ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/272110/min/candle-20230621.csv

901 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
20230621,235800,2618724900,23150,23150,23150,23150,1406
20230621,235700,2618724900,23150,23150,23150,23150,0
20230621,235600,2618724900,23150,23150,23150,23150,0
20230621,235500,2618724900,23150,23150,23150,23150,0
20230621,235400,2618724900,23150,23150,23150,23150,0
20230621,235300,2618724900,23150,23150,23150,23150,0
20230621,235200,2618724900,23150,23150,23150,23150,0
20230621,235100,2618724900,23150,23150,23150,23150,0
20230621,235000,2618724900,23150,23150,23150,23150,0
20230621,234900,2618724900,23150,23150,23150,23150,0
20230621,234800,2618724900,23150,23150,23150,23150,0
20230621,234700,2618724900,23150,23150,23150,23150,0
20230621,234600,2618724900,23150,23150,23150,23150,0
20230621,234500,2618724900,23150,23150,23150,23150,0
20230621,234400,2618724900,23150,23150,23150,23150,0
20230621,234300,2618724900,23150,23150,23150,23150,0
20230621,234200,2618724900,23150,23150,23150,23150,0
20230621,234100,2618724900,23150,23150,23150,23150,0
20230621,234000,2618724900,23150,23150,23150,23150,0
20230621,233900,2618724900,23150,23150,23150,23150,0
20230621,233800,2618724900,23150,23150,23150,23150,0
20230621,233700,2618724900,23150,23150,23150,23150,0
20230621,233600,2618724900,23150,23150,23150,23150,0
20230621,233500,2618724900,23150,23150,23150,23150,0
20230621,233400,2618724900,23150,23150,23150,23150,0
20230621,233300,2618724900,23150,23150,23150,23150,0
20230621,233200,2618724900,23150,23150,23150,23150,0
20230621,233100,2618724900,23150,23150,23150,23150,0
20230621,233000,2618724900,23150,23150,23150,23150,0
20230621,232900,2618724900,23150,23150,23150,23150,0
20230621,232800,2618724900,23150,23150,23150,23150,1406
20230621,232700,2618724900,23150,23150,23150,23150,0
20230621,232600,2618724900,23150,23150,23150,23150,0
20230621,232500,2618724900,23150,23150,23150,23150,0
20230621,232400,2618724900,23150,23150,23150,23150,0
20230621,232300,2618724900,23150,23150,23150,23150,0
20230621,232200,2618724900,23150,23150,23150,23150,0
20230621,232100,2618724900,23150,23150,23150,23150,0
20230621,232000,2618724900,23150,23150,23150,23150,0
20230621,231900,2618724900,23150,23150,23150,23150,0
20230621,231800,2618724900,23150,23150,23150,23150,0
20230621,231700,2618724900,23150,23150,23150,23150,0
20230621,231600,2618724900,23150,23150,23150,23150,0
20230621,231500,2618724900,23150,23150,23150,23150,0
20230621,231400,2618724900,23150,23150,23150,23150,0
20230621,231300,2618724900,23150,23150,23150,23150,0
20230621,231200,2618724900,23150,23150,23150,23150,0
20230621,231100,2618724900,23150,23150,23150,23150,0
20230621,231000,2618724900,23150,23150,23150,23150,0
20230621,230900,2618724900,23150,23150,23150,23150,0
20230621,230800,2618724900,23150,23150,23150,23150,0
20230621,230700,2618724900,23150,23150,23150,23150,0
20230621,230600,2618724900,23150,23150,23150,23150,0
20230621,230500,2618724900,23150,23150,23150,23150,0
20230621,230400,2618724900,23150,23150,23150,23150,0
20230621,230300,2618724900,23150,23150,23150,23150,0
20230621,230200,2618724900,23150,23150,23150,23150,0
20230621,230100,2618724900,23150,23150,23150,23150,0
20230621,230000,2618724900,23150,23150,23150,23150,0
20230621,225900,2618724900,23150,23150,23150,23150,0
20230621,225800,2618724900,23150,23150,23150,23150,1406
20230621,225700,2618724900,23150,23150,23150,23150,0
20230621,225600,2618724900,23150,23150,23150,23150,0
20230621,225500,2618724900,23150,23150,23150,23150,0
20230621,225400,2618724900,23150,23150,23150,23150,0
20230621,225300,2618724900,23150,23150,23150,23150,0
20230621,225200,2618724900,23150,23150,23150,23150,0
20230621,225100,2618724900,23150,23150,23150,23150,0
20230621,225000,2618724900,23150,23150,23150,23150,0
20230621,224900,2618724900,23150,23150,23150,23150,0
20230621,224800,2618724900,23150,23150,23150,23150,0
20230621,224700,2618724900,23150,23150,23150,23150,0
20230621,224600,2618724900,23150,23150,23150,23150,0
20230621,224500,2618724900,23150,23150,23150,23150,0
20230621,224400,2618724900,23150,23150,23150,23150,0
20230621,224300,2618724900,23150,23150,23150,23150,0
20230621,224200,2618724900,23150,23150,23150,23150,0
20230621,224100,2618724900,23150,23150,23150,23150,0
20230621,224000,2618724900,23150,23150,23150,23150,0
20230621,223900,2618724900,23150,23150,23150,23150,0
20230621,223800,2618724900,23150,23150,23150,23150,0
20230621,223700,2618724900,23150,23150,23150,23150,0
20230621,223600,2618724900,23150,23150,23150,23150,0
20230621,223500,2618724900,23150,23150,23150,23150,0
20230621,223400,2618724900,23150,23150,23150,23150,0
20230621,223300,2618724900,23150,23150,23150,23150,0
20230621,223200,2618724900,23150,23150,23150,23150,0
20230621,223100,2618724900,23150,23150,23150,23150,0
20230621,223000,2618724900,23150,23150,23150,23150,0
20230621,222900,2618724900,23150,23150,23150,23150,0
20230621,222800,2618724900,23150,23150,23150,23150,1406
20230621,222700,2618724900,23150,23150,23150,23150,0
20230621,222600,2618724900,23150,23150,23150,23150,0
20230621,222500,2618724900,23150,23150,23150,23150,0
20230621,222400,2618724900,23150,23150,23150,23150,0
20230621,222300,2618724900,23150,23150,23150,23150,0
20230621,222200,2618724900,23150,23150,23150,23150,0
20230621,222100,2618724900,23150,23150,23150,23150,0
20230621,222000,2618724900,23150,23150,23150,23150,0
20230621,221900,2618724900,23150,23150,23150,23150,0
20230621,221800,2618724900,23150,23150,23150,23150,0
20230621,221700,2618724900,23150,23150,23150,23150,0
20230621,221600,2618724900,23150,23150,23150,23150,0
20230621,221500,2618724900,23150,23150,23150,23150,0
20230621,221400,2618724900,23150,23150,23150,23150,0
20230621,221300,2618724900,23150,23150,23150,23150,0
20230621,221200,2618724900,23150,23150,23150,23150,0
20230621,221100,2618724900,23150,23150,23150,23150,0
20230621,221000,2618724900,23150,23150,23150,23150,0
20230621,220900,2618724900,23150,23150,23150,23150,0
20230621,220800,2618724900,23150,23150,23150,23150,0
