ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/049950/min/candle-20230601.csv

885 lines
46 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
20230601,234200,3168790800,32400,32400,32400,32400,2417
20230601,234100,3168790800,32400,32400,32400,32400,0
20230601,234000,3168790800,32400,32400,32400,32400,0
20230601,233900,3168790800,32400,32400,32400,32400,0
20230601,233800,3168790800,32400,32400,32400,32400,0
20230601,233700,3168790800,32400,32400,32400,32400,0
20230601,233600,3168790800,32400,32400,32400,32400,0
20230601,233500,3168790800,32400,32400,32400,32400,0
20230601,233400,3168790800,32400,32400,32400,32400,0
20230601,233300,3168790800,32400,32400,32400,32400,0
20230601,233200,3168790800,32400,32400,32400,32400,0
20230601,233100,3168790800,32400,32400,32400,32400,0
20230601,233000,3168790800,32400,32400,32400,32400,0
20230601,232900,3168790800,32400,32400,32400,32400,0
20230601,232800,3168790800,32400,32400,32400,32400,0
20230601,232700,3168790800,32400,32400,32400,32400,0
20230601,232600,3168790800,32400,32400,32400,32400,0
20230601,232500,3168790800,32400,32400,32400,32400,0
20230601,232400,3168790800,32400,32400,32400,32400,0
20230601,232300,3168790800,32400,32400,32400,32400,0
20230601,232200,3168790800,32400,32400,32400,32400,0
20230601,232100,3168790800,32400,32400,32400,32400,0
20230601,232000,3168790800,32400,32400,32400,32400,0
20230601,231900,3168790800,32400,32400,32400,32400,0
20230601,231800,3168790800,32400,32400,32400,32400,0
20230601,231700,3168790800,32400,32400,32400,32400,0
20230601,231600,3168790800,32400,32400,32400,32400,0
20230601,231500,3168790800,32400,32400,32400,32400,0
20230601,231400,3168790800,32400,32400,32400,32400,0
20230601,231300,3168790800,32400,32400,32400,32400,0
20230601,231200,3168790800,32400,32400,32400,32400,2417
20230601,231100,3168790800,32400,32400,32400,32400,0
20230601,231000,3168790800,32400,32400,32400,32400,0
20230601,230900,3168790800,32400,32400,32400,32400,0
20230601,230800,3168790800,32400,32400,32400,32400,0
20230601,230700,3168790800,32400,32400,32400,32400,0
20230601,230600,3168790800,32400,32400,32400,32400,0
20230601,230500,3168790800,32400,32400,32400,32400,0
20230601,230400,3168790800,32400,32400,32400,32400,0
20230601,230300,3168790800,32400,32400,32400,32400,0
20230601,230200,3168790800,32400,32400,32400,32400,0
20230601,230100,3168790800,32400,32400,32400,32400,0
20230601,230000,3168790800,32400,32400,32400,32400,0
20230601,225900,3168790800,32400,32400,32400,32400,0
20230601,225800,3168790800,32400,32400,32400,32400,0
20230601,225700,3168790800,32400,32400,32400,32400,0
20230601,225600,3168790800,32400,32400,32400,32400,0
20230601,225500,3168790800,32400,32400,32400,32400,0
20230601,225400,3168790800,32400,32400,32400,32400,0
20230601,225300,3168790800,32400,32400,32400,32400,0
20230601,225200,3168790800,32400,32400,32400,32400,0
20230601,225100,3168790800,32400,32400,32400,32400,0
20230601,225000,3168790800,32400,32400,32400,32400,0
20230601,224900,3168790800,32400,32400,32400,32400,0
20230601,224800,3168790800,32400,32400,32400,32400,0
20230601,224700,3168790800,32400,32400,32400,32400,0
20230601,224600,3168790800,32400,32400,32400,32400,0
20230601,224500,3168790800,32400,32400,32400,32400,0
20230601,224400,3168790800,32400,32400,32400,32400,0
20230601,224300,3168790800,32400,32400,32400,32400,0
20230601,224200,3168790800,32400,32400,32400,32400,2417
20230601,224100,3168790800,32400,32400,32400,32400,0
20230601,224000,3168790800,32400,32400,32400,32400,0
20230601,223900,3168790800,32400,32400,32400,32400,0
20230601,223800,3168790800,32400,32400,32400,32400,0
20230601,223700,3168790800,32400,32400,32400,32400,0
20230601,223600,3168790800,32400,32400,32400,32400,0
20230601,223500,3168790800,32400,32400,32400,32400,0
20230601,223400,3168790800,32400,32400,32400,32400,0
20230601,223300,3168790800,32400,32400,32400,32400,0
20230601,223200,3168790800,32400,32400,32400,32400,0
20230601,223100,3168790800,32400,32400,32400,32400,0
20230601,223000,3168790800,32400,32400,32400,32400,0
20230601,222900,3168790800,32400,32400,32400,32400,0
20230601,222800,3168790800,32400,32400,32400,32400,0
20230601,222700,3168790800,32400,32400,32400,32400,0
20230601,222600,3168790800,32400,32400,32400,32400,0
20230601,222500,3168790800,32400,32400,32400,32400,0
20230601,222400,3168790800,32400,32400,32400,32400,0
20230601,222300,3168790800,32400,32400,32400,32400,0
20230601,222200,3168790800,32400,32400,32400,32400,0
20230601,222100,3168790800,32400,32400,32400,32400,0
20230601,222000,3168790800,32400,32400,32400,32400,0
20230601,221900,3168790800,32400,32400,32400,32400,0
20230601,221800,3168790800,32400,32400,32400,32400,0
20230601,221700,3168790800,32400,32400,32400,32400,0
20230601,221600,3168790800,32400,32400,32400,32400,0
20230601,221500,3168790800,32400,32400,32400,32400,0
20230601,221400,3168790800,32400,32400,32400,32400,0
20230601,221300,3168790800,32400,32400,32400,32400,0
20230601,221200,3168790800,32400,32400,32400,32400,2417
20230601,221100,3168790800,32400,32400,32400,32400,0
20230601,221000,3168790800,32400,32400,32400,32400,0
20230601,220900,3168790800,32400,32400,32400,32400,0
20230601,220800,3168790800,32400,32400,32400,32400,0
20230601,220700,3168790800,32400,32400,32400,32400,0
20230601,220600,3168790800,32400,32400,32400,32400,0
20230601,220500,3168790800,32400,32400,32400,32400,0
20230601,220400,3168790800,32400,32400,32400,32400,0
20230601,220300,3168790800,32400,32400,32400,32400,0
20230601,220200,3168790800,32400,32400,32400,32400,0
20230601,220100,3168790800,32400,32400,32400,32400,0
20230601,220000,3168790800,32400,32400,32400,32400,0
20230601,215900,3168790800,32400,32400,32400,32400,0
20230601,215800,3168790800,32400,32400,32400,32400,0
20230601,215700,3168790800,32400,32400,32400,32400,0
20230601,215600,3168790800,32400,32400,32400,32400,0
20230601,215500,3168790800,32400,32400,32400,32400,0
20230601,215400,3168790800,32400,32400,32400,32400,0
