131970/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211300,10657245250,37500,37500,37500,37500,4922
20230614,211200,10657245250,37500,37500,37500,37500,0
20230614,211100,10657245250,37500,37500,37500,37500,0
20230614,211000,10657245250,37500,37500,37500,37500,0
20230614,210900,10657245250,37500,37500,37500,37500,0
20230614,210800,10657245250,37500,37500,37500,37500,0
20230614,210700,10657245250,37500,37500,37500,37500,0
20230614,210600,10657245250,37500,37500,37500,37500,0
20230614,210500,10657245250,37500,37500,37500,37500,0
20230614,210400,10657245250,37500,37500,37500,37500,0
20230614,210300,10657245250,37500,37500,37500,37500,0
20230614,210200,10657245250,37500,37500,37500,37500,0
20230614,210100,10657245250,37500,37500,37500,37500,0
20230614,210000,10657245250,37500,37500,37500,37500,0
20230614,205900,10657245250,37500,37500,37500,37500,0
20230614,205800,10657245250,37500,37500,37500,37500,0
20230614,205700,10657245250,37500,37500,37500,37500,0
20230614,205600,10657245250,37500,37500,37500,37500,0
20230614,205500,10657245250,37500,37500,37500,37500,0
20230614,205400,10657245250,37500,37500,37500,37500,0
20230614,205300,10657245250,37500,37500,37500,37500,0
20230614,205200,10657245250,37500,37500,37500,37500,0
20230614,205100,10657245250,37500,37500,37500,37500,0
20230614,205000,10657245250,37500,37500,37500,37500,0
20230614,204900,10657245250,37500,37500,37500,37500,0
20230614,204800,10657245250,37500,37500,37500,37500,0
20230614,204700,10657245250,37500,37500,37500,37500,0
20230614,204600,10657245250,37500,37500,37500,37500,0
20230614,204500,10657245250,37500,37500,37500,37500,0
20230614,204400,10657245250,37500,37500,37500,37500,0
20230614,204300,10657245250,37500,37500,37500,37500,4922
20230614,204200,10657245250,37500,37500,37500,37500,0
20230614,204100,10657245250,37500,37500,37500,37500,0
20230614,204000,10657245250,37500,37500,37500,37500,0
20230614,203900,10657245250,37500,37500,37500,37500,0
20230614,203800,10657245250,37500,37500,37500,37500,0
20230614,203700,10657245250,37500,37500,37500,37500,0
20230614,203600,10657245250,37500,37500,37500,37500,0
20230614,203500,10657245250,37500,37500,37500,37500,0
20230614,203400,10657245250,37500,37500,37500,37500,0
20230614,203300,10657245250,37500,37500,37500,37500,0
20230614,203200,10657245250,37500,37500,37500,37500,0
20230614,203100,10657245250,37500,37500,37500,37500,0
20230614,203000,10657245250,37500,37500,37500,37500,0
20230614,202900,10657245250,37500,37500,37500,37500,0
20230614,202800,10657245250,37500,37500,37500,37500,0
20230614,202700,10657245250,37500,37500,37500,37500,0
20230614,202600,10657245250,37500,37500,37500,37500,0
20230614,202500,10657245250,37500,37500,37500,37500,0
20230614,202400,10657245250,37500,37500,37500,37500,0
20230614,202300,10657245250,37500,37500,37500,37500,0
20230614,202200,10657245250,37500,37500,37500,37500,0
20230614,202100,10657245250,37500,37500,37500,37500,0
20230614,202000,10657245250,37500,37500,37500,37500,0
20230614,201900,10657245250,37500,37500,37500,37500,0
20230614,201800,10657245250,37500,37500,37500,37500,0
20230614,201700,10657245250,37500,37500,37500,37500,0
20230614,201600,10657245250,37500,37500,37500,37500,0
20230614,201500,10657245250,37500,37500,37500,37500,0
20230614,201400,10657245250,37500,37500,37500,37500,0
20230614,201300,10657245250,37500,37500,37500,37500,4922
20230614,201200,10657245250,37500,37500,37500,37500,0
20230614,201100,10657245250,37500,37500,37500,37500,0
20230614,201000,10657245250,37500,37500,37500,37500,0
20230614,200900,10657245250,37500,37500,37500,37500,0
20230614,200800,10657245250,37500,37500,37500,37500,0
20230614,200700,10657245250,37500,37500,37500,37500,0
20230614,200600,10657245250,37500,37500,37500,37500,0
20230614,200500,10657245250,37500,37500,37500,37500,0
20230614,200400,10657245250,37500,37500,37500,37500,0
20230614,200300,10657245250,37500,37500,37500,37500,0
20230614,200200,10657245250,37500,37500,37500,37500,0
20230614,200100,10657245250,37500,37500,37500,37500,0
20230614,200000,10657245250,37500,37500,37500,37500,0
20230614,195900,10657245250,37500,37500,37500,37500,0
20230614,195800,10657245250,37500,37500,37500,37500,0
20230614,195700,10657245250,37500,37500,37500,37500,0
20230614,195600,10657245250,37500,37500,37500,37500,0
20230614,195500,10657245250,37500,37500,37500,37500,0
20230614,195400,10657245250,37500,37500,37500,37500,0
20230614,195300,10657245250,37500,37500,37500,37500,0
20230614,195200,10657245250,37500,37500,37500,37500,0
20230614,195100,10657245250,37500,37500,37500,37500,0
20230614,195000,10657245250,37500,37500,37500,37500,0
20230614,194900,10657245250,37500,37500,37500,37500,0
20230614,194800,10657245250,37500,37500,37500,37500,0
20230614,194700,10657245250,37500,37500,37500,37500,0
20230614,194600,10657245250,37500,37500,37500,37500,0
20230614,194500,10657245250,37500,37500,37500,37500,0
20230614,194400,10657245250,37500,37500,37500,37500,0
20230614,194300,10657245250,37500,37500,37500,37500,4922
20230614,194200,10657245250,37500,37500,37500,37500,0
