300080/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211300,3050042000,31300,31300,31300,31300,1093
20230614,211200,3050042000,31300,31300,31300,31300,0
20230614,211100,3050042000,31300,31300,31300,31300,0
20230614,211000,3050042000,31300,31300,31300,31300,0
20230614,210900,3050042000,31300,31300,31300,31300,0
20230614,210800,3050042000,31300,31300,31300,31300,0
20230614,210700,3050042000,31300,31300,31300,31300,0
20230614,210600,3050042000,31300,31300,31300,31300,0
20230614,210500,3050042000,31300,31300,31300,31300,0
20230614,210400,3050042000,31300,31300,31300,31300,0
20230614,210300,3050042000,31300,31300,31300,31300,0
20230614,210200,3050042000,31300,31300,31300,31300,0
20230614,210100,3050042000,31300,31300,31300,31300,0
20230614,210000,3050042000,31300,31300,31300,31300,0
20230614,205900,3050042000,31300,31300,31300,31300,0
20230614,205800,3050042000,31300,31300,31300,31300,0
20230614,205700,3050042000,31300,31300,31300,31300,0
20230614,205600,3050042000,31300,31300,31300,31300,0
20230614,205500,3050042000,31300,31300,31300,31300,0
20230614,205400,3050042000,31300,31300,31300,31300,0
20230614,205300,3050042000,31300,31300,31300,31300,0
20230614,205200,3050042000,31300,31300,31300,31300,0
20230614,205100,3050042000,31300,31300,31300,31300,0
20230614,205000,3050042000,31300,31300,31300,31300,0
20230614,204900,3050042000,31300,31300,31300,31300,0
20230614,204800,3050042000,31300,31300,31300,31300,0
20230614,204700,3050042000,31300,31300,31300,31300,0
20230614,204600,3050042000,31300,31300,31300,31300,0
20230614,204500,3050042000,31300,31300,31300,31300,0
20230614,204400,3050042000,31300,31300,31300,31300,0
20230614,204300,3050042000,31300,31300,31300,31300,1093
20230614,204200,3050042000,31300,31300,31300,31300,0
20230614,204100,3050042000,31300,31300,31300,31300,0
20230614,204000,3050042000,31300,31300,31300,31300,0
20230614,203900,3050042000,31300,31300,31300,31300,0
20230614,203800,3050042000,31300,31300,31300,31300,0
20230614,203700,3050042000,31300,31300,31300,31300,0
20230614,203600,3050042000,31300,31300,31300,31300,0
20230614,203500,3050042000,31300,31300,31300,31300,0
20230614,203400,3050042000,31300,31300,31300,31300,0
20230614,203300,3050042000,31300,31300,31300,31300,0
20230614,203200,3050042000,31300,31300,31300,31300,0
20230614,203100,3050042000,31300,31300,31300,31300,0
20230614,203000,3050042000,31300,31300,31300,31300,0
20230614,202900,3050042000,31300,31300,31300,31300,0
20230614,202800,3050042000,31300,31300,31300,31300,0
20230614,202700,3050042000,31300,31300,31300,31300,0
20230614,202600,3050042000,31300,31300,31300,31300,0
20230614,202500,3050042000,31300,31300,31300,31300,0
20230614,202400,3050042000,31300,31300,31300,31300,0
20230614,202300,3050042000,31300,31300,31300,31300,0
20230614,202200,3050042000,31300,31300,31300,31300,0
20230614,202100,3050042000,31300,31300,31300,31300,0
20230614,202000,3050042000,31300,31300,31300,31300,0
20230614,201900,3050042000,31300,31300,31300,31300,0
20230614,201800,3050042000,31300,31300,31300,31300,0
20230614,201700,3050042000,31300,31300,31300,31300,0
20230614,201600,3050042000,31300,31300,31300,31300,0
20230614,201500,3050042000,31300,31300,31300,31300,0
20230614,201400,3050042000,31300,31300,31300,31300,0
20230614,201300,3050042000,31300,31300,31300,31300,1093
20230614,201200,3050042000,31300,31300,31300,31300,0
20230614,201100,3050042000,31300,31300,31300,31300,0
20230614,201000,3050042000,31300,31300,31300,31300,0
20230614,200900,3050042000,31300,31300,31300,31300,0
20230614,200800,3050042000,31300,31300,31300,31300,0
20230614,200700,3050042000,31300,31300,31300,31300,0
20230614,200600,3050042000,31300,31300,31300,31300,0
20230614,200500,3050042000,31300,31300,31300,31300,0
20230614,200400,3050042000,31300,31300,31300,31300,0
20230614,200300,3050042000,31300,31300,31300,31300,0
20230614,200200,3050042000,31300,31300,31300,31300,0
20230614,200100,3050042000,31300,31300,31300,31300,0
20230614,200000,3050042000,31300,31300,31300,31300,0
20230614,195900,3050042000,31300,31300,31300,31300,0
20230614,195800,3050042000,31300,31300,31300,31300,0
20230614,195700,3050042000,31300,31300,31300,31300,0
20230614,195600,3050042000,31300,31300,31300,31300,0
20230614,195500,3050042000,31300,31300,31300,31300,0
20230614,195400,3050042000,31300,31300,31300,31300,0
20230614,195300,3050042000,31300,31300,31300,31300,0
20230614,195200,3050042000,31300,31300,31300,31300,0
20230614,195100,3050042000,31300,31300,31300,31300,0
20230614,195000,3050042000,31300,31300,31300,31300,0
20230614,194900,3050042000,31300,31300,31300,31300,0
20230614,194800,3050042000,31300,31300,31300,31300,0
20230614,194700,3050042000,31300,31300,31300,31300,0
20230614,194600,3050042000,31300,31300,31300,31300,0
20230614,194500,3050042000,31300,31300,31300,31300,0
20230614,194400,3050042000,31300,31300,31300,31300,0
20230614,194300,3050042000,31300,31300,31300,31300,1093
20230614,194200,3050042000,31300,31300,31300,31300,0
