ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/282880/min/candle-20230601.csv

817 lines
43 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
20230601,223400,4845121050,33100,33100,33100,33100,2051
20230601,223300,4845121050,33100,33100,33100,33100,0
20230601,223200,4845121050,33100,33100,33100,33100,0
20230601,223100,4845121050,33100,33100,33100,33100,0
20230601,223000,4845121050,33100,33100,33100,33100,0
20230601,222900,4845121050,33100,33100,33100,33100,0
20230601,222800,4845121050,33100,33100,33100,33100,0
20230601,222700,4845121050,33100,33100,33100,33100,0
20230601,222600,4845121050,33100,33100,33100,33100,0
20230601,222500,4845121050,33100,33100,33100,33100,0
20230601,222400,4845121050,33100,33100,33100,33100,0
20230601,222300,4845121050,33100,33100,33100,33100,0
20230601,222200,4845121050,33100,33100,33100,33100,0
20230601,222100,4845121050,33100,33100,33100,33100,0
20230601,222000,4845121050,33100,33100,33100,33100,0
20230601,221900,4845121050,33100,33100,33100,33100,0
20230601,221800,4845121050,33100,33100,33100,33100,0
20230601,221700,4845121050,33100,33100,33100,33100,0
20230601,221600,4845121050,33100,33100,33100,33100,0
20230601,221500,4845121050,33100,33100,33100,33100,0
20230601,221400,4845121050,33100,33100,33100,33100,0
20230601,221300,4845121050,33100,33100,33100,33100,0
20230601,221200,4845121050,33100,33100,33100,33100,0
20230601,221100,4845121050,33100,33100,33100,33100,0
20230601,221000,4845121050,33100,33100,33100,33100,0
20230601,220900,4845121050,33100,33100,33100,33100,0
20230601,220800,4845121050,33100,33100,33100,33100,0
20230601,220700,4845121050,33100,33100,33100,33100,0
20230601,220600,4845121050,33100,33100,33100,33100,0
20230601,220500,4845121050,33100,33100,33100,33100,0
20230601,220400,4845121050,33100,33100,33100,33100,2051
20230601,220300,4845121050,33100,33100,33100,33100,0
20230601,220200,4845121050,33100,33100,33100,33100,0
20230601,220100,4845121050,33100,33100,33100,33100,0
20230601,220000,4845121050,33100,33100,33100,33100,0
20230601,215900,4845121050,33100,33100,33100,33100,0
20230601,215800,4845121050,33100,33100,33100,33100,0
20230601,215700,4845121050,33100,33100,33100,33100,0
20230601,215600,4845121050,33100,33100,33100,33100,0
20230601,215500,4845121050,33100,33100,33100,33100,0
20230601,215400,4845121050,33100,33100,33100,33100,0
20230601,215300,4845121050,33100,33100,33100,33100,0
20230601,215200,4845121050,33100,33100,33100,33100,0
20230601,215100,4845121050,33100,33100,33100,33100,0
20230601,215000,4845121050,33100,33100,33100,33100,0
20230601,214900,4845121050,33100,33100,33100,33100,0
20230601,214800,4845121050,33100,33100,33100,33100,0
20230601,214700,4845121050,33100,33100,33100,33100,0
20230601,214600,4845121050,33100,33100,33100,33100,0
20230601,214500,4845121050,33100,33100,33100,33100,0
20230601,214400,4845121050,33100,33100,33100,33100,0
20230601,214300,4845121050,33100,33100,33100,33100,0
20230601,214200,4845121050,33100,33100,33100,33100,0
20230601,214100,4845121050,33100,33100,33100,33100,0
20230601,214000,4845121050,33100,33100,33100,33100,0
20230601,213900,4845121050,33100,33100,33100,33100,0
20230601,213800,4845121050,33100,33100,33100,33100,0
20230601,213700,4845121050,33100,33100,33100,33100,0
20230601,213600,4845121050,33100,33100,33100,33100,0
20230601,213500,4845121050,33100,33100,33100,33100,0
20230601,213400,4845121050,33100,33100,33100,33100,2051
20230601,213300,4845121050,33100,33100,33100,33100,0
20230601,213200,4845121050,33100,33100,33100,33100,0
20230601,213100,4845121050,33100,33100,33100,33100,0
20230601,213000,4845121050,33100,33100,33100,33100,0
20230601,212900,4845121050,33100,33100,33100,33100,0
20230601,212800,4845121050,33100,33100,33100,33100,0
20230601,212700,4845121050,33100,33100,33100,33100,0
20230601,212600,4845121050,33100,33100,33100,33100,0
20230601,212500,4845121050,33100,33100,33100,33100,0
20230601,212400,4845121050,33100,33100,33100,33100,0
20230601,212300,4845121050,33100,33100,33100,33100,0
20230601,212200,4845121050,33100,33100,33100,33100,0
20230601,212100,4845121050,33100,33100,33100,33100,0
20230601,212000,4845121050,33100,33100,33100,33100,0
20230601,211900,4845121050,33100,33100,33100,33100,0
20230601,211800,4845121050,33100,33100,33100,33100,0
20230601,211700,4845121050,33100,33100,33100,33100,0
20230601,211600,4845121050,33100,33100,33100,33100,0
20230601,211500,4845121050,33100,33100,33100,33100,0
20230601,211400,4845121050,33100,33100,33100,33100,0
20230601,211300,4845121050,33100,33100,33100,33100,0
20230601,211200,4845121050,33100,33100,33100,33100,0
20230601,211100,4845121050,33100,33100,33100,33100,0
20230601,211000,4845121050,33100,33100,33100,33100,0
20230601,210900,4845121050,33100,33100,33100,33100,0
20230601,210800,4845121050,33100,33100,33100,33100,0
20230601,210700,4845121050,33100,33100,33100,33100,0
20230601,210600,4845121050,33100,33100,33100,33100,0
20230601,210500,4845121050,33100,33100,33100,33100,0
20230601,210400,4845121050,33100,33100,33100,33100,2051
20230601,210300,4845121050,33100,33100,33100,33100,0
20230601,210200,4845121050,33100,33100,33100,33100,0
20230601,210100,4845121050,33100,33100,33100,33100,0
20230601,210000,4845121050,33100,33100,33100,33100,0
20230601,205900,4845121050,33100,33100,33100,33100,0
20230601,205800,4845121050,33100,33100,33100,33100,0
20230601,205700,4845121050,33100,33100,33100,33100,0
20230601,205600,4845121050,33100,33100,33100,33100,0
20230601,205500,4845121050,33100,33100,33100,33100,0
20230601,205400,4845121050,33100,33100,33100,33100,0