20230621,220700,2618724900,23150,23150,23150,23150,0
20230621,220600,2618724900,23150,23150,23150,23150,0
20230621,220500,2618724900,23150,23150,23150,23150,0
20230621,220400,2618724900,23150,23150,23150,23150,0
20230621,220300,2618724900,23150,23150,23150,23150,0
20230621,220200,2618724900,23150,23150,23150,23150,0
20230621,220100,2618724900,23150,23150,23150,23150,0
20230621,220000,2618724900,23150,23150,23150,23150,0
20230621,215900,2618724900,23150,23150,23150,23150,0
20230621,215800,2618724900,23150,23150,23150,23150,1406
20230621,215700,2618724900,23150,23150,23150,23150,0
20230621,215600,2618724900,23150,23150,23150,23150,0
20230621,215500,2618724900,23150,23150,23150,23150,0
20230621,215400,2618724900,23150,23150,23150,23150,0
20230621,215300,2618724900,23150,23150,23150,23150,0
20230621,215200,2618724900,23150,23150,23150,23150,0
20230621,215100,2618724900,23150,23150,23150,23150,0
20230621,215000,2618724900,23150,23150,23150,23150,0
20230621,214900,2618724900,23150,23150,23150,23150,0
20230621,214800,2618724900,23150,23150,23150,23150,0
20230621,214700,2618724900,23150,23150,23150,23150,0
20230621,214600,2618724900,23150,23150,23150,23150,0
20230621,214500,2618724900,23150,23150,23150,23150,0
20230621,214400,2618724900,23150,23150,23150,23150,0
20230621,214300,2618724900,23150,23150,23150,23150,0
20230621,214200,2618724900,23150,23150,23150,23150,0
20230621,214100,2618724900,23150,23150,23150,23150,0
20230621,214000,2618724900,23150,23150,23150,23150,0
20230621,213900,2618724900,23150,23150,23150,23150,0
20230621,213800,2618724900,23150,23150,23150,23150,0
20230621,213700,2618724900,23150,23150,23150,23150,0
20230621,213600,2618724900,23150,23150,23150,23150,0
20230621,213500,2618724900,23150,23150,23150,23150,0
20230621,213400,2618724900,23150,23150,23150,23150,0
20230621,213300,2618724900,23150,23150,23150,23150,0
20230621,213200,2618724900,23150,23150,23150,23150,0
20230621,213100,2618724900,23150,23150,23150,23150,0
20230621,213000,2618724900,23150,23150,23150,23150,0
20230621,212900,2618724900,23150,23150,23150,23150,0
20230621,212800,2618724900,23150,23150,23150,23150,1406
20230621,212700,2618724900,23150,23150,23150,23150,0
20230621,212600,2618724900,23150,23150,23150,23150,0
20230621,212500,2618724900,23150,23150,23150,23150,0
20230621,212400,2618724900,23150,23150,23150,23150,0
20230621,212300,2618724900,23150,23150,23150,23150,0
20230621,212200,2618724900,23150,23150,23150,23150,0
20230621,212100,2618724900,23150,23150,23150,23150,0
20230621,212000,2618724900,23150,23150,23150,23150,0
20230621,211900,2618724900,23150,23150,23150,23150,0
20230621,211800,2618724900,23150,23150,23150,23150,0
20230621,211700,2618724900,23150,23150,23150,23150,0
20230621,211600,2618724900,23150,23150,23150,23150,0
20230621,211500,2618724900,23150,23150,23150,23150,0
20230621,211400,2618724900,23150,23150,23150,23150,0
20230621,211300,2618724900,23150,23150,23150,23150,0
20230621,211200,2618724900,23150,23150,23150,23150,0
20230621,211100,2618724900,23150,23150,23150,23150,0
20230621,211000,2618724900,23150,23150,23150,23150,0
20230621,210900,2618724900,23150,23150,23150,23150,0
20230621,210800,2618724900,23150,23150,23150,23150,0
20230621,210700,2618724900,23150,23150,23150,23150,0
20230621,210600,2618724900,23150,23150,23150,23150,0
20230621,210500,2618724900,23150,23150,23150,23150,0
20230621,210400,2618724900,23150,23150,23150,23150,0
20230621,210300,2618724900,23150,23150,23150,23150,0
20230621,210200,2618724900,23150,23150,23150,23150,0
20230621,210100,2618724900,23150,23150,23150,23150,0
20230621,210000,2618724900,23150,23150,23150,23150,0
20230621,205900,2618724900,23150,23150,23150,23150,0
20230621,205800,2618724900,23150,23150,23150,23150,1406
20230621,205700,2618724900,23150,23150,23150,23150,0
20230621,205600,2618724900,23150,23150,23150,23150,0
20230621,205500,2618724900,23150,23150,23150,23150,0
20230621,205400,2618724900,23150,23150,23150,23150,0
20230621,205300,2618724900,23150,23150,23150,23150,0
20230621,205200,2618724900,23150,23150,23150,23150,0
20230621,205100,2618724900,23150,23150,23150,23150,0
20230621,205000,2618724900,23150,23150,23150,23150,0
20230621,204900,2618724900,23150,23150,23150,23150,0
20230621,204800,2618724900,23150,23150,23150,23150,0
20230621,204700,2618724900,23150,23150,23150,23150,0
20230621,204600,2618724900,23150,23150,23150,23150,0
20230621,204500,2618724900,23150,23150,23150,23150,0
20230621,204400,2618724900,23150,23150,23150,23150,0
20230621,204300,2618724900,23150,23150,23150,23150,0
20230621,204200,2618724900,23150,23150,23150,23150,0
20230621,204100,2618724900,23150,23150,23150,23150,0
20230621,204000,2618724900,23150,23150,23150,23150,0
20230621,203900,2618724900,23150,23150,23150,23150,0
20230621,203800,2618724900,23150,23150,23150,23150,0
20230621,203700,2618724900,23150,23150,23150,23150,0
20230621,203600,2618724900,23150,23150,23150,23150,0
20230621,203500,2618724900,23150,23150,23150,23150,0
20230621,203400,2618724900,23150,23150,23150,23150,0
20230621,203300,2618724900,23150,23150,23150,23150,0
20230621,203200,2618724900,23150,23150,23150,23150,0
20230621,203100,2618724900,23150,23150,23150,23150,0
20230621,203000,2618724900,23150,23150,23150,23150,0
20230621,202900,2618724900,23150,23150,23150,23150,0
20230621,202800,2618724900,23150,23150,23150,23150,1406
20230621,202700,2618724900,23150,23150,23150,23150,0
20230621,202600,2618724900,23150,23150,23150,23150,0
20230621,202500,2618724900,23150,23150,23150,23150,0
20230621,202400,2618724900,23150,23150,23150,23150,0
20230621,202300,2618724900,23150,23150,23150,23150,0
20230621,202200,2618724900,23150,23150,23150,23150,0
20230621,202100,2618724900,23150,23150,23150,23150,0
20230621,202000,2618724900,23150,23150,23150,23150,0
20230621,201900,2618724900,23150,23150,23150,23150,0
20230621,201800,2618724900,23150,23150,23150,23150,0
20230621,201700,2618724900,23150,23150,23150,23150,0
20230621,201600,2618724900,23150,23150,23150,23150,0
20230621,201500,2618724900,23150,23150,23150,23150,0
