ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/298380/min/candle-20230601.csv

866 lines
46 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232300,17119267100,24300,24300,24300,24300,8754
20230601,232200,17119267100,24300,24300,24300,24300,0
20230601,232100,17119267100,24300,24300,24300,24300,0
20230601,232000,17119267100,24300,24300,24300,24300,0
20230601,231900,17119267100,24300,24300,24300,24300,0
20230601,231800,17119267100,24300,24300,24300,24300,0
20230601,231700,17119267100,24300,24300,24300,24300,0
20230601,231600,17119267100,24300,24300,24300,24300,0
20230601,231500,17119267100,24300,24300,24300,24300,0
20230601,231400,17119267100,24300,24300,24300,24300,0
20230601,231300,17119267100,24300,24300,24300,24300,0
20230601,231200,17119267100,24300,24300,24300,24300,0
20230601,231100,17119267100,24300,24300,24300,24300,0
20230601,231000,17119267100,24300,24300,24300,24300,0
20230601,230900,17119267100,24300,24300,24300,24300,0
20230601,230800,17119267100,24300,24300,24300,24300,0
20230601,230700,17119267100,24300,24300,24300,24300,0
20230601,230600,17119267100,24300,24300,24300,24300,0
20230601,230500,17119267100,24300,24300,24300,24300,0
20230601,230400,17119267100,24300,24300,24300,24300,0
20230601,230300,17119267100,24300,24300,24300,24300,0
20230601,230200,17119267100,24300,24300,24300,24300,0
20230601,230100,17119267100,24300,24300,24300,24300,0
20230601,230000,17119267100,24300,24300,24300,24300,0
20230601,225900,17119267100,24300,24300,24300,24300,0
20230601,225800,17119267100,24300,24300,24300,24300,0
20230601,225700,17119267100,24300,24300,24300,24300,0
20230601,225600,17119267100,24300,24300,24300,24300,0
20230601,225500,17119267100,24300,24300,24300,24300,0
20230601,225400,17119267100,24300,24300,24300,24300,0
20230601,225300,17119267100,24300,24300,24300,24300,8754
20230601,225200,17119267100,24300,24300,24300,24300,0
20230601,225100,17119267100,24300,24300,24300,24300,0
20230601,225000,17119267100,24300,24300,24300,24300,0
20230601,224900,17119267100,24300,24300,24300,24300,0
20230601,224800,17119267100,24300,24300,24300,24300,0
20230601,224700,17119267100,24300,24300,24300,24300,0
20230601,224600,17119267100,24300,24300,24300,24300,0
20230601,224500,17119267100,24300,24300,24300,24300,0
20230601,224400,17119267100,24300,24300,24300,24300,0
20230601,224300,17119267100,24300,24300,24300,24300,0
20230601,224200,17119267100,24300,24300,24300,24300,0
20230601,224100,17119267100,24300,24300,24300,24300,0
20230601,224000,17119267100,24300,24300,24300,24300,0
20230601,223900,17119267100,24300,24300,24300,24300,0
20230601,223800,17119267100,24300,24300,24300,24300,0
20230601,223700,17119267100,24300,24300,24300,24300,0
20230601,223600,17119267100,24300,24300,24300,24300,0
20230601,223500,17119267100,24300,24300,24300,24300,0
20230601,223400,17119267100,24300,24300,24300,24300,0
20230601,223300,17119267100,24300,24300,24300,24300,0
20230601,223200,17119267100,24300,24300,24300,24300,0
20230601,223100,17119267100,24300,24300,24300,24300,0
20230601,223000,17119267100,24300,24300,24300,24300,0
20230601,222900,17119267100,24300,24300,24300,24300,0
20230601,222800,17119267100,24300,24300,24300,24300,0
20230601,222700,17119267100,24300,24300,24300,24300,0
20230601,222600,17119267100,24300,24300,24300,24300,0
20230601,222500,17119267100,24300,24300,24300,24300,0
20230601,222400,17119267100,24300,24300,24300,24300,0
20230601,222300,17119267100,24300,24300,24300,24300,8754
20230601,222200,17119267100,24300,24300,24300,24300,0
20230601,222100,17119267100,24300,24300,24300,24300,0
20230601,222000,17119267100,24300,24300,24300,24300,0
20230601,221900,17119267100,24300,24300,24300,24300,0
20230601,221800,17119267100,24300,24300,24300,24300,0
20230601,221700,17119267100,24300,24300,24300,24300,0
20230601,221600,17119267100,24300,24300,24300,24300,0
20230601,221500,17119267100,24300,24300,24300,24300,0
20230601,221400,17119267100,24300,24300,24300,24300,0
20230601,221300,17119267100,24300,24300,24300,24300,0
20230601,221200,17119267100,24300,24300,24300,24300,0
20230601,221100,17119267100,24300,24300,24300,24300,0
20230601,221000,17119267100,24300,24300,24300,24300,0
20230601,220900,17119267100,24300,24300,24300,24300,0
20230601,220800,17119267100,24300,24300,24300,24300,0
20230601,220700,17119267100,24300,24300,24300,24300,0
20230601,220600,17119267100,24300,24300,24300,24300,0
20230601,220500,17119267100,24300,24300,24300,24300,0
20230601,220400,17119267100,24300,24300,24300,24300,0
20230601,220300,17119267100,24300,24300,24300,24300,0
20230601,220200,17119267100,24300,24300,24300,24300,0
20230601,220100,17119267100,24300,24300,24300,24300,0
20230601,220000,17119267100,24300,24300,24300,24300,0
20230601,215900,17119267100,24300,24300,24300,24300,0
20230601,215800,17119267100,24300,24300,24300,24300,0
20230601,215700,17119267100,24300,24300,24300,24300,0
20230601,215600,17119267100,24300,24300,24300,24300,0
20230601,215500,17119267100,24300,24300,24300,24300,0
20230601,215400,17119267100,24300,24300,24300,24300,0
20230601,215300,17119267100,24300,24300,24300,24300,8754
20230601,215200,17119267100,24300,24300,24300,24300,0
20230601,215100,17119267100,24300,24300,24300,24300,0
20230601,215000,17119267100,24300,24300,24300,24300,0
20230601,214900,17119267100,24300,24300,24300,24300,0
20230601,214800,17119267100,24300,24300,24300,24300,0
20230601,214700,17119267100,24300,24300,24300,24300,0
20230601,214600,17119267100,24300,24300,24300,24300,0
20230601,214500,17119267100,24300,24300,24300,24300,0
20230601,214400,17119267100,24300,24300,24300,24300,0
20230601,214300,17119267100,24300,24300,24300,24300,0
20230601,214200,17119267100,24300,24300,24300,24300,0
20230601,214100,17119267100,24300,24300,24300,24300,0
20230601,214000,17119267100,24300,24300,24300,24300,0
20230601,213900,17119267100,24300,24300,24300,24300,0
20230601,213800,17119267100,24300,24300,24300,24300,0
20230601,213700,17119267100,24300,24300,24300,24300,0
