ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/225570/min/candle-20230601.csv

817 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
20230601,223400,17597480600,20750,20750,20750,20750,13664
20230601,223300,17597480600,20750,20750,20750,20750,0
20230601,223200,17597480600,20750,20750,20750,20750,0
20230601,223100,17597480600,20750,20750,20750,20750,0
20230601,223000,17597480600,20750,20750,20750,20750,0
20230601,222900,17597480600,20750,20750,20750,20750,0
20230601,222800,17597480600,20750,20750,20750,20750,0
20230601,222700,17597480600,20750,20750,20750,20750,0
20230601,222600,17597480600,20750,20750,20750,20750,0
20230601,222500,17597480600,20750,20750,20750,20750,0
20230601,222400,17597480600,20750,20750,20750,20750,0
20230601,222300,17597480600,20750,20750,20750,20750,0
20230601,222200,17597480600,20750,20750,20750,20750,0
20230601,222100,17597480600,20750,20750,20750,20750,0
20230601,222000,17597480600,20750,20750,20750,20750,0
20230601,221900,17597480600,20750,20750,20750,20750,0
20230601,221800,17597480600,20750,20750,20750,20750,0
20230601,221700,17597480600,20750,20750,20750,20750,0
20230601,221600,17597480600,20750,20750,20750,20750,0
20230601,221500,17597480600,20750,20750,20750,20750,0
20230601,221400,17597480600,20750,20750,20750,20750,0
20230601,221300,17597480600,20750,20750,20750,20750,0
20230601,221200,17597480600,20750,20750,20750,20750,0
20230601,221100,17597480600,20750,20750,20750,20750,0
20230601,221000,17597480600,20750,20750,20750,20750,0
20230601,220900,17597480600,20750,20750,20750,20750,0
20230601,220800,17597480600,20750,20750,20750,20750,0
20230601,220700,17597480600,20750,20750,20750,20750,0
20230601,220600,17597480600,20750,20750,20750,20750,0
20230601,220500,17597480600,20750,20750,20750,20750,0
20230601,220400,17597480600,20750,20750,20750,20750,13664
20230601,220300,17597480600,20750,20750,20750,20750,0
20230601,220200,17597480600,20750,20750,20750,20750,0
20230601,220100,17597480600,20750,20750,20750,20750,0
20230601,220000,17597480600,20750,20750,20750,20750,0
20230601,215900,17597480600,20750,20750,20750,20750,0
20230601,215800,17597480600,20750,20750,20750,20750,0
20230601,215700,17597480600,20750,20750,20750,20750,0
20230601,215600,17597480600,20750,20750,20750,20750,0
20230601,215500,17597480600,20750,20750,20750,20750,0
20230601,215400,17597480600,20750,20750,20750,20750,0
20230601,215300,17597480600,20750,20750,20750,20750,0
20230601,215200,17597480600,20750,20750,20750,20750,0
20230601,215100,17597480600,20750,20750,20750,20750,0
20230601,215000,17597480600,20750,20750,20750,20750,0
20230601,214900,17597480600,20750,20750,20750,20750,0
20230601,214800,17597480600,20750,20750,20750,20750,0
20230601,214700,17597480600,20750,20750,20750,20750,0
20230601,214600,17597480600,20750,20750,20750,20750,0
20230601,214500,17597480600,20750,20750,20750,20750,0
20230601,214400,17597480600,20750,20750,20750,20750,0
20230601,214300,17597480600,20750,20750,20750,20750,0
20230601,214200,17597480600,20750,20750,20750,20750,0
20230601,214100,17597480600,20750,20750,20750,20750,0
20230601,214000,17597480600,20750,20750,20750,20750,0
20230601,213900,17597480600,20750,20750,20750,20750,0
20230601,213800,17597480600,20750,20750,20750,20750,0
20230601,213700,17597480600,20750,20750,20750,20750,0
20230601,213600,17597480600,20750,20750,20750,20750,0
20230601,213500,17597480600,20750,20750,20750,20750,0
20230601,213400,17597480600,20750,20750,20750,20750,13664
20230601,213300,17597480600,20750,20750,20750,20750,0
20230601,213200,17597480600,20750,20750,20750,20750,0
20230601,213100,17597480600,20750,20750,20750,20750,0
20230601,213000,17597480600,20750,20750,20750,20750,0
20230601,212900,17597480600,20750,20750,20750,20750,0
20230601,212800,17597480600,20750,20750,20750,20750,0
20230601,212700,17597480600,20750,20750,20750,20750,0
20230601,212600,17597480600,20750,20750,20750,20750,0
20230601,212500,17597480600,20750,20750,20750,20750,0
20230601,212400,17597480600,20750,20750,20750,20750,0
20230601,212300,17597480600,20750,20750,20750,20750,0
20230601,212200,17597480600,20750,20750,20750,20750,0
20230601,212100,17597480600,20750,20750,20750,20750,0
20230601,212000,17597480600,20750,20750,20750,20750,0
20230601,211900,17597480600,20750,20750,20750,20750,0
20230601,211800,17597480600,20750,20750,20750,20750,0
20230601,211700,17597480600,20750,20750,20750,20750,0
20230601,211600,17597480600,20750,20750,20750,20750,0
20230601,211500,17597480600,20750,20750,20750,20750,0
20230601,211400,17597480600,20750,20750,20750,20750,0
20230601,211300,17597480600,20750,20750,20750,20750,0
20230601,211200,17597480600,20750,20750,20750,20750,0
20230601,211100,17597480600,20750,20750,20750,20750,0
20230601,211000,17597480600,20750,20750,20750,20750,0
20230601,210900,17597480600,20750,20750,20750,20750,0
20230601,210800,17597480600,20750,20750,20750,20750,0
20230601,210700,17597480600,20750,20750,20750,20750,0
20230601,210600,17597480600,20750,20750,20750,20750,0
20230601,210500,17597480600,20750,20750,20750,20750,0
20230601,210400,17597480600,20750,20750,20750,20750,13664
20230601,210300,17597480600,20750,20750,20750,20750,0
20230601,210200,17597480600,20750,20750,20750,20750,0
20230601,210100,17597480600,20750,20750,20750,20750,0
20230601,210000,17597480600,20750,20750,20750,20750,0
20230601,205900,17597480600,20750,20750,20750,20750,0
20230601,205800,17597480600,20750,20750,20750,20750,0
20230601,205700,17597480600,20750,20750,20750,20750,0
20230601,205600,17597480600,20750,20750,20750,20750,0
20230601,205500,17597480600,20750,20750,20750,20750,0
20230601,205400,17597480600,20750,20750,20750,20750,0