20230601,215300,3168790800,32400,32400,32400,32400,0
20230601,215200,3168790800,32400,32400,32400,32400,0
20230601,215100,3168790800,32400,32400,32400,32400,0
20230601,215000,3168790800,32400,32400,32400,32400,0
20230601,214900,3168790800,32400,32400,32400,32400,0
20230601,214800,3168790800,32400,32400,32400,32400,0
20230601,214700,3168790800,32400,32400,32400,32400,0
20230601,214600,3168790800,32400,32400,32400,32400,0
20230601,214500,3168790800,32400,32400,32400,32400,0
20230601,214400,3168790800,32400,32400,32400,32400,0
20230601,214300,3168790800,32400,32400,32400,32400,0
20230601,214200,3168790800,32400,32400,32400,32400,2417
20230601,214100,3168790800,32400,32400,32400,32400,0
20230601,214000,3168790800,32400,32400,32400,32400,0
20230601,213900,3168790800,32400,32400,32400,32400,0
20230601,213800,3168790800,32400,32400,32400,32400,0
20230601,213700,3168790800,32400,32400,32400,32400,0
20230601,213600,3168790800,32400,32400,32400,32400,0
20230601,213500,3168790800,32400,32400,32400,32400,0
20230601,213400,3168790800,32400,32400,32400,32400,0
20230601,213300,3168790800,32400,32400,32400,32400,0
20230601,213200,3168790800,32400,32400,32400,32400,0
20230601,213100,3168790800,32400,32400,32400,32400,0
20230601,213000,3168790800,32400,32400,32400,32400,0
20230601,212900,3168790800,32400,32400,32400,32400,0
20230601,212800,3168790800,32400,32400,32400,32400,0
20230601,212700,3168790800,32400,32400,32400,32400,0
20230601,212600,3168790800,32400,32400,32400,32400,0
20230601,212500,3168790800,32400,32400,32400,32400,0
20230601,212400,3168790800,32400,32400,32400,32400,0
20230601,212300,3168790800,32400,32400,32400,32400,0
20230601,212200,3168790800,32400,32400,32400,32400,0
20230601,212100,3168790800,32400,32400,32400,32400,0
20230601,212000,3168790800,32400,32400,32400,32400,0
20230601,211900,3168790800,32400,32400,32400,32400,0
20230601,211800,3168790800,32400,32400,32400,32400,0
20230601,211700,3168790800,32400,32400,32400,32400,0
20230601,211600,3168790800,32400,32400,32400,32400,0
20230601,211500,3168790800,32400,32400,32400,32400,0
20230601,211400,3168790800,32400,32400,32400,32400,0
20230601,211300,3168790800,32400,32400,32400,32400,0
20230601,211200,3168790800,32400,32400,32400,32400,2417
20230601,211100,3168790800,32400,32400,32400,32400,0
20230601,211000,3168790800,32400,32400,32400,32400,0
20230601,210900,3168790800,32400,32400,32400,32400,0
20230601,210800,3168790800,32400,32400,32400,32400,0
20230601,210700,3168790800,32400,32400,32400,32400,0
20230601,210600,3168790800,32400,32400,32400,32400,0
20230601,210500,3168790800,32400,32400,32400,32400,0
20230601,210400,3168790800,32400,32400,32400,32400,0
20230601,210300,3168790800,32400,32400,32400,32400,0
20230601,210200,3168790800,32400,32400,32400,32400,0
20230601,210100,3168790800,32400,32400,32400,32400,0
20230601,210000,3168790800,32400,32400,32400,32400,0
20230601,205900,3168790800,32400,32400,32400,32400,0
20230601,205800,3168790800,32400,32400,32400,32400,0
20230601,205700,3168790800,32400,32400,32400,32400,0
20230601,205600,3168790800,32400,32400,32400,32400,0
20230601,205500,3168790800,32400,32400,32400,32400,0
20230601,205400,3168790800,32400,32400,32400,32400,0
20230601,205300,3168790800,32400,32400,32400,32400,0
20230601,205200,3168790800,32400,32400,32400,32400,0
20230601,205100,3168790800,32400,32400,32400,32400,0
20230601,205000,3168790800,32400,32400,32400,32400,0
20230601,204900,3168790800,32400,32400,32400,32400,0
20230601,204800,3168790800,32400,32400,32400,32400,0
20230601,204700,3168790800,32400,32400,32400,32400,0
20230601,204600,3168790800,32400,32400,32400,32400,0
20230601,204500,3168790800,32400,32400,32400,32400,0
20230601,204400,3168790800,32400,32400,32400,32400,0
20230601,204300,3168790800,32400,32400,32400,32400,0
20230601,204200,3168790800,32400,32400,32400,32400,2417
20230601,204100,3168790800,32400,32400,32400,32400,0
20230601,204000,3168790800,32400,32400,32400,32400,0
20230601,203900,3168790800,32400,32400,32400,32400,0
20230601,203800,3168790800,32400,32400,32400,32400,0
20230601,203700,3168790800,32400,32400,32400,32400,0
20230601,203600,3168790800,32400,32400,32400,32400,0
20230601,203500,3168790800,32400,32400,32400,32400,0
20230601,203400,3168790800,32400,32400,32400,32400,0
20230601,203300,3168790800,32400,32400,32400,32400,0
20230601,203200,3168790800,32400,32400,32400,32400,0
20230601,203100,3168790800,32400,32400,32400,32400,0
20230601,203000,3168790800,32400,32400,32400,32400,0
20230601,202900,3168790800,32400,32400,32400,32400,0
20230601,202800,3168790800,32400,32400,32400,32400,0
20230601,202700,3168790800,32400,32400,32400,32400,0
20230601,202600,3168790800,32400,32400,32400,32400,0
20230601,202500,3168790800,32400,32400,32400,32400,0
20230601,202400,3168790800,32400,32400,32400,32400,0
20230601,202300,3168790800,32400,32400,32400,32400,0
20230601,202200,3168790800,32400,32400,32400,32400,0
20230601,202100,3168790800,32400,32400,32400,32400,0
20230601,202000,3168790800,32400,32400,32400,32400,0
20230601,201900,3168790800,32400,32400,32400,32400,0
20230601,201800,3168790800,32400,32400,32400,32400,0
20230601,201700,3168790800,32400,32400,32400,32400,0
20230601,201600,3168790800,32400,32400,32400,32400,0
20230601,201500,3168790800,32400,32400,32400,32400,0
20230601,201400,3168790800,32400,32400,32400,32400,0
20230601,201300,3168790800,32400,32400,32400,32400,0
20230601,201200,3168790800,32400,32400,32400,32400,2417
20230601,201100,3168790800,32400,32400,32400,32400,0
20230601,201000,3168790800,32400,32400,32400,32400,0
20230601,200900,3168790800,32400,32400,32400,32400,0
20230601,200800,3168790800,32400,32400,32400,32400,0
20230601,200700,3168790800,32400,32400,32400,32400,0
20230601,200600,3168790800,32400,32400,32400,32400,0
20230601,200500,3168790800,32400,32400,32400,32400,0
20230601,200400,3168790800,32400,32400,32400,32400,0
20230601,200300,3168790800,32400,32400,32400,32400,0
20230601,200200,3168790800,32400,32400,32400,32400,0
