KissMeData/048410/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223300,154022895600,31150,31150,31150,31150,32551
20230614,223200,154022895600,31150,31150,31150,31150,0
20230614,223100,154022895600,31150,31150,31150,31150,0
20230614,223000,154022895600,31150,31150,31150,31150,0
20230614,222900,154022895600,31150,31150,31150,31150,0
20230614,222800,154022895600,31150,31150,31150,31150,0
20230614,222700,154022895600,31150,31150,31150,31150,0
20230614,222600,154022895600,31150,31150,31150,31150,0
20230614,222500,154022895600,31150,31150,31150,31150,0
20230614,222400,154022895600,31150,31150,31150,31150,0
20230614,222300,154022895600,31150,31150,31150,31150,0
20230614,222200,154022895600,31150,31150,31150,31150,0
20230614,222100,154022895600,31150,31150,31150,31150,0
20230614,222000,154022895600,31150,31150,31150,31150,0
20230614,221900,154022895600,31150,31150,31150,31150,0
20230614,221800,154022895600,31150,31150,31150,31150,0
20230614,221700,154022895600,31150,31150,31150,31150,0
20230614,221600,154022895600,31150,31150,31150,31150,0
20230614,221500,154022895600,31150,31150,31150,31150,0
20230614,221400,154022895600,31150,31150,31150,31150,0
20230614,221300,154022895600,31150,31150,31150,31150,0
20230614,221200,154022895600,31150,31150,31150,31150,0
20230614,221100,154022895600,31150,31150,31150,31150,0
20230614,221000,154022895600,31150,31150,31150,31150,0
20230614,220900,154022895600,31150,31150,31150,31150,0
20230614,220800,154022895600,31150,31150,31150,31150,0
20230614,220700,154022895600,31150,31150,31150,31150,0
20230614,220600,154022895600,31150,31150,31150,31150,0
20230614,220500,154022895600,31150,31150,31150,31150,0
20230614,220400,154022895600,31150,31150,31150,31150,0
20230614,220300,154022895600,31150,31150,31150,31150,32551
20230614,220200,154022895600,31150,31150,31150,31150,0
20230614,220100,154022895600,31150,31150,31150,31150,0
20230614,220000,154022895600,31150,31150,31150,31150,0
20230614,215900,154022895600,31150,31150,31150,31150,0
20230614,215800,154022895600,31150,31150,31150,31150,0
20230614,215700,154022895600,31150,31150,31150,31150,0
20230614,215600,154022895600,31150,31150,31150,31150,0
20230614,215500,154022895600,31150,31150,31150,31150,0
20230614,215400,154022895600,31150,31150,31150,31150,0
20230614,215300,154022895600,31150,31150,31150,31150,0
20230614,215200,154022895600,31150,31150,31150,31150,0
20230614,215100,154022895600,31150,31150,31150,31150,0
20230614,215000,154022895600,31150,31150,31150,31150,0
20230614,214900,154022895600,31150,31150,31150,31150,0
20230614,214800,154022895600,31150,31150,31150,31150,0
20230614,214700,154022895600,31150,31150,31150,31150,0
20230614,214600,154022895600,31150,31150,31150,31150,0
20230614,214500,154022895600,31150,31150,31150,31150,0
20230614,214400,154022895600,31150,31150,31150,31150,0
20230614,214300,154022895600,31150,31150,31150,31150,0
20230614,214200,154022895600,31150,31150,31150,31150,0
20230614,214100,154022895600,31150,31150,31150,31150,0
20230614,214000,154022895600,31150,31150,31150,31150,0
20230614,213900,154022895600,31150,31150,31150,31150,0
20230614,213800,154022895600,31150,31150,31150,31150,0
20230614,213700,154022895600,31150,31150,31150,31150,0
20230614,213600,154022895600,31150,31150,31150,31150,0
20230614,213500,154022895600,31150,31150,31150,31150,0
20230614,213400,154022895600,31150,31150,31150,31150,0
20230614,213300,154022895600,31150,31150,31150,31150,32551
20230614,213200,154022895600,31150,31150,31150,31150,0
20230614,213100,154022895600,31150,31150,31150,31150,0
20230614,213000,154022895600,31150,31150,31150,31150,0
20230614,212900,154022895600,31150,31150,31150,31150,0
20230614,212800,154022895600,31150,31150,31150,31150,0
20230614,212700,154022895600,31150,31150,31150,31150,0