20230601,205300,17597480600,20750,20750,20750,20750,0
20230601,205200,17597480600,20750,20750,20750,20750,0
20230601,205100,17597480600,20750,20750,20750,20750,0
20230601,205000,17597480600,20750,20750,20750,20750,0
20230601,204900,17597480600,20750,20750,20750,20750,0
20230601,204800,17597480600,20750,20750,20750,20750,0
20230601,204700,17597480600,20750,20750,20750,20750,0
20230601,204600,17597480600,20750,20750,20750,20750,0
20230601,204500,17597480600,20750,20750,20750,20750,0
20230601,204400,17597480600,20750,20750,20750,20750,0
20230601,204300,17597480600,20750,20750,20750,20750,0
20230601,204200,17597480600,20750,20750,20750,20750,0
20230601,204100,17597480600,20750,20750,20750,20750,0
20230601,204000,17597480600,20750,20750,20750,20750,0
20230601,203900,17597480600,20750,20750,20750,20750,0
20230601,203800,17597480600,20750,20750,20750,20750,0
20230601,203700,17597480600,20750,20750,20750,20750,0
20230601,203600,17597480600,20750,20750,20750,20750,0
20230601,203500,17597480600,20750,20750,20750,20750,0
20230601,203400,17597480600,20750,20750,20750,20750,13664
20230601,203300,17597480600,20750,20750,20750,20750,0
20230601,203200,17597480600,20750,20750,20750,20750,0
20230601,203100,17597480600,20750,20750,20750,20750,0
20230601,203000,17597480600,20750,20750,20750,20750,0
20230601,202900,17597480600,20750,20750,20750,20750,0
20230601,202800,17597480600,20750,20750,20750,20750,0
20230601,202700,17597480600,20750,20750,20750,20750,0
20230601,202600,17597480600,20750,20750,20750,20750,0
20230601,202500,17597480600,20750,20750,20750,20750,0
20230601,202400,17597480600,20750,20750,20750,20750,0
20230601,202300,17597480600,20750,20750,20750,20750,0
20230601,202200,17597480600,20750,20750,20750,20750,0
20230601,202100,17597480600,20750,20750,20750,20750,0
20230601,202000,17597480600,20750,20750,20750,20750,0
20230601,201900,17597480600,20750,20750,20750,20750,0
20230601,201800,17597480600,20750,20750,20750,20750,0
20230601,201700,17597480600,20750,20750,20750,20750,0
20230601,201600,17597480600,20750,20750,20750,20750,0
20230601,201500,17597480600,20750,20750,20750,20750,0
20230601,201400,17597480600,20750,20750,20750,20750,0
20230601,201300,17597480600,20750,20750,20750,20750,0
20230601,201200,17597480600,20750,20750,20750,20750,0
20230601,201100,17597480600,20750,20750,20750,20750,0
20230601,201000,17597480600,20750,20750,20750,20750,0
20230601,200900,17597480600,20750,20750,20750,20750,0
20230601,200800,17597480600,20750,20750,20750,20750,0
20230601,200700,17597480600,20750,20750,20750,20750,0
20230601,200600,17597480600,20750,20750,20750,20750,0
20230601,200500,17597480600,20750,20750,20750,20750,0
20230601,200400,17597480600,20750,20750,20750,20750,13664
20230601,200300,17597480600,20750,20750,20750,20750,0
20230601,200200,17597480600,20750,20750,20750,20750,0
20230601,200100,17597480600,20750,20750,20750,20750,0
20230601,200000,17597480600,20750,20750,20750,20750,0
20230601,195900,17597480600,20750,20750,20750,20750,0
20230601,195800,17597480600,20750,20750,20750,20750,0
20230601,195700,17597480600,20750,20750,20750,20750,0
20230601,195600,17597480600,20750,20750,20750,20750,0
20230601,195500,17597480600,20750,20750,20750,20750,0
20230601,195400,17597480600,20750,20750,20750,20750,0
20230601,195300,17597480600,20750,20750,20750,20750,0
20230601,195200,17597480600,20750,20750,20750,20750,0
20230601,195100,17597480600,20750,20750,20750,20750,0
20230601,195000,17597480600,20750,20750,20750,20750,0
20230601,194900,17597480600,20750,20750,20750,20750,0
20230601,194800,17597480600,20750,20750,20750,20750,0
20230601,194700,17597480600,20750,20750,20750,20750,0
20230601,194600,17597480600,20750,20750,20750,20750,0
20230601,194500,17597480600,20750,20750,20750,20750,0
20230601,194400,17597480600,20750,20750,20750,20750,0
20230601,194300,17597480600,20750,20750,20750,20750,0
20230601,194200,17597480600,20750,20750,20750,20750,0
20230601,194100,17597480600,20750,20750,20750,20750,0
20230601,194000,17597480600,20750,20750,20750,20750,0
20230601,193900,17597480600,20750,20750,20750,20750,0
20230601,193800,17597480600,20750,20750,20750,20750,0
20230601,193700,17597480600,20750,20750,20750,20750,0
20230601,193600,17597480600,20750,20750,20750,20750,0
20230601,193500,17597480600,20750,20750,20750,20750,0
20230601,193400,17597480600,20750,20750,20750,20750,13664
20230601,193300,17597480600,20750,20750,20750,20750,0
20230601,193200,17597480600,20750,20750,20750,20750,0
20230601,193100,17597480600,20750,20750,20750,20750,0
20230601,193000,17597480600,20750,20750,20750,20750,0
20230601,192900,17597480600,20750,20750,20750,20750,0
20230601,192800,17597480600,20750,20750,20750,20750,0
20230601,192700,17597480600,20750,20750,20750,20750,0
20230601,192600,17597480600,20750,20750,20750,20750,0
20230601,192500,17597480600,20750,20750,20750,20750,0
20230601,192400,17597480600,20750,20750,20750,20750,0
20230601,192300,17597480600,20750,20750,20750,20750,0
20230601,192200,17597480600,20750,20750,20750,20750,0
20230601,192100,17597480600,20750,20750,20750,20750,0
20230601,192000,17597480600,20750,20750,20750,20750,0
20230601,191900,17597480600,20750,20750,20750,20750,0
20230601,191800,17597480600,20750,20750,20750,20750,0
20230601,191700,17597480600,20750,20750,20750,20750,0
20230601,191600,17597480600,20750,20750,20750,20750,0
20230601,191500,17597480600,20750,20750,20750,20750,0
20230601,191400,17597480600,20750,20750,20750,20750,0
20230601,191300,17597480600,20750,20750,20750,20750,0
20230601,191200,17597480600,20750,20750,20750,20750,0
20230601,191100,17597480600,20750,20750,20750,20750,0
20230601,191000,17597480600,20750,20750,20750,20750,0
20230601,190900,17597480600,20750,20750,20750,20750,0