20230621,201400,2618724900,23150,23150,23150,23150,0
20230621,201300,2618724900,23150,23150,23150,23150,0
20230621,201200,2618724900,23150,23150,23150,23150,0
20230621,201100,2618724900,23150,23150,23150,23150,0
20230621,201000,2618724900,23150,23150,23150,23150,0
20230621,200900,2618724900,23150,23150,23150,23150,0
20230621,200800,2618724900,23150,23150,23150,23150,0
20230621,200700,2618724900,23150,23150,23150,23150,0
20230621,200600,2618724900,23150,23150,23150,23150,0
20230621,200500,2618724900,23150,23150,23150,23150,0
20230621,200400,2618724900,23150,23150,23150,23150,0
20230621,200300,2618724900,23150,23150,23150,23150,0
20230621,200200,2618724900,23150,23150,23150,23150,0
20230621,200100,2618724900,23150,23150,23150,23150,0
20230621,200000,2618724900,23150,23150,23150,23150,0
20230621,195900,2618724900,23150,23150,23150,23150,0
20230621,195800,2618724900,23150,23150,23150,23150,1406
20230621,195700,2618724900,23150,23150,23150,23150,0
20230621,195600,2618724900,23150,23150,23150,23150,0
20230621,195500,2618724900,23150,23150,23150,23150,0
20230621,195400,2618724900,23150,23150,23150,23150,0
20230621,195300,2618724900,23150,23150,23150,23150,0
20230621,195200,2618724900,23150,23150,23150,23150,0
20230621,195100,2618724900,23150,23150,23150,23150,0
20230621,195000,2618724900,23150,23150,23150,23150,0
20230621,194900,2618724900,23150,23150,23150,23150,0
20230621,194800,2618724900,23150,23150,23150,23150,0
20230621,194700,2618724900,23150,23150,23150,23150,0
20230621,194600,2618724900,23150,23150,23150,23150,0
20230621,194500,2618724900,23150,23150,23150,23150,0
20230621,194400,2618724900,23150,23150,23150,23150,0
20230621,194300,2618724900,23150,23150,23150,23150,0
20230621,194200,2618724900,23150,23150,23150,23150,0
20230621,194100,2618724900,23150,23150,23150,23150,0
20230621,194000,2618724900,23150,23150,23150,23150,0
20230621,193900,2618724900,23150,23150,23150,23150,0
20230621,193800,2618724900,23150,23150,23150,23150,0
20230621,193700,2618724900,23150,23150,23150,23150,0
20230621,193600,2618724900,23150,23150,23150,23150,0
20230621,193500,2618724900,23150,23150,23150,23150,0
20230621,193400,2618724900,23150,23150,23150,23150,0
20230621,193300,2618724900,23150,23150,23150,23150,0
20230621,193200,2618724900,23150,23150,23150,23150,0
20230621,193100,2618724900,23150,23150,23150,23150,0
20230621,193000,2618724900,23150,23150,23150,23150,0
20230621,192900,2618724900,23150,23150,23150,23150,0
20230621,192800,2618724900,23150,23150,23150,23150,1406
20230621,192700,2618724900,23150,23150,23150,23150,0
20230621,192600,2618724900,23150,23150,23150,23150,0
20230621,192500,2618724900,23150,23150,23150,23150,0
20230621,192400,2618724900,23150,23150,23150,23150,0
20230621,192300,2618724900,23150,23150,23150,23150,0
20230621,192200,2618724900,23150,23150,23150,23150,0
20230621,192100,2618724900,23150,23150,23150,23150,0
20230621,192000,2618724900,23150,23150,23150,23150,0
20230621,191900,2618724900,23150,23150,23150,23150,0
20230621,191800,2618724900,23150,23150,23150,23150,0
20230621,191700,2618724900,23150,23150,23150,23150,0
20230621,191600,2618724900,23150,23150,23150,23150,0
20230621,191500,2618724900,23150,23150,23150,23150,0
20230621,191400,2618724900,23150,23150,23150,23150,0
20230621,191300,2618724900,23150,23150,23150,23150,0
20230621,191200,2618724900,23150,23150,23150,23150,0
20230621,191100,2618724900,23150,23150,23150,23150,0
20230621,191000,2618724900,23150,23150,23150,23150,0
20230621,190900,2618724900,23150,23150,23150,23150,0
20230621,190800,2618724900,23150,23150,23150,23150,0
20230621,190700,2618724900,23150,23150,23150,23150,0
20230621,190600,2618724900,23150,23150,23150,23150,0
20230621,190500,2618724900,23150,23150,23150,23150,0
20230621,190400,2618724900,23150,23150,23150,23150,0
20230621,190300,2618724900,23150,23150,23150,23150,0
20230621,190200,2618724900,23150,23150,23150,23150,0
20230621,190100,2618724900,23150,23150,23150,23150,0
20230621,190000,2618724900,23150,23150,23150,23150,0
20230621,185900,2618724900,23150,23150,23150,23150,0
20230621,185800,2618724900,23150,23150,23150,23150,1406
20230621,185700,2618724900,23150,23150,23150,23150,0
20230621,185600,2618724900,23150,23150,23150,23150,0
20230621,185500,2618724900,23150,23150,23150,23150,0
20230621,185400,2618724900,23150,23150,23150,23150,0
20230621,185300,2618724900,23150,23150,23150,23150,0
20230621,185200,2618724900,23150,23150,23150,23150,0
20230621,185100,2618724900,23150,23150,23150,23150,0
20230621,185000,2618724900,23150,23150,23150,23150,0
20230621,184900,2618724900,23150,23150,23150,23150,0
20230621,184800,2618724900,23150,23150,23150,23150,0
20230621,184700,2618724900,23150,23150,23150,23150,0
20230621,184600,2618724900,23150,23150,23150,23150,0
20230621,184500,2618724900,23150,23150,23150,23150,0
20230621,184400,2618724900,23150,23150,23150,23150,0
20230621,184300,2618724900,23150,23150,23150,23150,0
20230621,184200,2618724900,23150,23150,23150,23150,0
20230621,184100,2618724900,23150,23150,23150,23150,0
20230621,184000,2618724900,23150,23150,23150,23150,0
20230621,183900,2618724900,23150,23150,23150,23150,0
20230621,183800,2618724900,23150,23150,23150,23150,0
20230621,183700,2618724900,23150,23150,23150,23150,0
20230621,183600,2618724900,23150,23150,23150,23150,0
20230621,183500,2618724900,23150,23150,23150,23150,0
20230621,183400,2618724900,23150,23150,23150,23150,0
20230621,183300,2618724900,23150,23150,23150,23150,0
20230621,183200,2618724900,23150,23150,23150,23150,0
20230621,183100,2618724900,23150,23150,23150,23150,0
20230621,183000,2618724900,23150,23150,23150,23150,0
20230621,182900,2618724900,23150,23150,23150,23150,0
20230621,182800,2618724900,23150,23150,23150,23150,1406
20230621,182700,2618724900,23150,23150,23150,23150,0
20230621,182600,2618724900,23150,23150,23150,23150,0
20230621,182500,2618724900,23150,23150,23150,23150,0
20230621,182400,2618724900,23150,23150,23150,23150,0
20230621,182300,2618724900,23150,23150,23150,23150,0
20230621,182200,2618724900,23150,23150,23150,23150,0
