105
20230608,145700,5067804100,49600,49500,49600,49500,305
20230608,145600,5052687300,49600,49550,49650,49500,305
20230608,145500,5037569350,49550,49550,49550,49500,247
20230608,145400,5025332150,49500,49550,49550,49500,166
20230608,145300,5017107300,49550,49550,49550,49500,312
20230608,145200,5001648200,49550,49550,49550,49500,167
20230608,145100,4993373850,49550,49500,49550,49500,168
20230608,145000,4985049850,49550,49650,49650,49500,292
20230608,144900,4970569700,49650,49600,49650,49600,134
20230608,144800,4963918100,49600,49650,49650,49600,468
20230608,144700,4940699400,49650,49650,49650,49600,268
20230608,144600,4927395200,49650,49550,49650,49500,167
20230608,144500,4919110850,49550,49500,49550,49500,164
20230608,144400,4910985150,49550,49550,49550,49500,196
20230608,144300,4901273850,49550,49550,49550,49500,213
20230608,144200,4890720100,49550,49550,49550,49500,179
20230608,144100,4881851050,49550,49550,49550,49500,164
20230608,144000,4873725250,49550,49600,49600,49500,388
20230608,143900,4854506950,49550,49600,49600,49550,180
20230608,143800,4845581900,49600,49500,49650,49500,189
20230608,143700,4836207200,49600,49600,49650,49500,211
20230608,143600,4825743250,49600,49550,49600,49550,150
20230608,143500,4818306800,49550,49550,49600,49500,167
20230608,143400,4810027750,49550,49550,49600,49500,355
20230608,143300,4792434100,49550,49500,49650,49500,150
20230608,143200,4785001850,49500,49550,49600,49500,729
20230608,143100,4748881850,49550,49550,49600,49550,257
20230608,143000,4736139950,49550,49500,49600,49500,134
20230608,142900,4729494900,49550,49550,49550,49500,314
20230608,142800,4713936450,49500,49500,49550,49500,301
20230608,142700,4699022600,49550,49500,49550,49500,137
20230608,142600,4692234650,49500,49550,49550,49500,142
20230608,142500,4685199200,49550,49550,49550,49500,134
20230608,142400,4678559850,49550,49550,49550,49500,116
20230608,142300,4672812550,49550,49500,49550,49500,131
20230608,142200,4666321950,49550,49550,49550,49500,173
20230608,142100,4657751300,49500,49550,49550,49500,185
20230608,142000,4648587800,49500,49500,49550,49500,103
20230608,141900,4643485900,49500,49500,49550,49500,66
20230608,141800,4640216100,49500,49550,49550,49500,46
20230608,141700,4637937150,49550,49500,49550,49500,65
20230608,141600,4634717000,49550,49550,49550,49500,56
20230608,141500,4631942550,49550,49550,49550,49500,58
20230608,141400,4629069100,49550,49550,49550,49500,47
20230608,141300,4626741100,49550,49550,49550,49500,88
20230608,141200,4622382350,49550,49550,49550,49500,43
20230608,141100,4620252050,49550,49550,49550,49500,50
20230608,141000,4617775000,49500,49500,49550,49500,182
20230608,140900,4608762750,49550,49550,49550,49500,46
20230608,140800,4606484150,49550,49550,49550,49500,50
20230608,140700,4604006850,49550,49500,49550,49500,362
20230608,140600,4586086400,49500,49550,49550,49450,448
20230608,140500,4563910200,49500,49550,49550,49500,35
20230608,140400,4562176150,49550,49450,49550,49450,70
20230608,140300,4558709450,49450,49550,49550,49450,40
20230608,140200,4556727850,49550,49550,49550,49450,341
20230608,140100,4539841500,49550,49350,49600,49350,860
20230608,140000,4497293050,49400,49350,49400,49350,98
20230608,135900,4492452300,49400,49400,49400,49350,47
20230608,135800,4490130650,49400,49450,49450,49400,607