20230601,213600,17119267100,24300,24300,24300,24300,0
20230601,213500,17119267100,24300,24300,24300,24300,0
20230601,213400,17119267100,24300,24300,24300,24300,0
20230601,213300,17119267100,24300,24300,24300,24300,0
20230601,213200,17119267100,24300,24300,24300,24300,0
20230601,213100,17119267100,24300,24300,24300,24300,0
20230601,213000,17119267100,24300,24300,24300,24300,0
20230601,212900,17119267100,24300,24300,24300,24300,0
20230601,212800,17119267100,24300,24300,24300,24300,0
20230601,212700,17119267100,24300,24300,24300,24300,0
20230601,212600,17119267100,24300,24300,24300,24300,0
20230601,212500,17119267100,24300,24300,24300,24300,0
20230601,212400,17119267100,24300,24300,24300,24300,0
20230601,212300,17119267100,24300,24300,24300,24300,8754
20230601,212200,17119267100,24300,24300,24300,24300,0
20230601,212100,17119267100,24300,24300,24300,24300,0
20230601,212000,17119267100,24300,24300,24300,24300,0
20230601,211900,17119267100,24300,24300,24300,24300,0
20230601,211800,17119267100,24300,24300,24300,24300,0
20230601,211700,17119267100,24300,24300,24300,24300,0
20230601,211600,17119267100,24300,24300,24300,24300,0
20230601,211500,17119267100,24300,24300,24300,24300,0
20230601,211400,17119267100,24300,24300,24300,24300,0
20230601,211300,17119267100,24300,24300,24300,24300,0
20230601,211200,17119267100,24300,24300,24300,24300,0
20230601,211100,17119267100,24300,24300,24300,24300,0
20230601,211000,17119267100,24300,24300,24300,24300,0
20230601,210900,17119267100,24300,24300,24300,24300,0
20230601,210800,17119267100,24300,24300,24300,24300,0
20230601,210700,17119267100,24300,24300,24300,24300,0
20230601,210600,17119267100,24300,24300,24300,24300,0
20230601,210500,17119267100,24300,24300,24300,24300,0
20230601,210400,17119267100,24300,24300,24300,24300,0
20230601,210300,17119267100,24300,24300,24300,24300,0
20230601,210200,17119267100,24300,24300,24300,24300,0
20230601,210100,17119267100,24300,24300,24300,24300,0
20230601,210000,17119267100,24300,24300,24300,24300,0
20230601,205900,17119267100,24300,24300,24300,24300,0
20230601,205800,17119267100,24300,24300,24300,24300,0
20230601,205700,17119267100,24300,24300,24300,24300,0
20230601,205600,17119267100,24300,24300,24300,24300,0
20230601,205500,17119267100,24300,24300,24300,24300,0
20230601,205400,17119267100,24300,24300,24300,24300,0
20230601,205300,17119267100,24300,24300,24300,24300,8754
20230601,205200,17119267100,24300,24300,24300,24300,0
20230601,205100,17119267100,24300,24300,24300,24300,0
20230601,205000,17119267100,24300,24300,24300,24300,0
20230601,204900,17119267100,24300,24300,24300,24300,0
20230601,204800,17119267100,24300,24300,24300,24300,0
20230601,204700,17119267100,24300,24300,24300,24300,0
20230601,204600,17119267100,24300,24300,24300,24300,0
20230601,204500,17119267100,24300,24300,24300,24300,0
20230601,204400,17119267100,24300,24300,24300,24300,0
20230601,204300,17119267100,24300,24300,24300,24300,0
20230601,204200,17119267100,24300,24300,24300,24300,0
20230601,204100,17119267100,24300,24300,24300,24300,0
20230601,204000,17119267100,24300,24300,24300,24300,0
20230601,203900,17119267100,24300,24300,24300,24300,0
20230601,203800,17119267100,24300,24300,24300,24300,0
20230601,203700,17119267100,24300,24300,24300,24300,0
20230601,203600,17119267100,24300,24300,24300,24300,0
20230601,203500,17119267100,24300,24300,24300,24300,0
20230601,203400,17119267100,24300,24300,24300,24300,0
20230601,203300,17119267100,24300,24300,24300,24300,0
20230601,203200,17119267100,24300,24300,24300,24300,0
20230601,203100,17119267100,24300,24300,24300,24300,0
20230601,203000,17119267100,24300,24300,24300,24300,0
20230601,202900,17119267100,24300,24300,24300,24300,0
20230601,202800,17119267100,24300,24300,24300,24300,0
20230601,202700,17119267100,24300,24300,24300,24300,0
20230601,202600,17119267100,24300,24300,24300,24300,0
20230601,202500,17119267100,24300,24300,24300,24300,0
20230601,202400,17119267100,24300,24300,24300,24300,0
20230601,202300,17119267100,24300,24300,24300,24300,8754
20230601,202200,17119267100,24300,24300,24300,24300,0
20230601,202100,17119267100,24300,24300,24300,24300,0
20230601,202000,17119267100,24300,24300,24300,24300,0
20230601,201900,17119267100,24300,24300,24300,24300,0
20230601,201800,17119267100,24300,24300,24300,24300,0
20230601,201700,17119267100,24300,24300,24300,24300,0
20230601,201600,17119267100,24300,24300,24300,24300,0
20230601,201500,17119267100,24300,24300,24300,24300,0
20230601,201400,17119267100,24300,24300,24300,24300,0
20230601,201300,17119267100,24300,24300,24300,24300,0
20230601,201200,17119267100,24300,24300,24300,24300,0
20230601,201100,17119267100,24300,24300,24300,24300,0
20230601,201000,17119267100,24300,24300,24300,24300,0
20230601,200900,17119267100,24300,24300,24300,24300,0
20230601,200800,17119267100,24300,24300,24300,24300,0
20230601,200700,17119267100,24300,24300,24300,24300,0
20230601,200600,17119267100,24300,24300,24300,24300,0
20230601,200500,17119267100,24300,24300,24300,24300,0
20230601,200400,17119267100,24300,24300,24300,24300,0
20230601,200300,17119267100,24300,24300,24300,24300,0
20230601,200200,17119267100,24300,24300,24300,24300,0
20230601,200100,17119267100,24300,24300,24300,24300,0
20230601,200000,17119267100,24300,24300,24300,24300,0
20230601,195900,17119267100,24300,24300,24300,24300,0
20230601,195800,17119267100,24300,24300,24300,24300,0
20230601,195700,17119267100,24300,24300,24300,24300,0
20230601,195600,17119267100,24300,24300,24300,24300,0
20230601,195500,17119267100,24300,24300,24300,24300,0
20230601,195400,17119267100,24300,24300,24300,24300,0
20230601,195300,17119267100,24300,24300,24300,24300,8754
20230601,195200,17119267100,24300,24300,24300,24300,0
20230601,195100,17119267100,24300,24300,24300,24300,0
20230601,195000,17119267100,24300,24300,24300,24300,0
20230601,194900,17119267100,24300,24300,24300,24300,0
20230601,194800,17119267100,24300,24300,24300,24300,0
20230601,194700,17119267100,24300,24300,24300,24300,0
