ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200670/min/candle-20230601.csv

836 lines
44 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
20230601,225300,6547706300,32900,32900,32900,32900,1042
20230601,225200,6547706300,32900,32900,32900,32900,0
20230601,225100,6547706300,32900,32900,32900,32900,0
20230601,225000,6547706300,32900,32900,32900,32900,0
20230601,224900,6547706300,32900,32900,32900,32900,0
20230601,224800,6547706300,32900,32900,32900,32900,0
20230601,224700,6547706300,32900,32900,32900,32900,0
20230601,224600,6547706300,32900,32900,32900,32900,0
20230601,224500,6547706300,32900,32900,32900,32900,0
20230601,224400,6547706300,32900,32900,32900,32900,0
20230601,224300,6547706300,32900,32900,32900,32900,0
20230601,224200,6547706300,32900,32900,32900,32900,0
20230601,224100,6547706300,32900,32900,32900,32900,0
20230601,224000,6547706300,32900,32900,32900,32900,0
20230601,223900,6547706300,32900,32900,32900,32900,0
20230601,223800,6547706300,32900,32900,32900,32900,0
20230601,223700,6547706300,32900,32900,32900,32900,0
20230601,223600,6547706300,32900,32900,32900,32900,0
20230601,223500,6547706300,32900,32900,32900,32900,0
20230601,223400,6547706300,32900,32900,32900,32900,0
20230601,223300,6547706300,32900,32900,32900,32900,0
20230601,223200,6547706300,32900,32900,32900,32900,0
20230601,223100,6547706300,32900,32900,32900,32900,0
20230601,223000,6547706300,32900,32900,32900,32900,0
20230601,222900,6547706300,32900,32900,32900,32900,0
20230601,222800,6547706300,32900,32900,32900,32900,0
20230601,222700,6547706300,32900,32900,32900,32900,0
20230601,222600,6547706300,32900,32900,32900,32900,0
20230601,222500,6547706300,32900,32900,32900,32900,0
20230601,222400,6547706300,32900,32900,32900,32900,0
20230601,222300,6547706300,32900,32900,32900,32900,1042
20230601,222200,6547706300,32900,32900,32900,32900,0
20230601,222100,6547706300,32900,32900,32900,32900,0
20230601,222000,6547706300,32900,32900,32900,32900,0
20230601,221900,6547706300,32900,32900,32900,32900,0
20230601,221800,6547706300,32900,32900,32900,32900,0
20230601,221700,6547706300,32900,32900,32900,32900,0
20230601,221600,6547706300,32900,32900,32900,32900,0
20230601,221500,6547706300,32900,32900,32900,32900,0
20230601,221400,6547706300,32900,32900,32900,32900,0
20230601,221300,6547706300,32900,32900,32900,32900,0
20230601,221200,6547706300,32900,32900,32900,32900,0
20230601,221100,6547706300,32900,32900,32900,32900,0
20230601,221000,6547706300,32900,32900,32900,32900,0
20230601,220900,6547706300,32900,32900,32900,32900,0
20230601,220800,6547706300,32900,32900,32900,32900,0
20230601,220700,6547706300,32900,32900,32900,32900,0
20230601,220600,6547706300,32900,32900,32900,32900,0
20230601,220500,6547706300,32900,32900,32900,32900,0
20230601,220400,6547706300,32900,32900,32900,32900,0
20230601,220300,6547706300,32900,32900,32900,32900,0
20230601,220200,6547706300,32900,32900,32900,32900,0
20230601,220100,6547706300,32900,32900,32900,32900,0
20230601,220000,6547706300,32900,32900,32900,32900,0
20230601,215900,6547706300,32900,32900,32900,32900,0
20230601,215800,6547706300,32900,32900,32900,32900,0
20230601,215700,6547706300,32900,32900,32900,32900,0
20230601,215600,6547706300,32900,32900,32900,32900,0
20230601,215500,6547706300,32900,32900,32900,32900,0
20230601,215400,6547706300,32900,32900,32900,32900,0
20230601,215300,6547706300,32900,32900,32900,32900,1042
20230601,215200,6547706300,32900,32900,32900,32900,0
20230601,215100,6547706300,32900,32900,32900,32900,0
20230601,215000,6547706300,32900,32900,32900,32900,0
20230601,214900,6547706300,32900,32900,32900,32900,0
20230601,214800,6547706300,32900,32900,32900,32900,0
20230601,214700,6547706300,32900,32900,32900,32900,0
20230601,214600,6547706300,32900,32900,32900,32900,0
20230601,214500,6547706300,32900,32900,32900,32900,0
20230601,214400,6547706300,32900,32900,32900,32900,0
20230601,214300,6547706300,32900,32900,32900,32900,0
20230601,214200,6547706300,32900,32900,32900,32900,0
20230601,214100,6547706300,32900,32900,32900,32900,0
20230601,214000,6547706300,32900,32900,32900,32900,0
20230601,213900,6547706300,32900,32900,32900,32900,0
20230601,213800,6547706300,32900,32900,32900,32900,0
20230601,213700,6547706300,32900,32900,32900,32900,0
20230601,213600,6547706300,32900,32900,32900,32900,0
20230601,213500,6547706300,32900,32900,32900,32900,0
20230601,213400,6547706300,32900,32900,32900,32900,0
20230601,213300,6547706300,32900,32900,32900,32900,0
20230601,213200,6547706300,32900,32900,32900,32900,0
20230601,213100,6547706300,32900,32900,32900,32900,0
20230601,213000,6547706300,32900,32900,32900,32900,0
20230601,212900,6547706300,32900,32900,32900,32900,0
20230601,212800,6547706300,32900,32900,32900,32900,0
20230601,212700,6547706300,32900,32900,32900,32900,0
20230601,212600,6547706300,32900,32900,32900,32900,0
20230601,212500,6547706300,32900,32900,32900,32900,0
20230601,212400,6547706300,32900,32900,32900,32900,0
20230601,212300,6547706300,32900,32900,32900,32900,1042
20230601,212200,6547706300,32900,32900,32900,32900,0
20230601,212100,6547706300,32900,32900,32900,32900,0
20230601,212000,6547706300,32900,32900,32900,32900,0
20230601,211900,6547706300,32900,32900,32900,32900,0
20230601,211800,6547706300,32900,32900,32900,32900,0
20230601,211700,6547706300,32900,32900,32900,32900,0
20230601,211600,6547706300,32900,32900,32900,32900,0
20230601,211500,6547706300,32900,32900,32900,32900,0
20230601,211400,6547706300,32900,32900,32900,32900,0
20230601,211300,6547706300,32900,32900,32900,32900,0
20230601,211200,6547706300,32900,32900,32900,32900,0
20230601,211100,6547706300,32900,32900,32900,32900,0
