ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/017670/min/candle-20230601.csv

793 lines
42 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221000,18048614600,49250,49250,49250,49250,34059
20230601,220900,18048614600,49250,49250,49250,49250,0
20230601,220800,18048614600,49250,49250,49250,49250,0
20230601,220700,18048614600,49250,49250,49250,49250,0
20230601,220600,18048614600,49250,49250,49250,49250,0
20230601,220500,18048614600,49250,49250,49250,49250,0
20230601,220400,18048614600,49250,49250,49250,49250,0
20230601,220300,18048614600,49250,49250,49250,49250,0
20230601,220200,18048614600,49250,49250,49250,49250,0
20230601,220100,18048614600,49250,49250,49250,49250,0
20230601,220000,18048614600,49250,49250,49250,49250,0
20230601,215900,18048614600,49250,49250,49250,49250,0
20230601,215800,18048614600,49250,49250,49250,49250,0
20230601,215700,18048614600,49250,49250,49250,49250,0
20230601,215600,18048614600,49250,49250,49250,49250,0
20230601,215500,18048614600,49250,49250,49250,49250,0
20230601,215400,18048614600,49250,49250,49250,49250,0
20230601,215300,18048614600,49250,49250,49250,49250,0
20230601,215200,18048614600,49250,49250,49250,49250,0
20230601,215100,18048614600,49250,49250,49250,49250,0
20230601,215000,18048614600,49250,49250,49250,49250,0
20230601,214900,18048614600,49250,49250,49250,49250,0
20230601,214800,18048614600,49250,49250,49250,49250,0
20230601,214700,18048614600,49250,49250,49250,49250,0
20230601,214600,18048614600,49250,49250,49250,49250,0
20230601,214500,18048614600,49250,49250,49250,49250,0
20230601,214400,18048614600,49250,49250,49250,49250,0
20230601,214300,18048614600,49250,49250,49250,49250,0
20230601,214200,18048614600,49250,49250,49250,49250,0
20230601,214100,18048614600,49250,49250,49250,49250,0
20230601,214000,18048614600,49250,49250,49250,49250,34059
20230601,213900,18048614600,49250,49250,49250,49250,0
20230601,213800,18048614600,49250,49250,49250,49250,0
20230601,213700,18048614600,49250,49250,49250,49250,0
20230601,213600,18048614600,49250,49250,49250,49250,0
20230601,213500,18048614600,49250,49250,49250,49250,0
20230601,213400,18048614600,49250,49250,49250,49250,0
20230601,213300,18048614600,49250,49250,49250,49250,0
20230601,213200,18048614600,49250,49250,49250,49250,0
20230601,213100,18048614600,49250,49250,49250,49250,0
20230601,213000,18048614600,49250,49250,49250,49250,0
20230601,212900,18048614600,49250,49250,49250,49250,0
20230601,212800,18048614600,49250,49250,49250,49250,0
20230601,212700,18048614600,49250,49250,49250,49250,0
20230601,212600,18048614600,49250,49250,49250,49250,0
20230601,212500,18048614600,49250,49250,49250,49250,0
20230601,212400,18048614600,49250,49250,49250,49250,0
20230601,212300,18048614600,49250,49250,49250,49250,0
20230601,212200,18048614600,49250,49250,49250,49250,0
20230601,212100,18048614600,49250,49250,49250,49250,0
20230601,212000,18048614600,49250,49250,49250,49250,0
20230601,211900,18048614600,49250,49250,49250,49250,0
20230601,211800,18048614600,49250,49250,49250,49250,0
20230601,211700,18048614600,49250,49250,49250,49250,0
20230601,211600,18048614600,49250,49250,49250,49250,0
20230601,211500,18048614600,49250,49250,49250,49250,0
20230601,211400,18048614600,49250,49250,49250,49250,0
20230601,211300,18048614600,49250,49250,49250,49250,0
20230601,211200,18048614600,49250,49250,49250,49250,0
20230601,211100,18048614600,49250,49250,49250,49250,0
20230601,211000,18048614600,49250,49250,49250,49250,34059
20230601,210900,18048614600,49250,49250,49250,49250,0
20230601,210800,18048614600,49250,49250,49250,49250,0
20230601,210700,18048614600,49250,49250,49250,49250,0
20230601,210600,18048614600,49250,49250,49250,49250,0
20230601,210500,18048614600,49250,49250,49250,49250,0
20230601,210400,18048614600,49250,49250,49250,49250,0
20230601,210300,18048614600,49250,49250,49250,49250,0
20230601,210200,18048614600,49250,49250,49250,49250,0
20230601,210100,18048614600,49250,49250,49250,49250,0
20230601,210000,18048614600,49250,49250,49250,49250,0
20230601,205900,18048614600,49250,49250,49250,49250,0
20230601,205800,18048614600,49250,49250,49250,49250,0
20230601,205700,18048614600,49250,49250,49250,49250,0
20230601,205600,18048614600,49250,49250,49250,49250,0
20230601,205500,18048614600,49250,49250,49250,49250,0
20230601,205400,18048614600,49250,49250,49250,49250,0
20230601,205300,18048614600,49250,49250,49250,49250,0
20230601,205200,18048614600,49250,49250,49250,49250,0
20230601,205100,18048614600,49250,49250,49250,49250,0
20230601,205000,18048614600,49250,49250,49250,49250,0
20230601,204900,18048614600,49250,49250,49250,49250,0
20230601,204800,18048614600,49250,49250,49250,49250,0
20230601,204700,18048614600,49250,49250,49250,49250,0
20230601,204600,18048614600,49250,49250,49250,49250,0
20230601,204500,18048614600,49250,49250,49250,49250,0
20230601,204400,18048614600,49250,49250,49250,49250,0
20230601,204300,18048614600,49250,49250,49250,49250,0
20230601,204200,18048614600,49250,49250,49250,49250,0
20230601,204100,18048614600,49250,49250,49250,49250,0
20230601,204000,18048614600,49250,49250,49250,49250,34059
20230601,203900,18048614600,49250,49250,49250,49250,0
20230601,203800,18048614600,49250,49250,49250,49250,0
20230601,203700,18048614600,49250,49250,49250,49250,0
20230601,203600,18048614600,49250,49250,49250,49250,0
20230601,203500,18048614600,49250,49250,49250,49250,0
20230601,203400,18048614600,49250,49250,49250,49250,0
20230601,203300,18048614600,49250,49250,49250,49250,0