20230614,194100,10657245250,37500,37500,37500,37500,0
20230614,194000,10657245250,37500,37500,37500,37500,0
20230614,193900,10657245250,37500,37500,37500,37500,0
20230614,193800,10657245250,37500,37500,37500,37500,0
20230614,193700,10657245250,37500,37500,37500,37500,0
20230614,193600,10657245250,37500,37500,37500,37500,0
20230614,193500,10657245250,37500,37500,37500,37500,0
20230614,193400,10657245250,37500,37500,37500,37500,0
20230614,193300,10657245250,37500,37500,37500,37500,0
20230614,193200,10657245250,37500,37500,37500,37500,0
20230614,193100,10657245250,37500,37500,37500,37500,0
20230614,193000,10657245250,37500,37500,37500,37500,0
20230614,192900,10657245250,37500,37500,37500,37500,0
20230614,192800,10657245250,37500,37500,37500,37500,0
20230614,192700,10657245250,37500,37500,37500,37500,0
20230614,192600,10657245250,37500,37500,37500,37500,0
20230614,192500,10657245250,37500,37500,37500,37500,0
20230614,192400,10657245250,37500,37500,37500,37500,0
20230614,192300,10657245250,37500,37500,37500,37500,0
20230614,192200,10657245250,37500,37500,37500,37500,0
20230614,192100,10657245250,37500,37500,37500,37500,0
20230614,192000,10657245250,37500,37500,37500,37500,0
20230614,191900,10657245250,37500,37500,37500,37500,0
20230614,191800,10657245250,37500,37500,37500,37500,0
20230614,191700,10657245250,37500,37500,37500,37500,0
20230614,191600,10657245250,37500,37500,37500,37500,0
20230614,191500,10657245250,37500,37500,37500,37500,0
20230614,191400,10657245250,37500,37500,37500,37500,0
20230614,191300,10657245250,37500,37500,37500,37500,4922
20230614,191200,10657245250,37500,37500,37500,37500,0
20230614,191100,10657245250,37500,37500,37500,37500,0
20230614,191000,10657245250,37500,37500,37500,37500,0
20230614,190900,10657245250,37500,37500,37500,37500,0
20230614,190800,10657245250,37500,37500,37500,37500,0
20230614,190700,10657245250,37500,37500,37500,37500,0
20230614,190600,10657245250,37500,37500,37500,37500,0
20230614,190500,10657245250,37500,37500,37500,37500,0
20230614,190400,10657245250,37500,37500,37500,37500,0
20230614,190300,10657245250,37500,37500,37500,37500,0
20230614,190200,10657245250,37500,37500,37500,37500,0
20230614,190100,10657245250,37500,37500,37500,37500,0
20230614,190000,10657245250,37500,37500,37500,37500,0
20230614,185900,10657245250,37500,37500,37500,37500,0
20230614,185800,10657245250,37500,37500,37500,37500,0
20230614,185700,10657245250,37500,37500,37500,37500,0
20230614,185600,10657245250,37500,37500,37500,37500,0
20230614,185500,10657245250,37500,37500,37500,37500,0
20230614,185400,10657245250,37500,37500,37500,37500,0
20230614,185300,10657245250,37500,37500,37500,37500,0
20230614,185200,10657245250,37500,37500,37500,37500,0
20230614,185100,10657245250,37500,37500,37500,37500,0
20230614,185000,10657245250,37500,37500,37500,37500,0
20230614,184900,10657245250,37500,37500,37500,37500,0
20230614,184800,10657245250,37500,37500,37500,37500,0
20230614,184700,10657245250,37500,37500,37500,37500,0
20230614,184600,10657245250,37500,37500,37500,37500,0
20230614,184500,10657245250,37500,37500,37500,37500,0
20230614,184400,10657245250,37500,37500,37500,37500,0
20230614,184300,10657245250,37500,37500,37500,37500,4922
20230614,184200,10657245250,37500,37500,37500,37500,0
20230614,184100,10657245250,37500,37500,37500,37500,0
20230614,184000,10657245250,37500,37500,37500,37500,0
20230614,183900,10657245250,37500,37500,37500,37500,0
20230614,183800,10657245250,37500,37500,37500,37500,0
20230614,183700,10657245250,37500,37500,37500,37500,0
20230614,183600,10657245250,37500,37500,37500,37500,0
20230614,183500,10657245250,37500,37500,37500,37500,0
20230614,183400,10657245250,37500,37500,37500,37500,0
20230614,183300,10657245250,37500,37500,37500,37500,0
20230614,183200,10657245250,37500,37500,37500,37500,0
20230614,183100,10657245250,37500,37500,37500,37500,0
20230614,183000,10657245250,37500,37500,37500,37500,0
20230614,182900,10657245250,37500,37500,37500,37500,0
20230614,182800,10657245250,37500,37500,37500,37500,0
20230614,182700,10657245250,37500,37500,37500,37500,0
20230614,182600,10657245250,37500,37500,37500,37500,0
20230614,182500,10657245250,37500,37500,37500,37500,0
20230614,182400,10657245250,37500,37500,37500,37500,0
20230614,182300,10657245250,37500,37500,37500,37500,0
20230614,182200,10657245250,37500,37500,37500,37500,0
20230614,182100,10657245250,37500,37500,37500,37500,0
20230614,182000,10657245250,37500,37500,37500,37500,0
20230614,181900,10657245250,37500,37500,37500,37500,0
20230614,181800,10657245250,37500,37500,37500,37500,0
20230614,181700,10657245250,37500,37500,37500,37500,0
20230614,181600,10657245250,37500,37500,37500,37500,0
20230614,181500,10657245250,37500,37500,37500,37500,0
20230614,181400,10657245250,37500,37500,37500,37500,0
20230614,181300,10657245250,37500,37500,37500,37500,4922
20230614,181200,10657245250,37500,37500,37500,37500,0
20230614,181100,10657245250,37500,37500,37500,37500,0
20230614,181000,10657245250,37500,37500,37500,37500,0
