ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/005290/min/candle-20230621.csv

844 lines
45 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
20230621,230100,28544865050,36900,36900,36900,36900,18467
20230621,230000,28544865050,36900,36900,36900,36900,0
20230621,225900,28544865050,36900,36900,36900,36900,0
20230621,225800,28544865050,36900,36900,36900,36900,0
20230621,225700,28544865050,36900,36900,36900,36900,0
20230621,225600,28544865050,36900,36900,36900,36900,0
20230621,225500,28544865050,36900,36900,36900,36900,0
20230621,225400,28544865050,36900,36900,36900,36900,0
20230621,225300,28544865050,36900,36900,36900,36900,0
20230621,225200,28544865050,36900,36900,36900,36900,0
20230621,225100,28544865050,36900,36900,36900,36900,0
20230621,225000,28544865050,36900,36900,36900,36900,0
20230621,224900,28544865050,36900,36900,36900,36900,0
20230621,224800,28544865050,36900,36900,36900,36900,0
20230621,224700,28544865050,36900,36900,36900,36900,0
20230621,224600,28544865050,36900,36900,36900,36900,0
20230621,224500,28544865050,36900,36900,36900,36900,0
20230621,224400,28544865050,36900,36900,36900,36900,0
20230621,224300,28544865050,36900,36900,36900,36900,0
20230621,224200,28544865050,36900,36900,36900,36900,0
20230621,224100,28544865050,36900,36900,36900,36900,0
20230621,224000,28544865050,36900,36900,36900,36900,0
20230621,223900,28544865050,36900,36900,36900,36900,0
20230621,223800,28544865050,36900,36900,36900,36900,0
20230621,223700,28544865050,36900,36900,36900,36900,0
20230621,223600,28544865050,36900,36900,36900,36900,0
20230621,223500,28544865050,36900,36900,36900,36900,0
20230621,223400,28544865050,36900,36900,36900,36900,0
20230621,223300,28544865050,36900,36900,36900,36900,0
20230621,223200,28544865050,36900,36900,36900,36900,0
20230621,223100,28544865050,36900,36900,36900,36900,18467
20230621,223000,28544865050,36900,36900,36900,36900,0
20230621,222900,28544865050,36900,36900,36900,36900,0
20230621,222800,28544865050,36900,36900,36900,36900,0
20230621,222700,28544865050,36900,36900,36900,36900,0
20230621,222600,28544865050,36900,36900,36900,36900,0
20230621,222500,28544865050,36900,36900,36900,36900,0
20230621,222400,28544865050,36900,36900,36900,36900,0
20230621,222300,28544865050,36900,36900,36900,36900,0
20230621,222200,28544865050,36900,36900,36900,36900,0
20230621,222100,28544865050,36900,36900,36900,36900,0
20230621,222000,28544865050,36900,36900,36900,36900,0
20230621,221900,28544865050,36900,36900,36900,36900,0
20230621,221800,28544865050,36900,36900,36900,36900,0
20230621,221700,28544865050,36900,36900,36900,36900,0
20230621,221600,28544865050,36900,36900,36900,36900,0
20230621,221500,28544865050,36900,36900,36900,36900,0
20230621,221400,28544865050,36900,36900,36900,36900,0
20230621,221300,28544865050,36900,36900,36900,36900,0
20230621,221200,28544865050,36900,36900,36900,36900,0
20230621,221100,28544865050,36900,36900,36900,36900,0
20230621,221000,28544865050,36900,36900,36900,36900,0
20230621,220900,28544865050,36900,36900,36900,36900,0
20230621,220800,28544865050,36900,36900,36900,36900,0
20230621,220700,28544865050,36900,36900,36900,36900,0
20230621,220600,28544865050,36900,36900,36900,36900,0
20230621,220500,28544865050,36900,36900,36900,36900,0
20230621,220400,28544865050,36900,36900,36900,36900,0
20230621,220300,28544865050,36900,36900,36900,36900,0
20230621,220200,28544865050,36900,36900,36900,36900,0
20230621,220100,28544865050,36900,36900,36900,36900,18467
20230621,220000,28544865050,36900,36900,36900,36900,0
20230621,215900,28544865050,36900,36900,36900,36900,0
20230621,215800,28544865050,36900,36900,36900,36900,0
20230621,215700,28544865050,36900,36900,36900,36900,0
20230621,215600,28544865050,36900,36900,36900,36900,0
20230621,215500,28544865050,36900,36900,36900,36900,0
20230621,215400,28544865050,36900,36900,36900,36900,0
20230621,215300,28544865050,36900,36900,36900,36900,0
20230621,215200,28544865050,36900,36900,36900,36900,0
20230621,215100,28544865050,36900,36900,36900,36900,0
20230621,215000,28544865050,36900,36900,36900,36900,0
20230621,214900,28544865050,36900,36900,36900,36900,0
20230621,214800,28544865050,36900,36900,36900,36900,0
20230621,214700,28544865050,36900,36900,36900,36900,0
20230621,214600,28544865050,36900,36900,36900,36900,0
20230621,214500,28544865050,36900,36900,36900,36900,0
20230621,214400,28544865050,36900,36900,36900,36900,0
20230621,214300,28544865050,36900,36900,36900,36900,0
20230621,214200,28544865050,36900,36900,36900,36900,0
20230621,214100,28544865050,36900,36900,36900,36900,0
20230621,214000,28544865050,36900,36900,36900,36900,0
20230621,213900,28544865050,36900,36900,36900,36900,0
20230621,213800,28544865050,36900,36900,36900,36900,0
20230621,213700,28544865050,36900,36900,36900,36900,0
20230621,213600,28544865050,36900,36900,36900,36900,0
20230621,213500,28544865050,36900,36900,36900,36900,0
20230621,213400,28544865050,36900,36900,36900,36900,0
20230621,213300,28544865050,36900,36900,36900,36900,0
20230621,213200,28544865050,36900,36900,36900,36900,0
20230621,213100,28544865050,36900,36900,36900,36900,18467
20230621,213000,28544865050,36900,36900,36900,36900,0
20230621,212900,28544865050,36900,36900,36900,36900,0
20230621,212800,28544865050,36900,36900,36900,36900,0
20230621,212700,28544865050,36900,36900,36900,36900,0
20230621,212600,28544865050,36900,36900,36900,36900,0
20230621,212500,28544865050,36900,36900,36900,36900,0
20230621,212400,28544865050,36900,36900,36900,36900,0
20230621,212300,28544865050,36900,36900,36900,36900,0
20230621,212200,28544865050,36900,36900,36900,36900,0
20230621,212100,28544865050,36900,36900,36900,36900,0
20230621,212000,28544865050,36900,36900,36900,36900,0
20230621,211900,28544865050,36900,36900,36900,36900,0
20230621,211800,28544865050,36900,36900,36900,36900,0
20230621,211700,28544865050,36900,36900,36900,36900,0