20230608,135700,4460144050,49450,49400,49450,49400,79
20230608,135600,4456237900,49450,49400,49450,49400,45
20230608,135500,4454012850,49450,49500,49500,49400,534
20230608,135400,4427604850,49450,49500,49500,49450,41
20230608,135300,4425575500,49450,49550,49550,49450,172
20230608,135200,4417059650,49550,49550,49550,49500,37
20230608,135100,4415226400,49550,49500,49550,49450,400
20230608,135000,4395426050,49500,49550,49550,49450,263
20230608,134900,4382411950,49500,49550,49550,49500,188
20230608,134800,4373103600,49500,49550,49550,49500,36
20230608,134700,4371320350,49450,49450,49650,49450,128
20230608,134600,4364979100,49650,49450,49650,49300,2509
20230608,134500,4240878450,49450,49400,49450,49400,61
20230608,134400,4237863550,49450,49450,49500,49400,235
20230608,134300,4226242950,49500,49500,49550,49450,316
20230608,134200,4210599350,49550,49500,49550,49500,47
20230608,134100,4208270600,49550,49550,49550,49500,188
20230608,134000,4198963100,49550,49600,49600,49500,77
20230608,133900,4195144800,49600,49450,49600,49450,664
20230608,133800,4162269000,49450,49450,49500,49450,14
20230608,133700,4161576200,49450,49500,49500,49450,70
20230608,133600,4158113000,49500,49450,49500,49450,176
20230608,133500,4149408050,49500,49500,49500,49450,814
20230608,133400,4109119050,49550,49550,49550,49500,36
20230608,133300,4107335450,49550,49550,49550,49500,89
20230608,133200,4102925800,49550,49550,49550,49500,31
20230608,133100,4101390150,49500,49550,49550,49500,36
20230608,133000,4099606550,49550,49500,49550,49500,30
20230608,132900,4098120300,49550,49550,49550,49500,47
20230608,132800,4095792150,49550,49500,49550,49500,96
20230608,132700,4091035900,49500,49550,49550,49500,44
20230608,132600,4088856600,49550,49500,49550,49500,29
20230608,132500,4087419800,49550,49550,49550,49500,34
20230608,132400,4085735200,49500,49500,49550,49500,22
20230608,132300,4084645300,49500,49500,49550,49450,1148
20230608,132200,4027808250,49450,49500,49500,49450,34
20230608,132100,4026125350,49500,49500,49500,49450,22
20230608,132000,4025036400,49500,49450,49500,49450,40
20230608,131900,4023057600,49500,49500,49500,49450,47
20230608,131800,4020731350,49450,49450,49500,49450,34
20230608,131700,4019049350,49450,49450,49500,49450,51
20230608,131600,4016526500,49500,49500,49500,49450,158
20230608,131500,4008705650,49500,49500,49500,49450,44
20230608,131400,4006527900,49500,49500,49500,49450,13
20230608,131300,4005884450,49450,49500,49500,49450,49
20230608,131200,4003459200,49500,49500,49500,49450,114
20230608,131100,3997816900,49500,49500,49500,49450,29
20230608,131000,3996381500,49500,49500,49500,49450,30
20230608,130900,3994896600,49450,49450,49500,49450,42
20230608,130800,3992818800,49500,49500,49500,49450,31
20230608,130700,3991284750,49450,49500,49500,49450,22
20230608,130600,3990196150,49500,49450,49500,49450,93
20230608,130500,3985596300,49500,49450,49500,49450,112
20230608,130400,3980057150,49500,49450,49500,49450,82
20230608,130300,3976001200,49500,49500,49500,49450,89
20230608,130200,3971599450,49500,49450,49500,49450,53
20230608,130100,3968977400,49500,49450,49500,49450,16
20230608,130000,3968185550,49450,49500,49500,49450,73
20230608,125900,3964575150,49500,49450,49500,49450,136
20230608,125800,3957848950,49500,49500,49500,49450,1109