20230614,180900,10657245250,37500,37500,37500,37500,0
20230614,180800,10657245250,37500,37500,37500,37500,0
20230614,180700,10657245250,37500,37500,37500,37500,0
20230614,180600,10657245250,37500,37500,37500,37500,0
20230614,180500,10657245250,37500,37500,37500,37500,0
20230614,180400,10657245250,37500,37500,37500,37500,0
20230614,180300,10657245250,37500,37500,37500,37500,0
20230614,180200,10657245250,37500,37500,37500,37500,0
20230614,180100,10657245250,37500,37500,37500,37500,0
20230614,180000,10657245250,37500,37500,37500,37500,0
20230614,175900,10657245250,37500,37500,37500,37500,0
20230614,175800,10657245250,37500,37500,37500,37500,0
20230614,175700,10657245250,37500,37500,37500,37500,0
20230614,175600,10657245250,37500,37500,37500,37500,0
20230614,175500,10657245250,37500,37500,37500,37500,0
20230614,175400,10657245250,37500,37500,37500,37500,0
20230614,175300,10657245250,37500,37500,37500,37500,0
20230614,175200,10657245250,37500,37500,37500,37500,0
20230614,175100,10657245250,37500,37500,37500,37500,0
20230614,175000,10657245250,37500,37500,37500,37500,0
20230614,174900,10657245250,37500,37500,37500,37500,0
20230614,174800,10657245250,37500,37500,37500,37500,0
20230614,174700,10657245250,37500,37500,37500,37500,0
20230614,174600,10657245250,37500,37500,37500,37500,0
20230614,174500,10657245250,37500,37500,37500,37500,0
20230614,174400,10657245250,37500,37500,37500,37500,0
20230614,174300,10657245250,37500,37500,37500,37500,4922
20230614,174200,10657245250,37500,37500,37500,37500,0
20230614,174100,10657245250,37500,37500,37500,37500,0
20230614,174000,10657245250,37500,37500,37500,37500,0
20230614,173900,10657245250,37500,37500,37500,37500,0
20230614,173800,10657245250,37500,37500,37500,37500,0
20230614,173700,10657245250,37500,37500,37500,37500,0
20230614,173600,10657245250,37500,37500,37500,37500,0
20230614,173500,10657245250,37500,37500,37500,37500,0
20230614,173400,10657245250,37500,37500,37500,37500,0
20230614,173300,10657245250,37500,37500,37500,37500,0
20230614,173200,10657245250,37500,37500,37500,37500,0
20230614,173100,10657245250,37500,37500,37500,37500,0
20230614,173000,10657245250,37500,37500,37500,37500,0
20230614,172900,10657245250,37500,37500,37500,37500,0
20230614,172800,10657245250,37500,37500,37500,37500,0
20230614,172700,10657245250,37500,37500,37500,37500,0
20230614,172600,10657245250,37500,37500,37500,37500,0
20230614,172500,10657245250,37500,37500,37500,37500,0
20230614,172400,10657245250,37500,37500,37500,37500,0
20230614,172300,10657245250,37500,37500,37500,37500,0
20230614,172200,10657245250,37500,37500,37500,37500,0
20230614,172100,10657245250,37500,37500,37500,37500,0
20230614,172000,10657245250,37500,37500,37500,37500,0
20230614,171900,10657245250,37500,37500,37500,37500,0
20230614,171800,10657245250,37500,37500,37500,37500,0
20230614,171700,10657245250,37500,37500,37500,37500,0
20230614,171600,10657245250,37500,37500,37500,37500,0
20230614,171500,10657245250,37500,37500,37500,37500,0
20230614,171400,10657245250,37500,37500,37500,37500,0
20230614,171300,10657245250,37500,37500,37500,37500,4922
20230614,171200,10657245250,37500,37500,37500,37500,0
20230614,171100,10657245250,37500,37500,37500,37500,0
20230614,171000,10657245250,37500,37500,37500,37500,0
20230614,170900,10657245250,37500,37500,37500,37500,0
20230614,170800,10657245250,37500,37500,37500,37500,0
20230614,170700,10657245250,37500,37500,37500,37500,0
20230614,170600,10657245250,37500,37500,37500,37500,0
20230614,170500,10657245250,37500,37500,37500,37500,0
20230614,170400,10657245250,37500,37500,37500,37500,0
20230614,170300,10657245250,37500,37500,37500,37500,0
20230614,170200,10657245250,37500,37500,37500,37500,0
20230614,170100,10657245250,37500,37500,37500,37500,0
20230614,170000,10657245250,37500,37500,37500,37500,0
20230614,165900,10657245250,37500,37500,37500,37500,0
20230614,165800,10657245250,37500,37500,37500,37500,0
20230614,165700,10657245250,37500,37500,37500,37500,0
20230614,165600,10657245250,37500,37500,37500,37500,0
20230614,165500,10657245250,37500,37500,37500,37500,0
20230614,165400,10657245250,37500,37500,37500,37500,0
20230614,165300,10657245250,37500,37500,37500,37500,0
20230614,165200,10657245250,37500,37500,37500,37500,0
20230614,165100,10657245250,37500,37500,37500,37500,0
20230614,165000,10657245250,37500,37500,37500,37500,0
20230614,164900,10657245250,37500,37500,37500,37500,0
20230614,164800,10657245250,37500,37500,37500,37500,0
20230614,164700,10657245250,37500,37500,37500,37500,0
20230614,164600,10657245250,37500,37500,37500,37500,0
20230614,164500,10657245250,37500,37500,37500,37500,0
20230614,164400,10657245250,37500,37500,37500,37500,0
20230614,164300,10657245250,37500,37500,37500,37500,4922
20230614,164200,10657245250,37500,37500,37500,37500,0
20230614,164100,10657245250,37500,37500,37500,37500,0
20230614,164000,10657245250,37500,37500,37500,37500,0
20230614,163900,10657245250,37500,37500,37500,37500,0
20230614,163800,10657245250,37500,37500,37500,37500,0
20230614,163700,10657245250,37500,37500,37500,37500,0