20230601,205300,4845121050,33100,33100,33100,33100,0
20230601,205200,4845121050,33100,33100,33100,33100,0
20230601,205100,4845121050,33100,33100,33100,33100,0
20230601,205000,4845121050,33100,33100,33100,33100,0
20230601,204900,4845121050,33100,33100,33100,33100,0
20230601,204800,4845121050,33100,33100,33100,33100,0
20230601,204700,4845121050,33100,33100,33100,33100,0
20230601,204600,4845121050,33100,33100,33100,33100,0
20230601,204500,4845121050,33100,33100,33100,33100,0
20230601,204400,4845121050,33100,33100,33100,33100,0
20230601,204300,4845121050,33100,33100,33100,33100,0
20230601,204200,4845121050,33100,33100,33100,33100,0
20230601,204100,4845121050,33100,33100,33100,33100,0
20230601,204000,4845121050,33100,33100,33100,33100,0
20230601,203900,4845121050,33100,33100,33100,33100,0
20230601,203800,4845121050,33100,33100,33100,33100,0
20230601,203700,4845121050,33100,33100,33100,33100,0
20230601,203600,4845121050,33100,33100,33100,33100,0
20230601,203500,4845121050,33100,33100,33100,33100,0
20230601,203400,4845121050,33100,33100,33100,33100,2051
20230601,203300,4845121050,33100,33100,33100,33100,0
20230601,203200,4845121050,33100,33100,33100,33100,0
20230601,203100,4845121050,33100,33100,33100,33100,0
20230601,203000,4845121050,33100,33100,33100,33100,0
20230601,202900,4845121050,33100,33100,33100,33100,0
20230601,202800,4845121050,33100,33100,33100,33100,0
20230601,202700,4845121050,33100,33100,33100,33100,0
20230601,202600,4845121050,33100,33100,33100,33100,0
20230601,202500,4845121050,33100,33100,33100,33100,0
20230601,202400,4845121050,33100,33100,33100,33100,0
20230601,202300,4845121050,33100,33100,33100,33100,0
20230601,202200,4845121050,33100,33100,33100,33100,0
20230601,202100,4845121050,33100,33100,33100,33100,0
20230601,202000,4845121050,33100,33100,33100,33100,0
20230601,201900,4845121050,33100,33100,33100,33100,0
20230601,201800,4845121050,33100,33100,33100,33100,0
20230601,201700,4845121050,33100,33100,33100,33100,0
20230601,201600,4845121050,33100,33100,33100,33100,0
20230601,201500,4845121050,33100,33100,33100,33100,0
20230601,201400,4845121050,33100,33100,33100,33100,0
20230601,201300,4845121050,33100,33100,33100,33100,0
20230601,201200,4845121050,33100,33100,33100,33100,0
20230601,201100,4845121050,33100,33100,33100,33100,0
20230601,201000,4845121050,33100,33100,33100,33100,0
20230601,200900,4845121050,33100,33100,33100,33100,0
20230601,200800,4845121050,33100,33100,33100,33100,0
20230601,200700,4845121050,33100,33100,33100,33100,0
20230601,200600,4845121050,33100,33100,33100,33100,0
20230601,200500,4845121050,33100,33100,33100,33100,0
20230601,200400,4845121050,33100,33100,33100,33100,2051
20230601,200300,4845121050,33100,33100,33100,33100,0
20230601,200200,4845121050,33100,33100,33100,33100,0
20230601,200100,4845121050,33100,33100,33100,33100,0
20230601,200000,4845121050,33100,33100,33100,33100,0
20230601,195900,4845121050,33100,33100,33100,33100,0
20230601,195800,4845121050,33100,33100,33100,33100,0
20230601,195700,4845121050,33100,33100,33100,33100,0
20230601,195600,4845121050,33100,33100,33100,33100,0
20230601,195500,4845121050,33100,33100,33100,33100,0
20230601,195400,4845121050,33100,33100,33100,33100,0
20230601,195300,4845121050,33100,33100,33100,33100,0
20230601,195200,4845121050,33100,33100,33100,33100,0
20230601,195100,4845121050,33100,33100,33100,33100,0
20230601,195000,4845121050,33100,33100,33100,33100,0
20230601,194900,4845121050,33100,33100,33100,33100,0
20230601,194800,4845121050,33100,33100,33100,33100,0
20230601,194700,4845121050,33100,33100,33100,33100,0
20230601,194600,4845121050,33100,33100,33100,33100,0
20230601,194500,4845121050,33100,33100,33100,33100,0
20230601,194400,4845121050,33100,33100,33100,33100,0
20230601,194300,4845121050,33100,33100,33100,33100,0
20230601,194200,4845121050,33100,33100,33100,33100,0
20230601,194100,4845121050,33100,33100,33100,33100,0
20230601,194000,4845121050,33100,33100,33100,33100,0
20230601,193900,4845121050,33100,33100,33100,33100,0
20230601,193800,4845121050,33100,33100,33100,33100,0
20230601,193700,4845121050,33100,33100,33100,33100,0
20230601,193600,4845121050,33100,33100,33100,33100,0
20230601,193500,4845121050,33100,33100,33100,33100,0
20230601,193400,4845121050,33100,33100,33100,33100,2051
20230601,193300,4845121050,33100,33100,33100,33100,0
20230601,193200,4845121050,33100,33100,33100,33100,0
20230601,193100,4845121050,33100,33100,33100,33100,0
20230601,193000,4845121050,33100,33100,33100,33100,0
20230601,192900,4845121050,33100,33100,33100,33100,0
20230601,192800,4845121050,33100,33100,33100,33100,0
20230601,192700,4845121050,33100,33100,33100,33100,0
20230601,192600,4845121050,33100,33100,33100,33100,0
20230601,192500,4845121050,33100,33100,33100,33100,0
20230601,192400,4845121050,33100,33100,33100,33100,0
20230601,192300,4845121050,33100,33100,33100,33100,0
20230601,192200,4845121050,33100,33100,33100,33100,0
20230601,192100,4845121050,33100,33100,33100,33100,0
20230601,192000,4845121050,33100,33100,33100,33100,0
20230601,191900,4845121050,33100,33100,33100,33100,0
20230601,191800,4845121050,33100,33100,33100,33100,0
20230601,191700,4845121050,33100,33100,33100,33100,0
20230601,191600,4845121050,33100,33100,33100,33100,0
20230601,191500,4845121050,33100,33100,33100,33100,0
20230601,191400,4845121050,33100,33100,33100,33100,0
20230601,191300,4845121050,33100,33100,33100,33100,0
20230601,191200,4845121050,33100,33100,33100,33100,0
20230601,191100,4845121050,33100,33100,33100,33100,0
20230601,191000,4845121050,33100,33100,33100,33100,0