20230614,194100,3050042000,31300,31300,31300,31300,0
20230614,194000,3050042000,31300,31300,31300,31300,0
20230614,193900,3050042000,31300,31300,31300,31300,0
20230614,193800,3050042000,31300,31300,31300,31300,0
20230614,193700,3050042000,31300,31300,31300,31300,0
20230614,193600,3050042000,31300,31300,31300,31300,0
20230614,193500,3050042000,31300,31300,31300,31300,0
20230614,193400,3050042000,31300,31300,31300,31300,0
20230614,193300,3050042000,31300,31300,31300,31300,0
20230614,193200,3050042000,31300,31300,31300,31300,0
20230614,193100,3050042000,31300,31300,31300,31300,0
20230614,193000,3050042000,31300,31300,31300,31300,0
20230614,192900,3050042000,31300,31300,31300,31300,0
20230614,192800,3050042000,31300,31300,31300,31300,0
20230614,192700,3050042000,31300,31300,31300,31300,0
20230614,192600,3050042000,31300,31300,31300,31300,0
20230614,192500,3050042000,31300,31300,31300,31300,0
20230614,192400,3050042000,31300,31300,31300,31300,0
20230614,192300,3050042000,31300,31300,31300,31300,0
20230614,192200,3050042000,31300,31300,31300,31300,0
20230614,192100,3050042000,31300,31300,31300,31300,0
20230614,192000,3050042000,31300,31300,31300,31300,0
20230614,191900,3050042000,31300,31300,31300,31300,0
20230614,191800,3050042000,31300,31300,31300,31300,0
20230614,191700,3050042000,31300,31300,31300,31300,0
20230614,191600,3050042000,31300,31300,31300,31300,0
20230614,191500,3050042000,31300,31300,31300,31300,0
20230614,191400,3050042000,31300,31300,31300,31300,0
20230614,191300,3050042000,31300,31300,31300,31300,1093
20230614,191200,3050042000,31300,31300,31300,31300,0
20230614,191100,3050042000,31300,31300,31300,31300,0
20230614,191000,3050042000,31300,31300,31300,31300,0
20230614,190900,3050042000,31300,31300,31300,31300,0
20230614,190800,3050042000,31300,31300,31300,31300,0
20230614,190700,3050042000,31300,31300,31300,31300,0
20230614,190600,3050042000,31300,31300,31300,31300,0
20230614,190500,3050042000,31300,31300,31300,31300,0
20230614,190400,3050042000,31300,31300,31300,31300,0
20230614,190300,3050042000,31300,31300,31300,31300,0
20230614,190200,3050042000,31300,31300,31300,31300,0
20230614,190100,3050042000,31300,31300,31300,31300,0
20230614,190000,3050042000,31300,31300,31300,31300,0
20230614,185900,3050042000,31300,31300,31300,31300,0
20230614,185800,3050042000,31300,31300,31300,31300,0
20230614,185700,3050042000,31300,31300,31300,31300,0
20230614,185600,3050042000,31300,31300,31300,31300,0
20230614,185500,3050042000,31300,31300,31300,31300,0
20230614,185400,3050042000,31300,31300,31300,31300,0
20230614,185300,3050042000,31300,31300,31300,31300,0
20230614,185200,3050042000,31300,31300,31300,31300,0
20230614,185100,3050042000,31300,31300,31300,31300,0
20230614,185000,3050042000,31300,31300,31300,31300,0
20230614,184900,3050042000,31300,31300,31300,31300,0
20230614,184800,3050042000,31300,31300,31300,31300,0
20230614,184700,3050042000,31300,31300,31300,31300,0
20230614,184600,3050042000,31300,31300,31300,31300,0
20230614,184500,3050042000,31300,31300,31300,31300,0
20230614,184400,3050042000,31300,31300,31300,31300,0
20230614,184300,3050042000,31300,31300,31300,31300,1093
20230614,184200,3050042000,31300,31300,31300,31300,0
20230614,184100,3050042000,31300,31300,31300,31300,0
20230614,184000,3050042000,31300,31300,31300,31300,0
20230614,183900,3050042000,31300,31300,31300,31300,0
20230614,183800,3050042000,31300,31300,31300,31300,0
20230614,183700,3050042000,31300,31300,31300,31300,0
20230614,183600,3050042000,31300,31300,31300,31300,0
20230614,183500,3050042000,31300,31300,31300,31300,0
20230614,183400,3050042000,31300,31300,31300,31300,0
20230614,183300,3050042000,31300,31300,31300,31300,0
20230614,183200,3050042000,31300,31300,31300,31300,0
20230614,183100,3050042000,31300,31300,31300,31300,0
20230614,183000,3050042000,31300,31300,31300,31300,0
20230614,182900,3050042000,31300,31300,31300,31300,0
20230614,182800,3050042000,31300,31300,31300,31300,0
20230614,182700,3050042000,31300,31300,31300,31300,0
20230614,182600,3050042000,31300,31300,31300,31300,0
20230614,182500,3050042000,31300,31300,31300,31300,0
20230614,182400,3050042000,31300,31300,31300,31300,0
20230614,182300,3050042000,31300,31300,31300,31300,0
20230614,182200,3050042000,31300,31300,31300,31300,0
20230614,182100,3050042000,31300,31300,31300,31300,0
20230614,182000,3050042000,31300,31300,31300,31300,0
20230614,181900,3050042000,31300,31300,31300,31300,0
20230614,181800,3050042000,31300,31300,31300,31300,0
20230614,181700,3050042000,31300,31300,31300,31300,0
20230614,181600,3050042000,31300,31300,31300,31300,0
20230614,181500,3050042000,31300,31300,31300,31300,0
20230614,181400,3050042000,31300,31300,31300,31300,0
20230614,181300,3050042000,31300,31300,31300,31300,1093
20230614,181200,3050042000,31300,31300,31300,31300,0
20230614,181100,3050042000,31300,31300,31300,31300,0
20230614,181000,3050042000,31300,31300,31300,31300,0
20230614,180900,3050042000,31300,31300,31300,31300,0