20230614,163600,10657245250,37500,37500,37500,37500,0
20230614,163500,10657245250,37500,37500,37500,37500,0
20230614,163400,10657245250,37500,37500,37500,37500,0
20230614,163300,10657245250,37500,37500,37500,37500,0
20230614,163200,10657245250,37500,37500,37500,37500,0
20230614,163100,10657245250,37500,37500,37500,37500,0
20230614,163000,10657245250,37500,37500,37500,37500,0
20230614,162900,10657245250,37500,37500,37500,37500,0
20230614,162800,10657245250,37500,37500,37500,37500,0
20230614,162700,10657245250,37500,37500,37500,37500,0
20230614,162600,10657245250,37500,37500,37500,37500,0
20230614,162500,10657245250,37500,37500,37500,37500,0
20230614,162400,10657245250,37500,37500,37500,37500,0
20230614,162300,10657245250,37500,37500,37500,37500,0
20230614,162200,10657245250,37500,37500,37500,37500,0
20230614,162100,10657245250,37500,37500,37500,37500,0
20230614,162000,10657245250,37500,37500,37500,37500,0
20230614,161900,10657245250,37500,37500,37500,37500,0
20230614,161800,10657245250,37500,37500,37500,37500,0
20230614,161700,10657245250,37500,37500,37500,37500,0
20230614,161600,10657245250,37500,37500,37500,37500,0
20230614,161500,10657245250,37500,37500,37500,37500,0
20230614,161400,10657245250,37500,37500,37500,37500,0
20230614,161300,10657245250,37500,37500,37500,37500,4922
20230614,161200,10657245250,37500,37500,37500,37500,0
20230614,161100,10657245250,37500,37500,37500,37500,0
20230614,161000,10657245250,37500,37500,37500,37500,0
20230614,160900,10657245250,37500,37500,37500,37500,0
20230614,160800,10657245250,37500,37500,37500,37500,0
20230614,160700,10657245250,37500,37500,37500,37500,0
20230614,160600,10657245250,37500,37500,37500,37500,0
20230614,160500,10657245250,37500,37500,37500,37500,0
20230614,160400,10657245250,37500,37500,37500,37500,0
20230614,160300,10657245250,37500,37500,37500,37500,0
20230614,160200,10657245250,37500,37500,37500,37500,0
20230614,160100,10657245250,37500,37500,37500,37500,0
20230614,160000,10657245250,37500,37500,37500,37500,0
20230614,155900,10657245250,37500,37500,37500,37500,0
20230614,155800,10657245250,37500,37500,37500,37500,0
20230614,155700,10657245250,37500,37500,37500,37500,0
20230614,155600,10657245250,37500,37500,37500,37500,0
20230614,155500,10657245250,37500,37500,37500,37500,0
20230614,155400,10657245250,37500,37500,37500,37500,0
20230614,155300,10657245250,37500,37500,37500,37500,0
20230614,155200,10657245250,37500,37500,37500,37500,0
20230614,155100,10657245250,37500,37500,37500,37500,0
20230614,155000,10657245250,37500,37500,37500,37500,0
20230614,154900,10657245250,37500,37500,37500,37500,0
20230614,154800,10657245250,37500,37500,37500,37500,0
20230614,154700,10657245250,37500,37500,37500,37500,0
20230614,154600,10657245250,37500,37500,37500,37500,0
20230614,154500,10657245250,37500,37500,37500,37500,0
20230614,154400,10657245250,37500,37500,37500,37500,0
20230614,154300,10657245250,37500,37500,37500,37500,4922
20230614,154200,10657245250,37500,37500,37500,37500,0
20230614,154100,10657245250,37500,37500,37500,37500,0
20230614,154000,10657245250,37500,37500,37500,37500,0
20230614,153900,10657245250,37500,37500,37500,37500,0
20230614,153800,10657245250,37500,37500,37500,37500,0
20230614,153700,10657245250,37500,37500,37500,37500,0
20230614,153600,10657245250,37500,37500,37500,37500,0
20230614,153500,10657245250,37500,37500,37500,37500,0
20230614,153400,10657245250,37500,37500,37500,37500,0
20230614,153300,10657245250,37500,37500,37500,37500,0
20230614,153200,10657245250,37500,37500,37500,37500,0
20230614,153100,10657245250,37500,37500,37500,37500,0
20230614,153000,10657245250,37500,37500,37500,37500,4922
20230614,152900,10472670250,37550,37550,37550,37550,0
20230614,152800,10472670250,37550,37550,37550,37550,0
20230614,152700,10472670250,37550,37550,37550,37550,0
20230614,152600,10472670250,37550,37550,37550,37550,0
20230614,152500,10472670250,37550,37550,37550,37550,0
20230614,152400,10472670250,37550,37550,37550,37550,0
20230614,152300,10472670250,37550,37550,37550,37550,0
20230614,152200,10472670250,37550,37550,37550,37550,0
20230614,152100,10472670250,37550,37550,37550,37550,0
20230614,152000,10472670250,37550,37550,37550,37550,0
20230614,151900,10472670250,37550,37550,37600,37550,318
20230614,151800,10460719700,37550,37500,37550,37500,473
20230614,151700,10442969000,37500,37550,37550,37500,529
20230614,151600,10423122050,37550,37500,37650,37500,527
20230614,151500,10403333200,37500,37500,37600,37500,426
20230614,151400,10387345900,37550,37500,37600,37500,318
20230614,151300,10375415500,37600,37600,37650,37550,383
20230614,151200,10361031200,37650,37550,37650,37550,343
20230614,151100,10348142500,37650,37550,37700,37550,576
20230614,151000,10326495900,37550,37550,37650,37550,744
20230614,150900,10298554450,37650,37600,37650,37500,1161
20230614,150800,10254940250,37500,37650,37650,37500,690
20230614,150700,10229015700,37650,37650,37650,37500,498
20230614,150600,10210300650,37650,37550,37650,37500,438
20230614,150500,10193865550,37650,37700,37700,37500,449