20230601,211000,6547706300,32900,32900,32900,32900,0
20230601,210900,6547706300,32900,32900,32900,32900,0
20230601,210800,6547706300,32900,32900,32900,32900,0
20230601,210700,6547706300,32900,32900,32900,32900,0
20230601,210600,6547706300,32900,32900,32900,32900,0
20230601,210500,6547706300,32900,32900,32900,32900,0
20230601,210400,6547706300,32900,32900,32900,32900,0
20230601,210300,6547706300,32900,32900,32900,32900,0
20230601,210200,6547706300,32900,32900,32900,32900,0
20230601,210100,6547706300,32900,32900,32900,32900,0
20230601,210000,6547706300,32900,32900,32900,32900,0
20230601,205900,6547706300,32900,32900,32900,32900,0
20230601,205800,6547706300,32900,32900,32900,32900,0
20230601,205700,6547706300,32900,32900,32900,32900,0
20230601,205600,6547706300,32900,32900,32900,32900,0
20230601,205500,6547706300,32900,32900,32900,32900,0
20230601,205400,6547706300,32900,32900,32900,32900,0
20230601,205300,6547706300,32900,32900,32900,32900,1042
20230601,205200,6547706300,32900,32900,32900,32900,0
20230601,205100,6547706300,32900,32900,32900,32900,0
20230601,205000,6547706300,32900,32900,32900,32900,0
20230601,204900,6547706300,32900,32900,32900,32900,0
20230601,204800,6547706300,32900,32900,32900,32900,0
20230601,204700,6547706300,32900,32900,32900,32900,0
20230601,204600,6547706300,32900,32900,32900,32900,0
20230601,204500,6547706300,32900,32900,32900,32900,0
20230601,204400,6547706300,32900,32900,32900,32900,0
20230601,204300,6547706300,32900,32900,32900,32900,0
20230601,204200,6547706300,32900,32900,32900,32900,0
20230601,204100,6547706300,32900,32900,32900,32900,0
20230601,204000,6547706300,32900,32900,32900,32900,0
20230601,203900,6547706300,32900,32900,32900,32900,0
20230601,203800,6547706300,32900,32900,32900,32900,0
20230601,203700,6547706300,32900,32900,32900,32900,0
20230601,203600,6547706300,32900,32900,32900,32900,0
20230601,203500,6547706300,32900,32900,32900,32900,0
20230601,203400,6547706300,32900,32900,32900,32900,0
20230601,203300,6547706300,32900,32900,32900,32900,0
20230601,203200,6547706300,32900,32900,32900,32900,0
20230601,203100,6547706300,32900,32900,32900,32900,0
20230601,203000,6547706300,32900,32900,32900,32900,0
20230601,202900,6547706300,32900,32900,32900,32900,0
20230601,202800,6547706300,32900,32900,32900,32900,0
20230601,202700,6547706300,32900,32900,32900,32900,0
20230601,202600,6547706300,32900,32900,32900,32900,0
20230601,202500,6547706300,32900,32900,32900,32900,0
20230601,202400,6547706300,32900,32900,32900,32900,0
20230601,202300,6547706300,32900,32900,32900,32900,1042
20230601,202200,6547706300,32900,32900,32900,32900,0
20230601,202100,6547706300,32900,32900,32900,32900,0
20230601,202000,6547706300,32900,32900,32900,32900,0
20230601,201900,6547706300,32900,32900,32900,32900,0
20230601,201800,6547706300,32900,32900,32900,32900,0
20230601,201700,6547706300,32900,32900,32900,32900,0
20230601,201600,6547706300,32900,32900,32900,32900,0
20230601,201500,6547706300,32900,32900,32900,32900,0
20230601,201400,6547706300,32900,32900,32900,32900,0
20230601,201300,6547706300,32900,32900,32900,32900,0
20230601,201200,6547706300,32900,32900,32900,32900,0
20230601,201100,6547706300,32900,32900,32900,32900,0
20230601,201000,6547706300,32900,32900,32900,32900,0
20230601,200900,6547706300,32900,32900,32900,32900,0
20230601,200800,6547706300,32900,32900,32900,32900,0
20230601,200700,6547706300,32900,32900,32900,32900,0
20230601,200600,6547706300,32900,32900,32900,32900,0
20230601,200500,6547706300,32900,32900,32900,32900,0
20230601,200400,6547706300,32900,32900,32900,32900,0
20230601,200300,6547706300,32900,32900,32900,32900,0
20230601,200200,6547706300,32900,32900,32900,32900,0
20230601,200100,6547706300,32900,32900,32900,32900,0
20230601,200000,6547706300,32900,32900,32900,32900,0
20230601,195900,6547706300,32900,32900,32900,32900,0
20230601,195800,6547706300,32900,32900,32900,32900,0
20230601,195700,6547706300,32900,32900,32900,32900,0
20230601,195600,6547706300,32900,32900,32900,32900,0
20230601,195500,6547706300,32900,32900,32900,32900,0
20230601,195400,6547706300,32900,32900,32900,32900,0
20230601,195300,6547706300,32900,32900,32900,32900,1042
20230601,195200,6547706300,32900,32900,32900,32900,0
20230601,195100,6547706300,32900,32900,32900,32900,0
20230601,195000,6547706300,32900,32900,32900,32900,0
20230601,194900,6547706300,32900,32900,32900,32900,0
20230601,194800,6547706300,32900,32900,32900,32900,0
20230601,194700,6547706300,32900,32900,32900,32900,0
20230601,194600,6547706300,32900,32900,32900,32900,0
20230601,194500,6547706300,32900,32900,32900,32900,0
20230601,194400,6547706300,32900,32900,32900,32900,0
20230601,194300,6547706300,32900,32900,32900,32900,0
20230601,194200,6547706300,32900,32900,32900,32900,0
20230601,194100,6547706300,32900,32900,32900,32900,0
20230601,194000,6547706300,32900,32900,32900,32900,0
20230601,193900,6547706300,32900,32900,32900,32900,0
20230601,193800,6547706300,32900,32900,32900,32900,0
20230601,193700,6547706300,32900,32900,32900,32900,0
20230601,193600,6547706300,32900,32900,32900,32900,0
20230601,193500,6547706300,32900,32900,32900,32900,0
20230601,193400,6547706300,32900,32900,32900,32900,0
20230601,193300,6547706300,32900,32900,32900,32900,0
20230601,193200,6547706300,32900,32900,32900,32900,0
20230601,193100,6547706300,32900,32900,32900,32900,0
20230601,193000,6547706300,32900,32900,32900,32900,0
20230601,192900,6547706300,32900,32900,32900,32900,0
20230601,192800,6547706300,32900,32900,32900,32900,0
20230601,192700,6547706300,32900,32900,32900,32900,0
20230601,192600,6547706300,32900,32900,32900,32900,0
20230601,192500,6547706300,32900,32900,32900,32900,0
20230601,192400,6547706300,32900,32900,32900,32900,0