20230601,203200,18048614600,49250,49250,49250,49250,0
20230601,203100,18048614600,49250,49250,49250,49250,0
20230601,203000,18048614600,49250,49250,49250,49250,0
20230601,202900,18048614600,49250,49250,49250,49250,0
20230601,202800,18048614600,49250,49250,49250,49250,0
20230601,202700,18048614600,49250,49250,49250,49250,0
20230601,202600,18048614600,49250,49250,49250,49250,0
20230601,202500,18048614600,49250,49250,49250,49250,0
20230601,202400,18048614600,49250,49250,49250,49250,0
20230601,202300,18048614600,49250,49250,49250,49250,0
20230601,202200,18048614600,49250,49250,49250,49250,0
20230601,202100,18048614600,49250,49250,49250,49250,0
20230601,202000,18048614600,49250,49250,49250,49250,0
20230601,201900,18048614600,49250,49250,49250,49250,0
20230601,201800,18048614600,49250,49250,49250,49250,0
20230601,201700,18048614600,49250,49250,49250,49250,0
20230601,201600,18048614600,49250,49250,49250,49250,0
20230601,201500,18048614600,49250,49250,49250,49250,0
20230601,201400,18048614600,49250,49250,49250,49250,0
20230601,201300,18048614600,49250,49250,49250,49250,0
20230601,201200,18048614600,49250,49250,49250,49250,0
20230601,201100,18048614600,49250,49250,49250,49250,0
20230601,201000,18048614600,49250,49250,49250,49250,34059
20230601,200900,18048614600,49250,49250,49250,49250,0
20230601,200800,18048614600,49250,49250,49250,49250,0
20230601,200700,18048614600,49250,49250,49250,49250,0
20230601,200600,18048614600,49250,49250,49250,49250,0
20230601,200500,18048614600,49250,49250,49250,49250,0
20230601,200400,18048614600,49250,49250,49250,49250,0
20230601,200300,18048614600,49250,49250,49250,49250,0
20230601,200200,18048614600,49250,49250,49250,49250,0
20230601,200100,18048614600,49250,49250,49250,49250,0
20230601,200000,18048614600,49250,49250,49250,49250,0
20230601,195900,18048614600,49250,49250,49250,49250,0
20230601,195800,18048614600,49250,49250,49250,49250,0
20230601,195700,18048614600,49250,49250,49250,49250,0
20230601,195600,18048614600,49250,49250,49250,49250,0
20230601,195500,18048614600,49250,49250,49250,49250,0
20230601,195400,18048614600,49250,49250,49250,49250,0
20230601,195300,18048614600,49250,49250,49250,49250,0
20230601,195200,18048614600,49250,49250,49250,49250,0
20230601,195100,18048614600,49250,49250,49250,49250,0
20230601,195000,18048614600,49250,49250,49250,49250,0
20230601,194900,18048614600,49250,49250,49250,49250,0
20230601,194800,18048614600,49250,49250,49250,49250,0
20230601,194700,18048614600,49250,49250,49250,49250,0
20230601,194600,18048614600,49250,49250,49250,49250,0
20230601,194500,18048614600,49250,49250,49250,49250,0
20230601,194400,18048614600,49250,49250,49250,49250,0
20230601,194300,18048614600,49250,49250,49250,49250,0
20230601,194200,18048614600,49250,49250,49250,49250,0
20230601,194100,18048614600,49250,49250,49250,49250,0
20230601,194000,18048614600,49250,49250,49250,49250,34059
20230601,193900,18048614600,49250,49250,49250,49250,0
20230601,193800,18048614600,49250,49250,49250,49250,0
20230601,193700,18048614600,49250,49250,49250,49250,0
20230601,193600,18048614600,49250,49250,49250,49250,0
20230601,193500,18048614600,49250,49250,49250,49250,0
20230601,193400,18048614600,49250,49250,49250,49250,0
20230601,193300,18048614600,49250,49250,49250,49250,0
20230601,193200,18048614600,49250,49250,49250,49250,0
20230601,193100,18048614600,49250,49250,49250,49250,0
20230601,193000,18048614600,49250,49250,49250,49250,0
20230601,192900,18048614600,49250,49250,49250,49250,0
20230601,192800,18048614600,49250,49250,49250,49250,0
20230601,192700,18048614600,49250,49250,49250,49250,0
20230601,192600,18048614600,49250,49250,49250,49250,0
20230601,192500,18048614600,49250,49250,49250,49250,0
20230601,192400,18048614600,49250,49250,49250,49250,0
20230601,192300,18048614600,49250,49250,49250,49250,0
20230601,192200,18048614600,49250,49250,49250,49250,0
20230601,192100,18048614600,49250,49250,49250,49250,0
20230601,192000,18048614600,49250,49250,49250,49250,0
20230601,191900,18048614600,49250,49250,49250,49250,0
20230601,191800,18048614600,49250,49250,49250,49250,0
20230601,191700,18048614600,49250,49250,49250,49250,0
20230601,191600,18048614600,49250,49250,49250,49250,0
20230601,191500,18048614600,49250,49250,49250,49250,0
20230601,191400,18048614600,49250,49250,49250,49250,0
20230601,191300,18048614600,49250,49250,49250,49250,0
20230601,191200,18048614600,49250,49250,49250,49250,0
20230601,191100,18048614600,49250,49250,49250,49250,0
20230601,191000,18048614600,49250,49250,49250,49250,34059
20230601,190900,18048614600,49250,49250,49250,49250,0
20230601,190800,18048614600,49250,49250,49250,49250,0
20230601,190700,18048614600,49250,49250,49250,49250,0
20230601,190600,18048614600,49250,49250,49250,49250,0
20230601,190500,18048614600,49250,49250,49250,49250,0
20230601,190400,18048614600,49250,49250,49250,49250,0
20230601,190300,18048614600,49250,49250,49250,49250,0
20230601,190200,18048614600,49250,49250,49250,49250,0
20230601,190100,18048614600,49250,49250,49250,49250,0
20230601,190000,18048614600,49250,49250,49250,49250,0
20230601,185900,18048614600,49250,49250,49250,49250,0
20230601,185800,18048614600,49250,49250,49250,49250,0
20230601,185700,18048614600,49250,49250,49250,49250,0
20230601,185600,18048614600,49250,49250,49250,49250,0
20230601,185500,18048614600,49250,49250,49250,49250,0
20230601,185400,18048614600,49250,49250,49250,49250,0
20230601,185300,18048614600,49250,49250,49250,49250,0