20230608,125700,3903007700,49500,49500,49500,49450,851
20230608,125600,3860924700,49500,49450,49500,49450,112
20230608,125500,3855385600,49450,49500,49500,49450,32
20230608,125400,3853802050,49450,49450,49500,49450,16
20230608,125300,3853010200,49450,49450,49500,49450,128
20230608,125200,3846674350,49500,49500,49500,49450,47
20230608,125100,3844348200,49500,49450,49500,49450,35
20230608,125000,3842616550,49500,49450,49500,49450,42
20230608,124900,3840537650,49450,49450,49500,49450,19
20230608,124800,3839597450,49500,49450,49500,49450,49
20230608,124700,3837173350,49500,49450,49500,49450,16
20230608,124600,3836381550,49450,49450,49500,49450,36
20230608,124500,3834600100,49450,49450,49500,49450,21
20230608,124400,3833560700,49450,49500,49500,49450,21
20230608,124300,3832521250,49450,49500,49500,49350,55
20230608,124200,3829800250,49500,49400,49500,49350,2075
20230608,124100,3727289050,49400,49400,49400,49350,67
20230608,124000,3723981400,49350,49450,49450,49350,379
20230608,123900,3705258400,49450,49500,49500,49450,405
20230608,123800,3685230650,49500,49500,49500,49450,21
20230608,123700,3684191350,49450,49450,49500,49450,45
20230608,123600,3681965100,49450,49450,49500,49450,666
20230608,123500,3649030800,49500,49500,49600,49500,3164
20230608,123400,3492230750,49500,49500,49550,49500,23
20230608,123300,3491091500,49550,49500,49550,49500,26
20230608,123200,3489803350,49500,49550,49550,49500,106
20230608,123100,3484555750,49500,49550,49550,49500,75
20230608,123000,3480840900,49550,49500,49550,49500,18
20230608,122900,3479949150,49500,49550,49550,49500,16
20230608,122800,3479156600,49550,49500,49550,49500,37
20230608,122700,3477323350,49500,49550,49550,49500,18
20230608,122600,3476431600,49550,49500,49550,49500,96
20230608,122500,3471675150,49550,49550,49550,49500,83
20230608,122400,3467562600,49550,49500,49550,49500,25
20230608,122300,3466323950,49550,49550,49550,49500,43
20230608,122200,3464194350,49500,49550,49550,49500,20
20230608,122100,3463203500,49500,49550,49550,49500,15
20230608,122000,3462460300,49500,49550,49600,49500,149
20230608,121900,3455077200,49550,49550,49600,49550,272
20230608,121800,3441598950,49550,49600,49600,49550,597
20230608,121700,3412016950,49550,49600,49600,49550,25
20230608,121600,3410777050,49550,49600,49600,49550,26
20230608,121500,3409488100,49550,49550,49600,49550,19
20230608,121400,3408545800,49600,49550,49600,49550,45
20230608,121300,3406315400,49550,49600,49600,49550,133
20230608,121200,3399718800,49550,49550,49600,49550,13
20230608,121100,3399074150,49600,49450,49600,49450,183
20230608,121000,3390012550,49500,49500,49500,49450,172
20230608,120900,3381498750,49500,49450,49500,49450,15
20230608,120800,3380756350,49500,49450,49500,49450,19
20230608,120700,3379815950,49500,49450,49500,49450,54
20230608,120600,3377144800,49500,49450,49500,49450,116
20230608,120500,3371403200,49450,49500,49500,49450,32
20230608,120400,3369820300,49450,49500,49500,49450,34
20230608,120300,3368138000,49450,49500,49500,49450,16
20230608,120200,3367346050,49500,49500,49500,49450,23
20230608,120100,3366207700,49450,49500,49500,49450,406
20230608,120000,3346127850,49450,49500,49500,49450,48
20230608,115900,3343752100,49450,49450,49500,49450,17
20230608,115800,3342910850,49450,49450,49500,49450,45