20230601,200100,3168790800,32400,32400,32400,32400,0
20230601,200000,3168790800,32400,32400,32400,32400,0
20230601,195900,3168790800,32400,32400,32400,32400,0
20230601,195800,3168790800,32400,32400,32400,32400,0
20230601,195700,3168790800,32400,32400,32400,32400,0
20230601,195600,3168790800,32400,32400,32400,32400,0
20230601,195500,3168790800,32400,32400,32400,32400,0
20230601,195400,3168790800,32400,32400,32400,32400,0
20230601,195300,3168790800,32400,32400,32400,32400,0
20230601,195200,3168790800,32400,32400,32400,32400,0
20230601,195100,3168790800,32400,32400,32400,32400,0
20230601,195000,3168790800,32400,32400,32400,32400,0
20230601,194900,3168790800,32400,32400,32400,32400,0
20230601,194800,3168790800,32400,32400,32400,32400,0
20230601,194700,3168790800,32400,32400,32400,32400,0
20230601,194600,3168790800,32400,32400,32400,32400,0
20230601,194500,3168790800,32400,32400,32400,32400,0
20230601,194400,3168790800,32400,32400,32400,32400,0
20230601,194300,3168790800,32400,32400,32400,32400,0
20230601,194200,3168790800,32400,32400,32400,32400,2417
20230601,194100,3168790800,32400,32400,32400,32400,0
20230601,194000,3168790800,32400,32400,32400,32400,0
20230601,193900,3168790800,32400,32400,32400,32400,0
20230601,193800,3168790800,32400,32400,32400,32400,0
20230601,193700,3168790800,32400,32400,32400,32400,0
20230601,193600,3168790800,32400,32400,32400,32400,0
20230601,193500,3168790800,32400,32400,32400,32400,0
20230601,193400,3168790800,32400,32400,32400,32400,0
20230601,193300,3168790800,32400,32400,32400,32400,0
20230601,193200,3168790800,32400,32400,32400,32400,0
20230601,193100,3168790800,32400,32400,32400,32400,0
20230601,193000,3168790800,32400,32400,32400,32400,0
20230601,192900,3168790800,32400,32400,32400,32400,0
20230601,192800,3168790800,32400,32400,32400,32400,0
20230601,192700,3168790800,32400,32400,32400,32400,0
20230601,192600,3168790800,32400,32400,32400,32400,0
20230601,192500,3168790800,32400,32400,32400,32400,0
20230601,192400,3168790800,32400,32400,32400,32400,0
20230601,192300,3168790800,32400,32400,32400,32400,0
20230601,192200,3168790800,32400,32400,32400,32400,0
20230601,192100,3168790800,32400,32400,32400,32400,0
20230601,192000,3168790800,32400,32400,32400,32400,0
20230601,191900,3168790800,32400,32400,32400,32400,0
20230601,191800,3168790800,32400,32400,32400,32400,0
20230601,191700,3168790800,32400,32400,32400,32400,0
20230601,191600,3168790800,32400,32400,32400,32400,0
20230601,191500,3168790800,32400,32400,32400,32400,0
20230601,191400,3168790800,32400,32400,32400,32400,0
20230601,191300,3168790800,32400,32400,32400,32400,0
20230601,191200,3168790800,32400,32400,32400,32400,2417
20230601,191100,3168790800,32400,32400,32400,32400,0
20230601,191000,3168790800,32400,32400,32400,32400,0
20230601,190900,3168790800,32400,32400,32400,32400,0
20230601,190800,3168790800,32400,32400,32400,32400,0
20230601,190700,3168790800,32400,32400,32400,32400,0
20230601,190600,3168790800,32400,32400,32400,32400,0
20230601,190500,3168790800,32400,32400,32400,32400,0
20230601,190400,3168790800,32400,32400,32400,32400,0
20230601,190300,3168790800,32400,32400,32400,32400,0
20230601,190200,3168790800,32400,32400,32400,32400,0
20230601,190100,3168790800,32400,32400,32400,32400,0
20230601,190000,3168790800,32400,32400,32400,32400,0
20230601,185900,3168790800,32400,32400,32400,32400,0
20230601,185800,3168790800,32400,32400,32400,32400,0
20230601,185700,3168790800,32400,32400,32400,32400,0
20230601,185600,3168790800,32400,32400,32400,32400,0
20230601,185500,3168790800,32400,32400,32400,32400,0
20230601,185400,3168790800,32400,32400,32400,32400,0
20230601,185300,3168790800,32400,32400,32400,32400,0
20230601,185200,3168790800,32400,32400,32400,32400,0
20230601,185100,3168790800,32400,32400,32400,32400,0
20230601,185000,3168790800,32400,32400,32400,32400,0
20230601,184900,3168790800,32400,32400,32400,32400,0
20230601,184800,3168790800,32400,32400,32400,32400,0
20230601,184700,3168790800,32400,32400,32400,32400,0
20230601,184600,3168790800,32400,32400,32400,32400,0
20230601,184500,3168790800,32400,32400,32400,32400,0
20230601,184400,3168790800,32400,32400,32400,32400,0
20230601,184300,3168790800,32400,32400,32400,32400,0
20230601,184200,3168790800,32400,32400,32400,32400,2417
20230601,184100,3168790800,32400,32400,32400,32400,0
20230601,184000,3168790800,32400,32400,32400,32400,0
20230601,183900,3168790800,32400,32400,32400,32400,0
20230601,183800,3168790800,32400,32400,32400,32400,0
20230601,183700,3168790800,32400,32400,32400,32400,0
20230601,183600,3168790800,32400,32400,32400,32400,0
20230601,183500,3168790800,32400,32400,32400,32400,0
20230601,183400,3168790800,32400,32400,32400,32400,0
20230601,183300,3168790800,32400,32400,32400,32400,0
20230601,183200,3168790800,32400,32400,32400,32400,0
20230601,183100,3168790800,32400,32400,32400,32400,0
20230601,183000,3168790800,32400,32400,32400,32400,0
20230601,182900,3168790800,32400,32400,32400,32400,0
20230601,182800,3168790800,32400,32400,32400,32400,0
20230601,182700,3168790800,32400,32400,32400,32400,0
20230601,182600,3168790800,32400,32400,32400,32400,0
20230601,182500,3168790800,32400,32400,32400,32400,0
20230601,182400,3168790800,32400,32400,32400,32400,0
20230601,182300,3168790800,32400,32400,32400,32400,0
20230601,182200,3168790800,32400,32400,32400,32400,0
20230601,182100,3168790800,32400,32400,32400,32400,0
20230601,182000,3168790800,32400,32400,32400,32400,0
20230601,181900,3168790800,32400,32400,32400,32400,0
20230601,181800,3168790800,32400,32400,32400,32400,0
20230601,181700,3168790800,32400,32400,32400,32400,0
20230601,181600,3168790800,32400,32400,32400,32400,0
20230601,181500,3168790800,32400,32400,32400,32400,0
20230601,181400,3168790800,32400,32400,32400,32400,0
20230601,181300,3168790800,32400,32400,32400,32400,0
20230601,181200,3168790800,32400,32400,32400,32400,2417
20230601,181100,3168790800,32400,32400,32400,32400,0
20230601,181000,3168790800,32400,32400,32400,32400,0