20230614,180800,3050042000,31300,31300,31300,31300,0
20230614,180700,3050042000,31300,31300,31300,31300,0
20230614,180600,3050042000,31300,31300,31300,31300,0
20230614,180500,3050042000,31300,31300,31300,31300,0
20230614,180400,3050042000,31300,31300,31300,31300,0
20230614,180300,3050042000,31300,31300,31300,31300,0
20230614,180200,3050042000,31300,31300,31300,31300,0
20230614,180100,3050042000,31300,31300,31300,31300,0
20230614,180000,3050042000,31300,31300,31300,31300,0
20230614,175900,3050042000,31300,31300,31300,31300,0
20230614,175800,3050042000,31300,31300,31300,31300,0
20230614,175700,3050042000,31300,31300,31300,31300,0
20230614,175600,3050042000,31300,31300,31300,31300,0
20230614,175500,3050042000,31300,31300,31300,31300,0
20230614,175400,3050042000,31300,31300,31300,31300,0
20230614,175300,3050042000,31300,31300,31300,31300,0
20230614,175200,3050042000,31300,31300,31300,31300,0
20230614,175100,3050042000,31300,31300,31300,31300,0
20230614,175000,3050042000,31300,31300,31300,31300,0
20230614,174900,3050042000,31300,31300,31300,31300,0
20230614,174800,3050042000,31300,31300,31300,31300,0
20230614,174700,3050042000,31300,31300,31300,31300,0
20230614,174600,3050042000,31300,31300,31300,31300,0
20230614,174500,3050042000,31300,31300,31300,31300,0
20230614,174400,3050042000,31300,31300,31300,31300,0
20230614,174300,3050042000,31300,31300,31300,31300,1093
20230614,174200,3050042000,31300,31300,31300,31300,0
20230614,174100,3050042000,31300,31300,31300,31300,0
20230614,174000,3050042000,31300,31300,31300,31300,0
20230614,173900,3050042000,31300,31300,31300,31300,0
20230614,173800,3050042000,31300,31300,31300,31300,0
20230614,173700,3050042000,31300,31300,31300,31300,0
20230614,173600,3050042000,31300,31300,31300,31300,0
20230614,173500,3050042000,31300,31300,31300,31300,0
20230614,173400,3050042000,31300,31300,31300,31300,0
20230614,173300,3050042000,31300,31300,31300,31300,0
20230614,173200,3050042000,31300,31300,31300,31300,0
20230614,173100,3050042000,31300,31300,31300,31300,0
20230614,173000,3050042000,31300,31300,31300,31300,0
20230614,172900,3050042000,31300,31300,31300,31300,0
20230614,172800,3050042000,31300,31300,31300,31300,0
20230614,172700,3050042000,31300,31300,31300,31300,0
20230614,172600,3050042000,31300,31300,31300,31300,0
20230614,172500,3050042000,31300,31300,31300,31300,0
20230614,172400,3050042000,31300,31300,31300,31300,0
20230614,172300,3050042000,31300,31300,31300,31300,0
20230614,172200,3050042000,31300,31300,31300,31300,0
20230614,172100,3050042000,31300,31300,31300,31300,0
20230614,172000,3050042000,31300,31300,31300,31300,0
20230614,171900,3050042000,31300,31300,31300,31300,0
20230614,171800,3050042000,31300,31300,31300,31300,0
20230614,171700,3050042000,31300,31300,31300,31300,0
20230614,171600,3050042000,31300,31300,31300,31300,0
20230614,171500,3050042000,31300,31300,31300,31300,0
20230614,171400,3050042000,31300,31300,31300,31300,0
20230614,171300,3050042000,31300,31300,31300,31300,1093
20230614,171200,3050042000,31300,31300,31300,31300,0
20230614,171100,3050042000,31300,31300,31300,31300,0
20230614,171000,3050042000,31300,31300,31300,31300,0
20230614,170900,3050042000,31300,31300,31300,31300,0
20230614,170800,3050042000,31300,31300,31300,31300,0
20230614,170700,3050042000,31300,31300,31300,31300,0
20230614,170600,3050042000,31300,31300,31300,31300,0
20230614,170500,3050042000,31300,31300,31300,31300,0
20230614,170400,3050042000,31300,31300,31300,31300,0
20230614,170300,3050042000,31300,31300,31300,31300,0
20230614,170200,3050042000,31300,31300,31300,31300,0
20230614,170100,3050042000,31300,31300,31300,31300,0
20230614,170000,3050042000,31300,31300,31300,31300,0
20230614,165900,3050042000,31300,31300,31300,31300,0
20230614,165800,3050042000,31300,31300,31300,31300,0
20230614,165700,3050042000,31300,31300,31300,31300,0
20230614,165600,3050042000,31300,31300,31300,31300,0
20230614,165500,3050042000,31300,31300,31300,31300,0
20230614,165400,3050042000,31300,31300,31300,31300,0
20230614,165300,3050042000,31300,31300,31300,31300,0
20230614,165200,3050042000,31300,31300,31300,31300,0
20230614,165100,3050042000,31300,31300,31300,31300,0
20230614,165000,3050042000,31300,31300,31300,31300,0
20230614,164900,3050042000,31300,31300,31300,31300,0
20230614,164800,3050042000,31300,31300,31300,31300,0
20230614,164700,3050042000,31300,31300,31300,31300,0
20230614,164600,3050042000,31300,31300,31300,31300,0
20230614,164500,3050042000,31300,31300,31300,31300,0
20230614,164400,3050042000,31300,31300,31300,31300,0
20230614,164300,3050042000,31300,31300,31300,31300,1093
20230614,164200,3050042000,31300,31300,31300,31300,0
20230614,164100,3050042000,31300,31300,31300,31300,0
20230614,164000,3050042000,31300,31300,31300,31300,0
20230614,163900,3050042000,31300,31300,31300,31300,0
20230614,163800,3050042000,31300,31300,31300,31300,0
20230614,163700,3050042000,31300,31300,31300,31300,0
20230614,163600,3050042000,31300,31300,31300,31300,0