20230621,211600,28544865050,36900,36900,36900,36900,0
20230621,211500,28544865050,36900,36900,36900,36900,0
20230621,211400,28544865050,36900,36900,36900,36900,0
20230621,211300,28544865050,36900,36900,36900,36900,0
20230621,211200,28544865050,36900,36900,36900,36900,0
20230621,211100,28544865050,36900,36900,36900,36900,0
20230621,211000,28544865050,36900,36900,36900,36900,0
20230621,210900,28544865050,36900,36900,36900,36900,0
20230621,210800,28544865050,36900,36900,36900,36900,0
20230621,210700,28544865050,36900,36900,36900,36900,0
20230621,210600,28544865050,36900,36900,36900,36900,0
20230621,210500,28544865050,36900,36900,36900,36900,0
20230621,210400,28544865050,36900,36900,36900,36900,0
20230621,210300,28544865050,36900,36900,36900,36900,0
20230621,210200,28544865050,36900,36900,36900,36900,0
20230621,210100,28544865050,36900,36900,36900,36900,18467
20230621,210000,28544865050,36900,36900,36900,36900,0
20230621,205900,28544865050,36900,36900,36900,36900,0
20230621,205800,28544865050,36900,36900,36900,36900,0
20230621,205700,28544865050,36900,36900,36900,36900,0
20230621,205600,28544865050,36900,36900,36900,36900,0
20230621,205500,28544865050,36900,36900,36900,36900,0
20230621,205400,28544865050,36900,36900,36900,36900,0
20230621,205300,28544865050,36900,36900,36900,36900,0
20230621,205200,28544865050,36900,36900,36900,36900,0
20230621,205100,28544865050,36900,36900,36900,36900,0
20230621,205000,28544865050,36900,36900,36900,36900,0
20230621,204900,28544865050,36900,36900,36900,36900,0
20230621,204800,28544865050,36900,36900,36900,36900,0
20230621,204700,28544865050,36900,36900,36900,36900,0
20230621,204600,28544865050,36900,36900,36900,36900,0
20230621,204500,28544865050,36900,36900,36900,36900,0
20230621,204400,28544865050,36900,36900,36900,36900,0
20230621,204300,28544865050,36900,36900,36900,36900,0
20230621,204200,28544865050,36900,36900,36900,36900,0
20230621,204100,28544865050,36900,36900,36900,36900,0
20230621,204000,28544865050,36900,36900,36900,36900,0
20230621,203900,28544865050,36900,36900,36900,36900,0
20230621,203800,28544865050,36900,36900,36900,36900,0
20230621,203700,28544865050,36900,36900,36900,36900,0
20230621,203600,28544865050,36900,36900,36900,36900,0
20230621,203500,28544865050,36900,36900,36900,36900,0
20230621,203400,28544865050,36900,36900,36900,36900,0
20230621,203300,28544865050,36900,36900,36900,36900,0
20230621,203200,28544865050,36900,36900,36900,36900,0
20230621,203100,28544865050,36900,36900,36900,36900,18467
20230621,203000,28544865050,36900,36900,36900,36900,0
20230621,202900,28544865050,36900,36900,36900,36900,0
20230621,202800,28544865050,36900,36900,36900,36900,0
20230621,202700,28544865050,36900,36900,36900,36900,0
20230621,202600,28544865050,36900,36900,36900,36900,0
20230621,202500,28544865050,36900,36900,36900,36900,0
20230621,202400,28544865050,36900,36900,36900,36900,0
20230621,202300,28544865050,36900,36900,36900,36900,0
20230621,202200,28544865050,36900,36900,36900,36900,0
20230621,202100,28544865050,36900,36900,36900,36900,0
20230621,202000,28544865050,36900,36900,36900,36900,0
20230621,201900,28544865050,36900,36900,36900,36900,0
20230621,201800,28544865050,36900,36900,36900,36900,0
20230621,201700,28544865050,36900,36900,36900,36900,0
20230621,201600,28544865050,36900,36900,36900,36900,0
20230621,201500,28544865050,36900,36900,36900,36900,0
20230621,201400,28544865050,36900,36900,36900,36900,0
20230621,201300,28544865050,36900,36900,36900,36900,0
20230621,201200,28544865050,36900,36900,36900,36900,0
20230621,201100,28544865050,36900,36900,36900,36900,0
20230621,201000,28544865050,36900,36900,36900,36900,0
20230621,200900,28544865050,36900,36900,36900,36900,0
20230621,200800,28544865050,36900,36900,36900,36900,0
20230621,200700,28544865050,36900,36900,36900,36900,0
20230621,200600,28544865050,36900,36900,36900,36900,0
20230621,200500,28544865050,36900,36900,36900,36900,0
20230621,200400,28544865050,36900,36900,36900,36900,0
20230621,200300,28544865050,36900,36900,36900,36900,0
20230621,200200,28544865050,36900,36900,36900,36900,0
20230621,200100,28544865050,36900,36900,36900,36900,18467
20230621,200000,28544865050,36900,36900,36900,36900,0
20230621,195900,28544865050,36900,36900,36900,36900,0
20230621,195800,28544865050,36900,36900,36900,36900,0
20230621,195700,28544865050,36900,36900,36900,36900,0
20230621,195600,28544865050,36900,36900,36900,36900,0
20230621,195500,28544865050,36900,36900,36900,36900,0
20230621,195400,28544865050,36900,36900,36900,36900,0
20230621,195300,28544865050,36900,36900,36900,36900,0
20230621,195200,28544865050,36900,36900,36900,36900,0
20230621,195100,28544865050,36900,36900,36900,36900,0
20230621,195000,28544865050,36900,36900,36900,36900,0
20230621,194900,28544865050,36900,36900,36900,36900,0
20230621,194800,28544865050,36900,36900,36900,36900,0
20230621,194700,28544865050,36900,36900,36900,36900,0
20230621,194600,28544865050,36900,36900,36900,36900,0
20230621,194500,28544865050,36900,36900,36900,36900,0
20230621,194400,28544865050,36900,36900,36900,36900,0
20230621,194300,28544865050,36900,36900,36900,36900,0
20230621,194200,28544865050,36900,36900,36900,36900,0
20230621,194100,28544865050,36900,36900,36900,36900,0
20230621,194000,28544865050,36900,36900,36900,36900,0
20230621,193900,28544865050,36900,36900,36900,36900,0
20230621,193800,28544865050,36900,36900,36900,36900,0
20230621,193700,28544865050,36900,36900,36900,36900,0
20230621,193600,28544865050,36900,36900,36900,36900,0
20230621,193500,28544865050,36900,36900,36900,36900,0
20230621,193400,28544865050,36900,36900,36900,36900,0
20230621,193300,28544865050,36900,36900,36900,36900,0
20230621,193200,28544865050,36900,36900,36900,36900,0
20230621,193100,28544865050,36900,36900,36900,36900,18467
20230621,193000,28544865050,36900,36900,36900,36900,0