20230601,185200,18048614600,49250,49250,49250,49250,0
20230601,185100,18048614600,49250,49250,49250,49250,0
20230601,185000,18048614600,49250,49250,49250,49250,0
20230601,184900,18048614600,49250,49250,49250,49250,0
20230601,184800,18048614600,49250,49250,49250,49250,0
20230601,184700,18048614600,49250,49250,49250,49250,0
20230601,184600,18048614600,49250,49250,49250,49250,0
20230601,184500,18048614600,49250,49250,49250,49250,0
20230601,184400,18048614600,49250,49250,49250,49250,0
20230601,184300,18048614600,49250,49250,49250,49250,0
20230601,184200,18048614600,49250,49250,49250,49250,0
20230601,184100,18048614600,49250,49250,49250,49250,0
20230601,184000,18048614600,49250,49250,49250,49250,34059
20230601,183900,18048614600,49250,49250,49250,49250,0
20230601,183800,18048614600,49250,49250,49250,49250,0
20230601,183700,18048614600,49250,49250,49250,49250,0
20230601,183600,18048614600,49250,49250,49250,49250,0
20230601,183500,18048614600,49250,49250,49250,49250,0
20230601,183400,18048614600,49250,49250,49250,49250,0
20230601,183300,18048614600,49250,49250,49250,49250,0
20230601,183200,18048614600,49250,49250,49250,49250,0
20230601,183100,18048614600,49250,49250,49250,49250,0
20230601,183000,18048614600,49250,49250,49250,49250,0
20230601,182900,18048614600,49250,49250,49250,49250,0
20230601,182800,18048614600,49250,49250,49250,49250,0
20230601,182700,18048614600,49250,49250,49250,49250,0
20230601,182600,18048614600,49250,49250,49250,49250,0
20230601,182500,18048614600,49250,49250,49250,49250,0
20230601,182400,18048614600,49250,49250,49250,49250,0
20230601,182300,18048614600,49250,49250,49250,49250,0
20230601,182200,18048614600,49250,49250,49250,49250,0
20230601,182100,18048614600,49250,49250,49250,49250,0
20230601,182000,18048614600,49250,49250,49250,49250,0
20230601,181900,18048614600,49250,49250,49250,49250,0
20230601,181800,18048614600,49250,49250,49250,49250,0
20230601,181700,18048614600,49250,49250,49250,49250,0
20230601,181600,18048614600,49250,49250,49250,49250,0
20230601,181500,18048614600,49250,49250,49250,49250,0
20230601,181400,18048614600,49250,49250,49250,49250,0
20230601,181300,18048614600,49250,49250,49250,49250,0
20230601,181200,18048614600,49250,49250,49250,49250,0
20230601,181100,18048614600,49250,49250,49250,49250,0
20230601,181000,18048614600,49250,49250,49250,49250,34059
20230601,180900,18048614600,49250,49250,49250,49250,0
20230601,180800,18048614600,49250,49250,49250,49250,0
20230601,180700,18048614600,49250,49250,49250,49250,0
20230601,180600,18048614600,49250,49250,49250,49250,0
20230601,180500,18048614600,49250,49250,49250,49250,0
20230601,180400,18048614600,49250,49250,49250,49250,0
20230601,180300,18048614600,49250,49250,49250,49250,0
20230601,180200,18048614600,49250,49250,49250,49250,0
20230601,180100,18048614600,49250,49250,49250,49250,0
20230601,180000,18048614600,49250,49250,49250,49250,0
20230601,175900,18048614600,49250,49250,49250,49250,0
20230601,175800,18048614600,49250,49250,49250,49250,0
20230601,175700,18048614600,49250,49250,49250,49250,0
20230601,175600,18048614600,49250,49250,49250,49250,0
20230601,175500,18048614600,49250,49250,49250,49250,0
20230601,175400,18048614600,49250,49250,49250,49250,0
20230601,175300,18048614600,49250,49250,49250,49250,0
20230601,175200,18048614600,49250,49250,49250,49250,0
20230601,175100,18048614600,49250,49250,49250,49250,0
20230601,175000,18048614600,49250,49250,49250,49250,0
20230601,174900,18048614600,49250,49250,49250,49250,0
20230601,174800,18048614600,49250,49250,49250,49250,0
20230601,174700,18048614600,49250,49250,49250,49250,0
20230601,174600,18048614600,49250,49250,49250,49250,0
20230601,174500,18048614600,49250,49250,49250,49250,0
20230601,174400,18048614600,49250,49250,49250,49250,0
20230601,174300,18048614600,49250,49250,49250,49250,0
20230601,174200,18048614600,49250,49250,49250,49250,0
20230601,174100,18048614600,49250,49250,49250,49250,0
20230601,174000,18048614600,49250,49250,49250,49250,34059
20230601,173900,18048614600,49250,49250,49250,49250,0
20230601,173800,18048614600,49250,49250,49250,49250,0
20230601,173700,18048614600,49250,49250,49250,49250,0
20230601,173600,18048614600,49250,49250,49250,49250,0
20230601,173500,18048614600,49250,49250,49250,49250,0
20230601,173400,18048614600,49250,49250,49250,49250,0
20230601,173300,18048614600,49250,49250,49250,49250,0
20230601,173200,18048614600,49250,49250,49250,49250,0
20230601,173100,18048614600,49250,49250,49250,49250,0
20230601,173000,18048614600,49250,49250,49250,49250,0
20230601,172900,18048614600,49250,49250,49250,49250,0
20230601,172800,18048614600,49250,49250,49250,49250,0
20230601,172700,18048614600,49250,49250,49250,49250,0
20230601,172600,18048614600,49250,49250,49250,49250,0
20230601,172500,18048614600,49250,49250,49250,49250,0
20230601,172400,18048614600,49250,49250,49250,49250,0
20230601,172300,18048614600,49250,49250,49250,49250,0
20230601,172200,18048614600,49250,49250,49250,49250,0
20230601,172100,18048614600,49250,49250,49250,49250,0
20230601,172000,18048614600,49250,49250,49250,49250,0
20230601,171900,18048614600,49250,49250,49250,49250,0
20230601,171800,18048614600,49250,49250,49250,49250,0
20230601,171700,18048614600,49250,49250,49250,49250,0
20230601,171600,18048614600,49250,49250,49250,49250,0
20230601,171500,18048614600,49250,49250,49250,49250,0
20230601,171400,18048614600,49250,49250,49250,49250,0
20230601,171300,18048614600,49250,49250,49250,49250,0