20230601,190800,17597480600,20750,20750,20750,20750,0
20230601,190700,17597480600,20750,20750,20750,20750,0
20230601,190600,17597480600,20750,20750,20750,20750,0
20230601,190500,17597480600,20750,20750,20750,20750,0
20230601,190400,17597480600,20750,20750,20750,20750,13664
20230601,190300,17597480600,20750,20750,20750,20750,0
20230601,190200,17597480600,20750,20750,20750,20750,0
20230601,190100,17597480600,20750,20750,20750,20750,0
20230601,190000,17597480600,20750,20750,20750,20750,0
20230601,185900,17597480600,20750,20750,20750,20750,0
20230601,185800,17597480600,20750,20750,20750,20750,0
20230601,185700,17597480600,20750,20750,20750,20750,0
20230601,185600,17597480600,20750,20750,20750,20750,0
20230601,185500,17597480600,20750,20750,20750,20750,0
20230601,185400,17597480600,20750,20750,20750,20750,0
20230601,185300,17597480600,20750,20750,20750,20750,0
20230601,185200,17597480600,20750,20750,20750,20750,0
20230601,185100,17597480600,20750,20750,20750,20750,0
20230601,185000,17597480600,20750,20750,20750,20750,0
20230601,184900,17597480600,20750,20750,20750,20750,0
20230601,184800,17597480600,20750,20750,20750,20750,0
20230601,184700,17597480600,20750,20750,20750,20750,0
20230601,184600,17597480600,20750,20750,20750,20750,0
20230601,184500,17597480600,20750,20750,20750,20750,0
20230601,184400,17597480600,20750,20750,20750,20750,0
20230601,184300,17597480600,20750,20750,20750,20750,0
20230601,184200,17597480600,20750,20750,20750,20750,0
20230601,184100,17597480600,20750,20750,20750,20750,0
20230601,184000,17597480600,20750,20750,20750,20750,0
20230601,183900,17597480600,20750,20750,20750,20750,0
20230601,183800,17597480600,20750,20750,20750,20750,0
20230601,183700,17597480600,20750,20750,20750,20750,0
20230601,183600,17597480600,20750,20750,20750,20750,0
20230601,183500,17597480600,20750,20750,20750,20750,0
20230601,183400,17597480600,20750,20750,20750,20750,13664
20230601,183300,17597480600,20750,20750,20750,20750,0
20230601,183200,17597480600,20750,20750,20750,20750,0
20230601,183100,17597480600,20750,20750,20750,20750,0
20230601,183000,17597480600,20750,20750,20750,20750,0
20230601,182900,17597480600,20750,20750,20750,20750,0
20230601,182800,17597480600,20750,20750,20750,20750,0
20230601,182700,17597480600,20750,20750,20750,20750,0
20230601,182600,17597480600,20750,20750,20750,20750,0
20230601,182500,17597480600,20750,20750,20750,20750,0
20230601,182400,17597480600,20750,20750,20750,20750,0
20230601,182300,17597480600,20750,20750,20750,20750,0
20230601,182200,17597480600,20750,20750,20750,20750,0
20230601,182100,17597480600,20750,20750,20750,20750,0
20230601,182000,17597480600,20750,20750,20750,20750,0
20230601,181900,17597480600,20750,20750,20750,20750,0
20230601,181800,17597480600,20750,20750,20750,20750,0
20230601,181700,17597480600,20750,20750,20750,20750,0
20230601,181600,17597480600,20750,20750,20750,20750,0
20230601,181500,17597480600,20750,20750,20750,20750,0
20230601,181400,17597480600,20750,20750,20750,20750,0
20230601,181300,17597480600,20750,20750,20750,20750,0
20230601,181200,17597480600,20750,20750,20750,20750,0
20230601,181100,17597480600,20750,20750,20750,20750,0
20230601,181000,17597480600,20750,20750,20750,20750,0
20230601,180900,17597480600,20750,20750,20750,20750,0
20230601,180800,17597480600,20750,20750,20750,20750,0
20230601,180700,17597480600,20750,20750,20750,20750,0
20230601,180600,17597480600,20750,20750,20750,20750,0
20230601,180500,17597480600,20750,20750,20750,20750,0
20230601,180400,17597480600,20750,20750,20750,20750,13664
20230601,180300,17597480600,20750,20750,20750,20750,0
20230601,180200,17597480600,20750,20750,20750,20750,0
20230601,180100,17597480600,20750,20750,20750,20750,0
20230601,180000,17597480600,20750,20750,20750,20750,0
20230601,175900,17597480600,20750,20750,20750,20750,0
20230601,175800,17597480600,20750,20750,20750,20750,0
20230601,175700,17597480600,20750,20750,20750,20750,0
20230601,175600,17597480600,20750,20750,20750,20750,0
20230601,175500,17597480600,20750,20750,20750,20750,0
20230601,175400,17597480600,20750,20750,20750,20750,0
20230601,175300,17597480600,20750,20750,20750,20750,0
20230601,175200,17597480600,20750,20750,20750,20750,0
20230601,175100,17597480600,20750,20750,20750,20750,0
20230601,175000,17597480600,20750,20750,20750,20750,0
20230601,174900,17597480600,20750,20750,20750,20750,0
20230601,174800,17597480600,20750,20750,20750,20750,0
20230601,174700,17597480600,20750,20750,20750,20750,0
20230601,174600,17597480600,20750,20750,20750,20750,0
20230601,174500,17597480600,20750,20750,20750,20750,0
20230601,174400,17597480600,20750,20750,20750,20750,0
20230601,174300,17597480600,20750,20750,20750,20750,0
20230601,174200,17597480600,20750,20750,20750,20750,0
20230601,174100,17597480600,20750,20750,20750,20750,0
20230601,174000,17597480600,20750,20750,20750,20750,0
20230601,173900,17597480600,20750,20750,20750,20750,0
20230601,173800,17597480600,20750,20750,20750,20750,0
20230601,173700,17597480600,20750,20750,20750,20750,0
20230601,173600,17597480600,20750,20750,20750,20750,0
20230601,173500,17597480600,20750,20750,20750,20750,0
20230601,173400,17597480600,20750,20750,20750,20750,13664
20230601,173300,17597480600,20750,20750,20750,20750,0
20230601,173200,17597480600,20750,20750,20750,20750,0
20230601,173100,17597480600,20750,20750,20750,20750,0
20230601,173000,17597480600,20750,20750,20750,20750,0
20230601,172900,17597480600,20750,20750,20750,20750,0
20230601,172800,17597480600,20750,20750,20750,20750,0
20230601,172700,17597480600,20750,20750,20750,20750,0
20230601,172600,17597480600,20750,20750,20750,20750,0
20230601,172500,17597480600,20750,20750,20750,20750,0