20230621,192900,28544865050,36900,36900,36900,36900,0
20230621,192800,28544865050,36900,36900,36900,36900,0
20230621,192700,28544865050,36900,36900,36900,36900,0
20230621,192600,28544865050,36900,36900,36900,36900,0
20230621,192500,28544865050,36900,36900,36900,36900,0
20230621,192400,28544865050,36900,36900,36900,36900,0
20230621,192300,28544865050,36900,36900,36900,36900,0
20230621,192200,28544865050,36900,36900,36900,36900,0
20230621,192100,28544865050,36900,36900,36900,36900,0
20230621,192000,28544865050,36900,36900,36900,36900,0
20230621,191900,28544865050,36900,36900,36900,36900,0
20230621,191800,28544865050,36900,36900,36900,36900,0
20230621,191700,28544865050,36900,36900,36900,36900,0
20230621,191600,28544865050,36900,36900,36900,36900,0
20230621,191500,28544865050,36900,36900,36900,36900,0
20230621,191400,28544865050,36900,36900,36900,36900,0
20230621,191300,28544865050,36900,36900,36900,36900,0
20230621,191200,28544865050,36900,36900,36900,36900,0
20230621,191100,28544865050,36900,36900,36900,36900,0
20230621,191000,28544865050,36900,36900,36900,36900,0
20230621,190900,28544865050,36900,36900,36900,36900,0
20230621,190800,28544865050,36900,36900,36900,36900,0
20230621,190700,28544865050,36900,36900,36900,36900,0
20230621,190600,28544865050,36900,36900,36900,36900,0
20230621,190500,28544865050,36900,36900,36900,36900,0
20230621,190400,28544865050,36900,36900,36900,36900,0
20230621,190300,28544865050,36900,36900,36900,36900,0
20230621,190200,28544865050,36900,36900,36900,36900,0
20230621,190100,28544865050,36900,36900,36900,36900,18467
20230621,190000,28544865050,36900,36900,36900,36900,0
20230621,185900,28544865050,36900,36900,36900,36900,0
20230621,185800,28544865050,36900,36900,36900,36900,0
20230621,185700,28544865050,36900,36900,36900,36900,0
20230621,185600,28544865050,36900,36900,36900,36900,0
20230621,185500,28544865050,36900,36900,36900,36900,0
20230621,185400,28544865050,36900,36900,36900,36900,0
20230621,185300,28544865050,36900,36900,36900,36900,0
20230621,185200,28544865050,36900,36900,36900,36900,0
20230621,185100,28544865050,36900,36900,36900,36900,0
20230621,185000,28544865050,36900,36900,36900,36900,0
20230621,184900,28544865050,36900,36900,36900,36900,0
20230621,184800,28544865050,36900,36900,36900,36900,0
20230621,184700,28544865050,36900,36900,36900,36900,0
20230621,184600,28544865050,36900,36900,36900,36900,0
20230621,184500,28544865050,36900,36900,36900,36900,0
20230621,184400,28544865050,36900,36900,36900,36900,0
20230621,184300,28544865050,36900,36900,36900,36900,0
20230621,184200,28544865050,36900,36900,36900,36900,0
20230621,184100,28544865050,36900,36900,36900,36900,0
20230621,184000,28544865050,36900,36900,36900,36900,0
20230621,183900,28544865050,36900,36900,36900,36900,0
20230621,183800,28544865050,36900,36900,36900,36900,0
20230621,183700,28544865050,36900,36900,36900,36900,0
20230621,183600,28544865050,36900,36900,36900,36900,0
20230621,183500,28544865050,36900,36900,36900,36900,0
20230621,183400,28544865050,36900,36900,36900,36900,0
20230621,183300,28544865050,36900,36900,36900,36900,0
20230621,183200,28544865050,36900,36900,36900,36900,0
20230621,183100,28544865050,36900,36900,36900,36900,18467
20230621,183000,28544865050,36900,36900,36900,36900,0
20230621,182900,28544865050,36900,36900,36900,36900,0
20230621,182800,28544865050,36900,36900,36900,36900,0
20230621,182700,28544865050,36900,36900,36900,36900,0
20230621,182600,28544865050,36900,36900,36900,36900,0
20230621,182500,28544865050,36900,36900,36900,36900,0
20230621,182400,28544865050,36900,36900,36900,36900,0
20230621,182300,28544865050,36900,36900,36900,36900,0
20230621,182200,28544865050,36900,36900,36900,36900,0
20230621,182100,28544865050,36900,36900,36900,36900,0
20230621,182000,28544865050,36900,36900,36900,36900,0
20230621,181900,28544865050,36900,36900,36900,36900,0
20230621,181800,28544865050,36900,36900,36900,36900,0
20230621,181700,28544865050,36900,36900,36900,36900,0
20230621,181600,28544865050,36900,36900,36900,36900,0
20230621,181500,28544865050,36900,36900,36900,36900,0
20230621,181400,28544865050,36900,36900,36900,36900,0
20230621,181300,28544865050,36900,36900,36900,36900,0
20230621,181200,28544865050,36900,36900,36900,36900,0
20230621,181100,28544865050,36900,36900,36900,36900,0
20230621,181000,28544865050,36900,36900,36900,36900,0
20230621,180900,28544865050,36900,36900,36900,36900,0
20230621,180800,28544865050,36900,36900,36900,36900,0
20230621,180700,28544865050,36900,36900,36900,36900,0
20230621,180600,28544865050,36900,36900,36900,36900,0
20230621,180500,28544865050,36900,36900,36900,36900,0
20230621,180400,28544865050,36900,36900,36900,36900,0
20230621,180300,28544865050,36900,36900,36900,36900,0
20230621,180200,28544865050,36900,36900,36900,36900,0
20230621,180100,28544865050,36900,36900,36900,36900,18467
20230621,180000,28544865050,36900,36900,36900,36900,0
20230621,175900,28544865050,36900,36900,36900,36900,0
20230621,175800,28544865050,36900,36900,36900,36900,0
20230621,175700,28544865050,36900,36900,36900,36900,0
20230621,175600,28544865050,36900,36900,36900,36900,0
20230621,175500,28544865050,36900,36900,36900,36900,0
20230621,175400,28544865050,36900,36900,36900,36900,0
20230621,175300,28544865050,36900,36900,36900,36900,0
20230621,175200,28544865050,36900,36900,36900,36900,0
20230621,175100,28544865050,36900,36900,36900,36900,0
20230621,175000,28544865050,36900,36900,36900,36900,0
20230621,174900,28544865050,36900,36900,36900,36900,0
20230621,174800,28544865050,36900,36900,36900,36900,0
20230621,174700,28544865050,36900,36900,36900,36900,0
20230621,174600,28544865050,36900,36900,36900,36900,0
20230621,174500,28544865050,36900,36900,36900,36900,0
20230621,174400,28544865050,36900,36900,36900,36900,0
20230621,174300,28544865050,36900,36900,36900,36900,0
20230621,174200,28544865050,36900,36900,36900,36900,0