20230608,115700,3340683500,49500,49450,49500,49450,164
20230608,115600,3332565600,49500,49450,49500,49450,457
20230608,115500,3309950250,49500,49450,49500,49450,226
20230608,115400,3298772350,49500,49550,49600,49500,371
20230608,115300,3280399850,49550,49600,49600,49550,39
20230608,115200,3278465500,49550,49600,49650,49550,149
20230608,115100,3271071900,49600,49700,49700,49600,197
20230608,115000,3261290900,49700,49550,49700,49550,143
20230608,114900,3254192650,49500,49800,49800,49500,1117
20230608,114800,3198806600,49750,49800,49800,49750,14
20230608,114700,3198109600,49750,49750,49800,49750,48
20230608,114600,3195720150,49750,49800,49800,49750,229
20230608,114500,3184326650,49750,49800,49800,49750,93
20230608,114400,3179695500,49800,49700,49900,49700,56
20230608,114300,3176907650,49700,49850,49900,49650,830
20230608,114200,3135547150,49900,49850,49900,49850,262
20230608,114100,3122473950,49900,49850,49900,49850,35
20230608,114000,3120727700,49850,49900,49900,49850,52
20230608,113900,3118133200,49900,49850,49900,49850,32
20230608,113800,3116536550,49900,49900,49950,49850,79
20230608,113700,3112594250,49900,49900,49900,49850,149
20230608,113600,3105159600,49900,49900,49900,49850,211
20230608,113500,3094633450,49900,49900,49950,49900,537
20230608,113400,3067834900,49950,49850,49950,49850,1400
20230608,113300,2997968350,49900,49900,49900,49850,62
20230608,113200,2994874700,49900,49900,49900,49850,260
20230608,113100,2981908950,49900,49900,49900,49850,157
20230608,113000,2974076300,49850,49900,49900,49850,151
20230608,112900,2966545200,49850,49850,49900,49800,192
20230608,112800,2956973100,49850,49800,49850,49800,66
20230608,112700,2953684000,49850,49800,49850,49800,66
20230608,112600,2950393950,49800,49800,49850,49800,311
20230608,112500,2934904150,49800,49750,49850,49750,340
20230608,112400,2917971000,49750,49800,49800,49750,87
20230608,112300,2913638550,49750,49750,49800,49750,27
20230608,112200,2912294300,49700,49700,49900,49650,1441
20230608,112100,2840524550,49650,49700,49700,49650,54
20230608,112000,2837840800,49700,49650,49700,49650,59
20230608,111900,2834908650,49650,49650,49700,49650,80
20230608,111800,2830934300,49700,49700,49700,49650,38
20230608,111700,2829045750,49650,49700,49700,49650,512
20230608,111600,2803622350,49700,49700,49700,49650,73
20230608,111500,2799994450,49700,49750,49750,49700,1238
20230608,111400,2738458150,49750,49750,49750,49700,63
20230608,111300,2735324700,49700,49750,49750,49700,72
20230608,111200,2731742900,49750,49700,49750,49700,68
20230608,111100,2728360350,49750,49750,49750,49750,124
20230608,111000,2722191350,49750,49750,49750,49700,118
20230608,110900,2716321850,49700,49700,49750,49700,39
20230608,110800,2714381900,49700,49750,49750,49700,84
20230608,110700,2710203250,49700,49700,49750,49700,37
20230608,110600,2708362700,49750,49750,49750,49700,140
20230608,110500,2701400450,49750,49650,49750,49650,414
20230608,110400,2680823150,49650,49650,49700,49650,184
20230608,110300,2671686150,49650,49650,49700,49650,314
20230608,110200,2656094550,49650,49650,49700,49650,95
20230608,110100,2651376050,49650,49650,49700,49650,46
20230608,110000,2649091400,49650,49650,49700,49650,578
20230608,105900,2620388300,49700,49650,49700,49650,48