20230601,190900,4845121050,33100,33100,33100,33100,0
20230601,190800,4845121050,33100,33100,33100,33100,0
20230601,190700,4845121050,33100,33100,33100,33100,0
20230601,190600,4845121050,33100,33100,33100,33100,0
20230601,190500,4845121050,33100,33100,33100,33100,0
20230601,190400,4845121050,33100,33100,33100,33100,2051
20230601,190300,4845121050,33100,33100,33100,33100,0
20230601,190200,4845121050,33100,33100,33100,33100,0
20230601,190100,4845121050,33100,33100,33100,33100,0
20230601,190000,4845121050,33100,33100,33100,33100,0
20230601,185900,4845121050,33100,33100,33100,33100,0
20230601,185800,4845121050,33100,33100,33100,33100,0
20230601,185700,4845121050,33100,33100,33100,33100,0
20230601,185600,4845121050,33100,33100,33100,33100,0
20230601,185500,4845121050,33100,33100,33100,33100,0
20230601,185400,4845121050,33100,33100,33100,33100,0
20230601,185300,4845121050,33100,33100,33100,33100,0
20230601,185200,4845121050,33100,33100,33100,33100,0
20230601,185100,4845121050,33100,33100,33100,33100,0
20230601,185000,4845121050,33100,33100,33100,33100,0
20230601,184900,4845121050,33100,33100,33100,33100,0
20230601,184800,4845121050,33100,33100,33100,33100,0
20230601,184700,4845121050,33100,33100,33100,33100,0
20230601,184600,4845121050,33100,33100,33100,33100,0
20230601,184500,4845121050,33100,33100,33100,33100,0
20230601,184400,4845121050,33100,33100,33100,33100,0
20230601,184300,4845121050,33100,33100,33100,33100,0
20230601,184200,4845121050,33100,33100,33100,33100,0
20230601,184100,4845121050,33100,33100,33100,33100,0
20230601,184000,4845121050,33100,33100,33100,33100,0
20230601,183900,4845121050,33100,33100,33100,33100,0
20230601,183800,4845121050,33100,33100,33100,33100,0
20230601,183700,4845121050,33100,33100,33100,33100,0
20230601,183600,4845121050,33100,33100,33100,33100,0
20230601,183500,4845121050,33100,33100,33100,33100,0
20230601,183400,4845121050,33100,33100,33100,33100,2051
20230601,183300,4845121050,33100,33100,33100,33100,0
20230601,183200,4845121050,33100,33100,33100,33100,0
20230601,183100,4845121050,33100,33100,33100,33100,0
20230601,183000,4845121050,33100,33100,33100,33100,0
20230601,182900,4845121050,33100,33100,33100,33100,0
20230601,182800,4845121050,33100,33100,33100,33100,0
20230601,182700,4845121050,33100,33100,33100,33100,0
20230601,182600,4845121050,33100,33100,33100,33100,0
20230601,182500,4845121050,33100,33100,33100,33100,0
20230601,182400,4845121050,33100,33100,33100,33100,0
20230601,182300,4845121050,33100,33100,33100,33100,0
20230601,182200,4845121050,33100,33100,33100,33100,0
20230601,182100,4845121050,33100,33100,33100,33100,0
20230601,182000,4845121050,33100,33100,33100,33100,0
20230601,181900,4845121050,33100,33100,33100,33100,0
20230601,181800,4845121050,33100,33100,33100,33100,0
20230601,181700,4845121050,33100,33100,33100,33100,0
20230601,181600,4845121050,33100,33100,33100,33100,0
20230601,181500,4845121050,33100,33100,33100,33100,0
20230601,181400,4845121050,33100,33100,33100,33100,0
20230601,181300,4845121050,33100,33100,33100,33100,0
20230601,181200,4845121050,33100,33100,33100,33100,0
20230601,181100,4845121050,33100,33100,33100,33100,0
20230601,181000,4845121050,33100,33100,33100,33100,0
20230601,180900,4845121050,33100,33100,33100,33100,0
20230601,180800,4845121050,33100,33100,33100,33100,0
20230601,180700,4845121050,33100,33100,33100,33100,0
20230601,180600,4845121050,33100,33100,33100,33100,0
20230601,180500,4845121050,33100,33100,33100,33100,0
20230601,180400,4845121050,33100,33100,33100,33100,2051
20230601,180300,4845121050,33100,33100,33100,33100,0
20230601,180200,4845121050,33100,33100,33100,33100,0
20230601,180100,4845121050,33100,33100,33100,33100,0
20230601,180000,4845121050,33100,33100,33100,33100,0
20230601,175900,4845121050,33100,33100,33100,33100,0
20230601,175800,4845121050,33100,33100,33100,33100,0
20230601,175700,4845121050,33100,33100,33100,33100,0
20230601,175600,4845121050,33100,33100,33100,33100,0
20230601,175500,4845121050,33100,33100,33100,33100,0
20230601,175400,4845121050,33100,33100,33100,33100,0
20230601,175300,4845121050,33100,33100,33100,33100,0
20230601,175200,4845121050,33100,33100,33100,33100,0
20230601,175100,4845121050,33100,33100,33100,33100,0
20230601,175000,4845121050,33100,33100,33100,33100,0
20230601,174900,4845121050,33100,33100,33100,33100,0
20230601,174800,4845121050,33100,33100,33100,33100,0
20230601,174700,4845121050,33100,33100,33100,33100,0
20230601,174600,4845121050,33100,33100,33100,33100,0
20230601,174500,4845121050,33100,33100,33100,33100,0
20230601,174400,4845121050,33100,33100,33100,33100,0
20230601,174300,4845121050,33100,33100,33100,33100,0
20230601,174200,4845121050,33100,33100,33100,33100,0
20230601,174100,4845121050,33100,33100,33100,33100,0
20230601,174000,4845121050,33100,33100,33100,33100,0
20230601,173900,4845121050,33100,33100,33100,33100,0
20230601,173800,4845121050,33100,33100,33100,33100,0
20230601,173700,4845121050,33100,33100,33100,33100,0
20230601,173600,4845121050,33100,33100,33100,33100,0
20230601,173500,4845121050,33100,33100,33100,33100,0
20230601,173400,4845121050,33100,33100,33100,33100,2051
20230601,173300,4845121050,33100,33100,33100,33100,0
20230601,173200,4845121050,33100,33100,33100,33100,0
20230601,173100,4845121050,33100,33100,33100,33100,0
20230601,173000,4845121050,33100,33100,33100,33100,0
20230601,172900,4845121050,33100,33100,33100,33100,0
20230601,172800,4845121050,33100,33100,33100,33100,0
20230601,172700,4845121050,33100,33100,33100,33100,0