20230614,163500,3050042000,31300,31300,31300,31300,0
20230614,163400,3050042000,31300,31300,31300,31300,0
20230614,163300,3050042000,31300,31300,31300,31300,0
20230614,163200,3050042000,31300,31300,31300,31300,0
20230614,163100,3050042000,31300,31300,31300,31300,0
20230614,163000,3050042000,31300,31300,31300,31300,0
20230614,162900,3050042000,31300,31300,31300,31300,0
20230614,162800,3050042000,31300,31300,31300,31300,0
20230614,162700,3050042000,31300,31300,31300,31300,0
20230614,162600,3050042000,31300,31300,31300,31300,0
20230614,162500,3050042000,31300,31300,31300,31300,0
20230614,162400,3050042000,31300,31300,31300,31300,0
20230614,162300,3050042000,31300,31300,31300,31300,0
20230614,162200,3050042000,31300,31300,31300,31300,0
20230614,162100,3050042000,31300,31300,31300,31300,0
20230614,162000,3050042000,31300,31300,31300,31300,0
20230614,161900,3050042000,31300,31300,31300,31300,0
20230614,161800,3050042000,31300,31300,31300,31300,0
20230614,161700,3050042000,31300,31300,31300,31300,0
20230614,161600,3050042000,31300,31300,31300,31300,0
20230614,161500,3050042000,31300,31300,31300,31300,0
20230614,161400,3050042000,31300,31300,31300,31300,0
20230614,161300,3050042000,31300,31300,31300,31300,1093
20230614,161200,3050042000,31300,31300,31300,31300,0
20230614,161100,3050042000,31300,31300,31300,31300,0
20230614,161000,3050042000,31300,31300,31300,31300,0
20230614,160900,3050042000,31300,31300,31300,31300,0
20230614,160800,3050042000,31300,31300,31300,31300,0
20230614,160700,3050042000,31300,31300,31300,31300,0
20230614,160600,3050042000,31300,31300,31300,31300,0
20230614,160500,3050042000,31300,31300,31300,31300,0
20230614,160400,3050042000,31300,31300,31300,31300,0
20230614,160300,3050042000,31300,31300,31300,31300,0
20230614,160200,3050042000,31300,31300,31300,31300,0
20230614,160100,3050042000,31300,31300,31300,31300,0
20230614,160000,3050042000,31300,31300,31300,31300,0
20230614,155900,3050042000,31300,31300,31300,31300,0
20230614,155800,3050042000,31300,31300,31300,31300,0
20230614,155700,3050042000,31300,31300,31300,31300,0
20230614,155600,3050042000,31300,31300,31300,31300,0
20230614,155500,3050042000,31300,31300,31300,31300,0
20230614,155400,3050042000,31300,31300,31300,31300,0
20230614,155300,3050042000,31300,31300,31300,31300,0
20230614,155200,3050042000,31300,31300,31300,31300,0
20230614,155100,3050042000,31300,31300,31300,31300,0
20230614,155000,3050042000,31300,31300,31300,31300,0
20230614,154900,3050042000,31300,31300,31300,31300,0
20230614,154800,3050042000,31300,31300,31300,31300,0
20230614,154700,3050042000,31300,31300,31300,31300,0
20230614,154600,3050042000,31300,31300,31300,31300,0
20230614,154500,3050042000,31300,31300,31300,31300,0
20230614,154400,3050042000,31300,31300,31300,31300,0
20230614,154300,3050042000,31300,31300,31300,31300,1093
20230614,154200,3050042000,31300,31300,31300,31300,0
20230614,154100,3050042000,31300,31300,31300,31300,0
20230614,154000,3050042000,31300,31300,31300,31300,0
20230614,153900,3050042000,31300,31300,31300,31300,0
20230614,153800,3050042000,31300,31300,31300,31300,0
20230614,153700,3050042000,31300,31300,31300,31300,0
20230614,153600,3050042000,31300,31300,31300,31300,0
20230614,153500,3050042000,31300,31300,31300,31300,0
20230614,153400,3050042000,31300,31300,31300,31300,0
20230614,153300,3050042000,31300,31300,31300,31300,0
20230614,153200,3050042000,31300,31300,31300,31300,0
20230614,153100,3050042000,31300,31300,31300,31300,0
20230614,153000,3050042000,31300,31300,31300,31300,1093
20230614,152900,3015831100,31350,31350,31350,31350,0
20230614,152800,3015831100,31350,31350,31350,31350,0
20230614,152700,3015831100,31350,31350,31350,31350,0
20230614,152600,3015831100,31350,31350,31350,31350,0
20230614,152500,3015831100,31350,31350,31350,31350,0
20230614,152400,3015831100,31350,31350,31350,31350,0
20230614,152300,3015831100,31350,31350,31350,31350,0
20230614,152200,3015831100,31350,31350,31350,31350,0
20230614,152100,3015831100,31350,31350,31350,31350,0
20230614,152000,3015831100,31350,31350,31350,31350,0
20230614,151900,3015831100,31350,31250,31350,31200,543
20230614,151800,2998862700,31250,31250,31250,31150,173
20230614,151700,2993457450,31250,31150,31250,31150,70
20230614,151600,2991276100,31250,31150,31250,31150,38
20230614,151500,2990091600,31150,31100,31200,31100,192
20230614,151400,2984108650,31100,31150,31200,31100,47
20230614,151300,2982645350,31150,31050,31200,31050,155
20230614,151200,2977825100,31100,31050,31100,31000,249
20230614,151100,2970104050,31100,31100,31100,31050,255
20230614,151000,2962185300,31050,31050,31100,31050,28
20230614,150900,2961315400,31150,31100,31150,31050,42
20230614,150800,2960010550,31050,31050,31050,31050,72
20230614,150700,2957774950,31100,31100,31150,31050,94
20230614,150600,2954852400,31050,31100,31100,31050,115
20230614,150500,2951277200,31100,31100,31150,31050,23
20230614,150400,2950562050,31100,31000,31100,31000,220