20230601,192300,6547706300,32900,32900,32900,32900,1042
20230601,192200,6547706300,32900,32900,32900,32900,0
20230601,192100,6547706300,32900,32900,32900,32900,0
20230601,192000,6547706300,32900,32900,32900,32900,0
20230601,191900,6547706300,32900,32900,32900,32900,0
20230601,191800,6547706300,32900,32900,32900,32900,0
20230601,191700,6547706300,32900,32900,32900,32900,0
20230601,191600,6547706300,32900,32900,32900,32900,0
20230601,191500,6547706300,32900,32900,32900,32900,0
20230601,191400,6547706300,32900,32900,32900,32900,0
20230601,191300,6547706300,32900,32900,32900,32900,0
20230601,191200,6547706300,32900,32900,32900,32900,0
20230601,191100,6547706300,32900,32900,32900,32900,0
20230601,191000,6547706300,32900,32900,32900,32900,0
20230601,190900,6547706300,32900,32900,32900,32900,0
20230601,190800,6547706300,32900,32900,32900,32900,0
20230601,190700,6547706300,32900,32900,32900,32900,0
20230601,190600,6547706300,32900,32900,32900,32900,0
20230601,190500,6547706300,32900,32900,32900,32900,0
20230601,190400,6547706300,32900,32900,32900,32900,0
20230601,190300,6547706300,32900,32900,32900,32900,0
20230601,190200,6547706300,32900,32900,32900,32900,0
20230601,190100,6547706300,32900,32900,32900,32900,0
20230601,190000,6547706300,32900,32900,32900,32900,0
20230601,185900,6547706300,32900,32900,32900,32900,0
20230601,185800,6547706300,32900,32900,32900,32900,0
20230601,185700,6547706300,32900,32900,32900,32900,0
20230601,185600,6547706300,32900,32900,32900,32900,0
20230601,185500,6547706300,32900,32900,32900,32900,0
20230601,185400,6547706300,32900,32900,32900,32900,0
20230601,185300,6547706300,32900,32900,32900,32900,1042
20230601,185200,6547706300,32900,32900,32900,32900,0
20230601,185100,6547706300,32900,32900,32900,32900,0
20230601,185000,6547706300,32900,32900,32900,32900,0
20230601,184900,6547706300,32900,32900,32900,32900,0
20230601,184800,6547706300,32900,32900,32900,32900,0
20230601,184700,6547706300,32900,32900,32900,32900,0
20230601,184600,6547706300,32900,32900,32900,32900,0
20230601,184500,6547706300,32900,32900,32900,32900,0
20230601,184400,6547706300,32900,32900,32900,32900,0
20230601,184300,6547706300,32900,32900,32900,32900,0
20230601,184200,6547706300,32900,32900,32900,32900,0
20230601,184100,6547706300,32900,32900,32900,32900,0
20230601,184000,6547706300,32900,32900,32900,32900,0
20230601,183900,6547706300,32900,32900,32900,32900,0
20230601,183800,6547706300,32900,32900,32900,32900,0
20230601,183700,6547706300,32900,32900,32900,32900,0
20230601,183600,6547706300,32900,32900,32900,32900,0
20230601,183500,6547706300,32900,32900,32900,32900,0
20230601,183400,6547706300,32900,32900,32900,32900,0
20230601,183300,6547706300,32900,32900,32900,32900,0
20230601,183200,6547706300,32900,32900,32900,32900,0
20230601,183100,6547706300,32900,32900,32900,32900,0
20230601,183000,6547706300,32900,32900,32900,32900,0
20230601,182900,6547706300,32900,32900,32900,32900,0
20230601,182800,6547706300,32900,32900,32900,32900,0
20230601,182700,6547706300,32900,32900,32900,32900,0
20230601,182600,6547706300,32900,32900,32900,32900,0
20230601,182500,6547706300,32900,32900,32900,32900,0
20230601,182400,6547706300,32900,32900,32900,32900,0
20230601,182300,6547706300,32900,32900,32900,32900,1042
20230601,182200,6547706300,32900,32900,32900,32900,0
20230601,182100,6547706300,32900,32900,32900,32900,0
20230601,182000,6547706300,32900,32900,32900,32900,0
20230601,181900,6547706300,32900,32900,32900,32900,0
20230601,181800,6547706300,32900,32900,32900,32900,0
20230601,181700,6547706300,32900,32900,32900,32900,0
20230601,181600,6547706300,32900,32900,32900,32900,0
20230601,181500,6547706300,32900,32900,32900,32900,0
20230601,181400,6547706300,32900,32900,32900,32900,0
20230601,181300,6547706300,32900,32900,32900,32900,0
20230601,181200,6547706300,32900,32900,32900,32900,0
20230601,181100,6547706300,32900,32900,32900,32900,0
20230601,181000,6547706300,32900,32900,32900,32900,0
20230601,180900,6547706300,32900,32900,32900,32900,0
20230601,180800,6547706300,32900,32900,32900,32900,0
20230601,180700,6547706300,32900,32900,32900,32900,0
20230601,180600,6547706300,32900,32900,32900,32900,0
20230601,180500,6547706300,32900,32900,32900,32900,0
20230601,180400,6547706300,32900,32900,32900,32900,0
20230601,180300,6547706300,32900,32900,32900,32900,0
20230601,180200,6547706300,32900,32900,32900,32900,0
20230601,180100,6547706300,32900,32900,32900,32900,0
20230601,180000,6547706300,32900,32900,32900,32900,0
20230601,175900,6547706300,32900,32900,32900,32900,0
20230601,175800,6547706300,32900,32900,32900,32900,0
20230601,175700,6547706300,32900,32900,32900,32900,0
20230601,175600,6547706300,32900,32900,32900,32900,0
20230601,175500,6547706300,32900,32900,32900,32900,0
20230601,175400,6547706300,32900,32900,32900,32900,0
20230601,175300,6547706300,32900,32900,32900,32900,1042
20230601,175200,6547706300,32900,32900,32900,32900,0
20230601,175100,6547706300,32900,32900,32900,32900,0
20230601,175000,6547706300,32900,32900,32900,32900,0
20230601,174900,6547706300,32900,32900,32900,32900,0
20230601,174800,6547706300,32900,32900,32900,32900,0
20230601,174700,6547706300,32900,32900,32900,32900,0
20230601,174600,6547706300,32900,32900,32900,32900,0
20230601,174500,6547706300,32900,32900,32900,32900,0
20230601,174400,6547706300,32900,32900,32900,32900,0
20230601,174300,6547706300,32900,32900,32900,32900,0
20230601,174200,6547706300,32900,32900,32900,32900,0
20230601,174100,6547706300,32900,32900,32900,32900,0
20230601,174000,6547706300,32900,32900,32900,32900,0
20230601,173900,6547706300,32900,32900,32900,32900,0
20230601,173800,6547706300,32900,32900,32900,32900,0