20230601,172600,4845121050,33100,33100,33100,33100,0
20230601,172500,4845121050,33100,33100,33100,33100,0
20230601,172400,4845121050,33100,33100,33100,33100,0
20230601,172300,4845121050,33100,33100,33100,33100,0
20230601,172200,4845121050,33100,33100,33100,33100,0
20230601,172100,4845121050,33100,33100,33100,33100,0
20230601,172000,4845121050,33100,33100,33100,33100,0
20230601,171900,4845121050,33100,33100,33100,33100,0
20230601,171800,4845121050,33100,33100,33100,33100,0
20230601,171700,4845121050,33100,33100,33100,33100,0
20230601,171600,4845121050,33100,33100,33100,33100,0
20230601,171500,4845121050,33100,33100,33100,33100,0
20230601,171400,4845121050,33100,33100,33100,33100,0
20230601,171300,4845121050,33100,33100,33100,33100,0
20230601,171200,4845121050,33100,33100,33100,33100,0
20230601,171100,4845121050,33100,33100,33100,33100,0
20230601,171000,4845121050,33100,33100,33100,33100,0
20230601,170900,4845121050,33100,33100,33100,33100,0
20230601,170800,4845121050,33100,33100,33100,33100,0
20230601,170700,4845121050,33100,33100,33100,33100,0
20230601,170600,4845121050,33100,33100,33100,33100,0
20230601,170500,4845121050,33100,33100,33100,33100,0
20230601,170400,4845121050,33100,33100,33100,33100,2051
20230601,170300,4845121050,33100,33100,33100,33100,0
20230601,170200,4845121050,33100,33100,33100,33100,0
20230601,170100,4845121050,33100,33100,33100,33100,0
20230601,170000,4845121050,33100,33100,33100,33100,0
20230601,165900,4845121050,33100,33100,33100,33100,0
20230601,165800,4845121050,33100,33100,33100,33100,0
20230601,165700,4845121050,33100,33100,33100,33100,0
20230601,165600,4845121050,33100,33100,33100,33100,0
20230601,165500,4845121050,33100,33100,33100,33100,0
20230601,165400,4845121050,33100,33100,33100,33100,0
20230601,165300,4845121050,33100,33100,33100,33100,0
20230601,165200,4845121050,33100,33100,33100,33100,0
20230601,165100,4845121050,33100,33100,33100,33100,0
20230601,165000,4845121050,33100,33100,33100,33100,0
20230601,164900,4845121050,33100,33100,33100,33100,0
20230601,164800,4845121050,33100,33100,33100,33100,0
20230601,164700,4845121050,33100,33100,33100,33100,0
20230601,164600,4845121050,33100,33100,33100,33100,0
20230601,164500,4845121050,33100,33100,33100,33100,0
20230601,164400,4845121050,33100,33100,33100,33100,0
20230601,164300,4845121050,33100,33100,33100,33100,0
20230601,164200,4845121050,33100,33100,33100,33100,0
20230601,164100,4845121050,33100,33100,33100,33100,0
20230601,164000,4845121050,33100,33100,33100,33100,0
20230601,163900,4845121050,33100,33100,33100,33100,0
20230601,163800,4845121050,33100,33100,33100,33100,0
20230601,163700,4845121050,33100,33100,33100,33100,0
20230601,163600,4845121050,33100,33100,33100,33100,0
20230601,163500,4845121050,33100,33100,33100,33100,0
20230601,163400,4845121050,33100,33100,33100,33100,2051
20230601,163300,4845121050,33100,33100,33100,33100,0
20230601,163200,4845121050,33100,33100,33100,33100,0
20230601,163100,4845121050,33100,33100,33100,33100,0
20230601,163000,4845121050,33100,33100,33100,33100,0
20230601,162900,4845121050,33100,33100,33100,33100,0
20230601,162800,4845121050,33100,33100,33100,33100,0
20230601,162700,4845121050,33100,33100,33100,33100,0
20230601,162600,4845121050,33100,33100,33100,33100,0
20230601,162500,4845121050,33100,33100,33100,33100,0
20230601,162400,4845121050,33100,33100,33100,33100,0
20230601,162300,4845121050,33100,33100,33100,33100,0
20230601,162200,4845121050,33100,33100,33100,33100,0
20230601,162100,4845121050,33100,33100,33100,33100,0
20230601,162000,4845121050,33100,33100,33100,33100,0
20230601,161900,4845121050,33100,33100,33100,33100,0
20230601,161800,4845121050,33100,33100,33100,33100,0
20230601,161700,4845121050,33100,33100,33100,33100,0
20230601,161600,4845121050,33100,33100,33100,33100,0
20230601,161500,4845121050,33100,33100,33100,33100,0
20230601,161400,4845121050,33100,33100,33100,33100,0
20230601,161300,4845121050,33100,33100,33100,33100,0
20230601,161200,4845121050,33100,33100,33100,33100,0
20230601,161100,4845121050,33100,33100,33100,33100,0
20230601,161000,4845121050,33100,33100,33100,33100,0
20230601,160900,4845121050,33100,33100,33100,33100,0
20230601,160800,4845121050,33100,33100,33100,33100,0
20230601,160700,4845121050,33100,33100,33100,33100,0
20230601,160600,4845121050,33100,33100,33100,33100,0
20230601,160500,4845121050,33100,33100,33100,33100,0
20230601,160400,4845121050,33100,33100,33100,33100,2051
20230601,160300,4845121050,33100,33100,33100,33100,0
20230601,160200,4845121050,33100,33100,33100,33100,0
20230601,160100,4845121050,33100,33100,33100,33100,0
20230601,160000,4845121050,33100,33100,33100,33100,0
20230601,155900,4845121050,33100,33100,33100,33100,0
20230601,155800,4845121050,33100,33100,33100,33100,0
20230601,155700,4845121050,33100,33100,33100,33100,0
20230601,155600,4845121050,33100,33100,33100,33100,0
20230601,155500,4845121050,33100,33100,33100,33100,0
20230601,155400,4845121050,33100,33100,33100,33100,0
20230601,155300,4845121050,33100,33100,33100,33100,0
20230601,155200,4845121050,33100,33100,33100,33100,0
20230601,155100,4845121050,33100,33100,33100,33100,0
20230601,155000,4845121050,33100,33100,33100,33100,0
20230601,154900,4845121050,33100,33100,33100,33100,0
20230601,154800,4845121050,33100,33100,33100,33100,0
20230601,154700,4845121050,33100,33100,33100,33100,0
20230601,154600,4845121050,33100,33100,33100,33100,0
20230601,154500,4845121050,33100,33100,33100,33100,0
20230601,154400,4845121050,33100,33100,33100,33100,0
20230601,154300,4845121050,33100,33100,33100,33100,0