20230608,105800,2618003050,49700,49700,49700,49650,41
20230608,105700,2615965450,49650,49650,49700,49600,312
20230608,105600,2600472750,49650,49650,49650,49600,73
20230608,105500,2596848350,49600,49600,49650,49600,35
20230608,105400,2595111450,49600,49650,49650,49600,118
20230608,105300,2589253050,49650,49600,49650,49550,150
20230608,105200,2581811350,49550,49550,49550,49500,88
20230608,105100,2577452100,49550,49550,49550,49500,71
20230608,105000,2573934400,49550,49500,49550,49500,107
20230608,104900,2568632700,49550,49550,49550,49500,76
20230608,104800,2564868550,49550,49550,49550,49500,34
20230608,104700,2563183900,49500,49550,49550,49500,46
20230608,104600,2560904700,49500,49500,49550,49500,60
20230608,104500,2557932100,49550,49500,49550,49500,257
20230608,104400,2545207900,49550,49550,49550,49500,110
20230608,104300,2539757600,49550,49550,49550,49500,161
20230608,104200,2531781150,49500,49500,49600,49500,145
20230608,104100,2524591050,49550,49500,49600,49500,28
20230608,104000,2523204100,49600,49500,49600,49500,306
20230608,103900,2508039250,49550,49500,49550,49500,740
20230608,103800,2471403050,49500,49450,49500,49450,147
20230608,103700,2464131650,49500,49450,49500,49450,32
20230608,103600,2462547800,49500,49500,49500,49450,75
20230608,103500,2458835650,49500,49500,49500,49450,22
20230608,103400,2457746850,49450,49450,49500,49450,57
20230608,103300,2454927550,49450,49450,49500,49450,493
20230608,103200,2430547550,49450,49450,49500,49450,18
20230608,103100,2429656700,49500,49450,49500,49450,19
20230608,103000,2428716250,49500,49450,49500,49450,24
20230608,102900,2427528750,49450,49450,49500,49450,65
20230608,102800,2424313300,49450,49450,49500,49400,1101
20230608,102700,2369873650,49450,49500,49500,49450,14
20230608,102600,2369180750,49500,49500,49500,49450,34
20230608,102500,2367498000,49500,49450,49500,49450,38
20230608,102400,2365618150,49450,49500,49500,49450,33
20230608,102300,2363985650,49500,49500,49500,49450,33
20230608,102200,2362352400,49500,49500,49500,49450,18
20230608,102100,2361461450,49450,49500,49500,49450,43
20230608,102000,2359333850,49500,49450,49500,49450,20
20230608,101900,2358343950,49500,49450,49500,49450,30
20230608,101800,2356859300,49450,49500,49500,49450,29
20230608,101700,2355424450,49500,49450,49500,49450,16
20230608,101600,2354632600,49450,49500,49500,49450,25
20230608,101500,2353395300,49450,49500,49500,49450,155
20230608,101400,2345729850,49450,49450,49500,49450,15
20230608,101300,2344987450,49450,49500,49550,49450,305
20230608,101200,2329889900,49500,49450,49500,49450,223
20230608,101100,2318852500,49450,49450,49500,49450,16
20230608,101000,2318060800,49500,49450,49500,49450,18
20230608,100900,2317170050,49500,49450,49500,49450,39
20230608,100800,2315240700,49500,49450,49500,49450,125
20230608,100700,2309058900,49550,49450,49550,49450,319
20230608,100600,2293270750,49500,49500,49500,49450,61
20230608,100500,2290253250,49500,49500,49500,49400,71
20230608,100400,2286741500,49400,49450,49500,49400,275
20230608,100300,2273143150,49450,49500,49500,49450,307
20230608,100200,2257954400,49500,49500,49550,49500,94
20230608,100100,2253300500,49550,49550,49550,49500,184
20230608,100000,2244185350,49550,49600,49600,49550,15
20230608,095900,2243441450,49600,49650,49650,49600,232