20230614,212600,154022895600,31150,31150,31150,31150,0
20230614,212500,154022895600,31150,31150,31150,31150,0
20230614,212400,154022895600,31150,31150,31150,31150,0
20230614,212300,154022895600,31150,31150,31150,31150,0
20230614,212200,154022895600,31150,31150,31150,31150,0
20230614,212100,154022895600,31150,31150,31150,31150,0
20230614,212000,154022895600,31150,31150,31150,31150,0
20230614,211900,154022895600,31150,31150,31150,31150,0
20230614,211800,154022895600,31150,31150,31150,31150,0
20230614,211700,154022895600,31150,31150,31150,31150,0
20230614,211600,154022895600,31150,31150,31150,31150,0
20230614,211500,154022895600,31150,31150,31150,31150,0
20230614,211400,154022895600,31150,31150,31150,31150,0
20230614,211300,154022895600,31150,31150,31150,31150,0
20230614,211200,154022895600,31150,31150,31150,31150,0
20230614,211100,154022895600,31150,31150,31150,31150,0
20230614,211000,154022895600,31150,31150,31150,31150,0
20230614,210900,154022895600,31150,31150,31150,31150,0
20230614,210800,154022895600,31150,31150,31150,31150,0
20230614,210700,154022895600,31150,31150,31150,31150,0
20230614,210600,154022895600,31150,31150,31150,31150,0
20230614,210500,154022895600,31150,31150,31150,31150,0
20230614,210400,154022895600,31150,31150,31150,31150,0
20230614,210300,154022895600,31150,31150,31150,31150,32551
20230614,210200,154022895600,31150,31150,31150,31150,0
20230614,210100,154022895600,31150,31150,31150,31150,0
20230614,210000,154022895600,31150,31150,31150,31150,0
20230614,205900,154022895600,31150,31150,31150,31150,0
20230614,205800,154022895600,31150,31150,31150,31150,0
20230614,205700,154022895600,31150,31150,31150,31150,0
20230614,205600,154022895600,31150,31150,31150,31150,0
20230614,205500,154022895600,31150,31150,31150,31150,0
20230614,205400,154022895600,31150,31150,31150,31150,0
20230614,205300,154022895600,31150,31150,31150,31150,0
20230614,205200,154022895600,31150,31150,31150,31150,0
20230614,205100,154022895600,31150,31150,31150,31150,0
20230614,205000,154022895600,31150,31150,31150,31150,0
20230614,204900,154022895600,31150,31150,31150,31150,0
20230614,204800,154022895600,31150,31150,31150,31150,0
20230614,204700,154022895600,31150,31150,31150,31150,0
20230614,204600,154022895600,31150,31150,31150,31150,0
20230614,204500,154022895600,31150,31150,31150,31150,0
20230614,204400,154022895600,31150,31150,31150,31150,0
20230614,204300,154022895600,31150,31150,31150,31150,0
20230614,204200,154022895600,31150,31150,31150,31150,0
20230614,204100,154022895600,31150,31150,31150,31150,0
20230614,204000,154022895600,31150,31150,31150,31150,0
20230614,203900,154022895600,31150,31150,31150,31150,0
20230614,203800,154022895600,31150,31150,31150,31150,0
20230614,203700,154022895600,31150,31150,31150,31150,0
20230614,203600,154022895600,31150,31150,31150,31150,0
20230614,203500,154022895600,31150,31150,31150,31150,0
20230614,203400,154022895600,31150,31150,31150,31150,0
20230614,203300,154022895600,31150,31150,31150,31150,32551
20230614,203200,154022895600,31150,31150,31150,31150,0
20230614,203100,154022895600,31150,31150,31150,31150,0
20230614,203000,154022895600,31150,31150,31150,31150,0
20230614,202900,154022895600,31150,31150,31150,31150,0
20230614,202800,154022895600,31150,31150,31150,31150,0
20230614,202700,154022895600,31150,31150,31150,31150,0
20230614,202600,154022895600,31150,31150,31150,31150,0
20230614,202500,154022895600,31150,31150,31150,31150,0
20230614,202400,154022895600,31150,31150,31150,31150,0
20230614,202300,154022895600,31150,31150,31150,31150,0
20230614,202200,154022895600,31150,31150,31150,31150,0
20230614,202100,154022895600,31150,31150,31150,31150,0
20230614,202000,154022895600,31150,31150,31150,31150,0
20230614,201900,154022895600,31150,31150,31150,31150,0