20230601,194600,17119267100,24300,24300,24300,24300,0
20230601,194500,17119267100,24300,24300,24300,24300,0
20230601,194400,17119267100,24300,24300,24300,24300,0
20230601,194300,17119267100,24300,24300,24300,24300,0
20230601,194200,17119267100,24300,24300,24300,24300,0
20230601,194100,17119267100,24300,24300,24300,24300,0
20230601,194000,17119267100,24300,24300,24300,24300,0
20230601,193900,17119267100,24300,24300,24300,24300,0
20230601,193800,17119267100,24300,24300,24300,24300,0
20230601,193700,17119267100,24300,24300,24300,24300,0
20230601,193600,17119267100,24300,24300,24300,24300,0
20230601,193500,17119267100,24300,24300,24300,24300,0
20230601,193400,17119267100,24300,24300,24300,24300,0
20230601,193300,17119267100,24300,24300,24300,24300,0
20230601,193200,17119267100,24300,24300,24300,24300,0
20230601,193100,17119267100,24300,24300,24300,24300,0
20230601,193000,17119267100,24300,24300,24300,24300,0
20230601,192900,17119267100,24300,24300,24300,24300,0
20230601,192800,17119267100,24300,24300,24300,24300,0
20230601,192700,17119267100,24300,24300,24300,24300,0
20230601,192600,17119267100,24300,24300,24300,24300,0
20230601,192500,17119267100,24300,24300,24300,24300,0
20230601,192400,17119267100,24300,24300,24300,24300,0
20230601,192300,17119267100,24300,24300,24300,24300,8754
20230601,192200,17119267100,24300,24300,24300,24300,0
20230601,192100,17119267100,24300,24300,24300,24300,0
20230601,192000,17119267100,24300,24300,24300,24300,0
20230601,191900,17119267100,24300,24300,24300,24300,0
20230601,191800,17119267100,24300,24300,24300,24300,0
20230601,191700,17119267100,24300,24300,24300,24300,0
20230601,191600,17119267100,24300,24300,24300,24300,0
20230601,191500,17119267100,24300,24300,24300,24300,0
20230601,191400,17119267100,24300,24300,24300,24300,0
20230601,191300,17119267100,24300,24300,24300,24300,0
20230601,191200,17119267100,24300,24300,24300,24300,0
20230601,191100,17119267100,24300,24300,24300,24300,0
20230601,191000,17119267100,24300,24300,24300,24300,0
20230601,190900,17119267100,24300,24300,24300,24300,0
20230601,190800,17119267100,24300,24300,24300,24300,0
20230601,190700,17119267100,24300,24300,24300,24300,0
20230601,190600,17119267100,24300,24300,24300,24300,0
20230601,190500,17119267100,24300,24300,24300,24300,0
20230601,190400,17119267100,24300,24300,24300,24300,0
20230601,190300,17119267100,24300,24300,24300,24300,0
20230601,190200,17119267100,24300,24300,24300,24300,0
20230601,190100,17119267100,24300,24300,24300,24300,0
20230601,190000,17119267100,24300,24300,24300,24300,0
20230601,185900,17119267100,24300,24300,24300,24300,0
20230601,185800,17119267100,24300,24300,24300,24300,0
20230601,185700,17119267100,24300,24300,24300,24300,0
20230601,185600,17119267100,24300,24300,24300,24300,0
20230601,185500,17119267100,24300,24300,24300,24300,0
20230601,185400,17119267100,24300,24300,24300,24300,0
20230601,185300,17119267100,24300,24300,24300,24300,8754
20230601,185200,17119267100,24300,24300,24300,24300,0
20230601,185100,17119267100,24300,24300,24300,24300,0
20230601,185000,17119267100,24300,24300,24300,24300,0
20230601,184900,17119267100,24300,24300,24300,24300,0
20230601,184800,17119267100,24300,24300,24300,24300,0
20230601,184700,17119267100,24300,24300,24300,24300,0
20230601,184600,17119267100,24300,24300,24300,24300,0
20230601,184500,17119267100,24300,24300,24300,24300,0
20230601,184400,17119267100,24300,24300,24300,24300,0
20230601,184300,17119267100,24300,24300,24300,24300,0
20230601,184200,17119267100,24300,24300,24300,24300,0
20230601,184100,17119267100,24300,24300,24300,24300,0
20230601,184000,17119267100,24300,24300,24300,24300,0
20230601,183900,17119267100,24300,24300,24300,24300,0
20230601,183800,17119267100,24300,24300,24300,24300,0
20230601,183700,17119267100,24300,24300,24300,24300,0
20230601,183600,17119267100,24300,24300,24300,24300,0
20230601,183500,17119267100,24300,24300,24300,24300,0
20230601,183400,17119267100,24300,24300,24300,24300,0
20230601,183300,17119267100,24300,24300,24300,24300,0
20230601,183200,17119267100,24300,24300,24300,24300,0
20230601,183100,17119267100,24300,24300,24300,24300,0
20230601,183000,17119267100,24300,24300,24300,24300,0
20230601,182900,17119267100,24300,24300,24300,24300,0
20230601,182800,17119267100,24300,24300,24300,24300,0
20230601,182700,17119267100,24300,24300,24300,24300,0
20230601,182600,17119267100,24300,24300,24300,24300,0
20230601,182500,17119267100,24300,24300,24300,24300,0
20230601,182400,17119267100,24300,24300,24300,24300,0
20230601,182300,17119267100,24300,24300,24300,24300,8754
20230601,182200,17119267100,24300,24300,24300,24300,0
20230601,182100,17119267100,24300,24300,24300,24300,0
20230601,182000,17119267100,24300,24300,24300,24300,0
20230601,181900,17119267100,24300,24300,24300,24300,0
20230601,181800,17119267100,24300,24300,24300,24300,0
20230601,181700,17119267100,24300,24300,24300,24300,0
20230601,181600,17119267100,24300,24300,24300,24300,0
20230601,181500,17119267100,24300,24300,24300,24300,0
20230601,181400,17119267100,24300,24300,24300,24300,0
20230601,181300,17119267100,24300,24300,24300,24300,0
20230601,181200,17119267100,24300,24300,24300,24300,0
20230601,181100,17119267100,24300,24300,24300,24300,0
20230601,181000,17119267100,24300,24300,24300,24300,0
20230601,180900,17119267100,24300,24300,24300,24300,0
20230601,180800,17119267100,24300,24300,24300,24300,0
20230601,180700,17119267100,24300,24300,24300,24300,0
20230601,180600,17119267100,24300,24300,24300,24300,0
20230601,180500,17119267100,24300,24300,24300,24300,0
20230601,180400,17119267100,24300,24300,24300,24300,0
20230601,180300,17119267100,24300,24300,24300,24300,0
20230601,180200,17119267100,24300,24300,24300,24300,0
20230601,180100,17119267100,24300,24300,24300,24300,0
20230601,180000,17119267100,24300,24300,24300,24300,0
20230601,175900,17119267100,24300,24300,24300,24300,0
20230601,175800,17119267100,24300,24300,24300,24300,0
20230601,175700,17119267100,24300,24300,24300,24300,0