20230601,172400,17597480600,20750,20750,20750,20750,0
20230601,172300,17597480600,20750,20750,20750,20750,0
20230601,172200,17597480600,20750,20750,20750,20750,0
20230601,172100,17597480600,20750,20750,20750,20750,0
20230601,172000,17597480600,20750,20750,20750,20750,0
20230601,171900,17597480600,20750,20750,20750,20750,0
20230601,171800,17597480600,20750,20750,20750,20750,0
20230601,171700,17597480600,20750,20750,20750,20750,0
20230601,171600,17597480600,20750,20750,20750,20750,0
20230601,171500,17597480600,20750,20750,20750,20750,0
20230601,171400,17597480600,20750,20750,20750,20750,0
20230601,171300,17597480600,20750,20750,20750,20750,0
20230601,171200,17597480600,20750,20750,20750,20750,0
20230601,171100,17597480600,20750,20750,20750,20750,0
20230601,171000,17597480600,20750,20750,20750,20750,0
20230601,170900,17597480600,20750,20750,20750,20750,0
20230601,170800,17597480600,20750,20750,20750,20750,0
20230601,170700,17597480600,20750,20750,20750,20750,0
20230601,170600,17597480600,20750,20750,20750,20750,0
20230601,170500,17597480600,20750,20750,20750,20750,0
20230601,170400,17597480600,20750,20750,20750,20750,13664
20230601,170300,17597480600,20750,20750,20750,20750,0
20230601,170200,17597480600,20750,20750,20750,20750,0
20230601,170100,17597480600,20750,20750,20750,20750,0
20230601,170000,17597480600,20750,20750,20750,20750,0
20230601,165900,17597480600,20750,20750,20750,20750,0
20230601,165800,17597480600,20750,20750,20750,20750,0
20230601,165700,17597480600,20750,20750,20750,20750,0
20230601,165600,17597480600,20750,20750,20750,20750,0
20230601,165500,17597480600,20750,20750,20750,20750,0
20230601,165400,17597480600,20750,20750,20750,20750,0
20230601,165300,17597480600,20750,20750,20750,20750,0
20230601,165200,17597480600,20750,20750,20750,20750,0
20230601,165100,17597480600,20750,20750,20750,20750,0
20230601,165000,17597480600,20750,20750,20750,20750,0
20230601,164900,17597480600,20750,20750,20750,20750,0
20230601,164800,17597480600,20750,20750,20750,20750,0
20230601,164700,17597480600,20750,20750,20750,20750,0
20230601,164600,17597480600,20750,20750,20750,20750,0
20230601,164500,17597480600,20750,20750,20750,20750,0
20230601,164400,17597480600,20750,20750,20750,20750,0
20230601,164300,17597480600,20750,20750,20750,20750,0
20230601,164200,17597480600,20750,20750,20750,20750,0
20230601,164100,17597480600,20750,20750,20750,20750,0
20230601,164000,17597480600,20750,20750,20750,20750,0
20230601,163900,17597480600,20750,20750,20750,20750,0
20230601,163800,17597480600,20750,20750,20750,20750,0
20230601,163700,17597480600,20750,20750,20750,20750,0
20230601,163600,17597480600,20750,20750,20750,20750,0
20230601,163500,17597480600,20750,20750,20750,20750,0
20230601,163400,17597480600,20750,20750,20750,20750,13664
20230601,163300,17597480600,20750,20750,20750,20750,0
20230601,163200,17597480600,20750,20750,20750,20750,0
20230601,163100,17597480600,20750,20750,20750,20750,0
20230601,163000,17597480600,20750,20750,20750,20750,0
20230601,162900,17597480600,20750,20750,20750,20750,0
20230601,162800,17597480600,20750,20750,20750,20750,0
20230601,162700,17597480600,20750,20750,20750,20750,0
20230601,162600,17597480600,20750,20750,20750,20750,0
20230601,162500,17597480600,20750,20750,20750,20750,0
20230601,162400,17597480600,20750,20750,20750,20750,0
20230601,162300,17597480600,20750,20750,20750,20750,0
20230601,162200,17597480600,20750,20750,20750,20750,0
20230601,162100,17597480600,20750,20750,20750,20750,0
20230601,162000,17597480600,20750,20750,20750,20750,0
20230601,161900,17597480600,20750,20750,20750,20750,0
20230601,161800,17597480600,20750,20750,20750,20750,0
20230601,161700,17597480600,20750,20750,20750,20750,0
20230601,161600,17597480600,20750,20750,20750,20750,0
20230601,161500,17597480600,20750,20750,20750,20750,0
20230601,161400,17597480600,20750,20750,20750,20750,0
20230601,161300,17597480600,20750,20750,20750,20750,0
20230601,161200,17597480600,20750,20750,20750,20750,0
20230601,161100,17597480600,20750,20750,20750,20750,0
20230601,161000,17597480600,20750,20750,20750,20750,0
20230601,160900,17597480600,20750,20750,20750,20750,0
20230601,160800,17597480600,20750,20750,20750,20750,0
20230601,160700,17597480600,20750,20750,20750,20750,0
20230601,160600,17597480600,20750,20750,20750,20750,0
20230601,160500,17597480600,20750,20750,20750,20750,0
20230601,160400,17597480600,20750,20750,20750,20750,13664
20230601,160300,17597480600,20750,20750,20750,20750,0
20230601,160200,17597480600,20750,20750,20750,20750,0
20230601,160100,17597480600,20750,20750,20750,20750,0
20230601,160000,17597480600,20750,20750,20750,20750,0
20230601,155900,17597480600,20750,20750,20750,20750,0
20230601,155800,17597480600,20750,20750,20750,20750,0
20230601,155700,17597480600,20750,20750,20750,20750,0
20230601,155600,17597480600,20750,20750,20750,20750,0
20230601,155500,17597480600,20750,20750,20750,20750,0
20230601,155400,17597480600,20750,20750,20750,20750,0
20230601,155300,17597480600,20750,20750,20750,20750,0
20230601,155200,17597480600,20750,20750,20750,20750,0
20230601,155100,17597480600,20750,20750,20750,20750,0
20230601,155000,17597480600,20750,20750,20750,20750,0
20230601,154900,17597480600,20750,20750,20750,20750,0
20230601,154800,17597480600,20750,20750,20750,20750,0
20230601,154700,17597480600,20750,20750,20750,20750,0
20230601,154600,17597480600,20750,20750,20750,20750,0
20230601,154500,17597480600,20750,20750,20750,20750,0
20230601,154400,17597480600,20750,20750,20750,20750,0
20230601,154300,17597480600,20750,20750,20750,20750,0
20230601,154200,17597480600,20750,20750,20750,20750,0
20230601,154100,17597480600,20750,20750,20750,20750,0