20230601,154200,4845121050,33100,33100,33100,33100,0
20230601,154100,4845121050,33100,33100,33100,33100,0
20230601,154000,4845121050,33100,33100,33100,33100,0
20230601,153900,4845121050,33100,33100,33100,33100,0
20230601,153800,4845121050,33100,33100,33100,33100,0
20230601,153700,4845121050,33100,33100,33100,33100,0
20230601,153600,4845121050,33100,33100,33100,33100,0
20230601,153500,4845121050,33100,33100,33100,33100,0
20230601,153400,4845121050,33100,33100,33100,33100,2051
20230601,153300,4845121050,33100,33100,33100,33100,0
20230601,153200,4845121050,33100,33100,33100,33100,0
20230601,153100,4845121050,33100,33100,33100,33100,0
20230601,153000,4845121050,33100,33100,33100,33100,2051
20230601,152900,4777232950,33200,33200,33200,33200,0
20230601,152800,4777232950,33200,33200,33200,33200,0
20230601,152700,4777232950,33200,33200,33200,33200,0
20230601,152600,4777232950,33200,33200,33200,33200,0
20230601,152500,4777232950,33200,33200,33200,33200,0
20230601,152400,4777232950,33200,33200,33200,33200,0
20230601,152300,4777232950,33200,33200,33200,33200,0
20230601,152200,4777232950,33200,33200,33200,33200,0
20230601,152100,4777232950,33200,33200,33200,33200,0
20230601,152000,4777232950,33200,33200,33200,33200,0
20230601,151900,4777232950,33200,33200,33200,33150,1027
20230601,151800,4743161700,33200,33200,33200,33150,928
20230601,151700,4712353100,33200,33150,33200,33150,1156
20230601,151600,4673999500,33150,33150,33150,33100,743
20230601,151500,4649371600,33150,33100,33150,33100,414
20230601,151400,4635652900,33150,33150,33150,33100,416
20230601,151300,4621866000,33150,33100,33150,33100,415
20230601,151200,4608124650,33100,33100,33100,33100,624
20230601,151100,4587470250,33100,33150,33150,33100,1904
20230601,151000,4524396700,33200,33200,33200,33150,626
20230601,150900,4503625300,33150,33100,33200,33100,1279
20230601,150800,4461221500,33100,33150,33200,33100,1459
20230601,150700,4412845900,33150,33150,33150,33100,871
20230601,150600,4383975500,33150,33150,33150,33100,502
20230601,150500,4367339200,33150,33150,33150,33100,502
20230601,150400,4350699950,33150,33100,33150,33100,798
20230601,150300,4324271400,33100,33100,33100,33050,580
20230601,150200,4305075150,33100,33100,33150,33100,201
20230601,150100,4298421250,33100,33150,33150,33100,1140
20230601,150000,4260660100,33150,33100,33150,33100,210
20230601,145900,4253706350,33100,33100,33100,33100,279
20230601,145800,4244471450,33100,33100,33100,33050,128
20230601,145700,4240234700,33100,33100,33100,33100,91
20230601,145600,4237222600,33100,33100,33100,33100,157
20230601,145500,4232025900,33100,33050,33100,33050,16
20230601,145400,4231496350,33100,33050,33100,33050,79
20230601,145300,4228882050,33050,33100,33100,33050,149
20230601,145200,4223954200,33100,33150,33150,33050,456
20230601,145100,4208878300,33100,33100,33150,33050,1461
20230601,145000,4160573050,33100,33100,33100,33100,694
20230601,144900,4137601650,33100,33050,33100,33050,269
20230601,144800,4128703350,33050,33100,33100,33050,121
20230601,144700,4124698400,33100,33050,33100,33050,276
20230601,144600,4115565300,33100,33100,33100,33100,385
20230601,144500,4102821800,33100,33100,33100,33100,582
20230601,144400,4083557600,33100,33100,33100,33050,136
20230601,144300,4079056450,33100,33100,33100,33100,237
20230601,144200,4071211750,33100,33100,33100,33050,128
20230601,144100,4066975000,33100,33100,33100,33050,68
20230601,144000,4064724800,33050,33100,33100,33050,284
20230601,143900,4055325400,33100,33100,33100,33100,175
20230601,143800,4049532900,33100,33100,33100,33100,204
20230601,143700,4042780500,33050,33100,33100,33050,125
20230601,143600,4038644750,33100,33050,33100,33050,769
20230601,143500,4013225650,33050,33050,33050,33050,247
20230601,143400,4005062300,33050,33050,33050,33050,285
20230601,143300,3995643050,33050,33050,33050,33050,212
20230601,143200,3988636450,33050,33050,33050,33000,240
20230601,143100,3980704500,33050,33050,33050,33000,102
20230601,143000,3977334500,33050,33000,33050,33000,148
20230601,142900,3972444700,33000,33050,33050,33000,124
20230601,142800,3968346650,33050,33050,33050,33050,22
20230601,142700,3967619550,33050,33050,33050,33000,311
20230601,142600,3957351500,33050,33050,33050,33050,205
20230601,142500,3950576250,33050,33050,33050,33000,209
20230601,142400,3943671250,33000,33050,33050,33000,455
20230601,142300,3928641650,33050,33050,33050,33050,566
20230601,142200,3909935350,33000,33050,33050,33000,205
20230601,142100,3903162600,33050,33050,33050,33050,134
20230601,142000,3898733900,33050,33050,33050,33050,355
20230601,141900,3887001150,33050,33050,33050,33050,223
20230601,141800,3879631000,33050,33050,33050,33050,78
20230601,141700,3877053100,33050,33050,33050,33000,188
20230601,141600,3870839750,33050,33050,33050,33050,42
20230601,141500,3869451650,33000,33050,33050,33000,27
20230601,141400,3868559550,33050,33050,33050,33000,138
20230601,141300,3864002850,33050,33000,33050,33000,454
20230601,141200,3849020050,33000,33000,33000,32950,3960
20230601,141100,3718342550,33000,32950,33000,32950,64
20230601,141000,3716232150,32950,33000,33000,32950,376
20230601,140900,3703836950,33000,33000,33000,32950,105
20230601,140800,3700372750,33000,33000,33000,33000,212
20230601,140700,3693376750,33000,32950,33000,32950,142
20230601,140600,3688694700,33000,33000,33000,32950,251
20230601,140500,3680416700,33000,33000,33000,33000,86
20230601,140400,3677578700,33000,33000,33000,33000,318
20230601,140300,3667084700,33000,33000,33000,33000,255
20230601,140200,3658669700,33000,33000,33000,32950,162