20230614,150300,2943722950,31050,30950,31050,30950,850
20230614,150200,2917397600,31000,31000,31000,30950,73
20230614,150100,2915137700,30950,31000,31000,30950,35
20230614,150000,2914053200,31000,31050,31050,31000,238
20230614,145900,2906668150,31050,31100,31100,31050,288
20230614,145800,2897712200,31100,31000,31100,31000,112
20230614,145700,2894230050,31050,31000,31050,31000,51
20230614,145600,2892648300,31100,31050,31100,31000,47
20230614,145500,2891189050,31050,31000,31050,31000,156
20230614,145400,2886346750,31050,31050,31050,31050,16
20230614,145300,2885849950,31000,31000,31000,31000,40
20230614,145200,2884609950,31000,30950,31050,30950,144
20230614,145100,2880150600,31000,30950,31000,30950,79
20230614,145000,2877702250,30950,30950,30950,30950,20
20230614,144900,2877083250,30950,30950,31000,30950,343
20230614,144800,2866466600,30950,30900,31000,30900,45
20230614,144700,2865073950,30900,30950,30950,30900,317
20230614,144600,2855264450,31000,31000,31000,30950,178
20230614,144500,2849748600,31000,31000,31000,31000,39
20230614,144400,2848539600,31000,31000,31050,31000,35
20230614,144300,2847454450,31000,31000,31000,31000,97
20230614,144200,2844447450,31000,31050,31050,31000,121
20230614,144100,2840693100,31050,31050,31050,31050,47
20230614,144000,2839233750,31050,31050,31050,31050,47
20230614,143900,2837774400,31050,31050,31050,31050,28
20230614,143800,2836905000,31050,31000,31200,31000,74
20230614,143700,2834606800,31000,31050,31050,31000,98
20230614,143600,2831565600,31050,31000,31050,31000,28
20230614,143500,2830697350,30950,31000,31050,30950,90
20230614,143400,2827907450,31000,31050,31050,30950,43
20230614,143300,2826573900,30950,31050,31050,30950,813
20230614,143200,2801403350,31050,31000,31150,31000,75
20230614,143100,2799074550,30950,31000,31000,30950,95
20230614,143000,2796132700,30950,31100,31100,30950,182
20230614,142900,2790479500,31100,31150,31200,31100,150
20230614,142800,2785807700,31200,31100,31200,31100,164
20230614,142700,2780699300,31150,31100,31150,31100,118
20230614,142600,2777028400,31100,31000,31100,30950,148
20230614,142500,2772443450,31000,31000,31050,31000,34
20230614,142400,2771389200,31000,31050,31050,31000,114
20230614,142300,2767853200,31000,31050,31050,31000,416
20230614,142200,2754938200,31000,30900,31000,30850,184
20230614,142100,2749249650,30900,30950,30950,30900,92
20230614,142000,2746406800,30950,30950,31000,30950,365
20230614,141900,2735095850,30950,30950,31000,30900,64
20230614,141800,2733115500,30900,30950,30950,30850,159
20230614,141700,2728206750,30900,30950,30950,30900,171
20230614,141600,2722922200,30900,30950,30950,30850,114
20230614,141500,2719400700,30900,30850,30950,30800,167
20230614,141400,2714245850,30850,30850,30850,30800,73
20230614,141300,2711996000,30800,30800,30900,30750,306
20230614,141200,2702575700,30750,30950,30950,30650,1540
20230614,141100,2655279950,31000,30800,31100,30800,165
20230614,141000,2650166600,30750,30800,30900,30750,143
20230614,140900,2645762450,30800,30800,30800,30800,49
20230614,140800,2644253250,30800,30800,30850,30800,564
20230614,140700,2626864500,30800,30800,30800,30800,51
20230614,140600,2625293700,30800,30850,30850,30800,585
20230614,140500,2607254050,30850,31050,31050,30850,3203
20230614,140400,2508096600,31050,31050,31050,31050,122
20230614,140300,2504308500,31050,31100,31100,31050,233
20230614,140200,2497063500,31100,31150,31150,31100,996
20230614,140100,2466038450,31200,31200,31200,31200,1043
20230614,140000,2433496850,31200,31300,31300,31200,237
20230614,135900,2426093450,31300,31300,31300,31250,1174
20230614,135800,2389372550,31300,31400,31400,31300,298
20230614,135700,2380020550,31350,31450,31500,31350,1750
20230614,135600,2325107200,31450,31300,31450,31300,504
20230614,135500,2309276150,31400,31100,31400,31100,430
20230614,135400,2295811950,31000,30950,31100,30950,205
20230614,135300,2289454850,30950,30950,31000,30950,52
20230614,135200,2287845100,30950,31000,31000,30950,368
20230614,135100,2276455450,31000,30950,31050,30950,1108
20230614,135000,2242147600,31000,30950,31000,30950,531
20230614,134900,2225713100,30950,30900,30950,30900,162
20230614,134800,2220706850,30900,30900,30950,30900,588
20230614,134700,2202512950,30900,31000,31050,30900,2913
20230614,134600,2112238300,31000,31050,31050,31000,150
20230614,134500,2107585650,31050,31000,31050,31000,69
20230614,134400,2105444200,31000,31000,31000,31000,272
20230614,134300,2097012200,31000,31050,31050,31000,164
20230614,134200,2091927900,31050,31050,31050,31000,113
20230614,134100,2088420000,31050,31050,31050,31050,66
20230614,134000,2086370700,31050,31050,31050,31050,136
20230614,133900,2082147900,31050,31050,31050,31050,636
20230614,133800,2062400100,31050,31050,31100,31050,411
20230614,133700,2049637800,31050,31100,31100,31050,74
20230614,133600,2047338550,31050,31050,31100,31050,35
20230614,133500,2046251000,31050,31250,31250,31050,82
20230614,133400,2043700600,31200,31050,31200,31050,173