20230614,150400,10176970500,37700,37550,37700,37500,1191
20230614,150300,10132185700,37600,37550,37600,37450,328
20230614,150200,10119876150,37500,37550,37600,37500,460
20230614,150100,10102617900,37550,37550,37650,37550,802
20230614,150000,10072490900,37500,37700,37700,37500,375
20230614,145900,10058422150,37700,37500,37700,37450,461
20230614,145800,10041122300,37700,37550,37700,37400,566
20230614,145700,10019894200,37700,37650,37750,37400,2252
20230614,145600,9935146850,37700,37500,37700,37450,6829
20230614,145500,9678373000,37450,37450,37500,37400,590
20230614,145400,9656282550,37450,37350,37500,37300,1162
20230614,145300,9612810200,37350,37400,37400,37350,506
20230614,145200,9593907250,37350,37350,37400,37300,569
20230614,145100,9572666550,37400,37300,37400,37300,510
20230614,145000,9553631650,37350,37300,37400,37300,328
20230614,144900,9541390150,37300,37300,37400,37300,586
20230614,144800,9519526650,37300,37250,37450,37250,905
20230614,144700,9485755950,37300,37250,37300,37200,607
20230614,144600,9463147350,37250,37250,37300,37200,723
20230614,144500,9436226650,37300,37250,37300,37250,800
20230614,144400,9406423600,37250,37200,37300,37200,456
20230614,144300,9389443150,37250,37300,37300,37200,541
20230614,144200,9369295700,37250,37200,37300,37200,507
20230614,144100,9350418050,37300,37300,37300,37200,638
20230614,144000,9326669750,37300,37250,37300,37250,568
20230614,143900,9305508700,37300,37300,37400,37250,1061
20230614,143800,9265938100,37300,37300,37350,37300,580
20230614,143700,9244295950,37350,37350,37400,37300,543
20230614,143600,9224037900,37300,37300,37400,37300,394
20230614,143500,9209328150,37400,37300,37400,37250,515
20230614,143400,9190118200,37300,37200,37350,37200,378
20230614,143300,9176030450,37350,37350,37400,37200,470
20230614,143200,9158526550,37250,37200,37400,37200,1261
20230614,143100,9111580150,37250,37300,37300,37200,783
20230614,143000,9082441400,37300,37200,37300,37200,746
20230614,142900,9054662650,37250,37400,37400,37200,1514
20230614,142800,8998203100,37400,37350,37400,37350,754
20230614,142700,8970019600,37400,37450,37500,37350,546
20230614,142600,8949585700,37450,37400,37450,37400,672
20230614,142500,8924442850,37450,37400,37500,37400,634
20230614,142400,8900715300,37450,37350,37450,37350,1457
20230614,142300,8846210400,37350,37250,37400,37200,954
20230614,142200,8810606750,37300,37200,37350,37200,773
20230614,142100,8781841050,37250,37200,37350,37200,565
20230614,142000,8760804550,37250,37250,37300,37200,608
20230614,141900,8738167550,37250,37200,37300,37150,558
20230614,141800,8717396500,37250,37200,37250,37200,598
20230614,141700,8695146900,37250,37300,37300,37250,697
20230614,141600,8669178600,37300,37250,37300,37250,421
20230614,141500,8653491750,37300,37150,37300,37150,1349
20230614,141400,8603234750,37200,37100,37250,37100,635
20230614,141300,8579614100,37150,37100,37200,37050,900
20230614,141200,8546185600,37150,37100,37200,37100,750
20230614,141100,8518348250,37100,37200,37250,36950,25457
20230614,141000,7575641100,37150,37100,37200,37100,1869
20230614,140900,7506165100,37150,37150,37150,37100,493
20230614,140800,7487869750,37150,37100,37150,37100,985
20230614,140700,7451311250,37150,37150,37150,37100,471
20230614,140600,7433832950,37100,37100,37150,37100,1220
20230614,140500,7388535500,37100,37200,37200,37100,503
20230614,140400,7369856200,37100,37200,37200,37100,2680
20230614,140300,7270319550,37200,37250,37250,37200,539
20230614,140200,7250266500,37200,37250,37300,37150,2135
20230614,140100,7170798400,37250,37250,37300,37200,451
20230614,140000,7154002350,37200,37250,37300,37200,816
20230614,135900,7123628050,37250,37200,37250,37200,525
20230614,135800,7104095850,37250,37200,37300,37200,697
20230614,135700,7078163900,37300,37250,37300,37200,271
20230614,135600,7068072400,37300,37150,37300,37100,6520
20230614,135500,6825582750,37200,37350,37350,37150,5980
20230614,135400,6602875500,37300,37300,37350,37300,2265
20230614,135300,6518388350,37350,37350,37350,37300,841
20230614,135200,6487015300,37300,37350,37400,37300,1607
20230614,135100,6427010950,37400,37400,37400,37350,380
20230614,135000,6412815350,37400,37350,37400,37350,520
20230614,134900,6393391500,37400,37400,37400,37350,399
20230614,134800,6378484650,37400,37350,37450,37350,637
20230614,134700,6354682250,37350,37350,37400,37350,667
20230614,134600,6329752000,37400,37400,37400,37350,675
20230614,134500,6304521950,37450,37400,37450,37400,378
20230614,134400,6290382550,37450,37400,37450,37400,352
20230614,134300,6277216000,37400,37450,37450,37400,480
20230614,134200,6259261650,37400,37400,37450,37400,3212
20230614,134100,6138991600,37400,37500,37500,37400,1074
20230614,134000,6098771000,37500,37500,37550,37450,481
20230614,133900,6080753050,37500,37550,37550,37500,706
20230614,133800,6054277100,37500,37450,37550,37450,666
20230614,133700,6029313500,37500,37350,37500,37350,498
20230614,133600,6010691200,37350,37400,37450,37350,2020
20230614,133500,5935114300,37400,37400,37450,37400,360
20230614,133400,5921648250,37400,37400,37450,37400,496