20230621,182100,2618724900,23150,23150,23150,23150,0
20230621,182000,2618724900,23150,23150,23150,23150,0
20230621,181900,2618724900,23150,23150,23150,23150,0
20230621,181800,2618724900,23150,23150,23150,23150,0
20230621,181700,2618724900,23150,23150,23150,23150,0
20230621,181600,2618724900,23150,23150,23150,23150,0
20230621,181500,2618724900,23150,23150,23150,23150,0
20230621,181400,2618724900,23150,23150,23150,23150,0
20230621,181300,2618724900,23150,23150,23150,23150,0
20230621,181200,2618724900,23150,23150,23150,23150,0
20230621,181100,2618724900,23150,23150,23150,23150,0
20230621,181000,2618724900,23150,23150,23150,23150,0
20230621,180900,2618724900,23150,23150,23150,23150,0
20230621,180800,2618724900,23150,23150,23150,23150,0
20230621,180700,2618724900,23150,23150,23150,23150,0
20230621,180600,2618724900,23150,23150,23150,23150,0
20230621,180500,2618724900,23150,23150,23150,23150,0
20230621,180400,2618724900,23150,23150,23150,23150,0
20230621,180300,2618724900,23150,23150,23150,23150,0
20230621,180200,2618724900,23150,23150,23150,23150,0
20230621,180100,2618724900,23150,23150,23150,23150,0
20230621,180000,2618724900,23150,23150,23150,23150,0
20230621,175900,2618724900,23150,23150,23150,23150,0
20230621,175800,2618724900,23150,23150,23150,23150,1406
20230621,175700,2618724900,23150,23150,23150,23150,0
20230621,175600,2618724900,23150,23150,23150,23150,0
20230621,175500,2618724900,23150,23150,23150,23150,0
20230621,175400,2618724900,23150,23150,23150,23150,0
20230621,175300,2618724900,23150,23150,23150,23150,0
20230621,175200,2618724900,23150,23150,23150,23150,0
20230621,175100,2618724900,23150,23150,23150,23150,0
20230621,175000,2618724900,23150,23150,23150,23150,0
20230621,174900,2618724900,23150,23150,23150,23150,0
20230621,174800,2618724900,23150,23150,23150,23150,0
20230621,174700,2618724900,23150,23150,23150,23150,0
20230621,174600,2618724900,23150,23150,23150,23150,0
20230621,174500,2618724900,23150,23150,23150,23150,0
20230621,174400,2618724900,23150,23150,23150,23150,0
20230621,174300,2618724900,23150,23150,23150,23150,0
20230621,174200,2618724900,23150,23150,23150,23150,0
20230621,174100,2618724900,23150,23150,23150,23150,0
20230621,174000,2618724900,23150,23150,23150,23150,0
20230621,173900,2618724900,23150,23150,23150,23150,0
20230621,173800,2618724900,23150,23150,23150,23150,0
20230621,173700,2618724900,23150,23150,23150,23150,0
20230621,173600,2618724900,23150,23150,23150,23150,0
20230621,173500,2618724900,23150,23150,23150,23150,0
20230621,173400,2618724900,23150,23150,23150,23150,0
20230621,173300,2618724900,23150,23150,23150,23150,0
20230621,173200,2618724900,23150,23150,23150,23150,0
20230621,173100,2618724900,23150,23150,23150,23150,0
20230621,173000,2618724900,23150,23150,23150,23150,0
20230621,172900,2618724900,23150,23150,23150,23150,0
20230621,172800,2618724900,23150,23150,23150,23150,1406
20230621,172700,2618724900,23150,23150,23150,23150,0
20230621,172600,2618724900,23150,23150,23150,23150,0
20230621,172500,2618724900,23150,23150,23150,23150,0
20230621,172400,2618724900,23150,23150,23150,23150,0
20230621,172300,2618724900,23150,23150,23150,23150,0
20230621,172200,2618724900,23150,23150,23150,23150,0
20230621,172100,2618724900,23150,23150,23150,23150,0
20230621,172000,2618724900,23150,23150,23150,23150,0
20230621,171900,2618724900,23150,23150,23150,23150,0
20230621,171800,2618724900,23150,23150,23150,23150,0
20230621,171700,2618724900,23150,23150,23150,23150,0
20230621,171600,2618724900,23150,23150,23150,23150,0
20230621,171500,2618724900,23150,23150,23150,23150,0
20230621,171400,2618724900,23150,23150,23150,23150,0
20230621,171300,2618724900,23150,23150,23150,23150,0
20230621,171200,2618724900,23150,23150,23150,23150,0
20230621,171100,2618724900,23150,23150,23150,23150,0
20230621,171000,2618724900,23150,23150,23150,23150,0
20230621,170900,2618724900,23150,23150,23150,23150,0
20230621,170800,2618724900,23150,23150,23150,23150,0
20230621,170700,2618724900,23150,23150,23150,23150,0
20230621,170600,2618724900,23150,23150,23150,23150,0
20230621,170500,2618724900,23150,23150,23150,23150,0
20230621,170400,2618724900,23150,23150,23150,23150,0
20230621,170300,2618724900,23150,23150,23150,23150,0
20230621,170200,2618724900,23150,23150,23150,23150,0
20230621,170100,2618724900,23150,23150,23150,23150,0
20230621,170000,2618724900,23150,23150,23150,23150,0
20230621,165900,2618724900,23150,23150,23150,23150,0
20230621,165800,2618724900,23150,23150,23150,23150,1406
20230621,165700,2618724900,23150,23150,23150,23150,0
20230621,165600,2618724900,23150,23150,23150,23150,0
20230621,165500,2618724900,23150,23150,23150,23150,0
20230621,165400,2618724900,23150,23150,23150,23150,0
20230621,165300,2618724900,23150,23150,23150,23150,0
20230621,165200,2618724900,23150,23150,23150,23150,0
20230621,165100,2618724900,23150,23150,23150,23150,0
20230621,165000,2618724900,23150,23150,23150,23150,0
20230621,164900,2618724900,23150,23150,23150,23150,0
20230621,164800,2618724900,23150,23150,23150,23150,0
20230621,164700,2618724900,23150,23150,23150,23150,0
20230621,164600,2618724900,23150,23150,23150,23150,0
20230621,164500,2618724900,23150,23150,23150,23150,0
20230621,164400,2618724900,23150,23150,23150,23150,0
20230621,164300,2618724900,23150,23150,23150,23150,0
20230621,164200,2618724900,23150,23150,23150,23150,0
20230621,164100,2618724900,23150,23150,23150,23150,0
20230621,164000,2618724900,23150,23150,23150,23150,0
20230621,163900,2618724900,23150,23150,23150,23150,0
20230621,163800,2618724900,23150,23150,23150,23150,0
20230621,163700,2618724900,23150,23150,23150,23150,0
20230621,163600,2618724900,23150,23150,23150,23150,0
20230621,163500,2618724900,23150,23150,23150,23150,0
20230621,163400,2618724900,23150,23150,23150,23150,0
20230621,163300,2618724900,23150,23150,23150,23150,0
20230621,163200,2618724900,23150,23150,23150,23150,0
20230621,163100,2618724900,23150,23150,23150,23150,0
20230621,163000,2618724900,23150,23150,23150,23150,0
20230621,162900,2618724900,23150,23150,23150,23150,0