20230614,133300,2038321650,31050,31050,31100,31050,74
20230614,133200,2036021200,31050,31150,31150,31050,146
20230614,133100,2031479050,31100,31100,31150,31100,114
20230614,133000,2027933550,31100,31100,31100,31100,79
20230614,132900,2025476650,31100,31100,31100,31100,58
20230614,132800,2023672850,31100,31100,31150,31100,148
20230614,132700,2019069950,31100,31050,31100,31050,308
20230614,132600,2009492800,31150,31150,31150,31050,360
20230614,132500,1998300550,31100,31100,31150,31100,141
20230614,132400,1993915350,31150,31100,31150,31100,98
20230614,132300,1990867200,31100,31100,31150,31100,107
20230614,132200,1987536650,31100,31100,31100,31100,110
20230614,132100,1984115650,31150,31100,31150,31100,338
20230614,132000,1973603750,31100,31200,31200,31100,533
20230614,131900,1957024000,31150,31100,31250,31100,201
20230614,131800,1950762250,31100,31100,31100,31100,115
20230614,131700,1947185750,31100,31150,31150,31100,279
20230614,131600,1938496050,31150,31150,31150,31150,55
20230614,131500,1936782800,31150,31150,31150,31150,364
20230614,131400,1925444200,31150,31200,31200,31150,100
20230614,131300,1922325400,31200,31200,31200,31200,608
20230614,131200,1903355800,31200,31250,31250,31200,64
20230614,131100,1901358850,31200,31250,31250,31200,78
20230614,131000,1898925000,31200,31250,31250,31200,269
20230614,130900,1890522550,31200,31250,31250,31200,223
20230614,130800,1883556850,31250,31250,31250,31250,291
20230614,130700,1874463100,31250,31250,31300,31250,72
20230614,130600,1872212600,31250,31250,31300,31250,138
20230614,130500,1867898850,31250,31300,31300,31250,505
20230614,130400,1852096500,31250,31250,31250,31250,19
20230614,130300,1851502750,31250,31250,31300,31250,103
20230614,130200,1848283800,31300,31250,31300,31250,147
20230614,130100,1843687250,31250,31250,31300,31250,94
20230614,130000,1840748900,31250,31250,31300,31250,58
20230614,125900,1838935650,31250,31250,31300,31250,93
20230614,125800,1836029350,31250,31300,31300,31250,142
20230614,125700,1831588950,31250,31250,31300,31250,168
20230614,125600,1826338900,31250,31250,31250,31250,53
20230614,125500,1824682650,31250,31250,31300,31250,202
20230614,125400,1818369550,31300,31250,31300,31250,52
20230614,125300,1816744500,31250,31250,31300,31250,126
20230614,125200,1812803800,31400,31300,31400,31250,266
20230614,125100,1804484300,31300,31250,31300,31250,293
20230614,125000,1795321050,31250,31300,31300,31250,74
20230614,124900,1793007550,31250,31250,31250,31250,165
20230614,124800,1787851300,31250,31250,31300,31250,59
20230614,124700,1786007350,31250,31250,31250,31250,177
20230614,124600,1780476100,31250,31250,31250,31250,40
20230614,124500,1779226100,31250,31250,31250,31250,73
20230614,124400,1776944850,31250,31300,31300,31250,55
20230614,124300,1775224450,31300,31300,31350,31300,214
20230614,124200,1768525950,31300,31250,31300,31250,68
20230614,124100,1766398400,31250,31300,31300,31250,103
20230614,124000,1763177050,31300,31250,31300,31250,110
20230614,123900,1759737100,31250,31300,31300,31250,86
20230614,123800,1757048800,31250,31300,31300,31250,77
20230614,123700,1754640400,31250,31300,31300,31250,290
20230614,123600,1745572500,31250,31250,31250,31250,105
20230614,123500,1742291250,31250,31300,31300,31250,939
20230614,123400,1712901900,31300,31350,31350,31300,374
20230614,123300,1701178500,31350,31400,31400,31350,94
20230614,123200,1698230850,31350,31400,31400,31350,100
20230614,123100,1695095050,31350,31400,31400,31350,284
20230614,123000,1686186850,31350,31400,31400,31350,92
20230614,122900,1683298350,31350,31400,31400,31350,69
20230614,122800,1681134400,31450,31450,31450,31350,307
20230614,122700,1671483650,31400,31400,31400,31350,671
20230614,122600,1650425950,31400,31400,31400,31400,911
20230614,122500,1621820550,31400,31450,31450,31400,155
20230614,122400,1616951900,31450,31450,31450,31450,32
20230614,122300,1615945500,31450,31450,31450,31450,25
20230614,122200,1615159250,31400,31450,31450,31400,133
20230614,122100,1610978700,31500,31500,31500,31500,74
20230614,122000,1608647700,31500,31450,31500,31450,26
20230614,121900,1607829500,31450,31450,31450,31400,59
20230614,121800,1605975300,31450,31450,31450,31450,23
20230614,121700,1605251950,31450,31450,31450,31400,151
20230614,121600,1600507550,31450,31450,31450,31450,98
20230614,121500,1597425450,31450,31500,31500,31400,69
20230614,121400,1595255650,31400,31450,31450,31400,95
20230614,121300,1592268850,31400,31450,31450,31400,126
20230614,121200,1588309350,31450,31450,31450,31450,37
20230614,121100,1587145700,31450,31450,31450,31450,63
20230614,121000,1585164350,31450,31450,31450,31450,90
20230614,120900,1582333850,31450,31450,31500,31450,76
20230614,120800,1579943550,31450,31400,31450,31400,53
20230614,120700,1578276850,31400,31400,31400,31400,32
20230614,120600,1577272050,31400,31400,31400,31400,153
20230614,120500,1572467850,31450,31450,31450,31450,21
20230614,120400,1571807400,31400,31450,31450,31400,54
20230614,120300,1570109350,31400,31450,31450,31400,192