20230601,173700,6547706300,32900,32900,32900,32900,0
20230601,173600,6547706300,32900,32900,32900,32900,0
20230601,173500,6547706300,32900,32900,32900,32900,0
20230601,173400,6547706300,32900,32900,32900,32900,0
20230601,173300,6547706300,32900,32900,32900,32900,0
20230601,173200,6547706300,32900,32900,32900,32900,0
20230601,173100,6547706300,32900,32900,32900,32900,0
20230601,173000,6547706300,32900,32900,32900,32900,0
20230601,172900,6547706300,32900,32900,32900,32900,0
20230601,172800,6547706300,32900,32900,32900,32900,0
20230601,172700,6547706300,32900,32900,32900,32900,0
20230601,172600,6547706300,32900,32900,32900,32900,0
20230601,172500,6547706300,32900,32900,32900,32900,0
20230601,172400,6547706300,32900,32900,32900,32900,0
20230601,172300,6547706300,32900,32900,32900,32900,1042
20230601,172200,6547706300,32900,32900,32900,32900,0
20230601,172100,6547706300,32900,32900,32900,32900,0
20230601,172000,6547706300,32900,32900,32900,32900,0
20230601,171900,6547706300,32900,32900,32900,32900,0
20230601,171800,6547706300,32900,32900,32900,32900,0
20230601,171700,6547706300,32900,32900,32900,32900,0
20230601,171600,6547706300,32900,32900,32900,32900,0
20230601,171500,6547706300,32900,32900,32900,32900,0
20230601,171400,6547706300,32900,32900,32900,32900,0
20230601,171300,6547706300,32900,32900,32900,32900,0
20230601,171200,6547706300,32900,32900,32900,32900,0
20230601,171100,6547706300,32900,32900,32900,32900,0
20230601,171000,6547706300,32900,32900,32900,32900,0
20230601,170900,6547706300,32900,32900,32900,32900,0
20230601,170800,6547706300,32900,32900,32900,32900,0
20230601,170700,6547706300,32900,32900,32900,32900,0
20230601,170600,6547706300,32900,32900,32900,32900,0
20230601,170500,6547706300,32900,32900,32900,32900,0
20230601,170400,6547706300,32900,32900,32900,32900,0
20230601,170300,6547706300,32900,32900,32900,32900,0
20230601,170200,6547706300,32900,32900,32900,32900,0
20230601,170100,6547706300,32900,32900,32900,32900,0
20230601,170000,6547706300,32900,32900,32900,32900,0
20230601,165900,6547706300,32900,32900,32900,32900,0
20230601,165800,6547706300,32900,32900,32900,32900,0
20230601,165700,6547706300,32900,32900,32900,32900,0
20230601,165600,6547706300,32900,32900,32900,32900,0
20230601,165500,6547706300,32900,32900,32900,32900,0
20230601,165400,6547706300,32900,32900,32900,32900,0
20230601,165300,6547706300,32900,32900,32900,32900,1042
20230601,165200,6547706300,32900,32900,32900,32900,0
20230601,165100,6547706300,32900,32900,32900,32900,0
20230601,165000,6547706300,32900,32900,32900,32900,0
20230601,164900,6547706300,32900,32900,32900,32900,0
20230601,164800,6547706300,32900,32900,32900,32900,0
20230601,164700,6547706300,32900,32900,32900,32900,0
20230601,164600,6547706300,32900,32900,32900,32900,0
20230601,164500,6547706300,32900,32900,32900,32900,0
20230601,164400,6547706300,32900,32900,32900,32900,0
20230601,164300,6547706300,32900,32900,32900,32900,0
20230601,164200,6547706300,32900,32900,32900,32900,0
20230601,164100,6547706300,32900,32900,32900,32900,0
20230601,164000,6547706300,32900,32900,32900,32900,0
20230601,163900,6547706300,32900,32900,32900,32900,0
20230601,163800,6547706300,32900,32900,32900,32900,0
20230601,163700,6547706300,32900,32900,32900,32900,0
20230601,163600,6547706300,32900,32900,32900,32900,0
20230601,163500,6547706300,32900,32900,32900,32900,0
20230601,163400,6547706300,32900,32900,32900,32900,0
20230601,163300,6547706300,32900,32900,32900,32900,0
20230601,163200,6547706300,32900,32900,32900,32900,0
20230601,163100,6547706300,32900,32900,32900,32900,0
20230601,163000,6547706300,32900,32900,32900,32900,0
20230601,162900,6547706300,32900,32900,32900,32900,0
20230601,162800,6547706300,32900,32900,32900,32900,0
20230601,162700,6547706300,32900,32900,32900,32900,0
20230601,162600,6547706300,32900,32900,32900,32900,0
20230601,162500,6547706300,32900,32900,32900,32900,0
20230601,162400,6547706300,32900,32900,32900,32900,0
20230601,162300,6547706300,32900,32900,32900,32900,1042
20230601,162200,6547706300,32900,32900,32900,32900,0
20230601,162100,6547706300,32900,32900,32900,32900,0
20230601,162000,6547706300,32900,32900,32900,32900,0
20230601,161900,6547706300,32900,32900,32900,32900,0
20230601,161800,6547706300,32900,32900,32900,32900,0
20230601,161700,6547706300,32900,32900,32900,32900,0
20230601,161600,6547706300,32900,32900,32900,32900,0
20230601,161500,6547706300,32900,32900,32900,32900,0
20230601,161400,6547706300,32900,32900,32900,32900,0
20230601,161300,6547706300,32900,32900,32900,32900,0
20230601,161200,6547706300,32900,32900,32900,32900,0
20230601,161100,6547706300,32900,32900,32900,32900,0
20230601,161000,6547706300,32900,32900,32900,32900,0
20230601,160900,6547706300,32900,32900,32900,32900,0
20230601,160800,6547706300,32900,32900,32900,32900,0
20230601,160700,6547706300,32900,32900,32900,32900,0
20230601,160600,6547706300,32900,32900,32900,32900,0
20230601,160500,6547706300,32900,32900,32900,32900,0
20230601,160400,6547706300,32900,32900,32900,32900,0
20230601,160300,6547706300,32900,32900,32900,32900,0
20230601,160200,6547706300,32900,32900,32900,32900,0
20230601,160100,6547706300,32900,32900,32900,32900,0
20230601,160000,6547706300,32900,32900,32900,32900,0
20230601,155900,6547706300,32900,32900,32900,32900,0
20230601,155800,6547706300,32900,32900,32900,32900,0
20230601,155700,6547706300,32900,32900,32900,32900,0
20230601,155600,6547706300,32900,32900,32900,32900,0
20230601,155500,6547706300,32900,32900,32900,32900,0
20230601,155400,6547706300,32900,32900,32900,32900,0
20230601,155300,6547706300,32900,32900,32900,32900,1042
20230601,155200,6547706300,32900,32900,32900,32900,0