20230621,162800,2618724900,23150,23150,23150,23150,1406
20230621,162700,2618724900,23150,23150,23150,23150,0
20230621,162600,2618724900,23150,23150,23150,23150,0
20230621,162500,2618724900,23150,23150,23150,23150,0
20230621,162400,2618724900,23150,23150,23150,23150,0
20230621,162300,2618724900,23150,23150,23150,23150,0
20230621,162200,2618724900,23150,23150,23150,23150,0
20230621,162100,2618724900,23150,23150,23150,23150,0
20230621,162000,2618724900,23150,23150,23150,23150,0
20230621,161900,2618724900,23150,23150,23150,23150,0
20230621,161800,2618724900,23150,23150,23150,23150,0
20230621,161700,2618724900,23150,23150,23150,23150,0
20230621,161600,2618724900,23150,23150,23150,23150,0
20230621,161500,2618724900,23150,23150,23150,23150,0
20230621,161400,2618724900,23150,23150,23150,23150,0
20230621,161300,2618724900,23150,23150,23150,23150,0
20230621,161200,2618724900,23150,23150,23150,23150,0
20230621,161100,2618724900,23150,23150,23150,23150,0
20230621,161000,2618724900,23150,23150,23150,23150,0
20230621,160900,2618724900,23150,23150,23150,23150,0
20230621,160800,2618724900,23150,23150,23150,23150,0
20230621,160700,2618724900,23150,23150,23150,23150,0
20230621,160600,2618724900,23150,23150,23150,23150,0
20230621,160500,2618724900,23150,23150,23150,23150,0
20230621,160400,2618724900,23150,23150,23150,23150,0
20230621,160300,2618724900,23150,23150,23150,23150,0
20230621,160200,2618724900,23150,23150,23150,23150,0
20230621,160100,2618724900,23150,23150,23150,23150,0
20230621,160000,2618724900,23150,23150,23150,23150,0
20230621,155900,2618724900,23150,23150,23150,23150,0
20230621,155800,2618724900,23150,23150,23150,23150,1406
20230621,155700,2618724900,23150,23150,23150,23150,0
20230621,155600,2618724900,23150,23150,23150,23150,0
20230621,155500,2618724900,23150,23150,23150,23150,0
20230621,155400,2618724900,23150,23150,23150,23150,0
20230621,155300,2618724900,23150,23150,23150,23150,0
20230621,155200,2618724900,23150,23150,23150,23150,0
20230621,155100,2618724900,23150,23150,23150,23150,0
20230621,155000,2618724900,23150,23150,23150,23150,0
20230621,154900,2618724900,23150,23150,23150,23150,0
20230621,154800,2618724900,23150,23150,23150,23150,0
20230621,154700,2618724900,23150,23150,23150,23150,0
20230621,154600,2618724900,23150,23150,23150,23150,0
20230621,154500,2618724900,23150,23150,23150,23150,0
20230621,154400,2618724900,23150,23150,23150,23150,0
20230621,154300,2618724900,23150,23150,23150,23150,0
20230621,154200,2618724900,23150,23150,23150,23150,0
20230621,154100,2618724900,23150,23150,23150,23150,0
20230621,154000,2618724900,23150,23150,23150,23150,0
20230621,153900,2618724900,23150,23150,23150,23150,0
20230621,153800,2618724900,23150,23150,23150,23150,0
20230621,153700,2618724900,23150,23150,23150,23150,0
20230621,153600,2618724900,23150,23150,23150,23150,0
20230621,153500,2618724900,23150,23150,23150,23150,0
20230621,153400,2618724900,23150,23150,23150,23150,0
20230621,153300,2618724900,23150,23150,23150,23150,0
20230621,153200,2618724900,23150,23150,23150,23150,0
20230621,153100,2618724900,23150,23150,23150,23150,0
20230621,153000,2618724900,23150,23150,23150,23150,1406
20230621,152900,2586176000,23400,23400,23400,23400,0
20230621,152800,2586176000,23400,23400,23400,23400,0
20230621,152700,2586176000,23400,23400,23400,23400,0
20230621,152600,2586176000,23400,23400,23400,23400,0
20230621,152500,2586176000,23400,23400,23400,23400,0
20230621,152400,2586176000,23400,23400,23400,23400,0
20230621,152300,2586176000,23400,23400,23400,23400,0
20230621,152200,2586176000,23400,23400,23400,23400,0
20230621,152100,2586176000,23400,23400,23400,23400,0
20230621,152000,2586176000,23400,23400,23400,23400,0
20230621,151900,2586176000,23400,23500,23500,23300,84
20230621,151800,2584216150,23450,23500,23500,23400,109
20230621,151700,2581659500,23500,23350,23500,23300,800
20230621,151600,2562900100,23350,23350,23350,23250,262
20230621,151500,2556786800,23350,23400,23450,23350,378
20230621,151400,2547937950,23400,23400,23400,23250,331
20230621,151300,2540221500,23350,23300,23500,23300,1915
20230621,151200,2495463200,23250,23250,23300,23200,375
20230621,151100,2486743050,23250,23250,23250,23200,276
20230621,151000,2480326950,23300,23250,23300,23200,486
20230621,150900,2469020800,23300,23300,23300,23250,133
20230621,150800,2465923100,23300,23300,23350,23300,433
20230621,150700,2455832950,23250,23300,23300,23250,370
20230621,150600,2447212350,23300,23250,23300,23250,272
20230621,150500,2440881700,23250,23250,23300,23250,238
20230621,150400,2435343700,23250,23250,23300,23150,358
20230621,150300,2427021500,23150,23250,23300,23150,1304
20230621,150200,2396784200,23300,23300,23300,23300,294
20230621,150100,2389934000,23300,23250,23300,23200,183
20230621,150000,2385676400,23250,23200,23250,23200,105
20230621,145900,2383235850,23200,23250,23250,23200,140
20230621,145800,2379981400,23250,23300,23300,23200,103
20230621,145700,2377587050,23300,23250,23300,23200,559
20230621,145600,2364596100,23250,23250,23250,23200,145
20230621,145500,2361225700,23250,23200,23250,23200,94
20230621,145400,2359040250,23200,23250,23250,23200,110
20230621,145300,2356483550,23250,23250,23250,23150,212
20230621,145200,2351556950,23250,23250,23250,23250,211
20230621,145100,2346651200,23250,23200,23250,23150,181
20230621,145000,2342448450,23200,23150,23200,23150,62
20230621,144900,2341011000,23150,23200,23200,23150,424
20230621,144800,2331175400,23150,23200,23200,23150,20
20230621,144700,2330712100,23200,23200,23200,23200,6
20230621,144600,2330572900,23150,23200,23200,23150,33
20230621,144500,2329808200,23200,23250,23250,23200,310
20230621,144400,2322615450,23250,23250,23250,23250,481
20230621,144300,2311432200,23250,23200,23250,23200,143
20230621,144200,2308113300,23200,23200,23200,23200,16
20230621,144100,2307742100,23200,23200,23200,23200,70
20230621,144000,2306118100,23250,23200,23250,23200,36
20230621,143900,2305282200,23200,23200,23200,23200,97
20230621,143800,2303031800,23200,23200,23200,23200,23
20230621,143700,2302498200,23200,23200,23200,23200,38