20230614,120200,1564073800,31400,31400,31400,31400,7
20230614,120100,1563854000,31550,31550,31550,31550,50
20230614,120000,1562276500,31400,31450,31450,31400,98
20230614,115900,1559195900,31450,31500,31500,31450,132
20230614,115800,1555039150,31500,31450,31500,31450,8
20230614,115700,1554787400,31500,31450,31500,31450,156
20230614,115600,1549876150,31450,31450,31500,31450,24
20230614,115500,1549121250,31450,31500,31500,31450,58
20230614,115400,1547295700,31400,31500,31500,31400,30
20230614,115300,1546351100,31750,31450,31750,31450,479
20230614,115200,1531202750,31450,31450,31450,31450,20
20230614,115100,1530573750,31500,31450,31500,31450,231
20230614,115000,1523301850,31450,31450,31450,31450,60
20230614,114900,1521414850,31450,31450,31450,31450,39
20230614,114800,1520188300,31450,31450,31450,31450,67
20230614,114700,1518081150,31450,31500,31500,31450,62
20230614,114600,1516130950,31500,31400,31500,31400,201
20230614,114500,1509806200,31400,31400,31400,31400,42
20230614,114400,1508487400,31400,31450,31450,31400,111
20230614,114300,1505001750,31400,31400,31450,31400,49
20230614,114200,1503462200,31400,31450,31450,31400,140
20230614,114100,1499061850,31400,31450,31450,31400,158
20230614,114000,1494094950,31450,31450,31450,31400,150
20230614,113900,1489378600,31400,31400,31400,31400,58
20230614,113800,1487557400,31450,31450,31450,31400,143
20230614,113700,1483061850,31450,31500,31500,31400,60
20230614,113600,1481172950,31500,31400,31650,31400,66
20230614,113500,1479091650,31400,31450,31450,31400,52
20230614,113400,1477456400,31500,31400,31500,31400,125
20230614,113300,1473531300,31400,31450,31450,31400,121
20230614,113200,1469729400,31450,31400,31450,31400,202
20230614,113100,1463378050,31400,31350,31450,31350,163
20230614,113000,1458262450,31200,31400,31400,31200,2376
20230614,112900,1384022700,31450,31550,31600,31450,2621
20230614,112800,1301433900,31600,31550,31600,31550,10
20230614,112700,1301118200,31550,31550,31600,31550,120
20230614,112600,1297327800,31550,31550,31550,31550,98
20230614,112500,1294235900,31550,31550,31550,31550,121
20230614,112400,1290418350,31550,31550,31600,31550,40
20230614,112300,1289156300,31550,31550,31550,31550,2
20230614,112200,1289093200,31550,31600,31600,31550,99
20230614,112100,1285967800,31600,31600,31600,31600,66
20230614,112000,1283882200,31600,31550,31600,31550,45
20230614,111900,1282460500,31550,31600,31600,31550,53
20230614,111800,1280785750,31550,31600,31600,31550,215
20230614,111700,1273997200,31600,31550,31600,31550,8
20230614,111600,1273744750,31550,31550,31550,31550,67
20230614,111500,1271630900,31600,31600,31600,31600,11
20230614,111400,1271283300,31550,31550,31600,31550,140
20230614,111300,1266866000,31550,31550,31550,31550,41
20230614,111200,1265572450,31600,31600,31600,31500,3532
20230614,111100,1154191200,31550,31650,31700,31550,2045
20230614,111000,1089577150,31600,31650,31700,31600,121
20230614,110900,1085751650,31650,31600,31650,31600,102
20230614,110800,1082525300,31600,31600,31600,31550,343
20230614,110700,1071687400,31600,31650,31650,31500,2057
20230614,110600,1006712750,31650,31750,31750,31650,246
20230614,110500,998917200,31750,31750,31750,31700,544
20230614,110400,981670200,31700,31700,31700,31700,231
20230614,110300,974347500,31700,31700,31750,31700,118
20230614,110200,970606700,31700,31700,31700,31700,122
20230614,110100,966739300,31700,31800,31800,31700,121
20230614,110000,962902200,31700,31800,31800,31700,1276
20230614,105900,922384600,31800,31800,31850,31800,106
20230614,105800,919013750,31800,31800,31800,31800,23
20230614,105700,918282350,31800,31800,31850,31800,77
20230614,105600,915833550,31800,31800,31850,31800,70
20230614,105500,913607500,31800,31850,31850,31800,33
20230614,105400,912557600,31850,31850,31850,31800,170
20230614,105300,907146550,31800,31800,31800,31800,12
20230614,105200,906764950,31800,31850,31850,31800,361
20230614,105100,895285050,31900,31850,31900,31800,165
20230614,105000,890033200,31950,31900,31950,31900,100
20230614,104900,886840900,31850,31850,31900,31850,23
20230614,104800,886108150,31850,31800,31850,31800,139
20230614,104700,881682500,31850,31850,31850,31850,40
20230614,104600,880408500,31850,31900,31900,31800,95
20230614,104500,877383750,31800,31850,31900,31800,106
20230614,104400,874007900,31850,31950,31950,31850,108
20230614,104300,870567700,31850,31850,31850,31850,225
20230614,104200,863401450,31850,31850,31900,31850,58
20230614,104100,861554000,31950,31850,31950,31800,113
20230614,104000,857954900,31850,31800,31850,31800,52
20230614,103900,856299750,31800,31800,31800,31800,181
20230614,103800,850543950,31800,31750,31800,31750,162
20230614,103700,845393950,31800,31800,31800,31750,106
20230614,103600,842028100,31750,31800,31800,31750,96
20230614,103500,838979000,31800,31850,31850,31800,41
20230614,103400,837674600,31850,31900,31900,31850,31
20230614,103300,836687050,31900,31850,31900,31850,109
20230614,103200,833213950,31800,31750,31800,31700,88