20230601,155100,6547706300,32900,32900,32900,32900,0
20230601,155000,6547706300,32900,32900,32900,32900,0
20230601,154900,6547706300,32900,32900,32900,32900,0
20230601,154800,6547706300,32900,32900,32900,32900,0
20230601,154700,6547706300,32900,32900,32900,32900,0
20230601,154600,6547706300,32900,32900,32900,32900,0
20230601,154500,6547706300,32900,32900,32900,32900,0
20230601,154400,6547706300,32900,32900,32900,32900,0
20230601,154300,6547706300,32900,32900,32900,32900,0
20230601,154200,6547706300,32900,32900,32900,32900,0
20230601,154100,6547706300,32900,32900,32900,32900,0
20230601,154000,6547706300,32900,32900,32900,32900,0
20230601,153900,6547706300,32900,32900,32900,32900,0
20230601,153800,6547706300,32900,32900,32900,32900,0
20230601,153700,6547706300,32900,32900,32900,32900,0
20230601,153600,6547706300,32900,32900,32900,32900,0
20230601,153500,6547706300,32900,32900,32900,32900,0
20230601,153400,6547706300,32900,32900,32900,32900,0
20230601,153300,6547706300,32900,32900,32900,32900,0
20230601,153200,6547706300,32900,32900,32900,32900,0
20230601,153100,6547706300,32900,32900,32900,32900,0
20230601,153000,6547706300,32900,32900,32900,32900,1042
20230601,152900,6513424500,32900,32900,32900,32900,0
20230601,152800,6513424500,32900,32900,32900,32900,0
20230601,152700,6513424500,32900,32900,32900,32900,0
20230601,152600,6513424500,32900,32900,32900,32900,0
20230601,152500,6513424500,32900,32900,32900,32900,0
20230601,152400,6513424500,32900,32900,32900,32900,0
20230601,152300,6513424500,32900,32900,32900,32900,0
20230601,152200,6513424500,32900,32900,32900,32900,0
20230601,152100,6513424500,32900,32900,32900,32900,0
20230601,152000,6513424500,32900,32900,32900,32900,0
20230601,151900,6513424500,32900,33000,33000,32900,367
20230601,151800,6501335000,33000,33000,33000,32850,165
20230601,151700,6495904250,33000,32850,33000,32850,161
20230601,151600,6490606850,33000,32950,33000,32850,73
20230601,151500,6488201850,32950,32950,33050,32850,333
20230601,151400,6477234250,32950,32850,32950,32850,314
20230601,151300,6466906850,32850,32850,32900,32800,74
20230601,151200,6464476000,32850,32800,32850,32800,241
20230601,151100,6456567400,32850,32850,32850,32850,232
20230601,151000,6448946200,32850,32900,32950,32850,118
20230601,150900,6445066550,32950,32850,32950,32850,30
20230601,150800,6444078650,32950,32850,32950,32800,158
20230601,150700,6438887650,32800,32800,32850,32800,86
20230601,150600,6436066100,32850,32800,32850,32800,17
20230601,150500,6435508100,32800,32850,32900,32800,221
20230601,150400,6428250750,32850,32900,32900,32850,49
20230601,150300,6426640950,32850,32850,32900,32850,503
20230601,150200,6410104250,32850,32950,32950,32850,1084
20230601,150100,6374417550,32950,32950,32950,32950,345
20230601,150000,6363049800,32950,32950,33000,32950,129
20230601,145900,6358797000,32950,33000,33000,32950,197
20230601,145800,6352301850,32950,32950,32950,32950,75
20230601,145700,6349830600,32950,32900,33000,32900,93
20230601,145600,6346764600,32900,32900,32950,32900,174
20230601,145500,6341039900,33000,33000,33000,32900,60
20230601,145400,6339060200,32950,32900,32950,32900,74
20230601,145300,6336622350,32900,32950,32950,32900,107
20230601,145200,6333100050,32900,32900,32950,32900,117
20230601,145100,6329249700,32900,32900,32950,32900,235
20230601,145000,6321510200,32900,33000,33000,32900,156
20230601,144900,6316372900,32950,33000,33000,32950,180
20230601,144800,6310437150,33000,32950,33050,32950,69
20230601,144700,6308159950,32950,32950,32950,32900,113
20230601,144600,6304439150,32900,33000,33000,32900,456
20230601,144500,6289414700,33000,32900,33000,32900,189
20230601,144400,6283185000,32900,32900,33000,32900,130
20230601,144300,6278906000,32900,33000,33000,32850,613
20230601,144200,6258733700,32950,33000,33000,32900,86
20230601,144100,6255900650,33050,32950,33050,32950,132
20230601,144000,6251544000,32900,32950,32950,32900,156
20230601,143900,6246405950,33000,32950,33000,32950,34
20230601,143800,6245285550,33050,32900,33050,32900,165
20230601,143700,6239839500,32900,33050,33050,32900,184
20230601,143600,6233778100,33050,33000,33050,32950,331
20230601,143500,6222864600,33050,32950,33050,32900,334
20230601,143400,6211844250,33000,32900,33000,32900,134
20230601,143300,6207433300,32900,32900,32950,32900,223
20230601,143200,6200089000,32900,32850,32900,32850,125
20230601,143100,6195979550,32900,32900,32950,32850,297
20230601,143000,6186211750,32950,32950,33000,32950,206
20230601,142900,6179416250,32950,32950,33100,32950,253
20230601,142800,6171078850,32950,32950,33000,32950,147
20230601,142700,6166233200,33000,33000,33050,33000,141
20230601,142600,6161575600,33000,33000,33100,33000,154
20230601,142500,6156491650,33050,32950,33050,32900,152
20230601,142400,6151482350,32950,32900,32950,32900,50
20230601,142300,6149835150,32900,32950,32950,32900,58
20230601,142200,6147925650,32950,32900,33000,32900,176
20230601,142100,6142127050,32900,33050,33050,32900,98
20230601,142000,6138892450,33050,33000,33100,32950,269
20230601,141900,6130021600,33000,32900,33000,32900,83
20230601,141800,6127288950,32900,32950,32950,32900,258
20230601,141700,6118790350,32950,32950,33000,32950,100
20230601,141600,6115495250,33000,32950,33000,32950,163
20230601,141500,6110119350,33000,33000,33000,33000,108
20230601,141400,6106555350,33050,33000,33100,33000,71
20230601,141300,6104212100,32950,33000,33050,32950,152
20230601,141200,6099188900,32950,33050,33100,32950,501
20230601,141100,6082654150,33050,33000,33050,33000,115
20230601,141000,6078854950,33100,33000,33100,33000,76
20230601,140900,6076345800,33000,33100,33100,33000,605
20230601,140800,6056362650,33100,33050,33100,33050,65