20230621,143600,2301616600,23250,23250,23250,23250,11
20230621,143500,2301360850,23250,23200,23250,23200,165
20230621,143400,2297532100,23250,23200,23250,23200,113
20230621,143300,2294905700,23250,23250,23250,23250,19
20230621,143200,2294463950,23250,23200,23250,23200,29
20230621,143100,2293790500,23200,23200,23200,23200,759
20230621,143000,2276181700,23200,23250,23250,23200,518
20230621,142900,2264163250,23250,23250,23250,23250,352
20230621,142800,2255979250,23250,23250,23250,23250,186
20230621,142700,2251654750,23200,23250,23250,23200,3236
20230621,142600,2176572000,23300,23250,23300,23250,79
20230621,142500,2174735200,23250,23200,23250,23200,559
20230621,142400,2161751400,23200,23200,23200,23200,1701
20230621,142300,2122288200,23150,23150,23150,23150,619
20230621,142200,2107958350,23150,23100,23150,23050,355
20230621,142100,2099743300,23100,23050,23100,23050,30
20230621,142000,2099051300,23100,23100,23100,23100,15
20230621,141900,2098704800,23050,23050,23050,23050,68
20230621,141800,2097137400,23050,23050,23050,23050,184
20230621,141700,2092896200,23050,23050,23050,23050,23
20230621,141600,2092366050,23050,23050,23050,23050,93
20230621,141500,2090222400,23000,23100,23100,23000,420
20230621,141400,2080543000,23000,23100,23100,23000,23
20230621,141300,2080013800,23000,23000,23000,23000,11
20230621,141200,2079760800,23050,23100,23150,23050,3639
20230621,141100,1995869100,23100,23100,23100,23100,25
20230621,141000,1995291600,23100,23200,23200,23100,2017
20230621,140900,1948687000,23150,23200,23200,23150,33
20230621,140800,1947922150,23200,23150,23200,23150,25
20230621,140700,1947343050,23250,23250,23250,23250,0
20230621,140600,1947343050,23250,23150,23250,23150,19
20230621,140500,1946902700,23250,23200,23250,23150,73
20230621,140400,1945212400,23250,23250,23250,23150,49
20230621,140300,1944075650,23150,23250,23250,23150,13
20230621,140200,1943774200,23250,23250,23250,23250,2
20230621,140100,1943727700,23150,23150,23150,23150,59
20230621,140000,1942361850,23150,23150,23150,23150,12
20230621,135900,1942084050,23250,23250,23250,23250,14
20230621,135800,1941758550,23150,23150,23150,23150,18
20230621,135700,1941341850,23150,23150,23150,23150,0
20230621,135600,1941341850,23150,23200,23200,23150,83
20230621,135500,1939420350,23200,23200,23200,23200,18
20230621,135400,1939002750,23200,23250,23250,23200,17
20230621,135300,1938607600,23200,23200,23200,23200,21
20230621,135200,1938120400,23200,23200,23200,23200,1731
20230621,135100,1897961200,23200,23200,23200,23200,855
20230621,135000,1878125200,23200,23250,23250,23200,14
20230621,134900,1877800350,23250,23250,23250,23250,14
20230621,134800,1877474850,23150,23150,23200,23150,857
20230621,134700,1857594200,23150,23200,23200,23150,3206
20230621,134600,1783218000,23250,23250,23250,23250,130
20230621,134500,1780195500,23250,23250,23250,23250,33
20230621,134400,1779428250,23250,23250,23250,23250,15
20230621,134300,1779079500,23200,23200,23200,23200,208
20230621,134200,1774253900,23150,23200,23200,23150,823
20230621,134100,1755160350,23200,23250,23250,23200,1136
20230621,134000,1728798350,23150,23200,23200,23150,162
20230621,133900,1725040600,23200,23150,23200,23150,1540
20230621,133800,1689313650,23200,23200,23200,23200,843
20230621,133700,1669756050,23150,23200,23200,23150,5438
20230621,133600,1543595050,23250,23250,23250,23250,50
20230621,133500,1542432550,23200,23200,23200,23200,22
20230621,133400,1541922150,23200,23250,23250,23200,26
20230621,133300,1541318200,23200,23200,23200,23200,5
20230621,133200,1541202200,23200,23250,23250,23200,25
20230621,133100,1540622050,23200,23150,23200,23150,311
20230621,133000,1533407400,23200,23200,23200,23100,1296
20230621,132900,1503446750,23150,23150,23200,23150,871
20230621,132800,1483242050,23150,23100,23150,23100,422
20230621,132700,1473478350,23050,23100,23100,23050,515
20230621,132600,1461582600,23050,23050,23050,23050,73
20230621,132500,1459899950,23050,23050,23050,23050,284
20230621,132400,1453353750,23050,23050,23150,23050,473
20230621,132300,1442434700,23050,23000,23050,23000,84
20230621,132200,1440502000,23000,23000,23000,23000,25
20230621,132100,1439927000,23000,23000,23000,23000,159
20230621,132000,1436270000,23000,23000,23000,23000,0
20230621,131900,1436270000,23000,23000,23000,23000,24
20230621,131800,1435718000,23050,23000,23050,23000,74
20230621,131700,1434015250,23000,23000,23000,23000,0
20230621,131600,1434015250,23000,23050,23050,23000,22
20230621,131500,1433509200,23050,23000,23050,23000,51
20230621,131400,1432336150,23000,23000,23000,23000,12
20230621,131300,1432060150,23000,22950,23050,22950,120
20230621,131200,1429303900,23000,23000,23000,23000,171
20230621,131100,1425370900,23000,23000,23000,23000,13
20230621,131000,1425071900,22950,22950,22950,22950,23
20230621,130900,1424544050,22950,22950,22950,22950,0
20230621,130800,1424544050,22950,23050,23050,22950,25
20230621,130700,1423968800,22950,22950,22950,22950,0
20230621,130600,1423968800,22950,22950,22950,22950,20
20230621,130500,1423509800,22950,23000,23000,22950,42
20230621,130400,1422545050,23100,23050,23100,22950,4798
20230621,130300,1312402100,23050,23050,23050,23000,83
20230621,130200,1310490150,23050,23000,23050,23000,10
20230621,130100,1310260100,23050,23050,23050,23050,20
20230621,130000,1309799100,23050,23000,23100,22950,1441
20230621,125900,1276710950,23000,23050,23050,23000,4525
20230621,125800,1172563450,23050,23150,23150,23050,26
20230621,125700,1171962750,23150,23050,23150,23050,59
20230621,125600,1170600800,23050,23050,23050,23050,16
20230621,125500,1170232000,23050,23050,23050,23050,14
20230621,125400,1169909300,23050,23050,23050,23000,7044
20230621,125300,1007832300,23050,23050,23050,23050,17
20230621,125200,1007440450,23150,23100,23150,23050,98
20230621,125100,1005180000,23050,23050,23050,23050,1
20230621,125000,1005156950,23050,23100,23100,23050,70
20230621,124900,1003540950,23100,23100,23100,23100,12
20230621,124800,1003263750,23050,23050,23050,23050,1
20230621,124700,1003240700,23050,23100,23150,23050,831
20230621,124600,984081950,23100,23100,23100,23100,156