20230614,201800,154022895600,31150,31150,31150,31150,0
20230614,201700,154022895600,31150,31150,31150,31150,0
20230614,201600,154022895600,31150,31150,31150,31150,0
20230614,201500,154022895600,31150,31150,31150,31150,0
20230614,201400,154022895600,31150,31150,31150,31150,0
20230614,201300,154022895600,31150,31150,31150,31150,0
20230614,201200,154022895600,31150,31150,31150,31150,0
20230614,201100,154022895600,31150,31150,31150,31150,0
20230614,201000,154022895600,31150,31150,31150,31150,0
20230614,200900,154022895600,31150,31150,31150,31150,0
20230614,200800,154022895600,31150,31150,31150,31150,0
20230614,200700,154022895600,31150,31150,31150,31150,0
20230614,200600,154022895600,31150,31150,31150,31150,0
20230614,200500,154022895600,31150,31150,31150,31150,0
20230614,200400,154022895600,31150,31150,31150,31150,0
20230614,200300,154022895600,31150,31150,31150,31150,32551
20230614,200200,154022895600,31150,31150,31150,31150,0
20230614,200100,154022895600,31150,31150,31150,31150,0
20230614,200000,154022895600,31150,31150,31150,31150,0
20230614,195900,154022895600,31150,31150,31150,31150,0
20230614,195800,154022895600,31150,31150,31150,31150,0
20230614,195700,154022895600,31150,31150,31150,31150,0
20230614,195600,154022895600,31150,31150,31150,31150,0
20230614,195500,154022895600,31150,31150,31150,31150,0
20230614,195400,154022895600,31150,31150,31150,31150,0
20230614,195300,154022895600,31150,31150,31150,31150,0
20230614,195200,154022895600,31150,31150,31150,31150,0
20230614,195100,154022895600,31150,31150,31150,31150,0
20230614,195000,154022895600,31150,31150,31150,31150,0
20230614,194900,154022895600,31150,31150,31150,31150,0
20230614,194800,154022895600,31150,31150,31150,31150,0
20230614,194700,154022895600,31150,31150,31150,31150,0
20230614,194600,154022895600,31150,31150,31150,31150,0
20230614,194500,154022895600,31150,31150,31150,31150,0
20230614,194400,154022895600,31150,31150,31150,31150,0
20230614,194300,154022895600,31150,31150,31150,31150,0
20230614,194200,154022895600,31150,31150,31150,31150,0
20230614,194100,154022895600,31150,31150,31150,31150,0
20230614,194000,154022895600,31150,31150,31150,31150,0
20230614,193900,154022895600,31150,31150,31150,31150,0
20230614,193800,154022895600,31150,31150,31150,31150,0
20230614,193700,154022895600,31150,31150,31150,31150,0
20230614,193600,154022895600,31150,31150,31150,31150,0
20230614,193500,154022895600,31150,31150,31150,31150,0
20230614,193400,154022895600,31150,31150,31150,31150,0
20230614,193300,154022895600,31150,31150,31150,31150,32551
20230614,193200,154022895600,31150,31150,31150,31150,0
20230614,193100,154022895600,31150,31150,31150,31150,0
20230614,193000,154022895600,31150,31150,31150,31150,0
20230614,192900,154022895600,31150,31150,31150,31150,0
20230614,192800,154022895600,31150,31150,31150,31150,0
20230614,192700,154022895600,31150,31150,31150,31150,0
20230614,192600,154022895600,31150,31150,31150,31150,0
20230614,192500,154022895600,31150,31150,31150,31150,0
20230614,192400,154022895600,31150,31150,31150,31150,0
20230614,192300,154022895600,31150,31150,31150,31150,0
20230614,192200,154022895600,31150,31150,31150,31150,0
20230614,192100,154022895600,31150,31150,31150,31150,0
20230614,192000,154022895600,31150,31150,31150,31150,0
20230614,191900,154022895600,31150,31150,31150,31150,0
20230614,191800,154022895600,31150,31150,31150,31150,0
20230614,191700,154022895600,31150,31150,31150,31150,0
20230614,191600,154022895600,31150,31150,31150,31150,0
20230614,191500,154022895600,31150,31150,31150,31150,0
20230614,191400,154022895600,31150,31150,31150,31150,0
20230614,191300,154022895600,31150,31150,31150,31150,0
20230614,191200,154022895600,31150,31150,31150,31150,0
20230614,191100,154022895600,31150,31150,31150,31150,0