20230601,180900,3168790800,32400,32400,32400,32400,0
20230601,180800,3168790800,32400,32400,32400,32400,0
20230601,180700,3168790800,32400,32400,32400,32400,0
20230601,180600,3168790800,32400,32400,32400,32400,0
20230601,180500,3168790800,32400,32400,32400,32400,0
20230601,180400,3168790800,32400,32400,32400,32400,0
20230601,180300,3168790800,32400,32400,32400,32400,0
20230601,180200,3168790800,32400,32400,32400,32400,0
20230601,180100,3168790800,32400,32400,32400,32400,0
20230601,180000,3168790800,32400,32400,32400,32400,0
20230601,175900,3168790800,32400,32400,32400,32400,0
20230601,175800,3168790800,32400,32400,32400,32400,0
20230601,175700,3168790800,32400,32400,32400,32400,0
20230601,175600,3168790800,32400,32400,32400,32400,0
20230601,175500,3168790800,32400,32400,32400,32400,0
20230601,175400,3168790800,32400,32400,32400,32400,0
20230601,175300,3168790800,32400,32400,32400,32400,0
20230601,175200,3168790800,32400,32400,32400,32400,0
20230601,175100,3168790800,32400,32400,32400,32400,0
20230601,175000,3168790800,32400,32400,32400,32400,0
20230601,174900,3168790800,32400,32400,32400,32400,0
20230601,174800,3168790800,32400,32400,32400,32400,0
20230601,174700,3168790800,32400,32400,32400,32400,0
20230601,174600,3168790800,32400,32400,32400,32400,0
20230601,174500,3168790800,32400,32400,32400,32400,0
20230601,174400,3168790800,32400,32400,32400,32400,0
20230601,174300,3168790800,32400,32400,32400,32400,0
20230601,174200,3168790800,32400,32400,32400,32400,2417
20230601,174100,3168790800,32400,32400,32400,32400,0
20230601,174000,3168790800,32400,32400,32400,32400,0
20230601,173900,3168790800,32400,32400,32400,32400,0
20230601,173800,3168790800,32400,32400,32400,32400,0
20230601,173700,3168790800,32400,32400,32400,32400,0
20230601,173600,3168790800,32400,32400,32400,32400,0
20230601,173500,3168790800,32400,32400,32400,32400,0
20230601,173400,3168790800,32400,32400,32400,32400,0
20230601,173300,3168790800,32400,32400,32400,32400,0
20230601,173200,3168790800,32400,32400,32400,32400,0
20230601,173100,3168790800,32400,32400,32400,32400,0
20230601,173000,3168790800,32400,32400,32400,32400,0
20230601,172900,3168790800,32400,32400,32400,32400,0
20230601,172800,3168790800,32400,32400,32400,32400,0
20230601,172700,3168790800,32400,32400,32400,32400,0
20230601,172600,3168790800,32400,32400,32400,32400,0
20230601,172500,3168790800,32400,32400,32400,32400,0
20230601,172400,3168790800,32400,32400,32400,32400,0
20230601,172300,3168790800,32400,32400,32400,32400,0
20230601,172200,3168790800,32400,32400,32400,32400,0
20230601,172100,3168790800,32400,32400,32400,32400,0
20230601,172000,3168790800,32400,32400,32400,32400,0
20230601,171900,3168790800,32400,32400,32400,32400,0
20230601,171800,3168790800,32400,32400,32400,32400,0
20230601,171700,3168790800,32400,32400,32400,32400,0
20230601,171600,3168790800,32400,32400,32400,32400,0
20230601,171500,3168790800,32400,32400,32400,32400,0
20230601,171400,3168790800,32400,32400,32400,32400,0
20230601,171300,3168790800,32400,32400,32400,32400,0
20230601,171200,3168790800,32400,32400,32400,32400,2417
20230601,171100,3168790800,32400,32400,32400,32400,0
20230601,171000,3168790800,32400,32400,32400,32400,0
20230601,170900,3168790800,32400,32400,32400,32400,0
20230601,170800,3168790800,32400,32400,32400,32400,0
20230601,170700,3168790800,32400,32400,32400,32400,0
20230601,170600,3168790800,32400,32400,32400,32400,0
20230601,170500,3168790800,32400,32400,32400,32400,0
20230601,170400,3168790800,32400,32400,32400,32400,0
20230601,170300,3168790800,32400,32400,32400,32400,0
20230601,170200,3168790800,32400,32400,32400,32400,0
20230601,170100,3168790800,32400,32400,32400,32400,0
20230601,170000,3168790800,32400,32400,32400,32400,0
20230601,165900,3168790800,32400,32400,32400,32400,0
20230601,165800,3168790800,32400,32400,32400,32400,0
20230601,165700,3168790800,32400,32400,32400,32400,0
20230601,165600,3168790800,32400,32400,32400,32400,0
20230601,165500,3168790800,32400,32400,32400,32400,0
20230601,165400,3168790800,32400,32400,32400,32400,0
20230601,165300,3168790800,32400,32400,32400,32400,0
20230601,165200,3168790800,32400,32400,32400,32400,0
20230601,165100,3168790800,32400,32400,32400,32400,0
20230601,165000,3168790800,32400,32400,32400,32400,0
20230601,164900,3168790800,32400,32400,32400,32400,0
20230601,164800,3168790800,32400,32400,32400,32400,0
20230601,164700,3168790800,32400,32400,32400,32400,0
20230601,164600,3168790800,32400,32400,32400,32400,0
20230601,164500,3168790800,32400,32400,32400,32400,0
20230601,164400,3168790800,32400,32400,32400,32400,0
20230601,164300,3168790800,32400,32400,32400,32400,0
20230601,164200,3168790800,32400,32400,32400,32400,2417
20230601,164100,3168790800,32400,32400,32400,32400,0
20230601,164000,3168790800,32400,32400,32400,32400,0
20230601,163900,3168790800,32400,32400,32400,32400,0
20230601,163800,3168790800,32400,32400,32400,32400,0
20230601,163700,3168790800,32400,32400,32400,32400,0
20230601,163600,3168790800,32400,32400,32400,32400,0
20230601,163500,3168790800,32400,32400,32400,32400,0
20230601,163400,3168790800,32400,32400,32400,32400,0
20230601,163300,3168790800,32400,32400,32400,32400,0
20230601,163200,3168790800,32400,32400,32400,32400,0
20230601,163100,3168790800,32400,32400,32400,32400,0
20230601,163000,3168790800,32400,32400,32400,32400,0
20230601,162900,3168790800,32400,32400,32400,32400,0
20230601,162800,3168790800,32400,32400,32400,32400,0
20230601,162700,3168790800,32400,32400,32400,32400,0
20230601,162600,3168790800,32400,32400,32400,32400,0
20230601,162500,3168790800,32400,32400,32400,32400,0
20230601,162400,3168790800,32400,32400,32400,32400,0
20230601,162300,3168790800,32400,32400,32400,32400,0
20230601,162200,3168790800,32400,32400,32400,32400,0
20230601,162100,3168790800,32400,32400,32400,32400,0
20230601,162000,3168790800,32400,32400,32400,32400,0
20230601,161900,3168790800,32400,32400,32400,32400,0
20230601,161800,3168790800,32400,32400,32400,32400,0