20230601,171200,18048614600,49250,49250,49250,49250,0
20230601,171100,18048614600,49250,49250,49250,49250,0
20230601,171000,18048614600,49250,49250,49250,49250,34059
20230601,170900,18048614600,49250,49250,49250,49250,0
20230601,170800,18048614600,49250,49250,49250,49250,0
20230601,170700,18048614600,49250,49250,49250,49250,0
20230601,170600,18048614600,49250,49250,49250,49250,0
20230601,170500,18048614600,49250,49250,49250,49250,0
20230601,170400,18048614600,49250,49250,49250,49250,0
20230601,170300,18048614600,49250,49250,49250,49250,0
20230601,170200,18048614600,49250,49250,49250,49250,0
20230601,170100,18048614600,49250,49250,49250,49250,0
20230601,170000,18048614600,49250,49250,49250,49250,0
20230601,165900,18048614600,49250,49250,49250,49250,0
20230601,165800,18048614600,49250,49250,49250,49250,0
20230601,165700,18048614600,49250,49250,49250,49250,0
20230601,165600,18048614600,49250,49250,49250,49250,0
20230601,165500,18048614600,49250,49250,49250,49250,0
20230601,165400,18048614600,49250,49250,49250,49250,0
20230601,165300,18048614600,49250,49250,49250,49250,0
20230601,165200,18048614600,49250,49250,49250,49250,0
20230601,165100,18048614600,49250,49250,49250,49250,0
20230601,165000,18048614600,49250,49250,49250,49250,0
20230601,164900,18048614600,49250,49250,49250,49250,0
20230601,164800,18048614600,49250,49250,49250,49250,0
20230601,164700,18048614600,49250,49250,49250,49250,0
20230601,164600,18048614600,49250,49250,49250,49250,0
20230601,164500,18048614600,49250,49250,49250,49250,0
20230601,164400,18048614600,49250,49250,49250,49250,0
20230601,164300,18048614600,49250,49250,49250,49250,0
20230601,164200,18048614600,49250,49250,49250,49250,0
20230601,164100,18048614600,49250,49250,49250,49250,0
20230601,164000,18048614600,49250,49250,49250,49250,34059
20230601,163900,18048614600,49250,49250,49250,49250,0
20230601,163800,18048614600,49250,49250,49250,49250,0
20230601,163700,18048614600,49250,49250,49250,49250,0
20230601,163600,18048614600,49250,49250,49250,49250,0
20230601,163500,18048614600,49250,49250,49250,49250,0
20230601,163400,18048614600,49250,49250,49250,49250,0
20230601,163300,18048614600,49250,49250,49250,49250,0
20230601,163200,18048614600,49250,49250,49250,49250,0
20230601,163100,18048614600,49250,49250,49250,49250,0
20230601,163000,18048614600,49250,49250,49250,49250,0
20230601,162900,18048614600,49250,49250,49250,49250,0
20230601,162800,18048614600,49250,49250,49250,49250,0
20230601,162700,18048614600,49250,49250,49250,49250,0
20230601,162600,18048614600,49250,49250,49250,49250,0
20230601,162500,18048614600,49250,49250,49250,49250,0
20230601,162400,18048614600,49250,49250,49250,49250,0
20230601,162300,18048614600,49250,49250,49250,49250,0
20230601,162200,18048614600,49250,49250,49250,49250,0
20230601,162100,18048614600,49250,49250,49250,49250,0
20230601,162000,18048614600,49250,49250,49250,49250,0
20230601,161900,18048614600,49250,49250,49250,49250,0
20230601,161800,18048614600,49250,49250,49250,49250,0
20230601,161700,18048614600,49250,49250,49250,49250,0
20230601,161600,18048614600,49250,49250,49250,49250,0
20230601,161500,18048614600,49250,49250,49250,49250,0
20230601,161400,18048614600,49250,49250,49250,49250,0
20230601,161300,18048614600,49250,49250,49250,49250,0
20230601,161200,18048614600,49250,49250,49250,49250,0
20230601,161100,18048614600,49250,49250,49250,49250,0
20230601,161000,18048614600,49250,49250,49250,49250,34059
20230601,160900,18048614600,49250,49250,49250,49250,0
20230601,160800,18048614600,49250,49250,49250,49250,0
20230601,160700,18048614600,49250,49250,49250,49250,0
20230601,160600,18048614600,49250,49250,49250,49250,0
20230601,160500,18048614600,49250,49250,49250,49250,0
20230601,160400,18048614600,49250,49250,49250,49250,0
20230601,160300,18048614600,49250,49250,49250,49250,0
20230601,160200,18048614600,49250,49250,49250,49250,0
20230601,160100,18048614600,49250,49250,49250,49250,0
20230601,160000,18048614600,49250,49250,49250,49250,0
20230601,155900,18048614600,49250,49250,49250,49250,0
20230601,155800,18048614600,49250,49250,49250,49250,0
20230601,155700,18048614600,49250,49250,49250,49250,0
20230601,155600,18048614600,49250,49250,49250,49250,0
20230601,155500,18048614600,49250,49250,49250,49250,0
20230601,155400,18048614600,49250,49250,49250,49250,0
20230601,155300,18048614600,49250,49250,49250,49250,0
20230601,155200,18048614600,49250,49250,49250,49250,0
20230601,155100,18048614600,49250,49250,49250,49250,0
20230601,155000,18048614600,49250,49250,49250,49250,0
20230601,154900,18048614600,49250,49250,49250,49250,0
20230601,154800,18048614600,49250,49250,49250,49250,0
20230601,154700,18048614600,49250,49250,49250,49250,0
20230601,154600,18048614600,49250,49250,49250,49250,0
20230601,154500,18048614600,49250,49250,49250,49250,0
20230601,154400,18048614600,49250,49250,49250,49250,0
20230601,154300,18048614600,49250,49250,49250,49250,0
20230601,154200,18048614600,49250,49250,49250,49250,0
20230601,154100,18048614600,49250,49250,49250,49250,0
20230601,154000,18048614600,49250,49250,49250,49250,34059
20230601,153900,18048614600,49250,49250,49250,49250,0
20230601,153800,18048614600,49250,49250,49250,49250,0
20230601,153700,18048614600,49250,49250,49250,49250,0
20230601,153600,18048614600,49250,49250,49250,49250,0
20230601,153500,18048614600,49250,49250,49250,49250,0
20230601,153400,18048614600,49250,49250,49250,49250,0
20230601,153300,18048614600,49250,49250,49250,49250,0
20230601,153200,18048614600,49250,49250,49250,49250,0