20230601,140100,3653323900,33000,32950,33000,32950,177
20230601,140000,3647484100,32950,32950,32950,32900,909
20230601,135900,3617535100,32950,33000,33000,32950,1049
20230601,135800,3582968800,33000,33000,33000,32950,103
20230601,135700,3579572950,33000,32950,33000,32950,184
20230601,135600,3573505800,33000,32950,33000,32950,87
20230601,135500,3570635800,33000,33000,33000,32950,211
20230601,135400,3563673300,33000,33000,33000,32950,655
20230601,135300,3542058600,33000,33000,33000,33000,41
20230601,135200,3540705600,33000,32900,33000,32900,64
20230601,135100,3538598200,33000,32950,33000,32900,150
20230601,135000,3533654500,32950,33000,33000,32950,866
20230601,134900,3505117300,33000,33000,33000,32950,199
20230601,134800,3498554850,33000,33000,33000,32950,241
20230601,134700,3490604350,33000,33000,33000,32950,120
20230601,134600,3486647350,33000,33000,33000,33000,361
20230601,134500,3474734350,33000,33000,33000,32950,151
20230601,134400,3469751500,33000,33000,33000,33000,38
20230601,134300,3468497500,33000,32950,33000,32950,89
20230601,134200,3465564050,32950,32950,33000,32950,421
20230601,134100,3451688900,32950,32950,32950,32950,177
20230601,134000,3445856750,32950,32950,32950,32950,60
20230601,133900,3443879750,32950,32950,32950,32950,70
20230601,133800,3441573250,32950,32950,32950,32950,172
20230601,133700,3435905850,32950,32950,32950,32900,154
20230601,133600,3430832550,32950,32950,32950,32950,25
20230601,133500,3430008800,32950,32950,32950,32900,161
20230601,133400,3424704350,32950,32950,32950,32950,43
20230601,133300,3423287500,32950,32900,32950,32900,60
20230601,133200,3421311550,32950,32950,32950,32950,75
20230601,133100,3418840300,32950,32950,32950,32950,23
20230601,133000,3418082450,32950,32950,32950,32900,109
20230601,132900,3414493800,32950,32950,32950,32900,136
20230601,132800,3410017600,32950,32950,32950,32950,119
20230601,132700,3406096550,32950,32900,32950,32900,154
20230601,132600,3401025500,32950,32950,32950,32900,716
20230601,132500,3377466900,32950,32950,32950,32900,1562
20230601,132400,3326073100,32950,32950,32950,32950,21
20230601,132300,3325381150,32900,32950,32950,32900,147
20230601,132200,3320537600,32950,32950,32950,32950,309
20230601,132100,3310356050,32950,32950,32950,32950,73
20230601,132000,3307950700,32950,32950,32950,32950,27
20230601,131900,3307061050,32950,32950,32950,32950,57
20230601,131800,3305182900,32950,32950,32950,32950,34
20230601,131700,3304062600,32950,32950,33000,32950,575
20230601,131600,3285114450,33000,32950,33000,32950,839
20230601,131500,3257466600,32950,33000,33000,32950,339
20230601,131400,3246294450,33000,32950,33000,32950,86
20230601,131300,3243457500,33000,33000,33000,32950,172
20230601,131200,3237786100,33000,33000,33000,32950,100
20230601,131100,3234486900,33000,33000,33000,32950,123
20230601,131000,3230429400,32950,33000,33000,32950,231
20230601,130900,3222814700,33000,33000,33000,32950,79
20230601,130800,3220209700,32950,33000,33000,32950,212
20230601,130700,3213222800,33000,33000,33000,32950,154
20230601,130600,3208141800,33000,33000,33000,32950,188
20230601,130500,3201940300,32950,33000,33000,32950,153
20230601,130400,3196894800,33000,33000,33000,33000,55
20230601,130300,3195079800,33000,33000,33000,33000,98
20230601,130200,3191845800,33000,33000,33000,32950,100
20230601,130100,3188547000,33000,32950,33000,32900,128
20230601,130000,3184329350,32950,32950,32950,32950,87
20230601,125900,3181462700,32950,32950,32950,32900,347
20230601,125800,3170043700,32950,32950,32950,32950,83
20230601,125700,3167308850,32950,32950,32950,32900,128
20230601,125600,3163091500,32900,32900,32950,32900,72
20230601,125500,3160719850,32950,32950,32950,32950,101
20230601,125400,3157391900,32950,32950,32950,32900,81
20230601,125300,3154723450,32950,32950,32950,32950,81
20230601,125200,3152054500,32950,32950,32950,32950,66
20230601,125100,3149879800,32950,32950,32950,32900,169
20230601,125000,3144314250,32950,32950,32950,32900,94
20230601,124900,3141220000,32950,32950,32950,32900,64
20230601,124800,3139111500,32950,32950,32950,32950,64
20230601,124700,3137002700,32950,32950,32950,32900,71
20230601,124600,3134663900,32950,32950,32950,32900,88
20230601,124500,3131764600,32950,32950,32950,32950,39
20230601,124400,3130479550,32950,32950,32950,32950,144
20230601,124300,3125734750,32950,32950,32950,32950,200
20230601,124200,3119144750,32950,32950,32950,32900,62
20230601,124100,3117102400,32950,32900,32950,32900,758
20230601,124000,3092155400,32950,32950,32950,32950,47
20230601,123900,3090606750,32950,32950,32950,32900,24
20230601,123800,3089816150,32950,32950,32950,32900,116
20230601,123700,3085995450,32950,32950,32950,32900,476
20230601,123600,3070331850,32950,32950,32950,32900,55
20230601,123500,3068522100,32950,32950,32950,32900,1449
20230601,123400,3020841900,32950,33000,33000,32950,849
20230601,123300,2992866650,33000,32950,33000,32950,88
20230601,123200,2989964150,33000,33000,33000,33000,83
20230601,123100,2987225150,33000,32950,33000,32950,281
20230601,123000,2977964100,33050,33000,33050,33000,221
20230601,122900,2970670950,33050,33000,33050,33000,41
20230601,122800,2969317150,33000,33050,33050,33000,694
20230601,122700,2946413350,33000,33050,33050,33000,268
20230601,122600,2937568250,33050,33050,33050,33050,52
20230601,122500,2935849650,33000,33050,33050,33000,85
20230601,122400,2933043350,33050,33050,33050,33000,92
20230601,122300,2930003200,33000,33000,33000,33000,114
20230601,122200,2926241200,33000,33000,33000,33000,84
20230601,122100,2923469200,33000,33000,33000,33000,172