20230601,161700,3168790800,32400,32400,32400,32400,0
20230601,161600,3168790800,32400,32400,32400,32400,0
20230601,161500,3168790800,32400,32400,32400,32400,0
20230601,161400,3168790800,32400,32400,32400,32400,0
20230601,161300,3168790800,32400,32400,32400,32400,0
20230601,161200,3168790800,32400,32400,32400,32400,2417
20230601,161100,3168790800,32400,32400,32400,32400,0
20230601,161000,3168790800,32400,32400,32400,32400,0
20230601,160900,3168790800,32400,32400,32400,32400,0
20230601,160800,3168790800,32400,32400,32400,32400,0
20230601,160700,3168790800,32400,32400,32400,32400,0
20230601,160600,3168790800,32400,32400,32400,32400,0
20230601,160500,3168790800,32400,32400,32400,32400,0
20230601,160400,3168790800,32400,32400,32400,32400,0
20230601,160300,3168790800,32400,32400,32400,32400,0
20230601,160200,3168790800,32400,32400,32400,32400,0
20230601,160100,3168790800,32400,32400,32400,32400,0
20230601,160000,3168790800,32400,32400,32400,32400,0
20230601,155900,3168790800,32400,32400,32400,32400,0
20230601,155800,3168790800,32400,32400,32400,32400,0
20230601,155700,3168790800,32400,32400,32400,32400,0
20230601,155600,3168790800,32400,32400,32400,32400,0
20230601,155500,3168790800,32400,32400,32400,32400,0
20230601,155400,3168790800,32400,32400,32400,32400,0
20230601,155300,3168790800,32400,32400,32400,32400,0
20230601,155200,3168790800,32400,32400,32400,32400,0
20230601,155100,3168790800,32400,32400,32400,32400,0
20230601,155000,3168790800,32400,32400,32400,32400,0
20230601,154900,3168790800,32400,32400,32400,32400,0
20230601,154800,3168790800,32400,32400,32400,32400,0
20230601,154700,3168790800,32400,32400,32400,32400,0
20230601,154600,3168790800,32400,32400,32400,32400,0
20230601,154500,3168790800,32400,32400,32400,32400,0
20230601,154400,3168790800,32400,32400,32400,32400,0
20230601,154300,3168790800,32400,32400,32400,32400,0
20230601,154200,3168790800,32400,32400,32400,32400,2417
20230601,154100,3168790800,32400,32400,32400,32400,0
20230601,154000,3168790800,32400,32400,32400,32400,0
20230601,153900,3168790800,32400,32400,32400,32400,0
20230601,153800,3168790800,32400,32400,32400,32400,0
20230601,153700,3168790800,32400,32400,32400,32400,0
20230601,153600,3168790800,32400,32400,32400,32400,0
20230601,153500,3168790800,32400,32400,32400,32400,0
20230601,153400,3168790800,32400,32400,32400,32400,0
20230601,153300,3168790800,32400,32400,32400,32400,0
20230601,153200,3168790800,32400,32400,32400,32400,0
20230601,153100,3168790800,32400,32400,32400,32400,0
20230601,153000,3168790800,32400,32400,32400,32400,2417
20230601,152900,3090480000,32450,32450,32450,32450,0
20230601,152800,3090480000,32450,32450,32450,32450,0
20230601,152700,3090480000,32450,32450,32450,32450,0
20230601,152600,3090480000,32450,32450,32450,32450,0
20230601,152500,3090480000,32450,32450,32450,32450,0
20230601,152400,3090480000,32450,32450,32450,32450,0
20230601,152300,3090480000,32450,32450,32450,32450,0
20230601,152200,3090480000,32450,32450,32450,32450,0
20230601,152100,3090480000,32450,32450,32450,32450,0
20230601,152000,3090480000,32450,32450,32450,32450,0
20230601,151900,3090480000,32450,32400,32450,32400,258
20230601,151800,3082114500,32450,32400,32450,32400,530
20230601,151700,3064929300,32400,32450,32450,32400,41
20230601,151600,3063598950,32450,32400,32450,32400,224
20230601,151500,3056340300,32400,32400,32400,32300,116
20230601,151400,3052583200,32350,32350,32350,32350,355
20230601,151300,3041098950,32350,32400,32400,32350,137
20230601,151200,3036666750,32300,32400,32450,32300,178
20230601,151100,3030900300,32400,32400,32400,32400,52
20230601,151000,3029215500,32350,32350,32350,32350,157
20230601,150900,3024136550,32400,32400,32400,32400,8
20230601,150800,3023877350,32400,32350,32400,32350,37
20230601,150700,3022678700,32350,32450,32450,32350,12
20230601,150600,3022290400,32400,32400,32400,32350,79
20230601,150500,3019730900,32350,32300,32350,32200,1754
20230601,150400,2963172100,32300,32300,32300,32300,3
20230601,150300,2963075200,32300,32350,32350,32300,41
20230601,150200,2961750850,32300,32350,32350,32300,5
20230601,150100,2961589150,32400,32400,32400,32400,0
20230601,150000,2961589150,32400,32450,32450,32400,97
20230601,145900,2958444650,32450,32450,32500,32450,497
20230601,145800,2942298500,32400,32350,32450,32350,220
20230601,145700,2935172850,32350,32350,32350,32350,511
20230601,145600,2918642000,32300,32350,32350,32300,134
20230601,145500,2914312500,32350,32300,32350,32300,581
20230601,145400,2895542150,32350,32300,32350,32300,196
20230601,145300,2889210200,32300,32300,32300,32250,353
20230601,145200,2877815800,32300,32250,32350,32250,142
20230601,145100,2873228000,32300,32250,32300,32200,665
20230601,145000,2851812300,32250,32250,32350,32250,130
20230601,144900,2847618800,32250,32350,32350,32250,30
20230601,144800,2846650600,32350,32350,32350,32350,50
20230601,144700,2845033100,32350,32350,32350,32300,70
20230601,144600,2842769900,32350,32250,32350,32250,35
20230601,144500,2841641050,32250,32250,32250,32250,10
20230601,144400,2841318550,32300,32300,32300,32300,0
20230601,144300,2841318550,32300,32300,32300,32300,49
20230601,144200,2839735850,32250,32250,32250,32250,118
20230601,144100,2835930350,32400,32300,32400,32250,529
20230601,144000,2818863150,32300,32300,32300,32300,12
20230601,143900,2818475550,32300,32350,32350,32300,187
20230601,143800,2812434300,32450,32450,32450,32450,0
20230601,143700,2812434300,32450,32350,32450,32350,108
20230601,143600,2808935100,32350,32300,32350,32300,21
20230601,143500,2808256300,32300,32300,32300,32300,290
20230601,143400,2798889300,32300,32300,32300,32300,0
20230601,143300,2798889300,32300,32350,32350,32300,366
20230601,143200,2787065450,32350,32350,32350,32350,1
20230601,143100,2787033100,32300,32350,32350,32300,30
20230601,143000,2786063750,32400,32400,32400,32400,3
20230601,142900,2785966550,32400,32400,32450,32400,23
20230601,142800,2785221150,32300,32400,32450,32300,322