20230601,153100,18048614600,49250,49250,49250,49250,0
20230601,153000,18048614600,49250,49250,49250,49250,34059
20230601,152900,16371208850,49300,49300,49300,49300,0
20230601,152800,16371208850,49300,49300,49300,49300,0
20230601,152700,16371208850,49300,49300,49300,49300,0
20230601,152600,16371208850,49300,49300,49300,49300,0
20230601,152500,16371208850,49300,49300,49300,49300,0
20230601,152400,16371208850,49300,49300,49300,49300,0
20230601,152300,16371208850,49300,49300,49300,49300,0
20230601,152200,16371208850,49300,49300,49300,49300,0
20230601,152100,16371208850,49300,49300,49300,49300,0
20230601,152000,16371208850,49300,49300,49300,49300,0
20230601,151900,16371208850,49300,49250,49300,49250,3031
20230601,151800,16221817000,49300,49250,49300,49250,514
20230601,151700,16196492300,49300,49250,49300,49250,579
20230601,151600,16167962200,49300,49300,49300,49250,532
20230601,151500,16141742200,49250,49250,49300,49250,315
20230601,151400,16126223250,49250,49250,49300,49250,1359
20230601,151300,16059289900,49300,49250,49300,49250,185
20230601,151200,16050176800,49250,49300,49300,49250,940
20230601,151100,16003878950,49300,49250,49300,49250,232
20230601,151000,15992449850,49250,49250,49300,49250,250
20230601,150900,15980135150,49250,49250,49300,49250,318
20230601,150800,15964472550,49300,49300,49300,49250,1514
20230601,150700,15889858500,49300,49300,49300,49250,853
20230601,150600,15847808800,49300,49250,49300,49250,484
20230601,150500,15823955750,49300,49250,49300,49250,467
20230601,150400,15800945500,49250,49300,49300,49250,685
20230601,150300,15767180700,49300,49250,49300,49250,2750
20230601,150200,15631609000,49250,49250,49300,49250,279
20230601,150100,15617865550,49300,49300,49300,49250,433
20230601,150000,15596524200,49250,49250,49300,49250,188
20230601,145900,15587261650,49250,49250,49300,49250,228
20230601,145800,15576028500,49250,49250,49300,49200,1457
20230601,145700,15504274150,49250,49250,49300,49200,1194
20230601,145600,15445471800,49250,49300,49300,49200,2563
20230601,145500,15319248050,49250,49250,49300,49250,3849
20230601,145400,15129682450,49250,49300,49350,49250,3136
20230601,145300,14975087050,49300,49300,49350,49300,6121
20230601,145200,14673318350,49350,49350,49350,49300,208
20230601,145100,14663057900,49300,49350,49350,49300,455
20230601,145000,14640613300,49300,49350,49350,49300,403
20230601,144900,14620740400,49300,49300,49350,49300,908
20230601,144800,14575972000,49350,49300,49350,49300,944
20230601,144700,14529426950,49300,49300,49350,49300,368
20230601,144600,14511273200,49350,49300,49350,49300,1024
20230601,144500,14460783800,49350,49350,49350,49300,374
20230601,144400,14442339750,49300,49300,49350,49300,290
20230601,144300,14428035900,49300,49350,49350,49300,146
20230601,144200,14420833950,49300,49350,49350,49300,299
20230601,144100,14406088300,49300,49300,49350,49300,196
20230601,144000,14396420850,49350,49300,49350,49300,194
20230601,143900,14386854100,49350,49300,49350,49300,202
20230601,143800,14376890200,49300,49300,49350,49300,294
20230601,143700,14362392050,49300,49350,49350,49300,316
20230601,143600,14346803000,49300,49300,49350,49300,389
20230601,143500,14327614150,49300,49300,49350,49300,1206
20230601,143400,14268147900,49350,49350,49350,49300,315
20230601,143300,14252608650,49300,49350,49350,49300,1413
20230601,143200,14182886000,49350,49300,49350,49300,757
20230601,143100,14145554400,49300,49350,49350,49300,1009
20230601,143000,14095807150,49350,49300,49350,49300,263
20230601,142900,14082835750,49350,49350,49350,49300,369
20230601,142800,14064633950,49350,49300,49350,49300,256
20230601,142700,14052009650,49300,49300,49350,49300,247
20230601,142600,14039830250,49300,49350,49350,49300,160
20230601,142500,14031937650,49350,49300,49350,49300,303
20230601,142400,14016994700,49350,49300,49350,49300,1344
20230601,142300,13950734250,49350,49350,49350,49300,328
20230601,142200,13934549550,49300,49300,49350,49300,957
20230601,142100,13887368450,49350,49350,49350,49300,451
20230601,142000,13865118100,49350,49350,49350,49300,420
20230601,141900,13844402000,49350,49350,49350,49300,328
20230601,141800,13828218400,49350,49350,49350,49300,135
20230601,141700,13821559700,49350,49350,49350,49300,242
20230601,141600,13809623250,49350,49400,49400,49300,8029
20230601,141500,13413392250,49350,49350,49400,49350,106
20230601,141400,13408158950,49350,49400,49400,49350,145
20230601,141300,13400999650,49350,49450,49450,49350,5569
20230601,141200,13125893250,49400,49400,49450,49400,329
20230601,141100,13109639250,49450,49400,49450,49400,363
20230601,141000,13091704000,49400,49450,49450,49400,304
20230601,140900,13076684150,49450,49400,49450,49400,74
20230601,140800,13073026100,49450,49450,49450,49400,52
20230601,140700,13070455950,49450,49400,49450,49400,413
20230601,140600,13050050400,49400,49450,49450,49400,190
20230601,140500,13040656150,49450,49400,49450,49400,214
20230601,140400,13030076400,49450,49450,49450,49400,206
20230601,140300,13019890950,49400,49450,49450,49400,331
20230601,140200,13003536500,49450,49450,49450,49400,217
20230601,140100,12992810650,49450,49450,49450,49400,268
20230601,140000,12979569000,49400,49400,49450,49400,201
20230601,135900,12969633350,49400,49450,49450,49400,698
20230601,135800,12935135750,49450,49400,49450,49400,362
20230601,135700,12917250750,49450,49450,49450,49400,56
20230601,135600,12914482800,49400,49450,49450,49400,1123
20230601,135500,12859005900,49450,49450,49450,49400,162