20230601,175600,17119267100,24300,24300,24300,24300,0
20230601,175500,17119267100,24300,24300,24300,24300,0
20230601,175400,17119267100,24300,24300,24300,24300,0
20230601,175300,17119267100,24300,24300,24300,24300,8754
20230601,175200,17119267100,24300,24300,24300,24300,0
20230601,175100,17119267100,24300,24300,24300,24300,0
20230601,175000,17119267100,24300,24300,24300,24300,0
20230601,174900,17119267100,24300,24300,24300,24300,0
20230601,174800,17119267100,24300,24300,24300,24300,0
20230601,174700,17119267100,24300,24300,24300,24300,0
20230601,174600,17119267100,24300,24300,24300,24300,0
20230601,174500,17119267100,24300,24300,24300,24300,0
20230601,174400,17119267100,24300,24300,24300,24300,0
20230601,174300,17119267100,24300,24300,24300,24300,0
20230601,174200,17119267100,24300,24300,24300,24300,0
20230601,174100,17119267100,24300,24300,24300,24300,0
20230601,174000,17119267100,24300,24300,24300,24300,0
20230601,173900,17119267100,24300,24300,24300,24300,0
20230601,173800,17119267100,24300,24300,24300,24300,0
20230601,173700,17119267100,24300,24300,24300,24300,0
20230601,173600,17119267100,24300,24300,24300,24300,0
20230601,173500,17119267100,24300,24300,24300,24300,0
20230601,173400,17119267100,24300,24300,24300,24300,0
20230601,173300,17119267100,24300,24300,24300,24300,0
20230601,173200,17119267100,24300,24300,24300,24300,0
20230601,173100,17119267100,24300,24300,24300,24300,0
20230601,173000,17119267100,24300,24300,24300,24300,0
20230601,172900,17119267100,24300,24300,24300,24300,0
20230601,172800,17119267100,24300,24300,24300,24300,0
20230601,172700,17119267100,24300,24300,24300,24300,0
20230601,172600,17119267100,24300,24300,24300,24300,0
20230601,172500,17119267100,24300,24300,24300,24300,0
20230601,172400,17119267100,24300,24300,24300,24300,0
20230601,172300,17119267100,24300,24300,24300,24300,8754
20230601,172200,17119267100,24300,24300,24300,24300,0
20230601,172100,17119267100,24300,24300,24300,24300,0
20230601,172000,17119267100,24300,24300,24300,24300,0
20230601,171900,17119267100,24300,24300,24300,24300,0
20230601,171800,17119267100,24300,24300,24300,24300,0
20230601,171700,17119267100,24300,24300,24300,24300,0
20230601,171600,17119267100,24300,24300,24300,24300,0
20230601,171500,17119267100,24300,24300,24300,24300,0
20230601,171400,17119267100,24300,24300,24300,24300,0
20230601,171300,17119267100,24300,24300,24300,24300,0
20230601,171200,17119267100,24300,24300,24300,24300,0
20230601,171100,17119267100,24300,24300,24300,24300,0
20230601,171000,17119267100,24300,24300,24300,24300,0
20230601,170900,17119267100,24300,24300,24300,24300,0
20230601,170800,17119267100,24300,24300,24300,24300,0
20230601,170700,17119267100,24300,24300,24300,24300,0
20230601,170600,17119267100,24300,24300,24300,24300,0
20230601,170500,17119267100,24300,24300,24300,24300,0
20230601,170400,17119267100,24300,24300,24300,24300,0
20230601,170300,17119267100,24300,24300,24300,24300,0
20230601,170200,17119267100,24300,24300,24300,24300,0
20230601,170100,17119267100,24300,24300,24300,24300,0
20230601,170000,17119267100,24300,24300,24300,24300,0
20230601,165900,17119267100,24300,24300,24300,24300,0
20230601,165800,17119267100,24300,24300,24300,24300,0
20230601,165700,17119267100,24300,24300,24300,24300,0
20230601,165600,17119267100,24300,24300,24300,24300,0
20230601,165500,17119267100,24300,24300,24300,24300,0
20230601,165400,17119267100,24300,24300,24300,24300,0
20230601,165300,17119267100,24300,24300,24300,24300,8754
20230601,165200,17119267100,24300,24300,24300,24300,0
20230601,165100,17119267100,24300,24300,24300,24300,0
20230601,165000,17119267100,24300,24300,24300,24300,0
20230601,164900,17119267100,24300,24300,24300,24300,0
20230601,164800,17119267100,24300,24300,24300,24300,0
20230601,164700,17119267100,24300,24300,24300,24300,0
20230601,164600,17119267100,24300,24300,24300,24300,0
20230601,164500,17119267100,24300,24300,24300,24300,0
20230601,164400,17119267100,24300,24300,24300,24300,0
20230601,164300,17119267100,24300,24300,24300,24300,0
20230601,164200,17119267100,24300,24300,24300,24300,0
20230601,164100,17119267100,24300,24300,24300,24300,0
20230601,164000,17119267100,24300,24300,24300,24300,0
20230601,163900,17119267100,24300,24300,24300,24300,0
20230601,163800,17119267100,24300,24300,24300,24300,0
20230601,163700,17119267100,24300,24300,24300,24300,0
20230601,163600,17119267100,24300,24300,24300,24300,0
20230601,163500,17119267100,24300,24300,24300,24300,0
20230601,163400,17119267100,24300,24300,24300,24300,0
20230601,163300,17119267100,24300,24300,24300,24300,0
20230601,163200,17119267100,24300,24300,24300,24300,0
20230601,163100,17119267100,24300,24300,24300,24300,0
20230601,163000,17119267100,24300,24300,24300,24300,0
20230601,162900,17119267100,24300,24300,24300,24300,0
20230601,162800,17119267100,24300,24300,24300,24300,0
20230601,162700,17119267100,24300,24300,24300,24300,0
20230601,162600,17119267100,24300,24300,24300,24300,0
20230601,162500,17119267100,24300,24300,24300,24300,0
20230601,162400,17119267100,24300,24300,24300,24300,0
20230601,162300,17119267100,24300,24300,24300,24300,8754
20230601,162200,17119267100,24300,24300,24300,24300,0
20230601,162100,17119267100,24300,24300,24300,24300,0
20230601,162000,17119267100,24300,24300,24300,24300,0
20230601,161900,17119267100,24300,24300,24300,24300,0
20230601,161800,17119267100,24300,24300,24300,24300,0
20230601,161700,17119267100,24300,24300,24300,24300,0
20230601,161600,17119267100,24300,24300,24300,24300,0
20230601,161500,17119267100,24300,24300,24300,24300,0
20230601,161400,17119267100,24300,24300,24300,24300,0
20230601,161300,17119267100,24300,24300,24300,24300,0
20230601,161200,17119267100,24300,24300,24300,24300,0
20230601,161100,17119267100,24300,24300,24300,24300,0
20230601,161000,17119267100,24300,24300,24300,24300,0
20230601,160900,17119267100,24300,24300,24300,24300,0
20230601,160800,17119267100,24300,24300,24300,24300,0
20230601,160700,17119267100,24300,24300,24300,24300,0