20230601,140700,6054214250,33050,33100,33150,33050,141
20230601,140600,6049547900,33100,33100,33150,33050,58
20230601,140500,6047628050,33100,33100,33100,33100,272
20230601,140400,6038624850,33100,33150,33150,33100,46
20230601,140300,6037101700,33150,33050,33150,33050,280
20230601,140200,6027836350,33100,33100,33150,33100,52
20230601,140100,6026115100,33050,33250,33250,33050,3791
20230601,140000,5900470800,33200,33200,33250,33150,156
20230601,135900,5895293200,33200,33250,33350,33200,77
20230601,135800,5892730750,33350,33200,33350,33200,140
20230601,135700,5888072450,33200,33150,33200,33150,195
20230601,135600,5881605150,33150,33350,33400,33150,312
20230601,135500,5871216700,33350,33400,33450,33300,2406
20230601,135400,5790843000,33350,33300,33350,33300,492
20230601,135300,5774450850,33300,33150,33400,33150,4191
20230601,135200,5634670900,33200,33200,33250,33200,316
20230601,135100,5624179600,33200,33200,33250,33200,148
20230601,135000,5619264400,33200,33250,33250,33200,287
20230601,134900,5609732400,33200,33200,33200,33150,498
20230601,134800,5593200450,33200,33150,33200,33150,701
20230601,134700,5569927550,33150,33150,33200,33150,391
20230601,134600,5556952550,33150,33200,33200,33150,354
20230601,134500,5545203800,33200,33150,33200,33150,117
20230601,134400,5541322150,33200,33200,33200,33150,350
20230601,134300,5529708000,33200,33150,33200,33150,56
20230601,134200,5527851550,33150,33150,33150,33150,94
20230601,134100,5524735450,33150,33100,33150,33100,50
20230601,134000,5523078700,33100,33150,33200,33100,320
20230601,133900,5512476100,33150,33200,33200,33150,1747
20230601,133800,5454488400,33250,33250,33250,33200,1224
20230601,133700,5413833700,33300,33200,33300,33200,829
20230601,133600,5386293350,33150,33100,33150,33100,553
20230601,133500,5367963950,33150,33100,33150,33100,176
20230601,133400,5362136600,33100,33150,33150,33100,215
20230601,133300,5355014650,33150,33100,33150,33100,279
20230601,133200,5345771700,33150,33100,33150,33100,226
20230601,133100,5338289300,33050,33000,33050,33000,166
20230601,133000,5332805450,33000,33000,33050,33000,66
20230601,132900,5330627400,33000,32950,33000,32950,786
20230601,132800,5304698400,32950,32900,32950,32900,218
20230601,132700,5297523100,32950,32950,32950,32900,78
20230601,132600,5294953800,32950,32950,33000,32950,120
20230601,132500,5290999050,32950,33000,33000,32950,167
20230601,132400,5285493650,33000,33000,33000,32900,86
20230601,132300,5282660800,32950,32950,32950,32950,83
20230601,132200,5279925950,33000,32950,33000,32900,123
20230601,132100,5275876550,32950,32950,32950,32900,127
20230601,132000,5271694200,33000,32900,33000,32900,56
20230601,131900,5269848450,32900,32950,32950,32900,244
20230601,131800,5261812600,33000,32950,33000,32950,102
20230601,131700,5258450200,32950,32900,32950,32900,34
20230601,131600,5257331450,32950,32900,32950,32850,287
20230601,131500,5247885500,32900,32900,32900,32900,149
20230601,131400,5242983400,32900,32900,32900,32850,103
20230601,131300,5239598000,32900,32900,32900,32900,32
20230601,131200,5238545200,32850,32850,32900,32850,182
20230601,131100,5232562950,32850,32900,32900,32850,56
20230601,131000,5230722250,32900,32950,32950,32900,48
20230601,130900,5229141300,32900,32900,32900,32850,156
20230601,130800,5224010500,32900,32950,32950,32850,72
20230601,130700,5221641350,32950,32950,32950,32850,163
20230601,130600,5216276950,32850,32900,32900,32850,146
20230601,130500,5211475450,32950,32850,32950,32850,40
20230601,130400,5210161250,32850,32850,32900,32850,108
20230601,130300,5206610850,32850,32850,32950,32850,157
20230601,130200,5201453200,32900,32900,32950,32900,36
20230601,130100,5200267300,32900,32800,32950,32800,75
20230601,130000,5197800000,32800,32850,32850,32800,215
20230601,125900,5190741850,32850,32900,32900,32800,174
20230601,125800,5185026700,32800,32850,32850,32800,50
20230601,125700,5183386000,32800,32850,32850,32800,118
20230601,125600,5179514200,32850,32750,32900,32750,88
20230601,125500,5176629300,32900,32800,32900,32800,40
20230601,125400,5175313650,32750,32750,32800,32750,58
20230601,125300,5173414050,32700,32800,32850,32700,322
20230601,125200,5162872600,32750,32800,32850,32750,71
20230601,125100,5160546450,32750,32800,32800,32750,65
20230601,125000,5158417000,32750,32800,32800,32750,132
20230601,124900,5154093800,32750,32750,32800,32750,104
20230601,124800,5150687700,32750,32750,32750,32750,38
20230601,124700,5149443200,32700,32700,32700,32700,142
20230601,124600,5144799800,32700,32800,32800,32700,51
20230601,124500,5143131100,32800,32800,32800,32750,550
20230601,124400,5125115200,32750,32850,32850,32750,132
20230601,124300,5120789100,32750,32600,32750,32600,146
20230601,124200,5116021550,32650,32650,32650,32650,113
20230601,124100,5112332100,32650,32700,32700,32650,116
20230601,124000,5108539900,32700,32700,32850,32700,240
20230601,123900,5100678950,32600,32650,32650,32600,197
20230601,123800,5094248500,32700,32650,32700,32650,136
20230601,123700,5089807500,32650,32600,32650,32600,50
20230601,123600,5088176600,32600,32600,32600,32600,71
20230601,123500,5085862000,32600,32650,32650,32600,149
20230601,123400,5081000450,32650,32650,32650,32650,11
20230601,123300,5080641300,32650,32650,32650,32650,276
20230601,123200,5071629900,32750,32650,32750,32650,6
20230601,123100,5071433800,32600,32600,32600,32600,124
20230601,123000,5067391400,32600,32700,32750,32600,177
20230601,122900,5061601800,32700,32650,32700,32650,112
20230601,122800,5057944900,32600,32700,32700,32600,458
20230601,122700,5042976450,32800,32700,32800,32700,79
20230601,122600,5040389200,32700,32700,32700,32700,46
20230601,122500,5038885000,32700,32850,32850,32700,488