20230601,122000,2917793200,33000,33000,33050,33000,143
20230601,121900,2913074100,33000,33000,33050,33000,324
20230601,121800,2902376400,33000,33000,33000,33000,10
20230601,121700,2902046400,33050,33050,33050,33000,116
20230601,121600,2898216000,33050,33000,33050,33000,103
20230601,121500,2894813550,33000,33050,33050,33000,39
20230601,121400,2893525450,33000,33000,33050,33000,1368
20230601,121300,2848381300,33000,33000,33000,32950,84
20230601,121200,2845610700,33000,33000,33000,32950,51
20230601,121100,2843928750,33000,33000,33000,33000,67
20230601,121000,2841717750,32950,33000,33000,32950,158
20230601,120900,2836505950,33000,32950,33000,32900,107
20230601,120800,2832982750,32950,32950,32950,32950,74
20230601,120700,2830544450,32950,33000,33000,32950,640
20230601,120600,2809454250,33000,33000,33000,33000,120
20230601,120500,2805494250,33000,33000,33000,32950,564
20230601,120400,2786884750,33000,33000,33000,32950,70
20230601,120300,2784578100,33000,32950,33000,32950,228
20230601,120200,2777060150,32950,32950,33000,32950,20
20230601,120100,2776400900,33000,33000,33000,33000,53
20230601,120000,2774651900,33000,33000,33000,32950,65
20230601,115900,2772507450,32950,33000,33000,32950,186
20230601,115800,2766370300,33000,33000,33000,32950,923
20230601,115700,2735955650,33000,33000,33000,32950,357
20230601,115600,2724188400,33000,33000,33000,33000,68
20230601,115500,2721944400,33000,33000,33000,33000,11
20230601,115400,2721581400,33000,32950,33000,32950,73
20230601,115300,2719173350,32950,32950,33000,32950,307
20230601,115200,2709057050,32900,32950,32950,32850,676
20230601,115100,2686814650,32950,33000,33000,32950,597
20230601,115000,2667141100,33000,32950,33000,32950,328
20230601,114900,2656319600,33000,32950,33000,32950,28
20230601,114800,2655395650,32950,32950,32950,32950,246
20230601,114700,2647289950,32950,32950,32950,32900,134
20230601,114600,2642875900,32950,33050,33050,32950,1452
20230601,114500,2594993450,33050,33000,33050,33000,697
20230601,114400,2571988650,33050,33000,33050,33000,253
20230601,114300,2563634300,33000,33000,33050,33000,93
20230601,114200,2560563600,33000,33000,33050,33000,557
20230601,114100,2542182550,33000,33050,33050,33000,1106
20230601,114000,2505680350,33000,33100,33100,33000,1494
20230601,113900,2456276500,33100,33100,33100,33100,1880
20230601,113800,2394048500,33100,33100,33100,33050,730
20230601,113700,2369885700,33050,33050,33050,33000,2318
20230601,113600,2293276700,33050,33050,33050,33000,84
20230601,113500,2290501050,33050,33050,33050,33000,365
20230601,113400,2278447350,33050,33050,33050,33000,176
20230601,113300,2272633000,33000,33050,33050,33000,322
20230601,113200,2262001150,33050,33050,33050,33000,137
20230601,113100,2257474400,33000,33000,33050,33000,1188
20230601,113000,2218268350,33000,32950,33000,32950,229
20230601,112900,2210716500,33000,33000,33000,32950,719
20230601,112800,2187016700,33000,33000,33000,32950,130
20230601,112700,2182726900,33000,32950,33000,32950,214
20230601,112600,2175665600,32950,33000,33000,32950,66
20230601,112500,2173488050,33000,32950,33000,32950,164
20230601,112400,2168078400,33000,33000,33000,32950,938
20230601,112300,2137127900,33000,32950,33000,32950,711
20230601,112200,2113695200,32950,32950,32950,32900,340
20230601,112100,2102492500,32950,32950,32950,32900,56
20230601,112000,2100648350,32950,32950,32950,32900,680
20230601,111900,2078242550,32950,32900,32950,32900,652
20230601,111800,2056780050,32900,32900,32950,32900,148
20230601,111700,2051909500,32950,32900,32950,32900,86
20230601,111600,2049078500,32950,32950,32950,32900,113
20230601,111500,2045357100,32900,32900,32950,32900,37
20230601,111400,2044138500,32950,32900,32950,32850,242
20230601,111300,2036185550,32900,32950,32950,32900,801
20230601,111200,2009828200,32950,32950,32950,32900,275
20230601,111100,2000772550,32900,32950,32950,32900,88
20230601,111000,1997873400,32950,32950,32950,32900,531
20230601,110900,1980377050,32950,32950,32950,32950,654
20230601,110800,1958827750,32950,32950,32950,32900,965
20230601,110700,1927041600,32950,32900,32950,32900,468
20230601,110600,1911641150,32900,32800,32900,32800,794
20230601,110500,1885555750,32750,32800,32800,32750,73
20230601,110400,1883161400,32800,32800,32800,32750,94
20230601,110300,1880079500,32750,32800,32800,32750,114
20230601,110200,1876340400,32800,32800,32800,32800,35
20230601,110100,1875192400,32750,32800,32800,32750,98
20230601,110000,1871981600,32800,32800,32800,32750,118
20230601,105900,1868111500,32800,32800,32800,32800,47
20230601,105800,1866569900,32800,32800,32800,32800,64
20230601,105700,1864470700,32800,32850,32850,32750,362
20230601,105600,1852595150,32800,32850,32850,32800,236
20230601,105500,1844852800,32850,32850,32850,32800,99
20230601,105400,1841603650,32850,32850,32850,32850,125
20230601,105300,1837497400,32850,32800,32850,32800,377
20230601,105200,1825129850,32850,32850,32850,32800,49
20230601,105100,1823520750,32850,32850,32900,32800,189
20230601,105000,1817310700,32850,32900,32900,32850,626
20230601,104900,1796724050,32950,32900,32950,32900,2863
20230601,104800,1702512500,32900,32850,32900,32850,3102
20230601,104700,1600472500,32850,32850,32900,32850,215
20230601,104600,1593407050,32850,32900,32900,32850,171
20230601,104500,1587787250,32900,32800,32900,32750,2021
20230601,104400,1521381300,32750,32750,32800,32750,851
20230601,104300,1493492350,32800,32800,32800,32800,7
20230601,104200,1493262750,32800,32750,32800,32750,196
20230601,104100,1486838450,32750,32800,32800,32750,170