20230608,095800,2231933450,49600,49550,49650,49550,132
20230608,095700,2225386500,49650,49600,49650,49600,448
20230608,095600,2203160000,49600,49600,49650,49600,76
20230608,095500,2199387300,49600,49600,49650,49600,19
20230608,095400,2198444050,49600,49550,49700,49550,684
20230608,095300,2164511300,49500,49450,49500,49450,1129
20230608,095200,2108653400,49500,49500,49500,49500,16
20230608,095100,2107861400,49500,49450,49500,49450,539
20230608,095000,2081206450,49500,49450,49500,49450,32
20230608,094900,2079622650,49500,49500,49500,49500,189
20230608,094800,2070267150,49550,49550,49550,49500,124
20230608,094700,2064126300,49500,49550,49600,49450,430
20230608,094600,2042824500,49550,49450,49550,49450,1563
20230608,094500,1965507550,49450,49450,49450,49350,361
20230608,094400,1947665350,49450,49500,49500,49350,456
20230608,094300,1925117300,49500,49700,49700,49500,81
20230608,094200,1921106650,49500,49700,49700,49500,220
20230608,094100,1910173050,49750,49750,49750,49650,235
20230608,094000,1898494100,49750,49550,49750,49500,1851
20230608,093900,1806589700,49600,49550,49600,49500,430
20230608,093800,1785283850,49550,49500,49600,49500,97
20230608,093700,1780475300,49600,49600,49600,49500,323
20230608,093600,1764466100,49550,49600,49600,49500,102
20230608,093500,1759412600,49600,49600,49600,49550,173
20230608,093400,1750835850,49600,49600,49650,49600,190
20230608,093300,1741411350,49600,49600,49650,49600,458
20230608,093200,1718691600,49600,49550,49600,49500,601
20230608,093100,1688888050,49600,49600,49600,49550,154
20230608,093000,1681255850,49600,49600,49650,49600,281
20230608,092900,1667316700,49650,49700,49700,49600,255
20230608,092800,1654656250,49700,49650,49700,49650,96
20230608,092700,1649887650,49650,49600,49650,49550,398
20230608,092600,1630144900,49700,49750,49750,49600,339
20230608,092500,1613295550,49600,49650,49800,49600,464
20230608,092400,1590256300,49800,49800,49800,49800,125
20230608,092300,1584031300,49800,49750,49800,49600,350
20230608,092200,1566618050,49600,49800,49850,49500,1831
20230608,092100,1475742000,49900,49950,49950,49850,808
20230608,092000,1435422450,49950,49900,50000,49900,2582
20230608,091900,1306416700,49900,49850,49900,49850,1045
20230608,091800,1254276750,49900,49900,49900,49850,328
20230608,091700,1237922600,49900,49900,49900,49800,475
20230608,091600,1214227450,49900,49800,49900,49750,907
20230608,091500,1169017900,49850,49800,49850,49750,1673
20230608,091400,1085667600,49800,49700,49800,49650,1484
20230608,091300,1011847700,49650,49700,49700,49600,161
20230608,091200,1003849900,49700,49550,49700,49550,706
20230608,091100,968810200,49600,49450,49600,49400,942
20230608,091000,922159200,49450,49600,49800,49450,1311
20230608,090900,857252100,49800,49450,49800,49300,5603
20230608,090800,579867900,49450,49350,49500,49200,2706
20230608,090700,446153350,49350,48800,49400,48800,4454
20230608,090600,226984500,48800,48900,48900,48800,190
20230608,090500,217705100,48900,48600,48900,48600,760
20230608,090400,180670050,48700,48650,48750,48400,1052
20230608,090300,129463300,48650,48500,48700,48500,932
20230608,090200,84229450,48250,48250,48500,48250,116
20230608,090100,78611300,48500,48600,48650,48250,487
20230608,090000,55000350,48600,48500,48600,48150,1132
Reference in New Issue Copy Permalink