20230614,133300,5903096100,37400,37400,37450,37400,252
20230614,133200,5893669600,37450,37400,37450,37400,519
20230614,133100,5874255400,37450,37450,37450,37400,375
20230614,133000,5860228200,37400,37400,37450,37400,479
20230614,132900,5842310550,37400,37450,37450,37400,508
20230614,132800,5823301900,37450,37400,37450,37400,509
20230614,132700,5804259550,37400,37450,37450,37400,362
20230614,132600,5790713300,37450,37350,37450,37350,530
20230614,132500,5770892050,37450,37400,37450,37350,806
20230614,132400,5740773950,37400,37350,37400,37350,606
20230614,132300,5718132800,37350,37400,37450,37350,346
20230614,132200,5705207700,37350,37400,37450,37350,1103
20230614,132100,5663970050,37450,37400,37450,37400,702
20230614,132000,5637691100,37450,37350,37450,37350,1430
20230614,131900,5584240100,37350,37350,37400,37350,527
20230614,131800,5564555950,37350,37400,37400,37350,1416
20230614,131700,5511622500,37400,37400,37450,37400,306
20230614,131600,5500178050,37400,37400,37450,37400,446
20230614,131500,5483497200,37400,37450,37450,37400,385
20230614,131400,5469097600,37450,37450,37500,37450,1754
20230614,131300,5403408100,37450,37500,37500,37450,256
20230614,131200,5393819200,37450,37450,37500,37450,1030
20230614,131100,5355245600,37500,37500,37500,37450,2631
20230614,131000,5256595050,37500,37500,37550,37500,708
20230614,130900,5230044950,37500,37500,37550,37500,334
20230614,130800,5217519850,37500,37500,37500,37500,1081
20230614,130700,5176982350,37500,37550,37550,37500,446
20230614,130600,5160255300,37500,37500,37550,37500,506
20230614,130500,5141277750,37550,37550,37550,37550,418
20230614,130400,5125581850,37550,37550,37600,37550,308
20230614,130300,5114015750,37550,37550,37600,37550,402
20230614,130200,5098918450,37550,37550,37600,37550,456
20230614,130100,5081795550,37550,37550,37600,37550,348
20230614,130000,5068727650,37550,37550,37600,37550,478
20230614,125900,5050773750,37550,37550,37550,37550,423
20230614,125800,5034890100,37600,37550,37600,37550,400
20230614,125700,5019859800,37600,37550,37600,37550,359
20230614,125600,5006378600,37550,37600,37600,37550,278
20230614,125500,4995932550,37600,37700,37700,37600,386
20230614,125400,4981412100,37700,37550,37700,37550,803
20230614,125300,4951203150,37600,37550,37600,37550,658
20230614,125200,4926481400,37600,37550,37600,37550,225
20230614,125100,4918027300,37550,37550,37600,37550,913
20230614,125000,4883721700,37550,37550,37600,37550,350
20230614,124900,4870577900,37550,37600,37600,37550,2686
20230614,124800,4769713750,37600,37600,37650,37600,1319
20230614,124700,4720118350,37650,37650,37650,37600,392
20230614,124600,4705377350,37600,37600,37650,37600,802
20230614,124500,4675221850,37600,37650,37650,37600,436
20230614,124400,4658828150,37600,37600,37650,37600,565
20230614,124300,4637576200,37650,37650,37700,37600,1056
20230614,124200,4597845450,37650,37700,37700,37650,2418
20230614,124100,4506732250,37700,37750,37750,37700,585
20230614,124000,4484676100,37750,37750,37800,37700,4244
20230614,123900,4324485700,37750,37750,37800,37750,491
20230614,123800,4305948800,37750,37750,37800,37750,194
20230614,123700,4298625250,37750,37800,37800,37750,783
20230614,123600,4269038450,37800,37850,37850,37800,1074
20230614,123500,4228421250,37800,37800,37850,37800,1190
20230614,123400,4183396200,37800,37800,37850,37800,240
20230614,123300,4174324050,37800,37800,37850,37800,1002
20230614,123200,4136448200,37800,37850,37850,37800,260
20230614,123100,4126619200,37800,37800,37850,37800,806
20230614,123000,4096151850,37800,37800,37850,37800,1253
20230614,122900,4048788150,37800,37900,37900,37800,457
20230614,122800,4031509900,37900,37800,37900,37800,295
20230614,122700,4020356700,37800,37800,37900,37800,368
20230614,122600,4006440900,37850,37800,37900,37800,366
20230614,122500,3992596050,37850,37850,37850,37800,295
20230614,122400,3981436400,37850,37850,37900,37850,297
20230614,122300,3970194700,37850,37850,37900,37850,337
20230614,122200,3957439100,37850,37850,37900,37850,289
20230614,122100,3946499950,37850,37800,37850,37800,356
20230614,122000,3933032150,37850,37900,37900,37800,796
20230614,121900,3902941750,37800,37800,37800,37800,329
20230614,121800,3890505550,37800,37800,37850,37800,913
20230614,121700,3855958750,37850,37850,37850,37800,339
20230614,121600,3843144350,37800,37800,37850,37800,276
20230614,121500,3832711300,37800,37800,37850,37800,366
20230614,121400,3818875900,37850,37850,37900,37800,3528
20230614,121300,3685495100,37850,37850,37850,37850,693
20230614,121200,3659265050,37850,37900,37900,37850,251
20230614,121100,3649764500,37850,37850,37900,37850,1414
20230614,121000,3596243300,37850,37900,37900,37850,260
20230614,120900,3586401800,37850,37850,37900,37850,484
20230614,120800,3568080850,37850,37850,37850,37850,213
20230614,120700,3560018800,37900,37900,37950,37850,2322
20230614,120600,3472009000,37900,37900,37900,37900,222
20230614,120500,3463595200,37900,37950,37950,37900,389
20230614,120400,3448852050,37950,37900,38000,37900,277