20230601,142700,2774810450,32400,32350,32400,32350,11
20230601,142600,2774454100,32400,32300,32400,32300,268
20230601,142500,2765796600,32400,32400,32400,32400,0
20230601,142400,2765796600,32400,32400,32400,32400,1
20230601,142300,2765764200,32350,32400,32400,32350,178
20230601,142200,2760005850,32400,32400,32450,32400,17
20230601,142100,2759455000,32400,32500,32500,32400,108
20230601,142000,2755949750,32500,32450,32500,32400,303
20230601,141900,2746113350,32450,32500,32550,32450,298
20230601,141800,2736428400,32450,32400,32450,32400,1581
20230601,141700,2685199850,32350,32450,32450,32300,1364
20230601,141600,2641034950,32400,32400,32400,32300,951
20230601,141500,2610243500,32400,32350,32400,32350,188
20230601,141400,2604159550,32350,32300,32350,32150,1115
20230601,141300,2568174150,32300,32250,32300,32250,146
20230601,141200,2563463750,32300,32300,32350,32250,434
20230601,141100,2549448550,32300,32300,32300,32250,148
20230601,141000,2544668650,32250,32250,32300,32250,246
20230601,140900,2536733350,32300,32150,32300,32100,246
20230601,140800,2528824850,32350,32300,32350,32300,10
20230601,140700,2528501600,32150,32250,32350,32150,119
20230601,140600,2524660400,32300,32300,32350,32200,113
20230601,140500,2521011200,32300,32200,32300,32200,400
20230601,140400,2508120300,32200,32150,32200,32150,548
20230601,140300,2490485850,32150,32200,32200,32050,135
20230601,140200,2486141850,32150,32200,32200,32050,126
20230601,140100,2482091000,32200,32150,32200,32150,89
20230601,140000,2479228050,32200,32050,32200,32050,1187
20230601,135900,2441120450,31950,32000,32050,31950,533
20230601,135800,2424077250,32000,32000,32000,31900,366
20230601,135700,2412391600,32050,32000,32050,32000,61
20230601,135600,2410437950,32050,32050,32050,31900,61
20230601,135500,2408487700,32000,32050,32050,32000,38
20230601,135400,2407271050,32050,31950,32050,31950,360
20230601,135300,2395751500,31900,31900,31950,31900,279
20230601,135200,2386848750,31950,31950,32000,31800,946
20230601,135100,2356717050,31900,31950,31950,31900,107
20230601,135000,2353300050,31950,31900,31950,31900,314
20230601,134900,2343278750,31950,31950,32000,31950,42
20230601,134800,2341936700,32000,31950,32000,31950,30
20230601,134700,2340977200,32000,32000,32000,31950,32
20230601,134600,2339953750,31950,31900,31950,31900,178
20230601,134500,2334268900,31950,31900,31950,31900,90
20230601,134400,2331394500,31950,32000,32000,31950,42
20230601,134300,2330051600,32000,31950,32000,31950,27
20230601,134200,2329188800,32000,32000,32000,31950,119
20230601,134100,2325380850,32000,31950,32000,31950,26
20230601,134000,2324549500,32000,32000,32000,31950,47
20230601,133900,2323045550,31950,31800,31950,31800,364
20230601,133800,2311453300,31950,31800,31950,31800,35
20230601,133700,2310338350,31900,31800,31900,31800,22
20230601,133600,2309637750,31900,31900,31900,31900,4
20230601,133500,2309510150,31900,31800,31900,31800,188
20230601,133400,2303520950,31850,31850,31850,31850,30
20230601,133300,2302565450,31900,31900,31900,31900,10
20230601,133200,2302246450,31950,31950,31950,31950,0
20230601,133100,2302246450,31950,31950,31950,31950,0
20230601,133000,2302246450,31950,31900,31950,31900,112
20230601,132900,2298672400,31800,31800,31900,31800,38
20230601,132800,2297462600,31800,31900,31900,31800,970
20230601,132700,2266590050,31950,31950,31950,31950,1
20230601,132600,2266558100,31950,31950,31950,31900,81
20230601,132500,2263971900,31950,31950,31950,31950,4
20230601,132400,2263844100,31950,31900,31950,31800,93
20230601,132300,2260877400,31950,31950,31950,31850,86
20230601,132200,2258130900,31900,31850,31950,31800,406
20230601,132100,2245207350,31950,31900,31950,31900,85
20230601,132000,2242492850,31900,31900,31900,31900,56
20230601,131900,2240706450,31850,31900,31900,31850,266
20230601,131800,2232233700,31900,31850,31900,31850,22
20230601,131700,2231532500,31850,31850,31850,31850,27
20230601,131600,2230672550,31850,31900,31900,31850,29
20230601,131500,2229748750,31900,31900,31900,31900,10
20230601,131400,2229429750,31900,31900,31900,31900,0
20230601,131300,2229429750,31900,31900,31900,31900,15
20230601,131200,2228951250,31950,31950,31950,31950,2
20230601,131100,2228887350,31950,31900,31950,31900,129
20230601,131000,2224771550,31900,31900,31900,31900,111
20230601,130900,2221230650,31900,31900,31900,31900,100
20230601,130800,2218040650,31900,31850,31900,31850,37
20230601,130700,2216861050,31850,31900,31900,31850,14
20230601,130600,2216415100,31900,31900,31900,31900,39
20230601,130500,2215171000,31850,31850,31850,31850,50
20230601,130400,2213578500,31850,31850,31850,31850,0
20230601,130300,2213578500,31850,31850,31850,31850,75
20230601,130200,2211189750,31850,31850,31850,31850,59
20230601,130100,2209310600,31850,31850,31850,31850,83
20230601,130000,2206667050,31850,31800,31850,31700,1448
20230601,125900,2160689000,31800,31850,31850,31800,11
20230601,125800,2160339000,31850,31850,31850,31850,13
20230601,125700,2159924950,31850,31900,31900,31800,13
20230601,125600,2159511350,31800,31800,31800,31800,23
20230601,125500,2158779950,31900,31800,31900,31750,197
20230601,125400,2152524550,31900,31850,31900,31750,1630
20230601,125300,2100744400,31850,31800,31850,31750,605
20230601,125200,2081506400,31800,31800,31800,31800,4
20230601,125100,2081379200,31800,31800,31800,31750,513
20230601,125000,2065066900,31800,31800,31800,31800,84
20230601,124900,2062395700,31800,31800,31850,31800,6
20230601,124800,2062204850,31850,31800,31850,31800,45
20230601,124700,2060773450,31750,31850,31850,31750,166
20230601,124600,2055493950,31900,31800,31900,31800,1787
20230601,124500,1998657400,31800,31950,31950,31800,640
20230601,124400,1978292800,31850,31850,31850,31850,44
20230601,124300,1976891400,31950,31950,31950,31950,20
20230601,124200,1976252400,31950,31850,31950,31850,217
20230601,124100,1969339950,31850,31800,31850,31800,97
20230601,124000,1966254150,31850,31900,31900,31850,438
20230601,123900,1952303800,31850,31850,31950,31850,357
20230601,123800,1940933250,31850,31900,31900,31850,752