20230601,160600,17119267100,24300,24300,24300,24300,0
20230601,160500,17119267100,24300,24300,24300,24300,0
20230601,160400,17119267100,24300,24300,24300,24300,0
20230601,160300,17119267100,24300,24300,24300,24300,0
20230601,160200,17119267100,24300,24300,24300,24300,0
20230601,160100,17119267100,24300,24300,24300,24300,0
20230601,160000,17119267100,24300,24300,24300,24300,0
20230601,155900,17119267100,24300,24300,24300,24300,0
20230601,155800,17119267100,24300,24300,24300,24300,0
20230601,155700,17119267100,24300,24300,24300,24300,0
20230601,155600,17119267100,24300,24300,24300,24300,0
20230601,155500,17119267100,24300,24300,24300,24300,0
20230601,155400,17119267100,24300,24300,24300,24300,0
20230601,155300,17119267100,24300,24300,24300,24300,8754
20230601,155200,17119267100,24300,24300,24300,24300,0
20230601,155100,17119267100,24300,24300,24300,24300,0
20230601,155000,17119267100,24300,24300,24300,24300,0
20230601,154900,17119267100,24300,24300,24300,24300,0
20230601,154800,17119267100,24300,24300,24300,24300,0
20230601,154700,17119267100,24300,24300,24300,24300,0
20230601,154600,17119267100,24300,24300,24300,24300,0
20230601,154500,17119267100,24300,24300,24300,24300,0
20230601,154400,17119267100,24300,24300,24300,24300,0
20230601,154300,17119267100,24300,24300,24300,24300,0
20230601,154200,17119267100,24300,24300,24300,24300,0
20230601,154100,17119267100,24300,24300,24300,24300,0
20230601,154000,17119267100,24300,24300,24300,24300,0
20230601,153900,17119267100,24300,24300,24300,24300,0
20230601,153800,17119267100,24300,24300,24300,24300,0
20230601,153700,17119267100,24300,24300,24300,24300,0
20230601,153600,17119267100,24300,24300,24300,24300,0
20230601,153500,17119267100,24300,24300,24300,24300,0
20230601,153400,17119267100,24300,24300,24300,24300,0
20230601,153300,17119267100,24300,24300,24300,24300,0
20230601,153200,17119267100,24300,24300,24300,24300,0
20230601,153100,17119267100,24300,24300,24300,24300,0
20230601,153000,17119267100,24300,24300,24300,24300,8754
20230601,152900,16906544900,24250,24250,24250,24250,0
20230601,152800,16906544900,24250,24250,24250,24250,0
20230601,152700,16906544900,24250,24250,24250,24250,0
20230601,152600,16906544900,24250,24250,24250,24250,0
20230601,152500,16906544900,24250,24250,24250,24250,0
20230601,152400,16906544900,24250,24250,24250,24250,0
20230601,152300,16906544900,24250,24250,24250,24250,0
20230601,152200,16906544900,24250,24250,24250,24250,0
20230601,152100,16906544900,24250,24250,24250,24250,0
20230601,152000,16906544900,24250,24250,24250,24250,0
20230601,151900,16906544900,24250,24250,24300,24200,1003
20230601,151800,16882215800,24250,24200,24250,24200,4634
20230601,151700,16769869100,24200,24250,24250,24200,1002
20230601,151600,16745604300,24250,24200,24250,24200,885
20230601,151500,16724164900,24250,24250,24250,24200,564
20230601,151400,16710506800,24200,24250,24250,24200,1913
20230601,151300,16664204600,24250,24250,24300,24200,759
20230601,151200,16645815100,24250,24250,24300,24200,5847
20230601,151100,16504017100,24300,24250,24300,24250,369
20230601,151000,16495059150,24300,24250,24300,24250,822
20230601,150900,16475116250,24300,24250,24300,24250,664
20230601,150800,16458999550,24250,24250,24300,24250,728
20230601,150700,16441319650,24250,24250,24300,24250,227
20230601,150600,16435808300,24250,24250,24300,24200,1150
20230601,150500,16407918800,24250,24250,24300,24200,689
20230601,150400,16391226950,24250,24250,24300,24200,1756
20230601,150300,16348644100,24250,24300,24300,24200,2307
20230601,150200,16292698350,24300,24250,24300,24200,1650
20230601,150100,16252697700,24200,24250,24250,24200,442
20230601,150000,16241990100,24250,24250,24250,24200,736
20230601,145900,16224156850,24250,24250,24250,24200,1662
20230601,145800,16183909100,24250,24250,24250,24200,295
20230601,145700,16176762700,24250,24200,24250,24200,284
20230601,145600,16169882100,24200,24200,24250,24200,872
20230601,145500,16148767200,24250,24250,24250,24200,644
20230601,145400,16133152400,24200,24250,24250,24200,312
20230601,145300,16125595650,24200,24200,24250,24200,417
20230601,145200,16115495350,24200,24250,24250,24200,2418
20230601,145100,16056972500,24200,24300,24300,24200,574
20230601,145000,16043042350,24300,24200,24300,24200,1611
20230601,144900,16004029850,24250,24250,24300,24200,910
20230601,144800,15981960350,24250,24200,24250,24200,1133
20230601,144700,15954487900,24200,24250,24250,24200,580
20230601,144600,15940435050,24200,24250,24250,24200,710
20230601,144500,15923240200,24250,24250,24300,24200,2791
20230601,144400,15855553850,24250,24300,24300,24250,625
20230601,144300,15840380850,24250,24250,24300,24250,747
20230601,144200,15822260450,24250,24300,24300,24250,636
20230601,144100,15806822200,24250,24300,24300,24250,678
20230601,144000,15790367900,24250,24300,24300,24250,497
20230601,143900,15778300800,24250,24300,24300,24250,816
20230601,143800,15758503100,24300,24300,24300,24250,626
20230601,143700,15743298800,24300,24300,24300,24250,439
20230601,143600,15732639500,24250,24300,24300,24250,824
20230601,143500,15712642400,24300,24300,24300,24250,345
20230601,143400,15704272350,24250,24250,24300,24250,346
20230601,143300,15695872250,24300,24300,24300,24250,2300
20230601,143200,15640050750,24250,24300,24300,24200,1847
20230601,143100,15595251300,24300,24350,24350,24300,895
20230601,143000,15573499200,24350,24300,24350,24300,830
20230601,142900,15553301400,24300,24350,24350,24300,381
20230601,142800,15544040800,24350,24350,24350,24300,541
20230601,142700,15530886950,24300,24250,24400,24250,630
20230601,142600,15515550400,24250,24350,24350,24250,7714
20230601,142500,15327843900,24350,24300,24350,24250,1444
20230601,142400,15292748750,24300,24300,24300,24250,1065
20230601,142300,15266873500,24300,24250,24300,24250,920
20230601,142200,15244548900,24300,24250,24300,24250,534
20230601,142100,15231584050,24250,24300,24350,24250,3426
20230601,142000,15148338000,24300,24250,24300,24200,2977
20230601,141900,15076042300,24200,24250,24250,24200,1732