20230601,135400,12850998300,49450,49400,49450,49350,5196
20230601,135300,12594312300,49400,49450,49450,49400,116
20230601,135200,12588579350,49450,49450,49450,49400,144
20230601,135100,12581460150,49400,49450,49450,49400,94
20230601,135000,12576815400,49400,49450,49450,49400,140
20230601,134900,12569894200,49450,49450,49450,49400,119
20230601,134800,12564010650,49450,49400,49450,49400,981
20230601,134700,12515545000,49450,49450,49450,49400,138
20230601,134600,12508724500,49400,49450,49450,49400,266
20230601,134500,12495581100,49400,49450,49450,49400,88
20230601,134400,12491232850,49450,49450,49450,49400,612
20230601,134300,12460987150,49400,49400,49450,49400,1576
20230601,134200,12383130600,49400,49450,49450,49350,14562
20230601,134100,11663457400,49400,49600,49600,49400,20594
20230601,134000,10644140500,49600,49550,49600,49550,60
20230601,133900,10641165800,49600,49550,49600,49550,111
20230601,133800,10635665100,49550,49550,49600,49550,88
20230601,133700,10631302150,49550,49600,49600,49550,595
20230601,133600,10601791500,49600,49550,49600,49550,152
20230601,133500,10594256400,49600,49550,49600,49500,4053
20230601,133400,10393435550,49500,49550,49550,49500,341
20230601,133300,10376552900,49500,49550,49550,49500,1902
20230601,133200,10282310250,49550,49550,49550,49500,92
20230601,133100,10277753000,49550,49550,49550,49500,109
20230601,133000,10272353500,49550,49550,49550,49500,58
20230601,132900,10269480600,49550,49500,49550,49500,216
20230601,132800,10258785150,49550,49500,49550,49500,344
20230601,132700,10241740350,49550,49550,49550,49500,226
20230601,132600,10230549450,49500,49550,49550,49500,253
20230601,132500,10218018250,49550,49600,49600,49500,7396
20230601,132400,9851575400,49550,49600,49600,49550,68
20230601,132300,9848205000,49550,49600,49600,49550,155
20230601,132200,9840518300,49550,49600,49600,49550,1182
20230601,132100,9781948750,49600,49600,49600,49550,392
20230601,132000,9762522900,49600,49600,49600,49550,1138
20230601,131900,9706133050,49550,49600,49600,49550,156
20230601,131800,9698396750,49600,49600,49600,49550,516
20230601,131700,9672813400,49550,49600,49600,49550,212
20230601,131600,9662302250,49600,49550,49600,49550,138
20230601,131500,9655458200,49600,49600,49600,49550,513
20230601,131400,9630022950,49550,49600,49600,49550,116
20230601,131300,9624269650,49550,49600,49600,49550,672
20230601,131200,9590962650,49600,49550,49600,49550,80
20230601,131100,9586996150,49600,49600,49600,49550,239
20230601,131000,9575148650,49600,49600,49600,49550,85
20230601,130900,9570933450,49550,49550,49600,49550,183
20230601,130800,9561864050,49600,49550,49600,49550,46
20230601,130700,9559583450,49550,49550,49600,49550,133
20230601,130600,9552989100,49550,49600,49600,49550,290
20230601,130500,9538616550,49600,49550,49600,49550,817
20230601,130400,9498094200,49550,49550,49600,49550,44
20230601,130300,9495913500,49600,49600,49600,49550,100
20230601,130200,9490956150,49550,49600,49600,49550,42
20230601,130100,9488874300,49600,49600,49600,49550,114
20230601,130000,9483222200,49600,49600,49600,49550,79
20230601,125900,9479304550,49600,49550,49600,49550,43
20230601,125800,9477173800,49550,49700,49700,49550,19455
20230601,125700,8511386500,49650,49700,49700,49650,86
20230601,125600,8507114200,49650,49700,49700,49650,102
20230601,125500,8502047850,49650,49650,49700,49650,58
20230601,125400,8499166500,49700,49700,49700,49650,3252
20230601,125300,8337543500,49700,49650,49700,49650,2040
20230601,125200,8236157300,49700,49700,49700,49700,50
20230601,125100,8233672300,49700,49700,49700,49650,161
20230601,125000,8225672550,49650,49650,49700,49650,38
20230601,124900,8223785550,49700,49650,49700,49650,50
20230601,124800,8221300650,49700,49650,49700,49650,86
20230601,124700,8217029750,49650,49650,49700,49650,49
20230601,124600,8214596850,49650,49700,49700,49650,404
20230601,124500,8194537750,49700,49650,49700,49650,1244
20230601,124400,8132762800,49600,49600,49650,49550,1288
20230601,124300,8068874250,49600,49600,49600,49550,308
20230601,124200,8053597700,49600,49650,49700,49550,12122
20230601,124100,7452131700,49650,49700,49700,49650,840
20230601,124000,7410425600,49700,49650,49700,49650,13
20230601,123900,7409779850,49650,49650,49700,49650,61
20230601,123800,7406750200,49650,49650,49650,49650,6
20230601,123700,7406452300,49700,49650,49700,49650,205
20230601,123600,7396263950,49650,49700,49700,49650,43
20230601,123500,7394128450,49700,49600,49700,49600,262
20230601,123400,7381118250,49650,49650,49650,49600,733
20230601,123300,7344724900,49650,49650,49700,49600,1595
20230601,123200,7265534300,49650,49650,49700,49650,1314
20230601,123100,7200290750,49650,49650,49650,49600,1752
20230601,123000,7113304500,49600,49650,49650,49600,169
20230601,122900,7104914950,49600,49650,49650,49600,2248
20230601,122800,6993389250,49650,49650,49700,49600,6085
20230601,122700,6691420600,49650,49650,49650,49600,1698
20230601,122600,6607115500,49600,49600,49650,49600,29
20230601,122500,6605676900,49600,49650,49650,49600,112
20230601,122400,6600117500,49600,49600,49650,49600,42
20230601,122300,6598032750,49600,49600,49650,49600,217
20230601,122200,6587269350,49650,49600,49650,49600,281
20230601,122100,6573328600,49650,49650,49650,49600,194
20230601,122000,6563697100,49650,49650,49650,49600,281
20230601,121900,6549745600,49650,49650,49650,49600,362
20230601,121800,6531776150,49650,49650,49650,49600,54
20230601,121700,6529095400,49650,49650,49650,49600,110