20230601,123700,1916962000,31900,31950,31950,31900,44
20230601,123600,1915558000,31900,32000,32000,31900,40
20230601,123500,1914281650,32000,32000,32000,32000,0
20230601,123400,1914281650,32000,31950,32000,31950,20
20230601,123300,1913642150,32050,32050,32050,32050,0
20230601,123200,1913642150,32050,32050,32050,31900,65
20230601,123100,1911560650,31950,32000,32000,31950,77
20230601,123000,1909096800,31950,32000,32000,31950,35
20230601,122900,1907977900,32000,31950,32000,31950,163
20230601,122800,1902763050,31950,31950,31950,31950,220
20230601,122700,1895734050,32050,32000,32050,32000,45
20230601,122600,1894291850,32000,32050,32050,31950,165
20230601,122500,1889019150,32100,32000,32100,32000,126
20230601,122400,1884984650,32000,32050,32050,32000,23
20230601,122300,1884248600,32100,32000,32100,32000,75
20230601,122200,1881843150,32050,32050,32100,32000,34
20230601,122100,1880753550,32050,32100,32100,32050,55
20230601,122000,1878988950,32100,32050,32100,32000,92
20230601,121900,1876042800,32100,32050,32100,32050,178
20230601,121800,1870337300,32100,32100,32100,32100,33
20230601,121700,1869278000,32050,32100,32100,32050,63
20230601,121600,1867256050,32100,32100,32100,32000,84
20230601,121500,1864563750,32100,32000,32100,32000,163
20230601,121400,1859345950,32000,31950,32000,31900,332
20230601,121300,1848753000,32000,32050,32100,31950,21
20230601,121200,1848080400,32050,32000,32050,31950,42
20230601,121100,1846736500,32000,32100,32100,32000,18
20230601,121000,1846159700,32100,32100,32100,31950,21
20230601,120900,1845488000,32000,32050,32050,32000,90
20230601,120800,1842603550,32050,32000,32050,31900,109
20230601,120700,1839125200,32000,32050,32050,32000,3
20230601,120600,1839029150,32050,32000,32050,32000,11
20230601,120500,1838676650,32100,31950,32100,31950,26
20230601,120400,1837845350,32000,31950,32000,31900,1097
20230601,120300,1802767950,31950,31950,31950,31900,78
20230601,120200,1800276600,32000,32000,32000,31900,106
20230601,120100,1796888950,32000,32000,32000,31900,144
20230601,120000,1792291100,31900,31900,32000,31900,134
20230601,115900,1788010600,32000,31900,32000,31900,70
20230601,115800,1785771900,32000,32000,32000,31900,342
20230601,115700,1774830100,32000,32000,32000,31900,339
20230601,115600,1764006600,32000,32000,32000,31900,204
20230601,115500,1757487100,32000,32000,32000,31950,78
20230601,115400,1754992400,31950,31850,31950,31850,364
20230601,115300,1743389900,31950,31950,31950,31850,144
20230601,115200,1738790600,31950,31900,31950,31900,212
20230601,115100,1732027100,31900,31900,31900,31850,244
20230601,115000,1724253450,31900,31900,31900,31800,52
20230601,114900,1722596600,31900,31850,31900,31800,67
20230601,114800,1720462550,31850,31800,31900,31800,158
20230601,114700,1715426050,31850,31850,31850,31850,118
20230601,114600,1711667750,31850,31850,31900,31850,1052
20230601,114500,1678158950,31850,31850,31850,31850,0
20230601,114400,1678158950,31850,31850,31850,31850,76
20230601,114300,1675738350,31850,31900,31900,31850,25
20230601,114200,1674942050,31850,31850,31850,31850,24
20230601,114100,1674177650,31850,31850,31850,31850,2
20230601,114000,1674113950,31850,31950,31950,31850,26
20230601,113900,1673285350,31900,31900,31950,31850,51
20230601,113800,1671659400,31900,31900,31900,31900,150
20230601,113700,1666874400,31850,31850,31950,31850,55
20230601,113600,1665122550,31850,31900,31900,31850,178
20230601,113500,1659448200,31900,31900,31900,31850,199
20230601,113400,1653101250,31900,31900,31900,31900,21
20230601,113300,1652431350,31900,31900,31900,31850,40
20230601,113200,1651156450,31950,31900,31950,31900,51
20230601,113100,1649529500,31900,31900,31900,31850,85
20230601,113000,1646819150,31850,31850,31850,31850,0
20230601,112900,1646819150,31850,31850,31850,31850,364
20230601,112800,1635225750,31850,31900,31900,31850,242
20230601,112700,1627516200,31950,31900,31950,31900,34
20230601,112600,1626430750,31900,31900,31900,31900,155
20230601,112500,1621486250,31900,31900,31900,31900,76
20230601,112400,1619061850,31900,31900,31900,31900,122
20230601,112300,1615170050,31900,31900,31900,31900,0
20230601,112200,1615170050,31900,31900,31900,31900,44
20230601,112100,1613766450,31850,31850,31850,31850,333
20230601,112000,1603160400,31900,31850,31900,31850,10
20230601,111900,1602841800,31850,31850,31900,31850,124
20230601,111800,1598892350,31900,31900,31900,31900,6
20230601,111700,1598700950,31900,31900,31900,31900,70
20230601,111600,1596467950,31900,31900,31900,31900,7
20230601,111500,1596244650,31850,31900,31900,31850,272
20230601,111400,1587573750,31900,31900,31900,31900,161
20230601,111300,1582437850,31900,31850,31900,31850,101
20230601,111200,1579220950,31950,31950,31950,31900,53
20230601,111100,1577528600,31950,31850,31950,31850,385
20230601,111000,1565248550,31850,31850,31850,31850,62
20230601,110900,1563273850,31850,31900,31900,31850,21
20230601,110800,1562604950,31850,31900,31900,31850,39
20230601,110700,1561362550,31900,31950,31950,31900,102
20230601,110600,1558108700,32000,31950,32000,31850,28
20230601,110500,1557216450,32000,31950,32000,31850,25
20230601,110400,1556419650,31850,31900,31900,31850,155
20230601,110300,1551482300,31900,32000,32000,31900,31
20230601,110200,1550492650,32000,31950,32000,31900,51
20230601,110100,1548864850,32000,32000,32000,31850,123
20230601,110000,1544946950,31900,32000,32000,31900,116
20230601,105900,1541246350,32000,32000,32000,31900,239
20230601,105800,1533621750,31900,32000,32000,31900,36
20230601,105700,1532471750,32000,31900,32000,31900,140
20230601,105600,1528005650,31950,31900,31950,31900,94
20230601,105500,1525003600,31900,31900,31900,31900,270
20230601,105400,1516390600,31900,31950,31950,31900,30
20230601,105300,1515433550,31950,31950,31950,31950,0
20230601,105200,1515433550,31950,31950,31950,31950,63
20230601,105100,1513420700,32000,32000,32000,32000,1
20230601,105000,1513388700,31950,31950,31950,31950,303
20230601,104900,1503707850,31900,31900,31900,31900,229