20230601,122400,5022870000,32900,32850,32950,32850,170
20230601,122300,5017276950,32850,32850,32850,32850,111
20230601,122200,5013630600,32850,32900,32900,32850,127
20230601,122100,5009454700,32900,32900,32950,32900,187
20230601,122000,5003298300,32900,32900,32900,32900,26
20230601,121900,5002442900,32950,32900,32950,32850,177
20230601,121800,4996621500,32850,32850,32900,32850,55
20230601,121700,4994814650,32850,32850,32850,32850,55
20230601,121600,4993007900,32850,32950,32950,32850,325
20230601,121500,4982317150,32950,33000,33000,32950,37
20230601,121400,4981097950,32950,32950,32950,32950,66
20230601,121300,4978923250,33000,32900,33000,32900,136
20230601,121200,4974448100,32900,32900,32900,32900,67
20230601,121100,4972243800,32900,32900,32950,32900,42
20230601,121000,4970861800,32900,32900,32900,32850,185
20230601,120900,4964777750,32900,32950,32950,32900,34
20230601,120800,4963659100,32950,32950,32950,32950,76
20230601,120700,4961154900,32950,32900,32950,32900,68
20230601,120600,4958917600,32950,32950,32950,32950,160
20230601,120500,4953645600,32950,32900,32950,32850,90
20230601,120400,4950686950,32850,32900,32900,32850,195
20230601,120300,4944272250,32950,32950,32950,32950,77
20230601,120200,4941735100,32950,32900,32950,32900,84
20230601,120100,4938970550,32900,32950,32950,32900,468
20230601,120000,4923551750,32950,33050,33100,32950,238
20230601,115900,4915685750,33050,33000,33050,33000,144
20230601,115800,4910933600,33000,33100,33100,33000,182
20230601,115700,4904918700,33100,33050,33100,33050,136
20230601,115600,4900418050,33050,33000,33050,33000,225
20230601,115500,4892992950,33100,33100,33100,33100,67
20230601,115400,4890775250,33000,33050,33050,33000,257
20230601,115300,4882288850,33050,33100,33100,33050,32
20230601,115200,4881230950,33300,33050,33300,33000,879
20230601,115100,4852142100,33100,33150,33200,33100,217
20230601,115000,4844952750,33150,33200,33200,33150,94
20230601,114900,4841833500,33150,33150,33150,33100,122
20230601,114800,4837791000,33150,33100,33150,33100,106
20230601,114700,4834282350,33150,33150,33150,33150,60
20230601,114600,4832293350,33150,33150,33150,33100,147
20230601,114500,4827423600,33150,33100,33150,33100,124
20230601,114400,4823319100,33100,33150,33150,33100,143
20230601,114300,4818581100,33100,33200,33200,33100,68
20230601,114200,4816327000,33150,33100,33150,33100,162
20230601,114100,4810961800,33150,33100,33150,33100,200
20230601,114000,4804338500,33100,33100,33100,33100,20
20230601,113900,4803676500,33050,33100,33100,33050,147
20230601,113800,4798815650,33100,33100,33250,33050,195
20230601,113700,4792361200,33100,33050,33100,33050,54
20230601,113600,4790576200,33050,33100,33100,33000,360
20230601,113500,4778673100,33150,33150,33200,33150,300
20230601,113400,4768725100,33250,33150,33250,33150,63
20230601,113300,4766635400,33200,33100,33200,33100,115
20230601,113200,4762827150,33050,33250,33250,33050,44
20230601,113100,4761372000,33150,33100,33150,33050,111
20230601,113000,4757697150,33100,33100,33100,33100,323
20230601,112900,4747005850,33150,33300,33300,33150,1139
20230601,112800,4709201400,33300,33350,33350,33250,206
20230601,112700,4702345850,33350,33300,33350,33250,1144
20230601,112600,4664277150,33350,33400,33450,33350,1067
20230601,112500,4628644500,33400,33450,33450,33400,298
20230601,112400,4618679700,33450,33450,33450,33400,134
20230601,112300,4614202050,33450,33350,33450,33350,2452
20230601,112200,4532323850,33300,33350,33350,33300,188
20230601,112100,4526056550,33350,33300,33350,33250,2950
20230601,112000,4427707600,33300,33300,33300,33250,274
20230601,111900,4418589350,33300,33250,33300,33250,546
20230601,111800,4400410650,33300,33250,33300,33250,734
20230601,111700,4376000650,33250,33250,33300,33250,193
20230601,111600,4369577800,33250,33300,33300,33250,129
20230601,111500,4365288350,33250,33250,33250,33250,328
20230601,111400,4354382350,33250,33200,33250,33150,296
20230601,111300,4344555850,33150,33200,33200,33150,239
20230601,111200,4336623900,33200,33200,33200,33200,88
20230601,111100,4333702300,33200,33150,33200,33150,238
20230601,111000,4325802850,33150,33200,33200,33100,347
20230601,110900,4314295150,33200,33100,33200,33100,165
20230601,110800,4308826100,33150,33150,33150,33150,95
20230601,110700,4305676850,33150,33000,33200,33000,493
20230601,110600,4289358500,33000,33100,33100,33000,188
20230601,110500,4283148500,33050,32950,33100,32950,60
20230601,110400,4281168350,33000,33000,33000,32950,215
20230601,110300,4274076300,33000,32950,33000,32950,383
20230601,110200,4261453450,32950,33000,33050,32950,505
20230601,110100,4244786450,33050,33000,33050,32950,360
20230601,110000,4232900250,33000,33050,33050,33000,153
20230601,105900,4227847450,33050,33000,33100,33000,135
20230601,105800,4223387650,33100,33100,33100,33000,643
20230601,105700,4202133950,33100,33150,33200,33100,99
20230601,105600,4198855000,33200,33050,33300,33050,504
20230601,105500,4182162800,33100,33200,33200,33100,425
20230601,105400,4168089350,33250,33300,33300,33250,1057
20230601,105300,4132918100,33250,33300,33300,33250,401
20230601,105200,4119578100,33250,33250,33300,33250,889
20230601,105100,4089981250,33300,33250,33300,33250,587
20230601,105000,4070463200,33250,33250,33300,33250,641
20230601,104900,4049145150,33200,33300,33350,33200,1262
20230601,104800,4007199650,33300,33250,33300,33250,237
20230601,104700,3999313150,33300,33250,33350,33200,695
20230601,104600,3976183600,33250,33300,33350,33250,703
20230601,104500,3952775050,33300,33350,33350,33250,1136
20230601,104400,3914949450,33250,33250,33300,33250,1458
20230601,104300,3866416050,33300,33250,33300,33200,427
20230601,104200,3852212250,33200,33250,33250,33200,474