20230601,154000,17597480600,20750,20750,20750,20750,0
20230601,153900,17597480600,20750,20750,20750,20750,0
20230601,153800,17597480600,20750,20750,20750,20750,0
20230601,153700,17597480600,20750,20750,20750,20750,0
20230601,153600,17597480600,20750,20750,20750,20750,0
20230601,153500,17597480600,20750,20750,20750,20750,0
20230601,153400,17597480600,20750,20750,20750,20750,13664
20230601,153300,17597480600,20750,20750,20750,20750,0
20230601,153200,17597480600,20750,20750,20750,20750,0
20230601,153100,17597480600,20750,20750,20750,20750,0
20230601,153000,17597480600,20750,20750,20750,20750,13664
20230601,152900,17313952600,20750,20750,20750,20750,0
20230601,152800,17313952600,20750,20750,20750,20750,0
20230601,152700,17313952600,20750,20750,20750,20750,0
20230601,152600,17313952600,20750,20750,20750,20750,0
20230601,152500,17313952600,20750,20750,20750,20750,0
20230601,152400,17313952600,20750,20750,20750,20750,0
20230601,152300,17313952600,20750,20750,20750,20750,0
20230601,152200,17313952600,20750,20750,20750,20750,0
20230601,152100,17313952600,20750,20750,20750,20750,0
20230601,152000,17313952600,20750,20750,20750,20750,0
20230601,151900,17313952600,20750,20750,20750,20700,987
20230601,151800,17293486650,20700,20750,20750,20650,1111
20230601,151700,17270464950,20750,20750,20750,20600,1476
20230601,151600,17239967300,20750,20700,20750,20650,1259
20230601,151500,17213929350,20700,20750,20750,20650,1115
20230601,151400,17190865550,20750,20750,20750,20650,1868
20230601,151300,17152193700,20700,20700,20750,20650,1837
20230601,151200,17114190950,20650,20650,20700,20600,4168
20230601,151100,17028090350,20650,20650,20700,20650,2390
20230601,151000,16978731050,20650,20600,20650,20600,2750
20230601,150900,16921992350,20600,20650,20700,20600,6809
20230601,150800,16781459650,20650,20700,20750,20650,6045
20230601,150700,16656605750,20650,20700,20750,20650,3436
20230601,150600,16585527000,20700,20700,20700,20650,4661
20230601,150500,16489058500,20700,20700,20750,20700,1025
20230601,150400,16467835850,20700,20750,20750,20700,820
20230601,150300,16450850000,20750,20750,20750,20700,934
20230601,150200,16431469700,20800,20750,20800,20700,1188
20230601,150100,16406832950,20750,20750,20850,20700,1335
20230601,150000,16379080350,20750,20800,20800,20700,1126
20230601,145900,16355704400,20800,20750,20800,20700,1647
20230601,145800,16321548350,20750,20750,20800,20700,1225
20230601,145700,16296129300,20800,20750,20800,20700,1186
20230601,145600,16271534800,20750,20750,20800,20750,767
20230601,145500,16255619400,20750,20650,20750,20650,1864
20230601,145400,16216975450,20700,20700,20800,20650,2371
20230601,145300,16167858150,20650,20700,20750,20650,1320
20230601,145200,16140522850,20700,20700,20750,20700,8483
20230601,145100,15964920850,20750,20750,20800,20750,2961
20230601,145000,15903463350,20800,20750,20800,20700,694
20230601,144900,15889063050,20750,20750,20800,20700,2127
20230601,144800,15844934900,20800,20750,20800,20750,1704
20230601,144700,15809572000,20750,20800,20800,20750,1185
20230601,144600,15784969850,20750,20750,20800,20750,1139
20230601,144500,15761329150,20800,20800,20800,20750,1189
20230601,144400,15736607650,20800,20850,20850,20800,906
20230601,144300,15717747800,20800,20850,20850,20800,725
20230601,144200,15702664700,20850,20850,20850,20800,807
20230601,144100,15685863800,20850,20800,20850,20800,1032
20230601,144000,15664392750,20800,20850,20850,20800,530
20230601,143900,15653350750,20850,20850,20850,20800,266
20230601,143800,15647804900,20850,20850,20850,20800,485
20230601,143700,15637693600,20850,20800,20850,20800,531
20230601,143600,15626629850,20850,20850,20850,20800,1310
20230601,143500,15599317200,20850,20850,20850,20800,227
20230601,143400,15594586700,20850,20850,20850,20800,352
20230601,143300,15587252850,20850,20850,20850,20800,289
20230601,143200,15581235850,20850,20850,20850,20800,739
20230601,143100,15565838600,20850,20850,20850,20850,244
20230601,143000,15560751200,20850,20800,20850,20800,279
20230601,142900,15554944050,20800,20750,20850,20750,497
20230601,142800,15544593650,20800,20850,20850,20750,749
20230601,142700,15529012750,20800,20800,20850,20800,549
20230601,142600,15517581000,20850,20800,20850,20800,418
20230601,142500,15508879100,20800,20800,20850,20800,595
20230601,142400,15496481600,20850,20800,20850,20800,134
20230601,142300,15493688650,20850,20800,20850,20800,1407
20230601,142200,15464418400,20800,20800,20800,20750,322
20230601,142100,15457730550,20800,20800,20800,20750,951
20230601,142000,15437986550,20800,20800,20800,20750,528
20230601,141900,15427019700,20750,20800,20850,20750,1216
20230601,141800,15401735150,20800,20850,20850,20800,958
20230601,141700,15381797200,20850,20800,20850,20800,156
20230601,141600,15378548900,20850,20800,20850,20800,274
20230601,141500,15372836850,20850,20850,20850,20800,509
20230601,141400,15362231700,20800,20800,20850,20800,549
20230601,141300,15350797300,20800,20800,20850,20800,1394
20230601,141200,15321784200,20850,20750,20850,20750,361
20230601,141100,15314270700,20800,20800,20850,20750,333
20230601,141000,15307341450,20800,20800,20800,20750,1259
20230601,140900,15281154300,20750,20750,20800,20750,1537
20230601,140800,15249255400,20800,20750,20800,20750,845
20230601,140700,15231681050,20800,20800,20800,20750,245
20230601,140600,15226592750,20800,20800,20850,20750,1457
20230601,140500,15196349500,20800,20750,20850,20750,1226
20230601,140400,15170851700,20850,20800,20850,20750,608
20230601,140300,15158200650,20800,20850,20850,20800,3212
20230601,140200,15091290650,20850,20800,20850,20800,317
20230601,140100,15084687350,20800,20800,20850,20800,438
20230601,140000,15075563550,20800,20850,20850,20800,391