20230601,104800,1496402750,31850,31900,31900,31850,330
20230601,104700,1485891950,31900,31900,31900,31900,2
20230601,104600,1485828150,31950,31900,31950,31900,3
20230601,104500,1485732350,31900,31950,31950,31900,16
20230601,104400,1485221700,31950,31850,31950,31850,110
20230601,104300,1481715000,31850,31850,31900,31850,308
20230601,104200,1471903400,31850,31800,31850,31800,724
20230601,104100,1448880050,31800,31850,31900,31750,3849
20230601,104000,1326500000,31800,31850,31900,31800,542
20230601,103900,1309262300,31850,31950,31950,31850,2487
20230601,103800,1229985800,31900,31900,31900,31900,31
20230601,103700,1228996900,32000,32000,32000,32000,14
20230601,103600,1228548900,32000,32000,32000,32000,35
20230601,103500,1227428900,31900,31900,31900,31900,336
20230601,103400,1216710500,31900,31900,31900,31900,20
20230601,103300,1216072500,31900,31900,31900,31900,27
20230601,103200,1215211200,31950,31950,31950,31950,402
20230601,103100,1202367300,32000,32000,32050,32000,72
20230601,103000,1200063100,32100,32100,32100,32100,0
20230601,102900,1200063100,32100,32100,32100,32100,27
20230601,102800,1199196400,32100,32000,32100,32000,217
20230601,102700,1192248550,31950,31900,31950,31900,243
20230601,102600,1184485700,31900,31850,31950,31850,213
20230601,102500,1177691350,31900,31900,31900,31900,61
20230601,102400,1175745450,31850,31900,31900,31850,118
20230601,102300,1171984900,31900,31850,31900,31850,495
20230601,102200,1156219050,31900,31850,31900,31850,267
20230601,102100,1147715000,31850,31850,31850,31850,436
20230601,102000,1133828400,31850,31850,31850,31850,73
20230601,101900,1131503350,31850,31950,31950,31850,2129
20230601,101800,1063626200,31900,31900,31900,31900,22
20230601,101700,1062924400,31900,31900,31900,31900,36
20230601,101600,1061776000,31900,31950,31950,31900,48
20230601,101500,1060244500,31950,31950,31950,31900,42
20230601,101400,1058903800,31950,31950,32000,31950,283
20230601,101300,1049861800,31950,31950,32000,31950,84
20230601,101200,1047177400,32000,31950,32000,31950,190
20230601,101100,1041105500,31950,32000,32000,31950,69
20230601,101000,1038900000,32000,32050,32100,32000,190
20230601,100900,1032815500,32100,31950,32100,31950,318
20230601,100800,1022637850,32000,32100,32100,32000,75
20230601,100700,1020237450,32100,32050,32100,32050,30
20230601,100600,1019275300,32100,32100,32100,32100,30
20230601,100500,1018312300,32100,32050,32100,32000,43
20230601,100400,1016936050,32050,32050,32050,32050,191
20230601,100300,1010814500,32050,32100,32100,32050,314
20230601,100200,1000740100,32100,32000,32100,32000,185
20230601,100100,994811150,32000,32000,32050,32000,284
20230601,100000,985721200,32000,32000,32000,32000,85
20230601,095900,983001200,32000,31950,32000,31950,147
20230601,095800,978304500,31950,31950,31950,31900,244
20230601,095700,970510200,31950,31950,32000,31900,297
20230601,095600,961019950,31950,31950,32000,31950,167
20230601,095500,955683550,31900,31950,31950,31900,216
20230601,095400,948790400,31950,32000,32000,31950,78
20230601,095300,946297600,31950,31900,31950,31900,2030
20230601,095200,881524450,31900,31900,31900,31900,111
20230601,095100,877983550,31900,31950,31950,31900,132
20230601,095000,873767150,31950,31950,31950,31900,102
20230601,094900,870508500,31950,31950,31950,31950,183
20230601,094800,864661650,31950,31950,31950,31950,498
20230601,094700,848750550,31950,31950,31950,31950,36
20230601,094600,847600350,31950,31950,32000,31900,69
20230601,094500,845394050,31950,31900,31950,31900,3
20230601,094400,845298250,31950,31950,31950,31950,280
20230601,094300,836352250,31950,31950,31950,31950,287
20230601,094200,827182600,31950,31950,31950,31950,3
20230601,094100,827086750,31950,31950,31950,31950,210
20230601,094000,820377250,31950,31950,31950,31900,1108
20230601,093900,784978750,31950,32000,32000,31950,1506
20230601,093800,736830550,32050,32000,32050,32000,72
20230601,093700,734524100,32050,32000,32050,32000,6
20230601,093600,734331950,32000,32000,32050,32000,158
20230601,093500,729273050,32000,32000,32050,32000,731
20230601,093400,705878600,32050,32050,32100,32000,241
20230601,093300,698154500,32050,32100,32100,32000,551
20230601,093200,680508050,32100,32100,32100,31950,337
20230601,093100,669734100,32100,32000,32100,32000,531
20230601,093000,652722400,32000,32050,32050,32000,99
20230601,092900,649549850,32100,32050,32100,32050,304
20230601,092800,639791500,32100,32200,32200,32100,169
20230601,092700,634358550,32150,32150,32150,32150,101
20230601,092600,631111400,32150,32100,32200,32100,261
20230601,092500,622715950,32100,32100,32100,32100,167
20230601,092400,617355250,32100,32000,32100,32000,465
20230601,092300,602438500,32000,32000,32050,32000,76
20230601,092200,600003250,32000,31950,32000,31950,889
20230601,092100,571564650,31900,31950,32000,31900,536
20230601,092000,554453050,32000,32000,32000,31900,954
20230601,091900,523957150,32000,32050,32050,32000,261
20230601,091800,515593800,32050,32100,32100,32050,44
20230601,091700,514181900,32150,32150,32150,32000,363
20230601,091600,502553700,32000,32000,32050,32000,79
20230601,091500,500025100,32000,32100,32100,31950,927
20230601,091400,470362850,32100,32200,32200,32050,479
20230601,091300,454988400,32200,32000,32200,32000,181
20230601,091200,449181250,32000,32000,32000,31950,273
20230601,091100,440447100,32000,32000,32000,31950,473
20230601,091000,425317650,32050,32300,32300,32050,384
20230601,090900,412976700,32050,31950,32050,31950,3693
20230601,090800,294649750,31900,31900,32000,31900,666
20230601,090700,273365700,31900,31850,31900,31800,1175
20230601,090600,235943650,31850,32050,32050,31850,1113
20230601,090500,200393600,32050,32050,32050,32000,636
20230601,090400,180029050,32050,32100,32100,32000,1062
20230601,090300,145981500,32200,32250,32300,32100,745
20230601,090200,122042500,32200,32400,32400,32200,1580
20230601,090100,71039200,32350,32400,32500,32350,522
20230601,090000,54146300,32450,32600,32700,32450,1564
Reference in New Issue Copy Permalink