20230621,174100,28544865050,36900,36900,36900,36900,0
20230621,174000,28544865050,36900,36900,36900,36900,0
20230621,173900,28544865050,36900,36900,36900,36900,0
20230621,173800,28544865050,36900,36900,36900,36900,0
20230621,173700,28544865050,36900,36900,36900,36900,0
20230621,173600,28544865050,36900,36900,36900,36900,0
20230621,173500,28544865050,36900,36900,36900,36900,0
20230621,173400,28544865050,36900,36900,36900,36900,0
20230621,173300,28544865050,36900,36900,36900,36900,0
20230621,173200,28544865050,36900,36900,36900,36900,0
20230621,173100,28544865050,36900,36900,36900,36900,18467
20230621,173000,28544865050,36900,36900,36900,36900,0
20230621,172900,28544865050,36900,36900,36900,36900,0
20230621,172800,28544865050,36900,36900,36900,36900,0
20230621,172700,28544865050,36900,36900,36900,36900,0
20230621,172600,28544865050,36900,36900,36900,36900,0
20230621,172500,28544865050,36900,36900,36900,36900,0
20230621,172400,28544865050,36900,36900,36900,36900,0
20230621,172300,28544865050,36900,36900,36900,36900,0
20230621,172200,28544865050,36900,36900,36900,36900,0
20230621,172100,28544865050,36900,36900,36900,36900,0
20230621,172000,28544865050,36900,36900,36900,36900,0
20230621,171900,28544865050,36900,36900,36900,36900,0
20230621,171800,28544865050,36900,36900,36900,36900,0
20230621,171700,28544865050,36900,36900,36900,36900,0
20230621,171600,28544865050,36900,36900,36900,36900,0
20230621,171500,28544865050,36900,36900,36900,36900,0
20230621,171400,28544865050,36900,36900,36900,36900,0
20230621,171300,28544865050,36900,36900,36900,36900,0
20230621,171200,28544865050,36900,36900,36900,36900,0
20230621,171100,28544865050,36900,36900,36900,36900,0
20230621,171000,28544865050,36900,36900,36900,36900,0
20230621,170900,28544865050,36900,36900,36900,36900,0
20230621,170800,28544865050,36900,36900,36900,36900,0
20230621,170700,28544865050,36900,36900,36900,36900,0
20230621,170600,28544865050,36900,36900,36900,36900,0
20230621,170500,28544865050,36900,36900,36900,36900,0
20230621,170400,28544865050,36900,36900,36900,36900,0
20230621,170300,28544865050,36900,36900,36900,36900,0
20230621,170200,28544865050,36900,36900,36900,36900,0
20230621,170100,28544865050,36900,36900,36900,36900,18467
20230621,170000,28544865050,36900,36900,36900,36900,0
20230621,165900,28544865050,36900,36900,36900,36900,0
20230621,165800,28544865050,36900,36900,36900,36900,0
20230621,165700,28544865050,36900,36900,36900,36900,0
20230621,165600,28544865050,36900,36900,36900,36900,0
20230621,165500,28544865050,36900,36900,36900,36900,0
20230621,165400,28544865050,36900,36900,36900,36900,0
20230621,165300,28544865050,36900,36900,36900,36900,0
20230621,165200,28544865050,36900,36900,36900,36900,0
20230621,165100,28544865050,36900,36900,36900,36900,0
20230621,165000,28544865050,36900,36900,36900,36900,0
20230621,164900,28544865050,36900,36900,36900,36900,0
20230621,164800,28544865050,36900,36900,36900,36900,0
20230621,164700,28544865050,36900,36900,36900,36900,0
20230621,164600,28544865050,36900,36900,36900,36900,0
20230621,164500,28544865050,36900,36900,36900,36900,0
20230621,164400,28544865050,36900,36900,36900,36900,0
20230621,164300,28544865050,36900,36900,36900,36900,0
20230621,164200,28544865050,36900,36900,36900,36900,0
20230621,164100,28544865050,36900,36900,36900,36900,0
20230621,164000,28544865050,36900,36900,36900,36900,0
20230621,163900,28544865050,36900,36900,36900,36900,0
20230621,163800,28544865050,36900,36900,36900,36900,0
20230621,163700,28544865050,36900,36900,36900,36900,0
20230621,163600,28544865050,36900,36900,36900,36900,0
20230621,163500,28544865050,36900,36900,36900,36900,0
20230621,163400,28544865050,36900,36900,36900,36900,0
20230621,163300,28544865050,36900,36900,36900,36900,0
20230621,163200,28544865050,36900,36900,36900,36900,0
20230621,163100,28544865050,36900,36900,36900,36900,18467
20230621,163000,28544865050,36900,36900,36900,36900,0
20230621,162900,28544865050,36900,36900,36900,36900,0
20230621,162800,28544865050,36900,36900,36900,36900,0
20230621,162700,28544865050,36900,36900,36900,36900,0
20230621,162600,28544865050,36900,36900,36900,36900,0
20230621,162500,28544865050,36900,36900,36900,36900,0
20230621,162400,28544865050,36900,36900,36900,36900,0
20230621,162300,28544865050,36900,36900,36900,36900,0
20230621,162200,28544865050,36900,36900,36900,36900,0
20230621,162100,28544865050,36900,36900,36900,36900,0
20230621,162000,28544865050,36900,36900,36900,36900,0
20230621,161900,28544865050,36900,36900,36900,36900,0
20230621,161800,28544865050,36900,36900,36900,36900,0
20230621,161700,28544865050,36900,36900,36900,36900,0
20230621,161600,28544865050,36900,36900,36900,36900,0
20230621,161500,28544865050,36900,36900,36900,36900,0
20230621,161400,28544865050,36900,36900,36900,36900,0
20230621,161300,28544865050,36900,36900,36900,36900,0
20230621,161200,28544865050,36900,36900,36900,36900,0
20230621,161100,28544865050,36900,36900,36900,36900,0
20230621,161000,28544865050,36900,36900,36900,36900,0
20230621,160900,28544865050,36900,36900,36900,36900,0
20230621,160800,28544865050,36900,36900,36900,36900,0
20230621,160700,28544865050,36900,36900,36900,36900,0
20230621,160600,28544865050,36900,36900,36900,36900,0
20230621,160500,28544865050,36900,36900,36900,36900,0
20230621,160400,28544865050,36900,36900,36900,36900,0
20230621,160300,28544865050,36900,36900,36900,36900,0
20230621,160200,28544865050,36900,36900,36900,36900,0
20230621,160100,28544865050,36900,36900,36900,36900,18467
20230621,160000,28544865050,36900,36900,36900,36900,0
20230621,155900,28544865050,36900,36900,36900,36900,0
20230621,155800,28544865050,36900,36900,36900,36900,0
20230621,155700,28544865050,36900,36900,36900,36900,0
20230621,155600,28544865050,36900,36900,36900,36900,0
20230621,155500,28544865050,36900,36900,36900,36900,0