20230601,135900,15067418700,20800,20850,20850,20800,777
20230601,135800,15051219200,20800,20800,20850,20800,183
20230601,135700,15047410850,20800,20800,20850,20800,823
20230601,135600,15030275300,20800,20800,20800,20800,1711
20230601,135500,14994686500,20800,20800,20800,20750,560
20230601,135400,14983052800,20800,20800,20800,20750,434
20230601,135300,14974035800,20750,20750,20800,20750,1648
20230601,135200,14939832000,20800,20800,20800,20800,320
20230601,135100,14933176000,20800,20750,20800,20750,434
20230601,135000,14924165450,20750,20750,20800,20750,605
20230601,134900,14911602150,20750,20800,20800,20750,804
20230601,134800,14894914550,20750,20800,20800,20750,1278
20230601,134700,14868381750,20800,20800,20800,20750,409
20230601,134600,14859881600,20800,20800,20800,20750,439
20230601,134500,14850760200,20800,20700,20800,20700,1118
20230601,134400,14827563750,20750,20700,20750,20700,3764
20230601,134300,14749639150,20750,20800,20800,20700,1980
20230601,134200,14708551500,20750,20800,20800,20750,984
20230601,134100,14688100850,20850,20800,20850,20800,761
20230601,134000,14672246300,20800,20850,20850,20800,190
20230601,133900,14668289150,20850,20800,20850,20800,487
20230601,133800,14658150000,20800,20800,20800,20800,367
20230601,133700,14650516400,20850,20800,20850,20800,706
20230601,133600,14635820550,20800,20800,20850,20800,197
20230601,133500,14631719700,20800,20850,20850,20800,525
20230601,133400,14620787750,20850,20800,20850,20800,123
20230601,133300,14618224950,20800,20800,20850,20800,371
20230601,133200,14610496300,20800,20800,20850,20800,2902
20230601,133100,14550121000,20850,20850,20900,20850,2837
20230601,133000,14490951300,20900,20900,20900,20900,435
20230601,132900,14481859800,20850,20900,20900,20850,660
20230601,132800,14468087650,20850,20850,20900,20850,417
20230601,132700,14459390150,20850,20850,20900,20850,187
20230601,132600,14455489050,20900,20900,20900,20850,526
20230601,132500,14444507600,20900,20900,20900,20850,286
20230601,132400,14438538100,20900,20850,20900,20850,410
20230601,132300,14429977850,20850,20850,20850,20850,1489
20230601,132200,14398932200,20800,20850,20850,20800,614
20230601,132100,14386131400,20850,20850,20850,20850,289
20230601,132000,14380105750,20850,20850,20900,20850,291
20230601,131900,14374036800,20850,20850,20900,20850,223
20230601,131800,14369382500,20850,20900,20900,20850,532
20230601,131700,14358281900,20900,20850,20900,20850,344
20230601,131600,14351108000,20900,20900,20900,20850,596
20230601,131500,14338665150,20900,20900,20900,20900,70
20230601,131400,14337202150,20900,20850,20900,20850,700
20230601,131300,14322592150,20900,20800,20900,20800,898
20230601,131200,14303870450,20850,20800,20850,20800,2
20230601,131100,14303828800,20850,20800,20850,20800,898
20230601,131000,14285113050,20800,20800,20800,20800,63
20230601,130900,14283802650,20800,20850,20850,20800,432
20230601,130800,14274805850,20850,20850,20850,20800,599
20230601,130700,14262343750,20850,20850,20850,20850,212
20230601,130600,14257923550,20850,20850,20850,20850,190
20230601,130500,14253962050,20850,20800,20850,20800,100
20230601,130400,14251877150,20800,20850,20850,20800,4727
20230601,130300,14153532500,20850,20850,20850,20800,284
20230601,130200,14147611750,20800,20850,20850,20800,961
20230601,130100,14127582400,20850,20850,20850,20850,1
20230601,130000,14127561550,20800,20850,20900,20800,494
20230601,125900,14117272050,20850,20900,20950,20850,1288
20230601,125800,14090405750,20900,20900,20900,20900,203
20230601,125700,14086163050,20850,20950,20950,20850,1898
20230601,125600,14046475400,20950,20900,20950,20900,220
20230601,125500,14041866900,20900,20900,20900,20900,2569
20230601,125400,13988174800,20900,20900,20900,20900,193
20230601,125300,13984141100,20850,20850,20850,20850,507
20230601,125200,13973570150,20850,20850,20850,20800,258
20230601,125100,13968191350,20800,20800,20850,20800,1359
20230601,125000,13939914150,20750,20750,20850,20750,204
20230601,124900,13935673250,20750,20800,20800,20750,1071
20230601,124800,13913446050,20800,20800,20800,20800,250
20230601,124700,13908246050,20850,20800,20850,20800,805
20230601,124600,13891494300,20800,20750,20800,20750,231
20230601,124500,13886689950,20750,20750,20750,20700,191
20230601,124400,13882726900,20750,20750,20800,20750,289
20230601,124300,13876728600,20750,20750,20800,20750,359
20230601,124200,13869271650,20750,20700,20800,20700,311
20230601,124100,13862814550,20700,20800,20800,20700,226
20230601,124000,13858128450,20700,20750,20800,20700,2381
20230601,123900,13808776500,20750,20700,20800,20700,1523
20230601,123800,13777169050,20750,20750,20750,20750,667
20230601,123700,13763328800,20750,20750,20800,20700,4354
20230601,123600,13673119200,20750,20800,20800,20700,3030
20230601,123500,13610345850,20850,20800,20850,20750,3141
20230601,123400,13545153600,20800,20800,20800,20800,1652
20230601,123300,13510792000,20800,20750,20800,20750,195
20230601,123200,13506744000,20750,20800,20800,20750,653
20230601,123100,13493166600,20800,20750,20800,20700,1647
20230601,123000,13458919700,20750,20800,20800,20700,4057
20230601,122900,13374754800,20750,20850,20850,20750,6540
20230601,122800,13238842550,20850,20850,20850,20800,675
20230601,122700,13224786700,20800,20850,20850,20800,18
20230601,122600,13224412250,20850,20850,20850,20850,2449
20230601,122500,13173350600,20900,20900,20900,20850,153
20230601,122400,13170153150,20900,20850,20900,20850,798
20230601,122300,13153488650,20850,20850,20900,20850,453
20230601,122200,13144041650,20850,20850,20900,20850,243
20230601,122100,13138972600,20900,20850,20900,20850,410
20230601,122000,13130414400,20900,20900,20900,20900,46