20230614,103100,830421150,31700,31750,31750,31700,157
20230614,103000,825437450,31700,31700,31750,31700,94
20230614,102900,822457600,31700,31800,31800,31700,369
20230614,102800,810743650,31800,31800,31800,31750,28
20230614,102700,809854400,31850,31850,31850,31750,52
20230614,102600,808201100,31850,31850,31850,31800,120
20230614,102500,804383650,31850,31850,31850,31850,40
20230614,102400,803109650,31800,31850,31850,31800,143
20230614,102300,798556250,31850,31850,31850,31850,190
20230614,102200,792504750,31900,31800,31900,31800,552
20230614,102100,774942750,31800,31850,31850,31800,368
20230614,102000,763239650,31850,31850,31850,31850,105
20230614,101900,759895400,31850,31900,31900,31850,77
20230614,101800,757442550,31900,32050,32050,31850,83
20230614,101700,754796150,32050,31950,32050,31950,11
20230614,101600,754444200,31950,31950,31950,31900,61
20230614,101500,752496250,31850,31800,31850,31800,110
20230614,101400,748996900,31850,31950,31950,31850,379
20230614,101300,736921350,31900,31900,31900,31900,30
20230614,101200,735964350,31900,31950,31950,31900,24
20230614,101100,735198300,31900,31950,31950,31900,72
20230614,101000,732901250,31950,32000,32000,31950,1036
20230614,100900,699800850,31950,32050,32050,31950,66
20230614,100800,697691750,31950,32000,32050,31950,1071
20230614,100700,663468100,32000,32100,32100,32000,66
20230614,100600,661355600,32100,32100,32100,32000,115
20230614,100500,657664550,32100,31900,32100,31900,131
20230614,100400,653473900,31900,31850,31900,31850,109
20230614,100300,649999850,31900,31900,31900,31900,7
20230614,100200,649776550,31850,31900,31950,31850,119
20230614,100100,645985350,31900,31900,31900,31900,10
20230614,100000,645666350,31850,31950,31950,31850,521
20230614,095900,629049700,31900,31900,32000,31900,300
20230614,095800,619479400,31850,31900,31900,31850,223
20230614,095700,612375700,31900,31950,31950,31850,1799
20230614,095600,554954250,31950,31950,31950,31950,85
20230614,095500,552238500,31950,32000,32000,31950,16
20230614,095400,551727200,32000,32000,32000,32000,2
20230614,095300,551663200,31950,32000,32000,31950,1002
20230614,095200,519649200,31950,32000,32000,31950,140
20230614,095100,515174150,32000,32000,32000,32000,2
20230614,095000,515110150,31950,31950,31950,31950,14
20230614,094900,514662850,32000,32000,32000,32000,107
20230614,094800,511238850,32050,32050,32050,32050,1
20230614,094700,511206800,31950,32150,32200,31900,2034
20230614,094600,446059200,32200,32150,32200,32100,366
20230614,094500,434304600,32150,32100,32150,32100,162
20230614,094400,429100650,32150,32150,32150,32150,172
20230614,094300,423570850,32100,32100,32100,32100,1
20230614,094200,423538750,32100,32050,32150,32050,23
20230614,094100,422800550,32050,32050,32100,32050,1682
20230614,094000,368814500,32100,32050,32100,32050,201
20230614,093900,362368050,32100,32100,32100,32050,336
20230614,093800,351587250,32100,32150,32150,32100,227
20230614,093700,344299400,32250,32250,32250,32250,11
20230614,093600,343944650,32250,32100,32250,32100,148
20230614,093500,339193700,32050,32050,32050,32050,15
20230614,093400,338712950,32050,32050,32050,32050,24
20230614,093300,337943750,32050,32100,32100,32050,20
20230614,093200,337302500,32000,32100,32250,32000,935
20230614,093100,307328800,32100,32150,32150,32100,321
20230614,093000,297021700,32150,32200,32200,32150,360
20230614,092900,285441150,32150,32200,32200,32150,57
20230614,092800,283607350,32200,32300,32300,32150,1379
20230614,092700,239167400,32300,32350,32350,32300,464
20230614,092600,224160850,32350,32600,32600,32350,2347
20230614,092500,148008750,32600,32650,32650,32600,24
20230614,092400,147226300,32650,32650,32700,32650,269
20230614,092300,138438450,32600,32650,32650,32600,96
20230614,092200,135308350,32650,32700,32700,32650,15
20230614,092100,134817900,32550,32550,32550,32550,110
20230614,092000,131237400,32500,32500,32500,32500,14
20230614,091900,130782400,32500,32600,32600,32500,37
20230614,091800,129578850,32550,32550,32550,32550,19
20230614,091700,128960400,32550,32550,32550,32550,44
20230614,091600,127528200,32550,32500,32550,32500,11
20230614,091500,127170600,32500,32550,32550,32500,38
20230614,091400,125934850,32500,32500,32500,32500,3
20230614,091300,125837350,32500,32450,32500,32450,31
20230614,091200,124830600,32500,32450,32500,32450,114
20230614,091100,121127150,32450,32450,32450,32450,161
20230614,091000,115902700,32600,32450,32600,32450,52
20230614,090900,114213950,32450,32500,32500,32450,470
20230614,090800,98940750,32500,32600,32650,32500,1090
20230614,090700,63502850,32500,32750,32750,32500,200
20230614,090600,56994550,32550,32750,32750,32550,326
20230614,090500,46374950,32750,32850,32850,32750,213
20230614,090400,39386900,32900,32850,33200,32850,141
20230614,090300,34743600,33100,33150,33150,33100,23
20230614,090200,33981300,33150,32900,33200,32900,105
20230614,090100,30518650,32750,32750,32750,32750,327
20230614,090000,19809400,32800,32950,32950,32750,604