20230621,155400,28544865050,36900,36900,36900,36900,0
20230621,155300,28544865050,36900,36900,36900,36900,0
20230621,155200,28544865050,36900,36900,36900,36900,0
20230621,155100,28544865050,36900,36900,36900,36900,0
20230621,155000,28544865050,36900,36900,36900,36900,0
20230621,154900,28544865050,36900,36900,36900,36900,0
20230621,154800,28544865050,36900,36900,36900,36900,0
20230621,154700,28544865050,36900,36900,36900,36900,0
20230621,154600,28544865050,36900,36900,36900,36900,0
20230621,154500,28544865050,36900,36900,36900,36900,0
20230621,154400,28544865050,36900,36900,36900,36900,0
20230621,154300,28544865050,36900,36900,36900,36900,0
20230621,154200,28544865050,36900,36900,36900,36900,0
20230621,154100,28544865050,36900,36900,36900,36900,0
20230621,154000,28544865050,36900,36900,36900,36900,0
20230621,153900,28544865050,36900,36900,36900,36900,0
20230621,153800,28544865050,36900,36900,36900,36900,0
20230621,153700,28544865050,36900,36900,36900,36900,0
20230621,153600,28544865050,36900,36900,36900,36900,0
20230621,153500,28544865050,36900,36900,36900,36900,0
20230621,153400,28544865050,36900,36900,36900,36900,0
20230621,153300,28544865050,36900,36900,36900,36900,0
20230621,153200,28544865050,36900,36900,36900,36900,0
20230621,153100,28544865050,36900,36900,36900,36900,18467
20230621,153000,28544865050,36900,36900,36900,36900,18467
20230621,152900,27863432750,36850,36850,36850,36850,0
20230621,152800,27863432750,36850,36850,36850,36850,0
20230621,152700,27863432750,36850,36850,36850,36850,0
20230621,152600,27863432750,36850,36850,36850,36850,0
20230621,152500,27863432750,36850,36850,36850,36850,0
20230621,152400,27863432750,36850,36850,36850,36850,0
20230621,152300,27863432750,36850,36850,36850,36850,0
20230621,152200,27863432750,36850,36850,36850,36850,0
20230621,152100,27863432750,36850,36850,36850,36850,0
20230621,152000,27863432750,36850,36850,36850,36850,0
20230621,151900,27863432750,36850,36800,36850,36750,7199
20230621,151800,27598611400,36800,36750,36800,36750,2270
20230621,151700,27515145300,36750,36800,36800,36750,3135
20230621,151600,27399901800,36750,36750,36800,36750,5514
20230621,151500,27197253150,36750,36750,36800,36750,3724
20230621,151400,27060340450,36750,36800,36850,36750,2796
20230621,151300,26957454350,36800,36800,36850,36800,2283
20230621,151200,26873413400,36850,36800,36850,36800,1043
20230621,151100,26835018000,36800,36850,36850,36800,1010
20230621,151000,26797825500,36900,36750,36900,36750,9226
20230621,150900,26458062800,36750,36800,36800,36700,5669
20230621,150800,26249856200,36800,36850,36850,36750,5466
20230621,150700,26048884800,36800,36800,36850,36750,3933
20230621,150600,25904156650,36800,36800,36850,36800,3316
20230621,150500,25782108550,36800,36850,36900,36800,6157
20230621,150400,25555248150,36850,36850,36900,36850,1345
20230621,150300,25505660950,36850,36900,36900,36850,1020
20230621,150200,25468041350,36900,36950,36950,36900,1447
20230621,150100,25414632350,36900,36900,36950,36900,440
20230621,150000,25398387550,36900,36900,36950,36900,1221
20230621,145900,25353310450,36900,36900,36950,36850,2211
20230621,145800,25271697500,36900,36950,36950,36900,2363
20230621,145700,25184460100,36900,36900,36950,36900,2226
20230621,145600,25102292200,36900,36900,36950,36900,1822
20230621,145500,25034990950,36900,36900,36950,36850,1313
20230621,145400,24986527050,36900,36900,36950,36900,493
20230621,145300,24968320850,36900,36950,37000,36900,3140
20230621,145200,24852320600,36950,36950,37000,36900,1471
20230621,145100,24797957150,36900,36900,36950,36850,1778
20230621,145000,24732343950,36900,36900,36900,36850,803
20230621,144900,24702731600,36900,36850,36950,36850,2608
20230621,144800,24606513750,36900,36850,36900,36800,1233
20230621,144700,24561082800,36800,36800,36850,36800,580
20230621,144600,24539716600,36850,36850,36850,36800,727
20230621,144500,24512948650,36800,36850,36850,36750,1700
20230621,144400,24450390050,36850,36850,36850,36800,1188
20230621,144300,24406667350,36800,36800,36850,36750,1264
20230621,144200,24360136800,36800,36800,36850,36800,954
20230621,144100,24325026350,36850,36800,36850,36750,1750
20230621,144000,24260613750,36800,36750,36800,36750,1770
20230621,143900,24195531050,36800,36850,36850,36750,4647
20230621,143800,24024663850,36850,36800,36850,36750,3671
20230621,143700,23889649850,36750,36800,36800,36750,3296
20230621,143600,23768507300,36750,36850,36850,36750,4987
20230621,143500,23584979300,36800,36850,36900,36800,2134
20230621,143400,23506356850,36850,36850,36900,36850,814
20230621,143300,23476358600,36900,36900,36900,36850,1851
20230621,143200,23408136850,36900,36900,36900,36850,1167
20230621,143100,23365098950,36900,36900,36900,36850,367
20230621,143000,23351570200,36900,36900,36950,36900,2067
20230621,142900,23275294050,36900,36900,36950,36900,365
20230621,142800,23261818550,36900,36900,37000,36900,1584
20230621,142700,23203291050,36900,36900,37000,36900,1211
20230621,142600,23158546150,36900,37000,37000,36900,2653
20230621,142500,23060545600,36950,36950,37050,36950,2988
20230621,142400,22949999900,36950,36950,37000,36950,921
20230621,142300,22915964500,36950,36950,37000,36900,2124
20230621,142200,22837478600,37000,37000,37000,36950,163
20230621,142100,22831451700,36950,36900,37000,36900,605
20230621,142000,22809098250,36900,36900,36950,36900,587
20230621,141900,22787428850,36900,36950,36950,36800,1022
20230621,141800,22749728150,36800,36900,36950,36800,10943
20230621,141700,22346425650,36900,36950,37000,36900,2422
20230621,141600,22256938550,37000,37000,37000,36950,248
20230621,141500,22247772200,36950,37000,37000,36950,4382
20230621,141400,22085669750,37000,37050,37050,37000,1161
20230621,141300,22042711500,37050,37050,37050,37000,160
20230621,141200,22036787150,37000,37000,37050,37000,315
20230621,141100,22025123800,37000,37050,37100,37000,1578