20230601,121900,13129453000,20850,20850,20900,20850,466
20230601,121800,13119729200,20900,20950,20950,20900,121
20230601,121700,13117198800,20900,20950,20950,20900,1062
20230601,121600,13094995000,21000,20950,21000,20950,173
20230601,121500,13091370550,20950,21000,21000,20950,293
20230601,121400,13085228550,20950,20950,20950,20950,441
20230601,121300,13075989600,20950,20950,20950,20900,190
20230601,121200,13072009200,20950,20900,20950,20900,113
20230601,121100,13069645500,20900,20950,20950,20900,425
20230601,121000,13060749250,20950,20950,20950,20950,21
20230601,120900,13060309300,20950,20900,20950,20900,555
20230601,120800,13048684150,20900,20900,20950,20900,360
20230601,120700,13041150500,20950,20950,20950,20950,1
20230601,120600,13041129550,20950,20950,20950,20950,205
20230601,120500,13036834800,20900,20900,20900,20900,65
20230601,120400,13035476300,20900,20900,20950,20900,777
20230601,120300,13019235500,20900,20950,20950,20900,1389
20230601,120200,12990205100,20950,20900,20950,20900,344
20230601,120100,12983000800,20900,20900,20900,20900,162
20230601,120000,12979615000,20900,20900,20950,20900,441
20230601,115900,12970383800,20950,20900,20950,20900,63
20230601,115800,12969066800,20900,20900,20950,20900,1501
20230601,115700,12937683600,20900,20900,20900,20900,179
20230601,115600,12933942500,20900,20900,20950,20900,254
20230601,115500,12928632000,20950,20900,20950,20900,330
20230601,115400,12921718600,20950,20900,20950,20900,15
20230601,115300,12921404450,20950,20900,20950,20850,1184
20230601,115200,12896670400,20900,20850,20900,20850,274
20230601,115100,12890949500,20850,20850,20900,20850,255
20230601,115000,12885620600,20850,20850,20850,20850,29
20230601,114900,12885015950,20850,20850,20900,20850,1284
20230601,114800,12858234400,20850,20850,20900,20850,877
20230601,114700,12839937000,20900,20900,20900,20850,459
20230601,114600,12830344050,20900,20900,20900,20850,631
20230601,114500,12817163700,20900,20950,20950,20900,440
20230601,114400,12807956400,20950,20900,20950,20900,2247
20230601,114300,12760982950,20900,20900,20950,20900,6186
20230601,114200,12631690300,20950,20950,20950,20850,8101
20230601,114100,12462633750,20900,20950,20950,20900,1133
20230601,114000,12438903050,21000,20950,21000,20950,240
20230601,113900,12433863200,20950,20950,21000,20950,994
20230601,113800,12413036750,20950,21000,21000,20950,1311
20230601,113700,12385553850,21000,21000,21000,20950,214
20230601,113600,12381059950,21000,21000,21050,20950,2280
20230601,113500,12333182950,21000,21000,21000,20950,595
20230601,113400,12320699550,20950,21000,21000,20950,164
20230601,113300,12317255750,21000,20950,21000,20950,605
20230601,113200,12304550800,20950,21000,21050,20950,410
20230601,113100,12295940000,21000,21000,21050,21000,1764
20230601,113000,12258894400,21050,21000,21050,21000,163
20230601,112900,12255465900,21050,21000,21050,21000,282
20230601,112800,12249530350,21000,21050,21050,21000,535
20230601,112700,12238288200,21050,21100,21100,21050,360
20230601,112600,12230700850,21050,21050,21100,21050,491
20230601,112500,12220360800,21000,21000,21050,21000,714
20230601,112400,12205347300,21050,21050,21050,21000,1124
20230601,112300,12181730450,21050,21000,21050,21000,662
20230601,112200,12167818150,21000,20950,21050,20950,649
20230601,112100,12154200300,21000,21000,21050,21000,1756
20230601,112000,12117287350,21000,21050,21050,21000,2264
20230601,111900,12069741500,21000,21050,21050,21000,645
20230601,111800,12056185000,21050,21050,21100,21050,485
20230601,111700,12045974150,21050,21050,21100,21050,350
20230601,111600,12038605650,21100,21050,21100,21000,652
20230601,111500,12024881200,21100,21050,21100,21000,1419
20230601,111400,11995044550,21050,21050,21100,21050,1092
20230601,111300,11972046650,21050,21100,21100,21050,2843
20230601,111200,11912132450,21150,21150,21200,21100,1900
20230601,111100,11872027300,21150,21200,21200,21100,8177
20230601,111000,11698931200,21150,21150,21200,21150,768
20230601,110900,11682676750,21150,21150,21200,21150,760
20230601,110800,11666598050,21150,21150,21200,21100,2082
20230601,110700,11622565950,21150,21150,21200,21100,1527
20230601,110600,11590273900,21150,21200,21200,21150,806
20230601,110500,11573217350,21150,21150,21150,21100,861
20230601,110400,11555016300,21100,21100,21150,21100,773
20230601,110300,11538701700,21150,21100,21150,21100,635
20230601,110200,11525281350,21100,21150,21150,21100,783
20230601,110100,11508736950,21100,21150,21150,21100,2714
20230601,110000,11451344500,21200,21150,21200,21150,1350
20230601,105900,11422735650,21150,21150,21200,21150,561
20230601,105800,11410862700,21200,21150,21200,21150,291
20230601,105700,11404702250,21150,21150,21200,21150,712
20230601,105600,11389630650,21100,21150,21150,21100,966
20230601,105500,11369239400,21150,21200,21200,21100,1312
20230601,105400,11341444600,21200,21250,21250,21200,1043
20230601,105300,11319289500,21250,21200,21250,21200,1778
20230601,105200,11281516050,21250,21100,21300,21100,2613
20230601,105100,11226086750,21150,21150,21200,21100,1857
20230601,105000,11186779850,21150,21200,21200,21100,2097
20230601,104900,11142433050,21200,21150,21200,21150,427
20230601,104800,11133397750,21150,21150,21200,21150,1326
20230601,104700,11105343100,21150,21200,21200,21150,587
20230601,104600,11092926150,21150,21150,21200,21150,2893
20230601,104500,11031618150,21200,21100,21200,21100,3434
20230601,104400,10959001850,21100,21100,21150,21100,1839
20230601,104300,10920187250,21100,21150,21150,21100,2003
20230601,104200,10877843350,21150,21200,21200,21150,1794
20230601,104100,10839880500,21200,21200,21200,21150,1481
20230601,104000,10808492550,21150,21200,21250,21150,1539