20230601,104100,3836460900,33250,33200,33250,33150,693
20230601,104000,3813439500,33250,33250,33300,33100,1647
20230601,103900,3758716500,33300,33200,33300,33200,1381
20230601,103800,3712800450,33200,33150,33250,33100,2686
20230601,103700,3623647300,33150,33100,33150,33050,1641
20230601,103600,3569332350,33050,33050,33100,33000,1116
20230601,103500,3532438100,33050,33000,33050,33000,317
20230601,103400,3521963650,33050,33050,33050,33000,613
20230601,103300,3501704050,33000,33000,33050,33000,1037
20230601,103200,3467442800,33000,32950,33050,32950,312
20230601,103100,3457147100,33050,33000,33050,32950,421
20230601,103000,3443255250,33000,33000,33050,33000,580
20230601,102900,3424099150,33050,33000,33050,33000,499
20230601,102800,3407613900,33050,33050,33100,33000,843
20230601,102700,3379748850,33050,33050,33050,33000,408
20230601,102600,3366268200,33050,32950,33050,32950,491
20230601,102500,3350065100,32950,33000,33000,32950,507
20230601,102400,3333335750,33000,33000,33050,33000,685
20230601,102300,3310716900,33050,33050,33050,33000,413
20230601,102200,3297072350,33050,33050,33050,33000,585
20230601,102100,3277739350,33050,33050,33050,33000,534
20230601,102000,3260093150,33000,32900,33000,32750,412
20230601,101900,3246534600,33000,33000,33050,32750,748
20230601,101800,3221892500,33000,33050,33050,32900,671
20230601,101700,3199762000,33000,33100,33150,33000,1531
20230601,101600,3149160500,33100,33050,33100,33000,833
20230601,101500,3121610100,33050,33000,33100,33000,924
20230601,101400,3091074850,33050,33100,33150,33000,1057
20230601,101300,3056122500,33100,33000,33150,33000,8475
20230601,101200,2776004600,33000,32900,33000,32900,3538
20230601,101100,2659419800,32950,32950,32950,32900,466
20230601,101000,2644073350,32900,32900,32950,32850,639
20230601,100900,2623048900,32900,32850,32900,32800,450
20230601,100800,2608253700,32850,32900,32900,32850,635
20230601,100700,2587379300,32900,32800,32900,32800,1730
20230601,100600,2530508800,32750,32850,32850,32700,908
20230601,100500,2500728300,32900,32850,32950,32850,2029
20230601,100400,2433972850,32900,32900,32900,32850,531
20230601,100300,2416508000,32900,32850,32900,32800,764
20230601,100200,2391386800,32850,32800,32900,32800,2393
20230601,100100,2312809800,32800,32650,32800,32650,1983
20230601,100000,2247915100,32700,32550,32700,32550,2322
20230601,095900,2172100450,32600,32550,32600,32550,623
20230601,095800,2151796550,32500,32400,32600,32400,720
20230601,095700,2128396000,32350,32350,32350,32350,31
20230601,095600,2127393150,32350,32400,32400,32300,184
20230601,095500,2121440000,32400,32550,32550,32350,2212
20230601,095400,2049607900,32600,32600,32650,32600,829
20230601,095300,2022582250,32650,32600,32700,32600,230
20230601,095200,2015072000,32650,32750,32750,32600,677
20230601,095100,1992936100,32700,32650,32700,32550,1345
20230601,095000,1948958150,32650,32650,32700,32550,592
20230601,094900,1929609100,32600,32650,32700,32600,119
20230601,094800,1925729100,32650,32700,32700,32650,838
20230601,094700,1898350150,32700,32800,32850,32650,3184
20230601,094600,1794120250,32850,32550,32850,32500,7649
20230601,094500,1543750200,32550,32450,32550,32450,477
20230601,094400,1528242300,32450,32500,32550,32450,1090
20230601,094300,1492852200,32500,32500,32550,32500,44
20230601,094200,1491422050,32500,32500,32600,32500,99
20230601,094100,1488198350,32550,32600,32600,32500,1805
20230601,094000,1429361750,32500,32550,32600,32500,2673
20230601,093900,1342353150,32550,32400,32550,32400,465
20230601,093800,1327243200,32450,32500,32500,32450,495
20230601,093700,1311178750,32550,32250,32550,32250,1563
20230601,093600,1260419950,32250,32350,32350,32250,3
20230601,093500,1260323000,32350,32200,32350,32200,111
20230601,093400,1256738300,32200,32250,32400,32150,797
20230601,093300,1231094450,32150,32050,32300,32050,39
20230601,093200,1229840500,32050,32050,32200,32050,113
20230601,093100,1226202200,32000,32100,32150,32000,246
20230601,093000,1218308600,32150,32350,32400,32150,2682
20230601,092900,1131659350,32450,32400,32450,32400,757
20230601,092800,1107130700,32400,32500,32500,32400,24
20230601,092700,1106350900,32400,32400,32500,32400,827
20230601,092600,1079547850,32400,32300,32400,32300,439
20230601,092500,1065356650,32300,32300,32300,32100,542
20230601,092400,1047882450,32200,32200,32250,32150,885
20230601,092300,1019412650,32150,32250,32300,32150,1032
20230601,092200,986136950,32300,32550,32650,32300,1779
20230601,092100,928383050,32550,32600,33000,32500,12767
20230601,092000,509928300,32600,32700,32700,32600,738
20230601,091900,485829850,32650,32650,32750,32650,2350
20230601,091800,408990050,32600,32650,32700,32600,892
20230601,091700,379866200,32700,32350,32850,32350,4763
20230601,091600,224545350,32300,32250,32300,32250,1203
20230601,091500,185715950,32250,32200,32250,32150,64
20230601,091400,183655250,32200,32150,32200,32150,106
20230601,091300,180242200,32150,32150,32150,32150,5
20230601,091200,180081450,32150,32050,32150,32000,808
20230601,091100,154182200,32150,32300,32300,32100,434
20230601,091000,140246900,32350,32350,32350,32350,9
20230601,090900,139955750,32300,32300,32300,32200,1716
20230601,090800,84608450,32300,32000,32300,32000,864
20230601,090700,56776450,32000,31850,32000,31850,111
20230601,090600,53228700,31850,32000,32000,31800,360
20230601,090500,41771600,32000,31650,32000,31650,454
20230601,090400,27290850,31650,31600,31650,31600,7
20230601,090300,27069600,31550,31500,31550,31500,116
20230601,090200,23411150,31500,31500,31500,31450,220
20230601,090100,16484500,31550,31500,31550,31300,188
20230601,090000,10584000,31500,31500,31500,31500,336
Reference in New Issue Copy Permalink