20230601,121600,6523636450,49650,49650,49650,49600,42
20230601,121500,6521551700,49650,49650,49650,49600,37
20230601,121400,6519714700,49650,49650,49650,49600,43
20230601,121300,6517581100,49600,49700,49700,49600,3635
20230601,121200,6337134000,49700,49700,49700,49650,47
20230601,121100,6334798400,49650,49700,49700,49650,146
20230601,121000,6327544250,49700,49700,49700,49650,123
20230601,120900,6321435950,49700,49700,49700,49650,240
20230601,120800,6309518150,49700,49700,49700,49650,371
20230601,120700,6291080800,49700,49650,49700,49650,25
20230601,120600,6289839050,49650,49650,49700,49650,318
20230601,120500,6274048350,49700,49700,49700,49650,156
20230601,120400,6266295250,49700,49700,49700,49650,260
20230601,120300,6253373850,49700,49700,49700,49650,1282
20230601,120200,6189665200,49650,49700,49700,49650,54
20230601,120100,6186981500,49650,49650,49700,49650,56
20230601,120000,6184201050,49700,49650,49700,49650,184
20230601,115900,6175058050,49650,49650,49700,49650,144
20230601,115800,6167906150,49650,49650,49650,49650,10
20230601,115700,6167409650,49650,49700,49700,49650,67
20230601,115600,6164082800,49650,49700,49700,49650,64
20230601,115500,6160904150,49700,49700,49700,49650,43
20230601,115400,6158767450,49650,49650,49700,49650,47
20230601,115300,6156432750,49700,49750,49750,49650,3652
20230601,115200,5974947350,49700,49750,49750,49700,246
20230601,115100,5962720750,49750,49750,49750,49700,68
20230601,115000,5959338250,49750,49700,49750,49700,51
20230601,114900,5956801650,49700,49700,49750,49700,41
20230601,114800,5954763400,49700,49750,49750,49700,194
20230601,114700,5945112750,49700,49750,49750,49700,65
20230601,114600,5941879850,49750,49700,49750,49700,286
20230601,114500,5927662400,49700,49750,49750,49700,254
20230601,114400,5915026050,49700,49750,49750,49700,682
20230601,114300,5881101850,49700,49750,49750,49700,439
20230601,114200,5859275050,49700,49750,49750,49700,192
20230601,114100,5849727050,49750,49750,49750,49700,116
20230601,114000,5843958550,49750,49750,49750,49700,349
20230601,113900,5826610150,49700,49700,49750,49700,103
20230601,113800,5821490000,49750,49750,49750,49700,149
20230601,113700,5814081250,49750,49700,49750,49700,190
20230601,113600,5804635000,49750,49750,49750,49700,692
20230601,113500,5770208600,49750,49750,49750,49700,40
20230601,113400,5768219750,49750,49750,49750,49700,285
20230601,113300,5754041750,49700,49750,49750,49700,34
20230601,113200,5752350850,49700,49700,49750,49700,35
20230601,113100,5750611150,49750,49700,49750,49700,111
20230601,113000,5745089250,49750,49700,49750,49700,55
20230601,112900,5742354300,49750,49750,49750,49700,120
20230601,112800,5736387650,49750,49750,49750,49700,54
20230601,112700,5733702350,49700,49700,49750,49700,129
20230601,112600,5727286350,49700,49750,49750,49700,1619
20230601,112500,5646811350,49700,49700,49750,49700,185
20230601,112400,5637615000,49700,49700,49750,49700,93
20230601,112300,5632991900,49750,49750,49750,49700,254
20230601,112200,5620357100,49700,49700,49750,49700,72
20230601,112100,5616776450,49700,49700,49750,49700,60
20230601,112000,5613793400,49750,49750,49750,49700,751
20230601,111900,5576466250,49750,49700,49750,49700,64
20230601,111800,5573285150,49700,49700,49750,49700,181
20230601,111700,5564288100,49700,49700,49750,49700,1168
20230601,111600,5506180700,49700,49750,49750,49700,38
20230601,111500,5504292000,49700,49700,49750,49700,589
20230601,111400,5475017300,49700,49800,49800,49700,972
20230601,111300,5426663300,49750,49800,49800,49750,1450
20230601,111200,5354517400,49800,49800,49800,49750,98
20230601,111100,5349637850,49750,49800,49800,49750,74
20230601,111000,5345952900,49750,49800,49800,49750,226
20230601,110900,5334701950,49750,49800,49800,49750,179
20230601,110800,5325788200,49750,49800,49800,49750,625
20230601,110700,5294663600,49800,49800,49800,49750,1101
20230601,110600,5239835150,49800,49800,49800,49750,206
20230601,110500,5229584400,49800,49750,49800,49750,144
20230601,110400,5222416150,49750,49800,49800,49750,114
20230601,110300,5216741750,49750,49800,49800,49750,298
20230601,110200,5201901850,49800,49750,49800,49750,37
20230601,110100,5200060600,49750,49750,49800,49750,41
20230601,110000,5198019800,49750,49750,49750,49700,1078
20230601,105900,5144389600,49700,49700,49750,49700,338
20230601,105800,5127585600,49750,49700,49750,49700,398
20230601,105700,5107791400,49750,49750,49750,49700,102
20230601,105600,5102717750,49700,49750,49750,49700,925
20230601,105500,5056702550,49700,49700,49750,49700,210
20230601,105400,5046260350,49700,49750,49800,49700,5303
20230601,105300,4782511700,49800,49800,49800,49750,173
20230601,105200,4773897500,49800,49800,49800,49750,113
20230601,105100,4768270800,49800,49800,49800,49750,343
20230601,105000,4751199750,49750,49800,49800,49750,347
20230601,104900,4733920100,49800,49750,49800,49750,513
20230601,104800,4708379250,49750,49750,49800,49750,65
20230601,104700,4705145450,49800,49750,49800,49750,157
20230601,104600,4697329600,49750,49750,49800,49750,52
20230601,104500,4694741550,49750,49750,49800,49750,131
20230601,104400,4688221750,49750,49750,49800,49750,359
20230601,104300,4670355800,49800,49750,49800,49750,82
20230601,104200,4666274500,49800,49850,49850,49750,3140
20230601,104100,4509985500,49850,49800,49850,49800,62
20230601,104000,4506896750,49800,49800,49850,49800,159
20230601,103900,4498977800,49800,49900,49900,49800,134
20230601,103800,4492297900,49850,49850,49900,49850,354