20230621,141000,21966658400,37050,37050,37100,37050,185
20230621,140900,21959802500,37050,37050,37050,37000,1704
20230621,140800,21896675750,37000,37050,37050,37000,482
20230621,140700,21878832700,37000,37050,37050,37000,293
20230621,140600,21867983500,37000,37100,37100,37000,1372
20230621,140500,21817143200,37100,37100,37100,37050,341
20230621,140400,21804498850,37050,37100,37100,37050,166
20230621,140300,21798348200,37050,37050,37100,37050,698
20230621,140200,21772485550,37050,37050,37100,37000,1869
20230621,140100,21703245250,37050,37050,37100,37000,348
20230621,140000,21690353150,37050,37100,37150,36900,25737
20230621,135900,20739580950,37100,37150,37200,37100,500
20230621,135800,20721010000,37200,37150,37200,37150,863
20230621,135700,20688939100,37150,37100,37200,37100,2056
20230621,135600,20612516300,37050,37000,37100,36950,1858
20230621,135500,20543751250,36950,36950,37000,36950,640
20230621,135400,20520096550,36950,37000,37000,36950,182
20230621,135300,20513368950,36950,37000,37000,36950,1489
20230621,135200,20458331600,37000,36950,37000,36950,455
20230621,135100,20441518550,37000,36950,37000,36950,564
20230621,135000,20420668950,36950,37000,37000,36950,2028
20230621,134900,20345729950,37000,36950,37000,36950,339
20230621,134800,20333199000,37000,36950,37000,36950,2208
20230621,134700,20251592150,36950,37050,37050,36950,2185
20230621,134600,20170750050,37000,37000,37050,37000,840
20230621,134500,20139645650,37050,37050,37050,37000,686
20230621,134400,20114232350,37000,37000,37050,37000,2502
20230621,134300,20021541650,37000,37000,37050,37000,428
20230621,134200,20005696400,37000,37050,37050,37000,214
20230621,134100,19997775350,37000,37050,37050,37000,1290
20230621,134000,19950040300,37000,37050,37050,37000,854
20230621,133900,19918424500,37050,37000,37050,37000,641
20230621,133800,19894704500,37000,37050,37050,37000,201
20230621,133700,19887266400,37000,37000,37000,36950,683
20230621,133600,19861996650,36950,37000,37050,36950,791
20230621,133500,19832738250,37000,36900,37050,36900,1413
20230621,133400,19780511850,36950,37000,37000,36950,1200
20230621,133300,19736167550,36900,37000,37050,36900,2672
20230621,133200,19637476700,37000,36950,37050,36950,790
20230621,133100,19608251550,36950,36950,37000,36900,3892
20230621,133000,19464371050,36950,36900,36950,36900,903
20230621,132900,19431030950,36900,37000,37000,36900,4468
20230621,132800,19265923350,36950,37000,37000,36950,211
20230621,132700,19258122150,36950,36950,37000,36950,744
20230621,132600,19230617650,36950,37000,37000,36950,321
20230621,132500,19218754150,37000,36950,37000,36950,762
20230621,132400,19190583600,37050,36950,37050,36950,728
20230621,132300,19163663350,36950,36950,37000,36950,690
20230621,132200,19138160900,36950,37000,37000,36950,4599
20230621,132100,18968177900,37000,37050,37050,37000,2237
20230621,132000,18885405850,37050,37050,37050,37000,478
20230621,131900,18867717250,37000,37000,37050,37000,574
20230621,131800,18846479100,37000,37000,37000,36950,1770
20230621,131700,18780993400,37000,37000,37000,36950,566
20230621,131600,18760065850,36950,36950,37000,36950,704
20230621,131500,18734026400,37000,36950,37000,36950,1370
20230621,131400,18683402950,36950,37000,37000,36950,416
20230621,131300,18668015250,37000,36950,37000,36950,1117
20230621,131200,18626704300,36950,36950,37000,36950,5475
20230621,131100,18424395850,37000,37050,37050,36950,15384
20230621,131000,17855217450,37050,37050,37050,37000,801
20230621,130900,17825570500,37050,37000,37050,37000,5754
20230621,130800,17612670050,37000,37000,37050,37000,2474
20230621,130700,17521120100,37050,37050,37050,37000,839
20230621,130600,17490037300,37000,37000,37050,37000,336
20230621,130500,17477595550,37050,37050,37050,37000,872
20230621,130400,17445302250,37050,37000,37050,37000,448
20230621,130300,17428709150,37000,37000,37050,37000,841
20230621,130200,17397579250,37050,37000,37050,37000,1364
20230621,130100,17347102100,37050,37100,37100,37000,2680
20230621,130000,17247809450,37050,37050,37100,37050,557
20230621,125900,17227168600,37050,37000,37050,37000,1818
20230621,125800,17159813200,37000,37050,37100,37000,1277
20230621,125700,17112500400,37100,37050,37100,37050,431
20230621,125600,17096530100,37050,37000,37050,37000,904
20230621,125500,17063037650,37050,37050,37100,37000,1269
20230621,125400,17016028150,37100,37050,37100,37000,6008
20230621,125300,16793454950,37050,37050,37100,37050,2587
20230621,125200,16697604050,37050,37050,37100,37050,1360
20230621,125100,16647211300,37100,37050,37100,37050,1195
20230621,125000,16602925500,37100,37050,37100,37050,585
20230621,124900,16581225700,37050,37100,37100,37050,206
20230621,124800,16573590200,37100,37100,37100,37050,1857
20230621,124700,16504713350,37050,37050,37100,37050,980
20230621,124600,16468369300,37050,37100,37100,37050,793
20230621,124500,16438978700,37100,37050,37100,37050,562
20230621,124400,16418151750,37050,37150,37150,37050,4303
20230621,124300,16258543450,37150,37150,37150,37100,783
20230621,124200,16229457400,37150,37100,37150,37100,1641
20230621,124100,16168496750,37150,37100,37150,37100,1012
20230621,124000,16130950950,37100,37100,37150,37100,293
20230621,123900,16120078400,37100,37100,37150,37100,631
20230621,123800,16096648350,37150,37100,37150,37100,692
20230621,123700,16070966050,37150,37100,37150,37100,262
20230621,123600,16061239200,37100,37150,37150,37100,951
20230621,123500,16025926550,37100,37100,37150,37100,1249
20230621,123400,15979574200,37100,37150,37150,37100,3294
20230621,123300,15857273600,37150,37200,37200,37150,2675
20230621,123200,15757894950,37200,37200,37250,37200,3035
20230621,123100,15644992600,37250,37200,37250,37200,1171
20230621,123000,15601413550,37250,37300,37300,37200,6584
20230621,122900,15356204600,37250,37300,37300,37250,349
20230621,122800,15343198600,37300,37250,37300,37250,761
20230621,122700,15314829600,37300,37300,37300,37250,574