20230601,141800,15034060100,24250,24250,24250,24200,430
20230601,141700,15023642350,24250,24250,24250,24200,483
20230601,141600,15011940950,24250,24200,24250,24200,1699
20230601,141500,14970822000,24200,24250,24250,24200,1011
20230601,141400,14946338350,24250,24200,24250,24200,482
20230601,141300,14934671750,24200,24200,24250,24200,769
20230601,141200,14916054300,24200,24200,24250,24150,445
20230601,141100,14905289850,24200,24200,24250,24200,857
20230601,141000,14884548250,24200,24150,24200,24150,2051
20230601,140900,14834955600,24150,24150,24200,24150,1671
20230601,140800,14794551550,24200,24150,24250,24150,1446
20230601,140700,14759559900,24150,24250,24300,24150,3289
20230601,140600,14679920700,24250,24250,24300,24250,1231
20230601,140500,14650053400,24250,24300,24300,24250,2155
20230601,140400,14597745600,24350,24300,24350,24300,415
20230601,140300,14587656550,24350,24300,24350,24250,946
20230601,140200,14564668600,24300,24350,24450,24300,16675
20230601,140100,14157720050,24300,24350,24350,24300,906
20230601,140000,14135694350,24350,24300,24350,24300,341
20230601,135900,14127399650,24300,24300,24350,24300,1323
20230601,135800,14095211950,24300,24300,24350,24300,473
20230601,135700,14083710750,24300,24250,24300,24250,604
20230601,135600,14069046300,24300,24300,24350,24250,4717
20230601,135500,13954253050,24300,24350,24350,24300,1566
20230601,135400,13916190750,24300,24300,24350,24250,1424
20230601,135300,13881584350,24250,24350,24350,24250,355
20230601,135200,13872956000,24350,24300,24350,24300,668
20230601,135100,13856712800,24300,24350,24350,24300,678
20230601,135000,13840227850,24350,24300,24350,24300,550
20230601,134900,13826858450,24350,24300,24400,24300,853
20230601,134800,13806110650,24300,24300,24450,24300,11606
20230601,134700,13523014550,24300,24350,24350,24300,1147
20230601,134600,13495126300,24350,24350,24400,24300,3707
20230601,134500,13404849250,24350,24350,24450,24300,15341
20230601,134400,13030628800,24350,24350,24350,24300,597
20230601,134300,13016105100,24350,24300,24350,24300,1309
20230601,134200,12984263850,24300,24300,24350,24250,3207
20230601,134100,12906243200,24300,24300,24350,24250,3638
20230601,134000,12817767500,24300,24250,24350,24250,1699
20230601,133900,12776472650,24250,24350,24350,24200,4590
20230601,133800,12664983550,24300,24250,24350,24250,4353
20230601,133700,12559169000,24300,24300,24300,24250,664
20230601,133600,12543052800,24300,24200,24300,24200,1061
20230601,133500,12517317250,24250,24250,24300,24200,705
20230601,133400,12500231300,24250,24200,24350,24200,5260
20230601,133300,12372547450,24200,24150,24250,24150,2361
20230601,133200,12315437600,24150,24200,24250,24150,1721
20230601,133100,12273816950,24200,24250,24250,24200,1277
20230601,133000,12242866050,24250,24200,24300,24200,1525
20230601,132900,12205839450,24250,24300,24350,24200,3520
20230601,132800,12120475350,24350,24200,24350,24150,18997
20230601,132700,11659359650,24200,24200,24250,24150,3401
20230601,132600,11577072700,24200,24150,24200,24150,3894
20230601,132500,11482872750,24200,24150,24200,24100,3756
20230601,132400,11392141700,24100,24200,24200,24100,12116
20230601,132300,11099528050,24200,24050,24200,24050,12942
20230601,132200,10786967800,24100,24000,24100,24000,6723
20230601,132100,10625013450,24000,24050,24100,24000,1363
20230601,132000,10592199450,24100,24100,24100,24000,721
20230601,131900,10574863500,24050,24050,24050,24000,2806
20230601,131800,10507389450,24000,24000,24050,24000,456
20230601,131700,10496443250,24050,24050,24050,24000,315
20230601,131600,10488872050,24050,24050,24050,23950,604
20230601,131500,10474365750,24000,24050,24050,24000,210
20230601,131400,10469323550,24000,23950,24050,23950,5269
20230601,131300,10342762500,23950,23950,24000,23900,1149
20230601,131200,10315207150,23900,23950,24000,23900,390
20230601,131100,10305866300,23950,23950,24000,23950,211
20230601,131000,10300812550,23950,24000,24000,23950,297
20230601,130900,10293693350,23950,23900,23950,23900,445
20230601,130800,10283049450,23900,24000,24000,23900,1491
20230601,130700,10247337900,23950,23950,24000,23950,416
20230601,130600,10237372050,23950,23950,24000,23950,503
20230601,130500,10225308850,24000,24000,24000,23950,472
20230601,130400,10213992600,24000,23950,24000,23950,321
20230601,130300,10206294850,23950,24000,24000,23950,387
20230601,130200,10197013700,23950,23950,24000,23950,975
20230601,130100,10173649400,23950,23950,24000,23950,335
20230601,130000,10165617450,24000,24000,24000,23950,492
20230601,125900,10153829600,23950,24000,24000,23950,470
20230601,125800,10142560950,24000,23950,24000,23950,502
20230601,125700,10130530800,23950,23950,24000,23950,397
20230601,125600,10121007950,23950,23950,24000,23950,289
20230601,125500,10114079250,23950,24000,24000,23950,525
20230601,125400,10101499750,23950,23900,24000,23900,528
20230601,125300,10088856550,23950,23950,24000,23900,276
20230601,125200,10082250800,23950,23900,24000,23900,390
20230601,125100,10072916600,23900,23950,24000,23900,1097
20230601,125000,10046640050,23950,23900,23950,23900,323
20230601,124900,10038909300,23950,23900,23950,23900,246
20230601,124800,10033027500,23900,23900,23950,23900,1565
20230601,124700,9995618800,23900,23900,23950,23900,388
20230601,124600,9986333700,23950,23900,23950,23900,335
20230601,124500,9978324100,23950,23950,23950,23900,234
20230601,124400,9972728500,23900,23950,23950,23900,953
20230601,124300,9949936800,23950,23900,23950,23900,220
20230601,124200,9944672550,23950,23900,23950,23900,464
20230601,124100,9933576550,23900,23950,23950,23900,418
20230601,124000,9923571900,23900,23900,23950,23850,830
20230601,123900,9903743700,23900,23900,23950,23900,203
20230601,123800,9898891950,23900,23900,23900,23850,918
20230601,123700,9876960850,23900,23900,23950,23900,1232
20230601,123600,9847506400,23900,23850,23900,23850,320
20230601,123500,9839860950,23900,23900,23950,23900,646
20230601,123400,9824415900,23950,23900,23950,23850,471