20230601,103700,4474649750,49850,49800,49900,49800,60
20230601,103600,4471659350,49850,49900,49900,49800,35
20230601,103500,4469914900,49900,49850,49900,49850,702
20230601,103400,4434918750,49850,49850,49900,49850,171
20230601,103300,4426389350,49850,49900,49900,49850,29
20230601,103200,4424943500,49850,49900,49900,49850,44
20230601,103100,4422748850,49850,49850,49900,49800,262
20230601,103000,4409689000,49850,49900,49900,49800,2741
20230601,102900,4273083500,49900,49950,49950,49850,1765
20230601,102800,4184972050,49950,50000,50000,49950,324
20230601,102700,4168785350,49950,49900,50000,49900,605
20230601,102600,4138565700,49950,49950,50000,49900,165
20230601,102500,4130321400,49900,49950,49950,49900,155
20230601,102400,4122586450,49900,49950,49950,49900,65
20230601,102300,4119340350,49950,49900,49950,49900,314
20230601,102200,4103658850,49950,49900,49950,49900,510
20230601,102100,4078185750,49950,50000,50000,49950,1084
20230601,102000,4024038600,49950,49950,50000,49950,101
20230601,101900,4018992600,49950,49950,50000,49950,59
20230601,101800,4016045500,49950,49900,50000,49900,1196
20230601,101700,3956306200,49900,49900,49950,49900,352
20230601,101600,3938740300,49900,50000,50000,49900,1063
20230601,101500,3885605900,50000,50000,50100,50000,93
20230601,101400,3880954800,50000,50000,50100,50000,1010
20230601,101300,3830380900,50100,50000,50100,50000,258
20230601,101200,3817470700,50000,50000,50100,50000,93
20230601,101100,3812816600,50000,50000,50100,50000,77
20230601,101000,3808966000,50100,50100,50100,50000,594
20230601,100900,3779245800,50000,50000,50100,50000,343
20230601,100800,3762088800,50000,50000,50000,50000,188
20230601,100700,3752688800,50000,49950,50100,49950,489
20230601,100600,3728240150,49900,49950,50000,49900,1684
20230601,100500,3644155850,49950,50000,50100,49950,726
20230601,100400,3607856850,50000,50100,50100,50000,1800
20230601,100300,3517790150,50000,50000,50100,50000,318
20230601,100200,3501887150,50000,49950,50000,49900,6881
20230601,100100,3157967100,49900,49850,49950,49850,1963
20230601,100000,3060014100,49900,49900,49900,49850,1374
20230601,095900,2991453550,49900,49850,49900,49850,1261
20230601,095800,2928541300,49850,49850,49900,49850,344
20230601,095700,2911392800,49850,49850,49900,49850,223
20230601,095600,2900275250,49850,49800,49900,49800,1581
20230601,095500,2821467900,49800,49850,49850,49800,943
20230601,095400,2774462250,49850,49850,49900,49850,74
20230601,095300,2770772350,49850,49850,49900,49850,314
20230601,095200,2755118450,49850,49850,49850,49850,62
20230601,095100,2752027750,49850,49800,49900,49800,378
20230601,095000,2733187800,49800,49850,49850,49800,3308
20230601,094900,2568322900,49850,49800,49850,49800,69
20230601,094800,2564886200,49800,49800,49850,49800,116
20230601,094700,2559107800,49800,49800,49850,49750,2549
20230601,094600,2432122500,49850,49850,49850,49800,126
20230601,094500,2425847300,49850,49900,49950,49800,5876
20230601,094400,2132800500,49900,49900,49950,49900,512
20230601,094300,2107248050,49950,49950,50000,49900,1813
20230601,094200,2016689550,49900,49900,49950,49900,505
20230601,094100,1991472400,49950,49950,49950,49900,231
20230601,094000,1979939000,49950,49850,49950,49850,1350
20230601,093900,1912566550,49900,49900,49900,49850,375
20230601,093800,1893856550,49900,49900,49900,49850,533
20230601,093700,1867262100,49900,49850,49900,49800,3659
20230601,093600,1684836050,49800,49800,49850,49800,284
20230601,093500,1670682100,49850,49850,49850,49800,340
20230601,093400,1653739450,49850,49850,49850,49800,341
20230601,093300,1636755700,49850,49800,49850,49800,227
20230601,093200,1625449700,49800,49800,49850,49800,135
20230601,093100,1618723200,49850,49800,49850,49800,163
20230601,093000,1610601450,49800,49800,49850,49800,175
20230601,092900,1601884150,49800,49800,49850,49800,285
20230601,092800,1587684000,49800,49850,49900,49800,3160
20230601,092700,1430240700,49850,49850,49900,49850,170
20230601,092600,1421765850,49850,49850,49900,49850,407
20230601,092500,1401475650,49850,49850,49900,49850,285
20230601,092400,1387264900,49850,49850,49900,49850,183
20230601,092300,1378141500,49850,49850,49900,49850,139
20230601,092200,1371212250,49850,49850,49900,49850,244
20230601,092100,1359045000,49850,49850,49900,49850,141
20230601,092000,1352015900,49850,49850,49900,49850,1069
20230601,091900,1298705950,49850,49900,49900,49850,1683
20230601,091800,1214804950,49900,49900,49900,49850,238
20230601,091700,1202936850,49900,49850,49900,49850,661
20230601,091600,1169983900,49850,49850,49900,49850,310
20230601,091500,1154527800,49900,49850,49900,49850,308
20230601,091400,1139170250,49850,49850,49900,49850,207
20230601,091300,1128849400,49900,49900,49900,49850,212
20230601,091200,1118279400,49900,49900,49900,49850,410
20230601,091100,1097823800,49900,49850,49950,49800,632
20230601,091000,1066305000,49850,49850,49950,49850,1740
20230601,090900,979536300,49850,49850,49850,49800,517
20230601,090800,953773050,49850,49800,49900,49800,737
20230601,090700,917041450,49800,49900,49900,49800,1786
20230601,090600,828014550,49900,50000,50000,49850,3318
20230601,090500,662399300,49950,49950,50000,49900,1384
20230601,090400,593274400,49950,49800,49950,49800,3270
20230601,090300,430158700,49850,49800,49850,49750,1809
20230601,090200,340070250,49850,49800,49850,49750,1592
20230601,090100,260793500,49800,49800,49850,49750,901
20230601,090000,215932500,49750,49900,49900,49750,4333
Reference in New Issue Copy Permalink