20230621,122600,15293434650,37300,37350,37350,37250,2675
20230621,122500,15193634400,37350,37300,37350,37300,392
20230621,122400,15178995100,37350,37350,37350,37300,293
20230621,122300,15168052300,37300,37350,37350,37300,147
20230621,122200,15162568450,37300,37300,37350,37300,86
20230621,122100,15159358350,37350,37300,37350,37300,812
20230621,122000,15129064200,37300,37300,37300,37250,887
20230621,121900,15095983850,37300,37250,37300,37250,713
20230621,121800,15069402050,37300,37300,37300,37250,538
20230621,121700,15049336600,37300,37300,37300,37250,502
20230621,121600,15030619650,37250,37250,37300,37250,704
20230621,121500,15004395550,37250,37300,37300,37250,635
20230621,121400,14980734050,37250,37300,37300,37250,88
20230621,121300,14977452650,37300,37300,37300,37250,501
20230621,121200,14958768300,37250,37250,37350,37250,558
20230621,121100,14937974200,37250,37300,37300,37250,2382
20230621,121000,14849132450,37300,37350,37350,37300,82
20230621,120900,14846073050,37350,37300,37350,37300,731
20230621,120800,14818803150,37300,37300,37300,37300,218
20230621,120700,14810671750,37300,37350,37350,37300,138
20230621,120600,14805522450,37350,37300,37350,37300,185
20230621,120500,14798616500,37300,37350,37350,37300,542
20230621,120400,14778397450,37350,37300,37350,37250,421
20230621,120300,14762695650,37300,37300,37300,37250,563
20230621,120200,14741701500,37300,37400,37400,37250,6221
20230621,120100,14509545150,37400,37350,37400,37350,36
20230621,120000,14508199550,37350,37350,37400,37350,268
20230621,115900,14498179050,37350,37400,37400,37350,339
20230621,115800,14485502250,37400,37400,37400,37350,702
20230621,115700,14459249200,37350,37350,37400,37350,674
20230621,115600,14434057650,37350,37400,37400,37350,122
20230621,115500,14429496000,37350,37350,37400,37350,298
20230621,115400,14418355200,37400,37350,37400,37350,359
20230621,115300,14404935750,37400,37400,37400,37350,166
20230621,115200,14398729000,37350,37400,37400,37350,81
20230621,115100,14395703450,37350,37400,37400,37350,318
20230621,115000,14383813650,37350,37300,37400,37300,884
20230621,114900,14350790250,37300,37300,37350,37250,1954
20230621,114800,14277891050,37300,37300,37300,37250,241
20230621,114700,14268906300,37250,37250,37300,37250,819
20230621,114600,14238369700,37300,37250,37300,37250,1498
20230621,114500,14182557400,37250,37250,37300,37250,1540
20230621,114400,14125182250,37250,37350,37350,37250,4097
20230621,114300,13972385300,37350,37350,37350,37300,1581
20230621,114200,13913400700,37300,37300,37350,37300,524
20230621,114100,13893835900,37300,37300,37350,37300,675
20230621,114000,13868635600,37350,37400,37400,37300,4372
20230621,113900,13705366050,37350,37350,37400,37350,1088
20230621,113800,13664725950,37400,37400,37450,37400,7783
20230621,113700,13373636150,37400,37450,37450,37400,602
20230621,113600,13351097300,37450,37400,37450,37400,889
20230621,113500,13317836650,37400,37450,37450,37400,530
20230621,113400,13297994500,37400,37450,37450,37400,1026
20230621,113300,13259604100,37450,37500,37500,37400,2061
20230621,113200,13182414800,37450,37450,37500,37450,589
20230621,113100,13160343400,37450,37450,37500,37450,2515
20230621,113000,13066151600,37500,37500,37500,37450,305
20230621,112900,13054718150,37450,37450,37500,37450,316
20230621,112800,13042879600,37450,37450,37500,37450,854
20230621,112700,13010871600,37450,37500,37550,37450,509
20230621,112600,12991787850,37500,37500,37500,37500,146
20230621,112500,12986312850,37500,37500,37500,37500,1546
20230621,112400,12928337850,37550,37550,37550,37500,235
20230621,112300,12919519500,37550,37450,37550,37450,1184
20230621,112200,12875129200,37450,37400,37450,37400,2689
20230621,112100,12774487550,37400,37450,37500,37400,625
20230621,112000,12751094650,37450,37500,37500,37450,785
20230621,111900,12721692600,37450,37450,37500,37450,945
20230621,111800,12686301950,37450,37500,37500,37450,744
20230621,111700,12658438950,37450,37550,37550,37400,2070
20230621,111600,12580839850,37550,37400,37550,37400,2976
20230621,111500,12469387650,37400,37500,37500,37400,23379
20230621,111400,11593505900,37550,37550,37550,37500,836
20230621,111300,11562142200,37500,37550,37550,37500,446
20230621,111200,11545405300,37550,37600,37600,37500,6867
20230621,111100,11287550100,37550,37600,37600,37550,208
20230621,111000,11279733600,37600,37600,37600,37550,368
20230621,110900,11265911200,37600,37550,37600,37550,218
20230621,110800,11257719150,37600,37600,37600,37550,417
20230621,110700,11242041000,37600,37550,37600,37500,3545
20230621,110600,11109033800,37500,37550,37550,37500,1410
20230621,110500,11056090350,37550,37550,37550,37500,1269
20230621,110400,11008446950,37550,37550,37550,37500,891
20230621,110300,10974996400,37550,37550,37550,37500,1107
20230621,110200,10933442350,37550,37600,37600,37500,4820
20230621,110100,10752438650,37600,37550,37600,37550,1216
20230621,110000,10706767950,37550,37550,37600,37550,1341
20230621,105900,10656350500,37600,37600,37600,37550,456
20230621,105800,10639225000,37550,37550,37600,37550,245
20230621,105700,10630017950,37550,37550,37600,37550,2421
20230621,105600,10539090950,37600,37600,37600,37550,768
20230621,105500,10510234850,37600,37500,37600,37500,2343
20230621,105400,10422258750,37500,37500,37550,37500,869
20230621,105300,10389653550,37550,37500,37550,37500,965
20230621,105200,10353451100,37550,37500,37550,37500,1208
20230621,105100,10308118400,37500,37550,37550,37500,11472
20230621,105000,9877553900,37600,37550,37600,37550,3228
20230621,104900,9756339000,37600,37600,37600,37550,198
20230621,104800,9748897350,37600,37600,37650,37550,2556
20230621,104700,9652822700,37650,37650,37650,37600,6569
20230621,104600,9405796650,37650,37650,37700,37650,3444
20230621,104500,9276128000,37700,37700,37700,37650,1095
20230621,104400,9234882350,37700,37750,37750,37650,4738