20230601,104000,1481262600,32800,32750,32850,32750,143
20230601,103900,1476572400,32800,32800,32850,32800,1123
20230601,103800,1439737150,32800,32750,32800,32750,78
20230601,103700,1437180550,32750,32750,32750,32750,39
20230601,103600,1435903300,32700,32750,32750,32700,45
20230601,103500,1434430250,32750,32750,32750,32700,103
20230601,103400,1431057300,32750,32750,32750,32750,38
20230601,103300,1429812800,32750,32750,32750,32750,24
20230601,103200,1429026800,32750,32750,32750,32750,45
20230601,103100,1427553050,32750,32750,32750,32750,64
20230601,103000,1425457050,32700,32800,32800,32700,749
20230601,102900,1400961700,32750,32800,32800,32700,185
20230601,102800,1394903500,32700,32600,32700,32500,1583
20230601,102700,1343358200,32650,32700,32700,32650,510
20230601,102600,1326705650,32650,32750,32800,32650,760
20230601,102500,1301842900,32800,32800,32800,32750,188
20230601,102400,1295677500,32800,32800,32800,32750,156
20230601,102300,1290561100,32750,32750,32750,32750,525
20230601,102200,1273367350,32800,32800,32800,32750,196
20230601,102100,1266940550,32750,32750,32800,32750,424
20230601,102000,1253050150,32750,32750,32750,32750,18
20230601,101900,1252460650,32750,32750,32750,32750,128
20230601,101800,1248268650,32750,32750,32750,32750,86
20230601,101700,1245452150,32700,32700,32750,32700,96
20230601,101600,1242311700,32700,32750,32750,32700,185
20230601,101500,1236256600,32700,32700,32700,32650,402
20230601,101400,1223111450,32650,32650,32650,32600,676
20230601,101300,1201040500,32650,32600,32650,32600,461
20230601,101200,1186010100,32600,32600,32600,32600,69
20230601,101100,1183760700,32650,32550,32650,32550,1458
20230601,101000,1136265300,32550,32550,32550,32550,44
20230601,100900,1134833100,32550,32500,32550,32500,115
20230601,100800,1131093300,32550,32500,32550,32450,122
20230601,100700,1127127200,32500,32550,32550,32500,291
20230601,100600,1117663750,32500,32550,32550,32500,319
20230601,100500,1107293350,32550,32500,32550,32500,131
20230601,100400,1103034300,32550,32550,32550,32550,24
20230601,100300,1102253100,32500,32450,32500,32400,116
20230601,100200,1098485600,32400,32500,32500,32400,397
20230601,100100,1085606800,32500,32500,32500,32500,267
20230601,100000,1076929300,32450,32500,32500,32450,232
20230601,095900,1069399300,32500,32500,32500,32500,40
20230601,095800,1068099300,32450,32450,32450,32450,146
20230601,095700,1063361600,32450,32500,32500,32450,339
20230601,095600,1052360850,32450,32450,32500,32450,365
20230601,095500,1040516550,32500,32500,32500,32500,131
20230601,095400,1036259050,32500,32500,32500,32500,50
20230601,095300,1034634050,32500,32550,32600,32500,170
20230601,095200,1029102800,32550,32550,32550,32550,113
20230601,095100,1025424650,32600,32600,32600,32550,176
20230601,095000,1019687100,32600,32600,32600,32600,435
20230601,094900,1005506100,32600,32600,32650,32600,527
20230601,094800,988325400,32650,32400,32650,32400,3383
20230601,094700,878206550,32400,32400,32400,32300,966
20230601,094600,846967400,32350,32400,32400,32350,374
20230601,094500,834850950,32400,32500,32500,32400,1293
20230601,094400,792915350,32500,32550,32550,32500,524
20230601,094300,775883100,32550,32550,32550,32550,752
20230601,094200,751405500,32550,32600,32600,32550,433
20230601,094100,737310950,32600,32600,32600,32550,161
20230601,094000,732069850,32600,32600,32600,32600,9
20230601,093900,731776450,32600,32550,32600,32550,41
20230601,093800,730441600,32550,32550,32600,32550,224
20230601,093700,723150350,32600,32550,32600,32550,6
20230601,093600,722954800,32550,32550,32600,32550,375
20230601,093500,710744600,32600,32600,32600,32550,73
20230601,093400,708367300,32500,32550,32600,32500,102
20230601,093300,705052100,32500,32600,32600,32500,1795
20230601,093200,646618900,32600,32600,32600,32600,1
20230601,093100,646586300,32600,32650,32650,32600,199
20230601,093000,640090600,32650,32650,32650,32600,155
20230601,092900,635030500,32650,32650,32650,32650,123
20230601,092800,631014550,32650,32550,32650,32550,643
20230601,092700,610059000,32600,32550,32600,32550,163
20230601,092600,604753300,32550,32550,32600,32550,305
20230601,092500,594825500,32550,32550,32600,32550,166
20230601,092400,589422100,32550,32550,32550,32550,687
20230601,092300,567060250,32600,32600,32600,32550,271
20230601,092200,558230450,32600,32600,32600,32600,233
20230601,092100,550634650,32600,32650,32650,32600,863
20230601,092000,522495800,32650,32650,32650,32600,437
20230601,091900,508228150,32700,32800,32800,32700,953
20230601,091800,477044300,32800,32800,32850,32800,448
20230601,091700,462349850,32800,32850,32850,32800,99
20230601,091600,459097850,32850,32850,32850,32800,113
20230601,091500,455386350,32850,32900,32900,32850,180
20230601,091400,449471250,32900,32800,32900,32800,2276
20230601,091300,374709200,32800,32700,32850,32700,1222
20230601,091200,334652150,32700,32700,32750,32700,385
20230601,091100,322062600,32700,32750,32750,32650,198
20230601,091000,315586550,32750,32700,32750,32700,673
20230601,090900,293571650,32700,32600,32750,32600,536
20230601,090800,276047100,32650,32500,32650,32450,1106
20230601,090700,240034350,32500,32500,32500,32450,1480
20230601,090600,192001350,32550,32600,32600,32450,699
20230601,090500,169256000,32550,32550,32600,32500,732
20230601,090400,145418400,32600,32800,32800,32600,1078
20230601,090300,110221300,32800,32500,32800,32500,1377
20230601,090200,65263150,32500,32450,32500,32400,486
20230601,090100,49474800,32450,32450,32450,32450,148
20230601,090000,44672200,32400,32100,32450,32100,1389
Reference in New Issue Copy Permalink