20230601,103900,10775876100,21250,21250,21300,21200,675
20230601,103800,10761538700,21250,21300,21350,21250,520
20230601,103700,10750461650,21300,21300,21300,21250,3824
20230601,103600,10669043800,21300,21300,21300,21250,1231
20230601,103500,10642882950,21300,21200,21300,21200,798
20230601,103400,10625937550,21250,21300,21300,21200,4727
20230601,103300,10525438550,21300,21350,21350,21300,2252
20230601,103200,10477400800,21350,21350,21350,21300,2200
20230601,103100,10430456400,21350,21350,21350,21300,689
20230601,103000,10415764150,21250,21350,21350,21250,2767
20230601,102900,10356787000,21400,21400,21400,21350,2666
20230601,102800,10299801300,21400,21350,21400,21350,14607
20230601,102700,9987713650,21300,21250,21350,21250,4547
20230601,102600,9890853350,21300,21250,21300,21250,4052
20230601,102500,9804607600,21250,21200,21250,21200,5190
20230601,102400,9694362500,21200,21250,21250,21200,612
20230601,102300,9681364650,21250,21250,21300,21200,3294
20230601,102200,9611293600,21250,21300,21300,21250,1624
20230601,102100,9576745000,21300,21350,21350,21300,3432
20230601,102000,9503557150,21300,21300,21350,21300,4837
20230601,101900,9400500500,21300,21300,21350,21250,7733
20230601,101800,9235674650,21300,21300,21350,21250,10006
20230601,101700,9022519050,21300,21300,21300,21250,11226
20230601,101600,8783417350,21300,21200,21300,21200,9916
20230601,101500,8572724450,21200,21250,21250,21150,7083
20230601,101400,8422590150,21200,21050,21250,21000,43451
20230601,101300,7504348150,21000,21050,21050,21000,1500
20230601,101200,7472814700,21000,21050,21100,21000,2655
20230601,101100,7416881250,21050,21100,21100,21050,6553
20230601,101000,7278871450,21100,21050,21100,21000,16256
20230601,100900,6936651400,21050,20950,21050,20900,23450
20230601,100800,6444607950,20950,20900,20950,20900,724
20230601,100700,6429448100,20950,20900,20950,20900,611
20230601,100600,6416653650,20950,20900,20950,20900,761
20230601,100500,6400738850,20900,20900,20950,20900,845
20230601,100400,6383075100,20900,20950,20950,20900,1053
20230601,100300,6361057000,20950,20900,20950,20900,1384
20230601,100200,6332087350,20900,20950,20950,20850,1573
20230601,100100,6299206550,20900,20950,20950,20900,1807
20230601,100000,6261372450,20900,20900,20950,20900,746
20230601,095900,6245752500,20950,20900,20950,20900,1017
20230601,095800,6224485450,20900,20900,20900,20850,4520
20230601,095700,6130017650,20850,20900,20900,20850,732
20230601,095600,6114735500,20900,20850,20900,20800,607
20230601,095500,6102084650,20850,20850,20850,20800,1737
20230601,095400,6065906000,20850,20850,20850,20800,1568
20230601,095300,6033253250,20850,20900,20900,20800,735
20230601,095200,6017931650,20900,20900,20900,20850,1348
20230601,095100,5989792900,20900,20850,20950,20850,1358
20230601,095000,5961404750,20850,20700,21000,20700,14234
20230601,094900,5663819050,20700,20800,20800,20650,16326
20230601,094800,5325432900,20800,20800,20800,20750,1739
20230601,094700,5289325800,20800,20750,20800,20750,1715
20230601,094600,5253707200,20800,20800,20800,20750,1292
20230601,094500,5226873000,20800,20750,20800,20750,3703
20230601,094400,5149878600,20800,20850,20850,20750,7567
20230601,094300,4992467700,20800,20900,20900,20800,5705
20230601,094200,4873544550,20850,20900,20950,20850,1234
20230601,094100,4847782800,20900,20950,20950,20850,2663
20230601,094000,4792099200,20900,20950,20950,20900,1569
20230601,093900,4759269600,20900,20950,20950,20900,1791
20230601,093800,4721804850,20950,20950,20950,20900,1597
20230601,093700,4688383800,20950,20950,20950,20850,4602
20230601,093600,4592085200,20900,20850,20900,20800,3178
20230601,093500,4525867350,20900,20900,20900,20850,2062
20230601,093400,4482819400,20900,20950,20950,20850,2561
20230601,093300,4429331300,20900,20950,20950,20850,3033
20230601,093200,4365924800,20950,20950,21000,20900,2764
20230601,093100,4308047550,20950,20950,21000,20900,2482
20230601,093000,4256086700,20950,21000,21000,20950,3020
20230601,092900,4192743100,21000,21000,21050,20950,2074
20230601,092800,4149210100,21000,21050,21050,20950,4762
20230601,092700,4049237400,21050,21100,21100,21000,5617
20230601,092600,3930895650,21100,21100,21100,21050,3961
20230601,092500,3847361750,21100,21000,21150,21000,10580
20230601,092400,3624316600,21000,21000,21100,20950,13210
20230601,092300,3346590500,20950,20950,21000,20950,4281
20230601,092200,3256735000,20950,20900,21000,20850,7916
20230601,092100,3091135950,20800,20800,20850,20800,2355
20230601,092000,3042064600,20850,20850,20850,20800,1767
20230601,091900,3005223200,20850,20800,20850,20750,3905
20230601,091800,2923984700,20800,20800,20850,20750,3364
20230601,091700,2853989600,20800,20850,20850,20800,2398
20230601,091600,2804093750,20850,20950,20950,20800,13680
20230601,091500,2518814050,20900,20950,21000,20900,3360
20230601,091400,2448422350,20950,20950,21000,20950,3781
20230601,091300,2369121000,21000,21000,21000,20900,3538
20230601,091200,2294963050,21000,21050,21050,20900,7628
20230601,091100,2134823450,21050,21000,21100,20950,18170
20230601,091000,1753041050,21000,20850,21000,20800,23574
20230601,090900,1260030050,20850,20850,20850,20800,4057
20230601,090800,1175478600,20800,20700,20850,20700,3453
20230601,090700,1103686650,20700,20750,20800,20700,2832
20230601,090600,1044996500,20750,20850,20850,20700,5060
20230601,090500,939779800,20850,20800,20900,20800,1855
20230601,090400,901106950,20800,20800,20900,20750,1653
20230601,090300,866727400,20800,20800,20900,20750,12049
20230601,090200,615906150,20800,20850,20900,20800,5725
20230601,090100,496630650,20850,20850,20950,20800,11331
20230601,090000,260170250,20850,20600,20850,20550,12490
Reference in New Issue Copy Permalink