20230621,104300,9056390150,37700,37750,37800,37700,1484
20230621,104200,9000370500,37800,37750,37800,37750,153
20230621,104100,8994589600,37750,37750,37750,37750,640
20230621,104000,8970429600,37800,37750,37800,37750,694
20230621,103900,8944207100,37750,37750,37800,37750,531
20230621,103800,8924159200,37700,37700,37750,37650,2868
20230621,103700,8816032950,37700,37700,37700,37650,1026
20230621,103600,8777363450,37700,37700,37700,37650,887
20230621,103500,8743936100,37700,37700,37700,37650,1050
20230621,103400,8704367750,37700,37700,37700,37650,434
20230621,103300,8688017500,37700,37700,37700,37650,1596
20230621,103200,8627913400,37700,37700,37700,37650,2026
20230621,103100,8551625950,37700,37650,37700,37600,2559
20230621,103000,8455303800,37650,37600,37700,37600,1376
20230621,102900,8403519100,37650,37600,37650,37600,1133
20230621,102800,8360904350,37650,37650,37700,37600,2439
20230621,102700,8269117550,37700,37650,37700,37600,3594
20230621,102600,8133893450,37650,37650,37700,37600,7090
20230621,102500,7866982900,37700,37700,37700,37650,1177
20230621,102400,7822619900,37700,37750,37750,37700,10174
20230621,102300,7438976600,37750,37750,37750,37700,2580
20230621,102200,7341598150,37750,37750,37750,37700,636
20230621,102100,7317618550,37700,37750,37800,37700,1956
20230621,102000,7243777750,37750,37800,37800,37750,1341
20230621,101900,7193152550,37750,37800,37800,37750,5335
20230621,101800,6991508850,37750,37750,37800,37750,3546
20230621,101700,6857641100,37750,37750,37800,37700,5866
20230621,101600,6636289450,37750,37800,37850,37700,7184
20230621,101500,6364889600,37850,37850,37850,37800,6674
20230621,101400,6112359350,37850,37900,37900,37850,275
20230621,101300,6101943450,37850,37950,37950,37850,4625
20230621,101200,5926552600,37950,38000,38050,37950,1079
20230621,101100,5885560850,38050,38050,38050,38000,1353
20230621,101000,5834141650,38050,37950,38050,37950,1168
20230621,100900,5789744000,38000,38000,38050,38000,2589
20230621,100800,5691309900,38000,38000,38050,37950,3744
20230621,100700,5549071500,38000,38050,38050,38000,218
20230621,100600,5540786800,38050,38000,38050,38000,100
20230621,100500,5536985050,38000,38050,38050,38000,556
20230621,100400,5515856050,38000,38000,38050,38000,357
20230621,100300,5502280900,38050,38000,38050,38000,1690
20230621,100200,5438016350,38050,38050,38050,38000,110
20230621,100100,5433831850,38000,38000,38050,37900,6377
20230621,100000,5191830300,37950,38050,38100,37950,3869
20230621,095900,5044760300,38050,38050,38100,38050,470
20230621,095800,5026863850,38050,38000,38050,38000,2602
20230621,095700,4927879800,38050,38000,38050,38000,661
20230621,095600,4902758100,38050,38050,38050,38000,610
20230621,095500,4879553450,38050,38000,38050,38000,279
20230621,095400,4868950750,38050,38000,38050,37950,2854
20230621,095300,4760515200,38000,38000,38050,37950,1003
20230621,095200,4722412200,38000,37950,38000,37950,1018
20230621,095100,4683736600,38000,37950,38000,37950,1046
20230621,095000,4644031050,37950,37900,37950,37900,798
20230621,094900,4613771450,37900,37950,37950,37900,468
20230621,094800,4596020050,37900,37900,37950,37850,1177
20230621,094700,4551412900,37850,37900,37900,37850,2231
20230621,094600,4466935050,37900,37950,37950,37900,3933
20230621,094500,4317866500,37950,37950,38000,37950,2246
20230621,094400,4232630700,37950,38000,38000,37950,3644
20230621,094300,4094335550,37950,38050,38050,37950,4985
20230621,094200,3904911250,38050,38100,38100,38050,5422
20230621,094100,3698492850,38100,38050,38100,38050,2329
20230621,094000,3609873100,38100,38150,38150,38050,10758
20230621,093900,3199990850,38200,38150,38200,38150,515
20230621,093800,3180340650,38150,38150,38200,38150,902
20230621,093700,3145928250,38200,38150,38200,38150,1396
20230621,093600,3092657950,38150,38200,38200,38150,30
20230621,093500,3091513100,38200,38150,38200,38150,599
20230621,093400,3068634950,38200,38200,38200,38200,469
20230621,093300,3050719150,38250,38200,38250,38150,1342
20230621,093200,2999459400,38200,38200,38200,38150,402
20230621,093100,2984110700,38150,38200,38200,38150,416
20230621,093000,2968226350,38200,38200,38250,38200,645
20230621,092900,2943587300,38200,38200,38250,38150,1724
20230621,092800,2877734700,38350,38250,38350,38150,5249
20230621,092700,2677070450,38300,38250,38300,38250,201
20230621,092600,2669381150,38250,38250,38300,38250,473
20230621,092500,2651283900,38250,38250,38300,38250,167
20230621,092400,2644892550,38300,38350,38350,38300,151
20230621,092300,2639106200,38350,38200,38350,38150,2719
20230621,092200,2535202200,38200,38200,38200,38150,1384
20230621,092100,2482362900,38200,38200,38200,38150,872
20230621,092000,2449054500,38200,38200,38200,38100,2729
20230621,091900,2344977250,38150,38150,38150,38150,935
20230621,091800,2309307000,38150,38150,38200,38100,1836
20230621,091700,2239312850,38200,38200,38250,38100,2806
20230621,091600,2132310150,38200,38250,38300,38200,1075
20230621,091500,2091205700,38200,38150,38250,38150,505
20230621,091400,2071913950,38200,38250,38250,38100,2065
20230621,091300,1993106700,38200,38250,38300,38200,1026
20230621,091200,1953861750,38250,38150,38250,38100,1850
20230621,091100,1883239700,38150,38150,38200,38100,2196
20230621,091000,1799459750,38200,38300,38300,38200,1011
20230621,090900,1760774850,38350,38350,38400,38300,1560
20230621,090800,1700988600,38400,38400,38400,38350,4789
20230621,090700,1517298900,38400,38550,38600,38350,4476
20230621,090600,1345017450,38550,38500,38600,38450,3616
20230621,090500,1205746100,38450,38400,38450,38350,4209
20230621,090400,1043975950,38400,38150,38400,38150,7649
20230621,090300,751215700,38150,38000,38200,38000,3797
20230621,090200,606646150,38000,38000,38050,37950,3298
20230621,090100,481332000,38050,38100,38100,37950,4406
20230621,090000,313775500,38100,38200,38300,38050,7699
Reference in New Issue Copy Permalink