20230614,120300,3438349300,37900,37950,38000,37900,444
20230614,120200,3421520450,37950,37950,38000,37950,880
20230614,120100,3388124400,37950,37950,38000,37950,1657
20230614,120000,3325239950,37950,37950,37950,37950,388
20230614,115900,3310515350,37950,37950,38000,37950,63
20230614,115800,3308121900,38000,38000,38000,38000,28
20230614,115700,3307057900,38000,38000,38000,38000,2
20230614,115600,3306981900,37950,37950,38000,37950,320
20230614,115500,3294835550,38000,38000,38000,38000,3
20230614,115400,3294721550,38000,37950,38000,37950,22
20230614,115300,3293885850,38000,37950,38000,37950,134
20230614,115200,3288800300,37950,38000,38000,37950,40
20230614,115100,3287280800,37950,37950,37950,37950,5
20230614,115000,3287091050,37950,37950,37950,37950,8
20230614,114900,3286787450,37950,38000,38000,37950,92
20230614,114800,3283295600,37950,38000,38000,37950,20
20230614,114700,3282535850,38000,37950,38000,37950,29
20230614,114600,3281434100,37950,38000,38000,37950,370
20230614,114500,3267385300,38000,38000,38000,38000,21
20230614,114400,3266587300,38000,38000,38000,38000,43
20230614,114300,3264953300,38000,38000,38000,38000,1615
20230614,114200,3203583300,38000,38000,38000,38000,33
20230614,114100,3202329300,38050,38100,38100,38050,114
20230614,114000,3197991550,38100,38100,38100,38100,40
20230614,113900,3196467550,38100,38050,38100,38050,26
20230614,113800,3195478200,38050,38050,38050,38000,31
20230614,113700,3194298950,38050,38050,38050,38050,71
20230614,113600,3191597400,38050,38050,38050,38050,20
20230614,113500,3190836400,38050,38050,38050,38050,85
20230614,113400,3187602150,38100,38100,38100,38000,593
20230614,113300,3165050300,38050,38050,38050,38050,18
20230614,113200,3164365400,38050,38100,38100,38050,166
20230614,113100,3158042350,38050,38050,38100,38050,24
20230614,113000,3157128900,38050,38050,38050,38050,21
20230614,112900,3156329850,38050,38050,38050,38050,10
20230614,112800,3155949350,38100,38050,38100,38050,168
20230614,112700,3149556900,38050,38050,38050,38000,165
20230614,112600,3143279400,38000,38000,38000,38000,2
20230614,112500,3143203400,38000,38050,38050,38000,63
20230614,112400,3140808200,38050,38050,38050,38050,55
20230614,112300,3138715450,38050,38050,38050,38050,1063
20230614,112200,3098268300,38050,38050,38050,38050,31
20230614,112100,3097088750,38050,38100,38100,38050,56
20230614,112000,3094957050,38050,38050,38050,38050,69
20230614,111900,3092331600,38100,38100,38100,38050,184
20230614,111800,3085323200,38100,38100,38100,38050,48
20230614,111700,3083494900,38050,38050,38100,38050,57
20230614,111600,3081325400,38100,38100,38100,38100,0
20230614,111500,3081325400,38100,38100,38100,38100,2
20230614,111400,3081249200,38100,38100,38100,38050,183
20230614,111300,3074285100,38100,38050,38100,38050,27
20230614,111200,3073257400,38050,38050,38050,38050,8
20230614,111100,3072953000,38050,38050,38100,38050,236
20230614,111000,3063971800,38100,38150,38150,38100,442
20230614,110900,3047131200,38100,38100,38100,38100,185
20230614,110800,3040082700,38100,38100,38100,38100,43
20230614,110700,3038444400,38100,38100,38100,38100,0
20230614,110600,3038444400,38100,38200,38200,38100,583
20230614,110500,3016203100,38150,38150,38150,38150,143
20230614,110400,3010747650,38200,38200,38200,38150,59
20230614,110300,3008494100,38200,38200,38200,38200,206
20230614,110200,3000624900,38200,38150,38200,38150,23
20230614,110100,2999747400,38150,38150,38200,38150,75
20230614,110000,2996886050,38200,38250,38250,38200,419
20230614,105900,2980863850,38300,38250,38300,38250,7
20230614,105800,2980596050,38250,38300,38300,38250,13
20230614,105700,2980098700,38300,38350,38350,38300,22
20230614,105600,2979255700,38350,38350,38350,38250,287
20230614,105500,2968249750,38350,38250,38350,38250,11
20230614,105400,2967828900,38250,38250,38250,38250,16
20230614,105300,2967216900,38250,38300,38300,38250,179
20230614,105200,2960361450,38300,38350,38350,38300,45
20230614,105100,2958635800,38350,38400,38400,38350,110
20230614,105000,2954412100,38450,38400,38450,38400,912
20230614,104900,2919389400,38350,38350,38350,38350,1328
20230614,104800,2868460600,38400,38350,38400,38350,81
20230614,104700,2865353850,38400,38350,38400,38350,143
20230614,104600,2859864900,38350,38350,38350,38350,186
20230614,104500,2852731800,38350,38100,38350,38100,1481
20230614,104400,2796005800,38100,38300,38300,38100,634
20230614,104300,2771760950,38300,38250,38300,38250,7
20230614,104200,2771493150,38300,38250,38300,38250,56
20230614,104100,2769350950,38250,38250,38250,38050,1291
20230614,104000,2720082400,38250,38250,38250,38250,105
20230614,103900,2716066150,38250,38250,38250,38250,80
20230614,103800,2713006150,38300,38250,38300,38250,32
20230614,103700,2711780800,38300,38250,38300,38250,165
20230614,103600,2705469350,38250,38250,38250,38250,99
20230614,103500,2701682600,38250,38250,38250,38200,74
20230614,103400,2698852400,38250,38250,38250,38250,4
20230614,103300,2698699400,38200,38200,38200,38200,172
20230614,103200,2692129000,38200,38200,38200,38200,6
20230614,103100,2691899800,38200,38300,38300,38200,42