20230621,124500,980478350,23050,23050,23100,23050,1184
20230621,124400,953162050,23050,23150,23150,23050,4948
20230621,124300,839008400,23150,23250,23250,23150,1053
20230621,124200,814628000,23250,23250,23250,23200,28
20230621,124100,813977400,23200,23150,23200,23150,78
20230621,124000,812168800,23200,23200,23200,23200,0
20230621,123900,812168800,23200,23200,23200,23200,100
20230621,123800,809848800,23150,23150,23150,23150,830
20230621,123700,790634300,23200,23200,23300,23200,64
20230621,123600,789148100,23200,23200,23200,23200,9
20230621,123500,788939300,23200,23200,23200,23200,0
20230621,123400,788939300,23200,23200,23200,23200,18
20230621,123300,788521700,23300,23300,23300,23300,1
20230621,123200,788498400,23200,23300,23300,23200,71
20230621,123100,786845500,23200,23200,23200,23200,34
20230621,123000,786056700,23200,23200,23200,23200,0
20230621,122900,786056700,23200,23200,23200,23200,251
20230621,122800,780233500,23200,23200,23200,23200,23
20230621,122700,779699900,23200,23250,23300,23200,50
20230621,122600,778538750,23200,23150,23200,23150,1408
20230621,122500,745939350,23200,23200,23200,23200,20
20230621,122400,745475350,23200,23200,23200,23200,3
20230621,122300,745405750,23150,23300,23300,23150,1633
20230621,122200,707538250,23350,23350,23350,23350,34
20230621,122100,706744350,23200,23200,23200,23200,63
20230621,122000,705282750,23200,23200,23200,23200,13
20230621,121900,704981150,23250,23250,23250,23250,0
20230621,121800,704981150,23250,23250,23250,23250,22
20230621,121700,704469650,23250,23250,23250,23250,62
20230621,121600,703028150,23350,23250,23350,23250,26
20230621,121500,702422150,23250,23250,23250,23250,21
20230621,121400,701933900,23200,23250,23250,23200,2
20230621,121300,701887450,23200,23200,23200,23200,12
20230621,121200,701609050,23200,23200,23200,23200,18
20230621,121100,701191450,23350,23300,23350,23300,14
20230621,121000,700864600,23200,23200,23200,23200,14
20230621,120900,700539800,23200,23200,23200,23200,52
20230621,120800,699333400,23200,23250,23250,23200,212
20230621,120700,694414750,23200,23200,23200,23200,13
20230621,120600,694113150,23350,23350,23350,23350,15
20230621,120500,693762900,23200,23200,23200,23200,23
20230621,120400,693229300,23200,23200,23200,23200,0
20230621,120300,693229300,23200,23350,23350,23200,29
20230621,120200,692553500,23200,23200,23200,23200,17
20230621,120100,692159100,23350,23250,23350,23200,475
20230621,120000,681129850,23250,23250,23250,23250,16
20230621,115900,680757850,23250,23250,23250,23250,17
20230621,115800,680362600,23300,23300,23300,23250,15
20230621,115700,680013450,23300,23300,23300,23300,3
20230621,115600,679943550,23350,23350,23350,23350,14
20230621,115500,679616650,23250,23250,23250,23250,31
20230621,115400,678895900,23200,23300,23300,23200,16
20230621,115300,678523200,23300,23300,23300,23300,110
20230621,115200,675960200,23300,23350,23350,23300,199
20230621,115100,671314450,23350,23200,23350,23200,544
20230621,115000,658640800,23250,23250,23250,23250,2
20230621,114900,658594300,23200,23200,23200,23200,17
20230621,114800,658199900,23200,23200,23200,23200,0
20230621,114700,658199900,23200,23200,23200,23200,21
20230621,114600,657712700,23200,23300,23300,23200,32
20230621,114500,656968800,23200,23200,23200,23200,0
20230621,114400,656968800,23200,23250,23250,23200,1125
20230621,114300,630818800,23250,23250,23250,23250,0
20230621,114200,630818800,23250,23250,23250,23200,1270
20230621,114100,601292150,23250,23250,23250,23250,15
20230621,114000,600943400,23300,23300,23300,23300,15
20230621,113900,600593900,23250,23250,23250,23250,18
20230621,113800,600175400,23250,23300,23300,23250,27
20230621,113700,599547150,23300,23300,23300,23300,6
20230621,113600,599407350,23200,23200,23200,23200,29
20230621,113500,598734550,23300,23250,23300,23250,164
20230621,113400,594915250,23200,23250,23250,23200,43
20230621,113300,593916200,23250,23250,23250,23250,307
20230621,113200,586778450,23300,23250,23300,23250,15
20230621,113100,586429300,23250,23250,23250,23250,16
20230621,113000,586057300,23300,23250,23300,23250,37
20230621,112900,585196350,23200,23200,23200,23200,1
20230621,112800,585173150,23300,23200,23300,23200,42
20230621,112700,584195750,23300,23250,23300,23200,837
20230621,112600,564750300,23300,23300,23300,23300,22
20230621,112500,564237700,23350,23300,23350,23300,25
20230621,112400,563654450,23300,23300,23300,23250,240
20230621,112300,558072400,23250,23250,23250,23250,19
20230621,112200,557630650,23300,23300,23300,23250,2202
20230621,112100,506392200,23300,23300,23300,23300,14
20230621,112000,506066000,23300,23350,23350,23250,67
20230621,111900,504505100,23300,23300,23350,23300,1306
20230621,111800,474075050,23300,23350,23350,23300,1514
20230621,111700,438778700,23350,23350,23350,23350,25
20230621,111600,438194950,23350,23350,23350,23350,0
20230621,111500,438194950,23350,23400,23400,23350,66
20230621,111400,436650950,23350,23350,23350,23350,0
20230621,111300,436650950,23350,23350,23350,23350,18
20230621,111200,436230650,23400,23350,23400,23350,16
20230621,111100,435857000,23350,23350,23350,23350,0
20230621,111000,435857000,23350,23400,23400,23350,400
20230621,110900,426498100,23400,23400,23400,23400,49
20230621,110800,425351500,23400,23400,23400,23400,0
20230621,110700,425351500,23400,23400,23400,23400,18
20230621,110600,424930300,23400,23400,23400,23400,3
20230621,110500,424860100,23400,23400,23400,23400,23
20230621,110400,424321900,23450,23400,23450,23400,34
20230621,110300,423525600,23400,23400,23400,23400,33
20230621,110200,422753400,23400,23350,23400,23350,8
20230621,110100,422566250,23400,23400,23400,23350,20
20230621,110000,422098300,23350,23450,23450,23350,135
20230621,105900,418937550,23450,23400,23450,23350,122
20230621,105800,416085250,23400,23400,23400,23400,128
20230621,105700,413090050,23300,23300,23300,23300,21
20230621,105600,412600750,23400,23300,23400,23300,106
20230621,105500,410120950,23300,23300,23300,23300,49
20230621,105400,408979250,23300,23400,23400,23300,31
20230621,105300,408255550,23300,23300,23300,23300,0