20230601,123300,9813159000,23900,23950,23950,23850,1715
20230601,123200,9772152250,23900,23900,23950,23900,457
20230601,123100,9761224900,23900,23850,23950,23850,451
20230601,123000,9750441150,23900,23900,23950,23850,565
20230601,122900,9736930500,23950,23900,23950,23900,951
20230601,122800,9714193450,23900,23950,23950,23900,313
20230601,122700,9706709500,23950,23900,23950,23900,316
20230601,122600,9699147850,23950,23900,23950,23850,2190
20230601,122500,9646809950,23900,23900,24000,23900,459
20230601,122400,9635828800,23950,23900,23950,23900,472
20230601,122300,9624533100,23950,23950,23950,23900,787
20230601,122200,9605689500,23950,23950,23950,23900,661
20230601,122100,9589869150,23900,23950,23950,23900,690
20230601,122000,9573358300,23900,23950,23950,23900,477
20230601,121900,9561943200,23900,23950,23950,23850,750
20230601,121800,9544019350,23900,23950,23950,23900,567
20230601,121700,9530457750,23900,23900,23950,23900,311
20230601,121600,9523023200,23950,23900,24000,23900,2816
20230601,121500,9455499100,23900,23950,24000,23900,1075
20230601,121400,9429782800,23950,23900,24000,23900,363
20230601,121300,9421088050,23900,23950,24000,23900,482
20230601,121200,9409548900,23950,23950,24000,23900,796
20230601,121100,9390487350,23900,24000,24000,23900,294
20230601,121000,9383441350,23950,23950,24000,23900,535
20230601,120900,9370633000,23950,23950,24000,23900,1600
20230601,120800,9332313650,23900,23950,24000,23900,727
20230601,120700,9314902750,24000,23950,24000,23950,203
20230601,120600,9310037500,23950,23950,24000,23950,608
20230601,120500,9295454650,23950,23950,24000,23900,471
20230601,120400,9284185000,23950,24000,24000,23900,222
20230601,120300,9278866650,24000,24000,24000,23900,1039
20230601,120200,9254003800,23950,23950,24000,23900,514
20230601,120100,9241701200,23950,23950,23950,23900,403
20230601,120000,9232051750,23950,23950,24000,23950,428
20230601,115900,9221792950,23950,23900,24000,23900,2418
20230601,115800,9163875000,23950,23950,24000,23900,3949
20230601,115700,9069135050,23950,23900,23950,23900,571
20230601,115600,9055473550,23950,23950,23950,23900,228
20230601,115500,9050022650,23950,23900,24000,23900,609
20230601,115400,9035439250,23950,23950,24000,23900,1516
20230601,115300,8999123850,23950,23900,23950,23900,461
20230601,115200,8988096950,23950,23900,23950,23850,244
20230601,115100,8982267500,23850,23900,23950,23850,928
20230601,115000,8960082900,23950,23900,23950,23900,162
20230601,114900,8956210650,23900,23900,23950,23850,515
20230601,114800,8943901300,23900,23900,23950,23850,672
20230601,114700,8927828800,23900,23950,23950,23900,184
20230601,114600,8923428400,23900,23900,24000,23900,1096
20230601,114500,8897183300,23900,23900,23950,23900,577
20230601,114400,8883385600,23900,23900,23950,23850,2181
20230601,114300,8831193050,23950,23850,23950,23850,350
20230601,114200,8822824150,23900,23900,23900,23850,460
20230601,114100,8811832150,23900,23900,23950,23850,836
20230601,114000,8791852050,23950,23950,23950,23900,308
20230601,113900,8784482300,23900,23850,23900,23850,1511
20230601,113800,8748432050,23850,23950,23950,23850,734
20230601,113700,8730890000,23900,23900,23950,23900,498
20230601,113600,8718975550,23900,23900,23950,23900,704
20230601,113500,8702145300,23950,23900,23950,23900,680
20230601,113400,8685877950,23900,23950,23950,23900,2199
20230601,113300,8633300600,23950,23900,23950,23900,477
20230601,113200,8621892750,23900,23950,24000,23900,468
20230601,113100,8610693050,23950,23950,24000,23900,624
20230601,113000,8595754100,24000,24050,24050,23950,2139
20230601,112900,8544452750,24000,24000,24000,23950,701
20230601,112800,8527636650,23950,23950,24000,23950,404
20230601,112700,8517951750,23950,24000,24050,23950,1079
20230601,112600,8492066150,24000,24000,24050,24000,517
20230601,112500,8479653750,23950,23950,24000,23950,490
20230601,112400,8467904750,24000,23950,24000,23950,1009
20230601,112300,8443724250,24000,23950,24000,23950,697
20230601,112200,8427009650,23950,23950,24000,23950,450
20230601,112100,8416213350,23950,24000,24000,23950,422
20230601,112000,8406103800,23950,24000,24000,23950,561
20230601,111900,8392649900,23950,23950,24000,23950,650
20230601,111800,8377064800,23950,23950,24000,23950,130
20230601,111700,8373948700,23950,23950,24000,23950,618
20230601,111600,8359129600,24000,23950,24000,23950,383
20230601,111500,8349941000,23950,23950,24000,23950,473
20230601,111400,8338606450,23950,24000,24000,23900,1589
20230601,111300,8300545600,23950,24000,24050,23950,1670
20230601,111200,8260465300,24000,24000,24050,24000,468
20230601,111100,8249222900,24000,24050,24100,24000,786
20230601,111000,8230330750,24050,24000,24100,24000,1598
20230601,110900,8191894700,24000,24050,24050,24000,888
20230601,110800,8170549950,24000,23950,24000,23950,852
20230601,110700,8150118900,23950,23950,24000,23950,757
20230601,110600,8131965950,23950,24050,24100,23950,2792
20230601,110500,8064947950,24100,24000,24100,24000,2094
20230601,110400,8014595500,24050,24000,24100,24000,1267
20230601,110300,7984156550,24100,24050,24100,24000,1622
20230601,110200,7945146400,24100,24100,24150,24100,823
20230601,110100,7925300700,24100,24150,24200,24100,6095
20230601,110000,7778241650,24150,24150,24200,24100,1491
20230601,105900,7742231800,24150,24150,24200,24100,4746
20230601,105800,7627637850,24100,24100,24150,24100,1828
20230601,105700,7583504800,24150,24100,24150,24100,2229
20230601,105600,7529716000,24100,24000,24150,24000,10085
20230601,105500,7286619700,24050,24050,24100,24000,3140
20230601,105400,7211067500,24050,24000,24050,24000,4237
20230601,105300,7109178750,24000,24000,24050,23950,1013
20230601,105200,7084835050,24000,24000,24050,23950,1334
20230601,105100,7052798800,24000,23950,24050,23950,4952
20230601,105000,6933949750,24000,23950,24000,23900,1481
20230601,104900,6898455700,24000,23900,24000,23900,1095
20230601,104800,6872191750,23950,23900,23950,23850,1136
20230601,104700,6845005450,23850,23850,23950,23850,867
20230601,104600,6824264600,23900,23800,23900,23750,658