20230614,103000,2690295300,38300,38150,38300,38100,2438
20230614,102900,2597295650,38250,38250,38250,38200,1214
20230614,102800,2550906700,38250,38250,38250,38250,86
20230614,102700,2547617200,38300,38350,38350,38300,95
20230614,102600,2543977950,38350,38350,38350,38350,15
20230614,102500,2543402700,38350,38300,38400,38300,123
20230614,102400,2538689200,38300,38400,38400,38300,391
20230614,102300,2523677900,38350,38300,38350,38300,82
20230614,102200,2520533250,38350,38300,38350,38200,476
20230614,102100,2502302800,38250,38200,38250,38200,402
20230614,102000,2486926600,38200,38250,38250,38200,119
20230614,101900,2482374900,38200,38250,38250,38200,23
20230614,101800,2481495800,38250,38250,38250,38250,118
20230614,101700,2476982300,38250,38250,38250,38200,51
20230614,101600,2475032100,38250,38250,38250,38250,192
20230614,101500,2467688100,38250,38250,38250,38250,27
20230614,101400,2466655350,38250,38200,38250,38200,796
20230614,101300,2436210950,38200,38150,38200,38150,172
20230614,101200,2429641150,38200,38150,38200,38150,64
20230614,101100,2427199100,38100,38150,38200,38100,364
20230614,101000,2413310800,38100,38050,38100,38050,673
20230614,100900,2387670350,38100,38050,38100,38050,47
20230614,100800,2385879900,38100,38100,38100,38050,421
20230614,100700,2369839900,38100,38100,38100,38100,10
20230614,100600,2369458900,38050,38100,38150,38050,772
20230614,100500,2340038550,38050,38050,38050,38050,287
20230614,100400,2329118200,38100,38100,38100,38100,26
20230614,100300,2328127600,38100,38050,38100,38050,85
20230614,100200,2324893250,38050,38050,38050,38000,530
20230614,100100,2304750950,38100,38050,38100,38050,197
20230614,100000,2297254700,38000,38050,38050,38000,169
20230614,095900,2290824950,38100,38050,38100,38050,89
20230614,095800,2287438450,38050,38050,38050,38050,71
20230614,095700,2284736900,38050,38000,38050,38000,118
20230614,095600,2280250600,38050,38100,38100,38050,90
20230614,095500,2276825850,38100,38100,38100,38100,60
20230614,095400,2274539850,38100,38000,38100,38000,1198
20230614,095300,2228994000,38000,38000,38000,38000,0
20230614,095200,2228994000,38000,37950,38000,37950,14
20230614,095100,2228462200,38000,37950,38000,37950,386
20230614,095000,2213798250,37950,38000,38000,37950,384
20230614,094900,2199225050,37950,37950,38000,37950,224
20230614,094800,2190718500,38000,38000,38000,37950,385
20230614,094700,2176099050,38050,38050,38050,38000,231
20230614,094600,2167318650,38050,38050,38050,38000,162
20230614,094500,2161158300,38050,38100,38150,38050,586
20230614,094400,2138833350,38150,38100,38150,38100,3556
20230614,094300,2003348000,38150,38050,38150,38050,729
20230614,094200,1975591400,38050,38100,38100,38000,425
20230614,094100,1959427100,38050,38100,38100,38050,297
20230614,094000,1948113850,38100,38100,38100,38100,189
20230614,093900,1940912950,38100,38100,38100,38050,89
20230614,093800,1937524350,38100,38000,38100,38000,174
20230614,093700,1930908550,38050,38000,38050,38000,246
20230614,093600,1921559050,38000,38000,38050,37950,673
20230614,093500,1895992100,38000,37950,38000,37900,136
20230614,093400,1890831350,37950,37950,37950,37900,138
20230614,093300,1885596150,37950,37950,38000,37900,1128
20230614,093200,1842781200,38000,38000,38000,37950,36
20230614,093100,1841414550,38000,37950,38000,37950,284
20230614,093000,1830631100,37950,38000,38000,37950,82
20230614,092900,1827515150,38000,38000,38000,37950,123
20230614,092800,1822845500,37950,37950,37950,37950,185
20230614,092700,1815824750,37900,37900,37950,37900,129
20230614,092600,1810935150,37900,37900,37900,37850,869
20230614,092500,1778019050,37900,38050,38050,37900,944
20230614,092400,1742210100,38050,38000,38050,38000,390
20230614,092300,1727389700,37950,38000,38000,37950,467
20230614,092200,1709655200,38000,38000,38000,38000,488
20230614,092100,1691111200,37900,37900,37950,37900,657
20230614,092000,1666180800,37900,37900,37900,37800,2057
20230614,091900,1588301750,37900,37900,37900,37850,509
20230614,091800,1569017050,37850,37950,37950,37800,5282
20230614,091700,1368911900,38000,38000,38000,37950,1276
20230614,091600,1320463750,37950,37950,38000,37950,784
20230614,091500,1290709450,37950,38050,38050,37950,1954
20230614,091400,1216484500,38050,38050,38050,38000,1194
20230614,091300,1171070300,38050,38100,38100,38000,911
20230614,091200,1136421400,38100,37950,38100,37950,1822
20230614,091100,1067209350,37950,37950,38000,37900,1496
20230614,091000,1010451700,37950,38000,38050,37950,2902
20230614,090900,900211100,38000,38100,38150,38000,3150
20230614,090800,780265100,38100,38200,38200,38100,1723
20230614,090700,714527450,38200,38200,38200,38150,494
20230614,090600,695657650,38200,38200,38200,38150,463
20230614,090500,677973150,38150,38250,38250,38150,834
20230614,090400,646099200,38200,38250,38300,38150,2088
20230614,090300,566312700,38300,38350,38350,38300,963
20230614,090200,529429100,38300,38350,38400,38300,1848
20230614,090100,458591600,38350,38600,38600,38350,7205
20230614,090000,181098600,38550,38650,38650,38550,4689