20230621,105200,408255550,23300,23300,23300,23300,535
20230621,105100,395790050,23400,23400,23400,23350,1387
20230621,105000,363355500,23400,23450,23450,23400,41
20230621,104900,362395450,23400,23450,23450,23400,452
20230621,104800,351817900,23450,23450,23450,23450,95
20230621,104700,349590150,23450,23450,23450,23450,5
20230621,104600,349472900,23450,23450,23450,23450,143
20230621,104500,346119550,23450,23450,23450,23450,4
20230621,104400,346025750,23450,23500,23550,23450,124
20230621,104300,343111250,23500,23500,23500,23500,0
20230621,104200,343111250,23500,23550,23550,23500,16
20230621,104100,342734950,23550,23550,23550,23550,29
20230621,104000,342052000,23500,23500,23500,23500,1
20230621,103900,342028500,23550,23600,23600,23550,18
20230621,103800,341603850,23550,23550,23550,23550,52
20230621,103700,340379250,23500,23500,23500,23500,31
20230621,103600,339650750,23500,23550,23550,23500,82
20230621,103500,337719700,23500,23500,23500,23500,14
20230621,103400,337390700,23550,23550,23550,23550,35
20230621,103300,336566450,23450,23450,23450,23450,67
20230621,103200,334995300,23450,23450,23450,23450,0
20230621,103100,334995300,23450,23450,23450,23450,23
20230621,103000,334455950,23400,23400,23400,23400,50
20230621,102900,333285950,23450,23450,23450,23450,110
20230621,102800,330706450,23550,23450,23550,23450,29
20230621,102700,330025000,23450,23450,23450,23450,1
20230621,102600,330001550,23450,23500,23500,23450,97
20230621,102500,327722700,23500,23500,23500,23500,134
20230621,102400,324573700,23500,23500,23500,23500,55
20230621,102300,323281200,23500,23500,23500,23500,15
20230621,102200,322928700,23450,23450,23450,23450,20
20230621,102100,322459700,23450,23450,23500,23450,328
20230621,102000,314758250,23400,23450,23450,23400,27
20230621,101900,314126350,23450,23450,23450,23400,682
20230621,101800,298159700,23450,23400,23450,23400,263
20230621,101700,292003300,23500,23450,23500,23400,94
20230621,101600,289802300,23450,23500,23500,23450,414
20230621,101500,280084100,23550,23600,23600,23550,243
20230621,101400,274359400,23600,23550,23600,23550,35
20230621,101300,273534250,23650,23650,23650,23650,20
20230621,101200,273061250,23500,23500,23500,23500,7
20230621,101100,272896750,23500,23650,23650,23500,26
20230621,101000,272285600,23500,23500,23500,23500,0
20230621,100900,272285600,23500,23600,23600,23500,42
20230621,100800,271297350,23600,23550,23650,23550,86
20230621,100700,269270250,23500,23550,23550,23500,26
20230621,100600,268659150,23550,23600,23600,23450,1034
20230621,100500,244305600,23650,23650,23650,23650,54
20230621,100400,243028500,23650,23650,23650,23650,11
20230621,100300,242768350,23650,23650,23750,23650,45
20230621,100200,241702700,23650,23650,23650,23650,23
20230621,100100,241158750,23650,23650,23650,23650,20
20230621,100000,240685750,23600,23700,23700,23600,68
20230621,095900,239076000,23700,23700,23700,23700,18
20230621,095800,238649400,23650,23800,23800,23650,38
20230621,095700,237748450,23600,23700,23700,23600,328
20230621,095600,229978350,23700,23700,23700,23700,32
20230621,095500,229219950,23750,23700,23750,23700,64
20230621,095400,227700700,23700,23750,23750,23700,50
20230621,095300,226514750,23750,23750,23750,23750,174
20230621,095200,222382250,23750,23750,23750,23750,21
20230621,095100,221883500,23650,23600,23650,23550,61
20230621,095000,220443650,23650,23650,23650,23650,0
20230621,094900,220443650,23650,23650,23650,23650,3
20230621,094800,220372700,23650,23600,23650,23600,59
20230621,094700,218980200,23600,23600,23600,23600,15
20230621,094600,218626200,23550,23550,23550,23550,12
20230621,094500,218343600,23550,23550,23550,23550,4
20230621,094400,218249400,23500,23550,23550,23500,1046
20230621,094300,193648850,23600,23600,23600,23600,6
20230621,094200,193507250,23600,23600,23600,23600,15
20230621,094100,193153250,23600,23600,23600,23600,40
20230621,094000,192209250,23600,23600,23600,23600,587
20230621,093900,178356050,23600,23650,23650,23600,27
20230621,093800,177718800,23600,23600,23600,23600,0
20230621,093700,177718800,23600,23600,23750,23550,816
20230621,093600,158488850,23600,23600,23600,23600,63
20230621,093500,157002050,23600,23750,23750,23600,45
20230621,093400,155939450,23600,23600,23600,23600,16
20230621,093300,155561850,23650,23750,23750,23650,20
20230621,093200,155087950,23750,23750,23750,23750,16
20230621,093100,154707950,23600,23600,23600,23600,2
20230621,093000,154660750,23550,23650,23650,23550,413
20230621,092900,144913200,23650,23700,23800,23600,1439
20230621,092800,110841450,23800,23800,23800,23750,475
20230621,092700,99545700,23950,23800,23950,23800,22
20230621,092600,99020000,23850,23900,23950,23800,32
20230621,092500,98255600,23950,23950,23950,23950,0
20230621,092400,98255600,23950,23950,23950,23900,121
20230621,092300,95357700,23800,23800,23800,23800,2
20230621,092200,95310100,23800,23950,23950,23800,58
20230621,092100,93927450,23850,23850,23850,23850,180
20230621,092000,89634450,23850,23850,23850,23850,0
20230621,091900,89634450,23850,23850,23850,23850,215
20230621,091800,84506700,23850,23850,23850,23850,14
20230621,091700,84172800,23850,23850,23850,23850,17
20230621,091600,83767350,23950,23900,23950,23900,109
20230621,091500,81161750,23800,23800,23800,23800,10
20230621,091400,80923750,23850,23800,23850,23800,221
20230621,091300,75655850,23850,23850,23850,23850,1
20230621,091200,75632000,23800,23800,23800,23800,20
20230621,091100,75156000,23800,23900,23900,23700,525
20230621,091000,62682200,23900,23950,23950,23800,238
20230621,090900,56988950,24050,24100,24300,24050,309
20230621,090800,49540600,24050,24050,24050,24000,112
20230621,090700,46848000,24050,24050,24050,24050,22
20230621,090600,46318900,24050,23900,24050,23900,540
20230621,090500,33397950,23900,23850,23900,23850,168
20230621,090400,29389750,23850,23950,23950,23850,3
20230621,090300,29318100,23950,23850,23950,23850,29
20230621,090200,28623850,23700,23900,23900,23500,756
20230621,090100,10668100,23900,24000,24100,23900,255
20230621,090000,4552700,24100,24100,24100,24100,167
Reference in New Issue Copy Permalink