20230601,104500,6808583050,23750,23850,23900,23750,3896
20230601,104400,6715880850,23850,23800,23900,23800,670
20230601,104300,6699918350,23800,23800,23900,23800,1523
20230601,104200,6663647450,23800,23900,23900,23800,2526
20230601,104100,6603391400,23900,23850,23950,23850,757
20230601,104000,6585279800,23850,23900,24000,23850,3921
20230601,103900,6491515000,23950,23950,24000,23900,1856
20230601,103800,6447033600,23950,24050,24050,23950,2136
20230601,103700,6395727750,24000,24050,24050,24000,1834
20230601,103600,6351641350,24000,23950,24050,23950,17756
20230601,103500,5925466500,24000,23900,24000,23900,10003
20230601,103400,5685733550,23900,23950,23950,23900,2882
20230601,103300,5616749050,23950,23850,23950,23850,3910
20230601,103200,5523271150,23850,23850,23900,23800,2074
20230601,103100,5473736000,23800,23750,23850,23750,2475
20230601,103000,5414926800,23750,23800,23850,23750,1385
20230601,102900,5381963450,23800,23850,23900,23800,6618
20230601,102800,5224324000,23850,23800,23900,23800,1930
20230601,102700,5178290600,23800,23850,23900,23800,3284
20230601,102600,5099968050,23850,23900,23900,23850,412
20230601,102500,5090135800,23850,23850,23900,23850,661
20230601,102400,5074353200,23900,23900,23900,23850,1944
20230601,102300,5027976000,23850,23900,23900,23800,2716
20230601,102200,4963186650,23850,23850,23900,23850,3772
20230601,102100,4873217000,23800,23850,23850,23800,229
20230601,102000,4867764250,23850,23850,23850,23800,465
20230601,101900,4856685000,23800,23800,23850,23750,2476
20230601,101800,4797755250,23750,23800,23800,23750,364
20230601,101700,4789099200,23800,23750,23800,23750,451
20230601,101600,4778381250,23800,23750,23800,23750,836
20230601,101500,4758498750,23800,23800,23850,23800,1885
20230601,101400,4713625700,23800,23800,23850,23800,958
20230601,101300,4690802450,23800,23800,23900,23800,3534
20230601,101200,4606525500,23850,23800,23850,23800,690
20230601,101100,4590086050,23800,23800,23800,23750,1297
20230601,101000,4559231850,23800,23800,23850,23750,1979
20230601,100900,4512162400,23800,23800,23850,23750,2590
20230601,100800,4450509200,23750,23800,23800,23750,657
20230601,100700,4434885900,23800,23750,23800,23750,595
20230601,100600,4420752400,23750,23800,23800,23750,183
20230601,100500,4416399500,23800,23750,23800,23700,660
20230601,100400,4400722700,23750,23800,23800,23750,1381
20230601,100300,4367919650,23750,23700,23750,23700,1109
20230601,100200,4341610100,23750,23700,23750,23700,604
20230601,100100,4327283550,23700,23750,23750,23700,613
20230601,100000,4312743100,23750,23750,23800,23700,2219
20230601,095900,4260052750,23750,23750,23800,23750,498
20230601,095800,4248205650,23800,23750,23800,23750,357
20230601,095700,4239717550,23800,23800,23850,23750,2082
20230601,095600,4190166050,23850,23850,23850,23800,1142
20230601,095500,4162971650,23850,23800,23850,23800,540
20230601,095400,4150112100,23800,23750,23850,23750,2524
20230601,095300,4090041950,23750,23800,23800,23750,627
20230601,095200,4075135400,23750,23800,23800,23750,405
20230601,095100,4065506400,23800,23700,23800,23650,4583
20230601,095000,3956890150,23700,23700,23750,23650,4247
20230601,094900,3856232550,23750,23700,23750,23700,1964
20230601,094800,3809615300,23700,23750,23750,23650,3459
20230601,094700,3727631800,23750,23700,23750,23700,1474
20230601,094600,3692648900,23700,23700,23750,23700,1178
20230601,094500,3664693300,23750,23750,23750,23700,3452
20230601,094400,3582732400,23750,23850,23900,23700,5058
20230601,094300,3462434500,23800,23950,23950,23800,2903
20230601,094200,3393100700,23950,23950,24000,23900,4121
20230601,094100,3294329650,24000,24000,24000,23950,13715
20230601,094000,2965767800,24000,24000,24000,23950,8950
20230601,093900,2750998650,24000,23950,24000,23900,9234
20230601,093800,2529827250,23950,23800,23950,23800,11541
20230601,093700,2254298150,23850,23850,23850,23800,2285
20230601,093600,2199862750,23850,23850,23850,23800,602
20230601,093500,2185518150,23850,23800,23850,23800,2716
20230601,093400,2120869050,23800,23800,23800,23750,3959
20230601,093300,2026645950,23800,23750,23800,23750,472
20230601,093200,2015419200,23750,23750,23800,23700,4779
20230601,093100,1901914600,23700,23750,23750,23700,428
20230601,093000,1891768150,23750,23750,23750,23700,788
20230601,092900,1873086650,23700,23750,23750,23700,310
20230601,092800,1865732950,23650,23700,23700,23650,732
20230601,092700,1848399350,23700,23700,23750,23700,426
20230601,092600,1838301900,23750,23700,23750,23650,1076
20230601,092500,1812792350,23650,23750,23750,23650,906
20230601,092400,1791318500,23750,23700,23750,23700,1031
20230601,092300,1766862700,23700,23700,23750,23700,1997
20230601,092200,1719496050,23700,23750,23800,23700,3190
20230601,092100,1643658750,23750,23750,23750,23700,4058
20230601,092000,1547287700,23750,23700,23750,23700,3294
20230601,091900,1469158500,23700,23650,23700,23650,3954
20230601,091800,1375498550,23650,23650,23700,23650,2135
20230601,091700,1324953750,23700,23700,23700,23650,1033
20230601,091600,1300482150,23650,23650,23700,23650,5573
20230601,091500,1168432450,23650,23600,23700,23600,3133
20230601,091400,1094337400,23600,23550,23650,23550,1003
20230601,091300,1070665750,23650,23550,23650,23550,2823
20230601,091200,1004053050,23550,23500,23600,23500,1267
20230601,091100,974213500,23500,23500,23500,23400,1978
20230601,091000,927766300,23500,23500,23500,23450,2004
20230601,090900,880753650,23500,23400,23500,23400,1252
20230601,090800,851338250,23400,23500,23500,23350,2842
20230601,090700,784903850,23550,23550,23600,23400,4783
20230601,090600,672305900,23550,23500,23550,23500,1772
20230601,090500,630637400,23500,23550,23600,23500,2779
20230601,090400,565205550,23550,23450,23600,23400,5647
20230601,090300,432506300,23450,23500,23500,23450,3357
20230601,090200,353654600,23450,23450,23450,23400,2272
20230601,090100,300453600,23450,23400,23600,23350,7303
20230601,090000,128772150,23400,23300,23400,23250,5423
Reference in New Issue Copy Permalink