20230614,191000,154022895600,31150,31150,31150,31150,0
20230614,190900,154022895600,31150,31150,31150,31150,0
20230614,190800,154022895600,31150,31150,31150,31150,0
20230614,190700,154022895600,31150,31150,31150,31150,0
20230614,190600,154022895600,31150,31150,31150,31150,0
20230614,190500,154022895600,31150,31150,31150,31150,0
20230614,190400,154022895600,31150,31150,31150,31150,0
20230614,190300,154022895600,31150,31150,31150,31150,32551
20230614,190200,154022895600,31150,31150,31150,31150,0
20230614,190100,154022895600,31150,31150,31150,31150,0
20230614,190000,154022895600,31150,31150,31150,31150,0
20230614,185900,154022895600,31150,31150,31150,31150,0
20230614,185800,154022895600,31150,31150,31150,31150,0
20230614,185700,154022895600,31150,31150,31150,31150,0
20230614,185600,154022895600,31150,31150,31150,31150,0
20230614,185500,154022895600,31150,31150,31150,31150,0
20230614,185400,154022895600,31150,31150,31150,31150,0
20230614,185300,154022895600,31150,31150,31150,31150,0
20230614,185200,154022895600,31150,31150,31150,31150,0
20230614,185100,154022895600,31150,31150,31150,31150,0
20230614,185000,154022895600,31150,31150,31150,31150,0
20230614,184900,154022895600,31150,31150,31150,31150,0
20230614,184800,154022895600,31150,31150,31150,31150,0
20230614,184700,154022895600,31150,31150,31150,31150,0
20230614,184600,154022895600,31150,31150,31150,31150,0
20230614,184500,154022895600,31150,31150,31150,31150,0
20230614,184400,154022895600,31150,31150,31150,31150,0
20230614,184300,154022895600,31150,31150,31150,31150,0
20230614,184200,154022895600,31150,31150,31150,31150,0
20230614,184100,154022895600,31150,31150,31150,31150,0
20230614,184000,154022895600,31150,31150,31150,31150,0
20230614,183900,154022895600,31150,31150,31150,31150,0
20230614,183800,154022895600,31150,31150,31150,31150,0
20230614,183700,154022895600,31150,31150,31150,31150,0
20230614,183600,154022895600,31150,31150,31150,31150,0
20230614,183500,154022895600,31150,31150,31150,31150,0
20230614,183400,154022895600,31150,31150,31150,31150,0
20230614,183300,154022895600,31150,31150,31150,31150,32551
20230614,183200,154022895600,31150,31150,31150,31150,0
20230614,183100,154022895600,31150,31150,31150,31150,0
20230614,183000,154022895600,31150,31150,31150,31150,0
20230614,182900,154022895600,31150,31150,31150,31150,0
20230614,182800,154022895600,31150,31150,31150,31150,0
20230614,182700,154022895600,31150,31150,31150,31150,0
20230614,182600,154022895600,31150,31150,31150,31150,0
20230614,182500,154022895600,31150,31150,31150,31150,0
20230614,182400,154022895600,31150,31150,31150,31150,0
20230614,182300,154022895600,31150,31150,31150,31150,0
20230614,182200,154022895600,31150,31150,31150,31150,0
20230614,182100,154022895600,31150,31150,31150,31150,0
20230614,182000,154022895600,31150,31150,31150,31150,0
20230614,181900,154022895600,31150,31150,31150,31150,0
20230614,181800,154022895600,31150,31150,31150,31150,0
20230614,181700,154022895600,31150,31150,31150,31150,0
20230614,181600,154022895600,31150,31150,31150,31150,0
20230614,181500,154022895600,31150,31150,31150,31150,0
20230614,181400,154022895600,31150,31150,31150,31150,0
20230614,181300,154022895600,31150,31150,31150,31150,0
20230614,181200,154022895600,31150,31150,31150,31150,0
20230614,181100,154022895600,31150,31150,31150,31150,0
20230614,181000,154022895600,31150,31150,31150,31150,0
20230614,180900,154022895600,31150,31150,31150,31150,0
20230614,180800,154022895600,31150,31150,31150,31150,0
20230614,180700,154022895600,31150,31150,31150,31150,0
20230614,180600,154022895600,31150,31150,31150,31150,0
20230614,180500,154022895600,31150,31150,31150,31150,0
20230614,180400,154022895600,31150,31150,31150,31150,0
20230614,180300,154022895600,31150,31150,31150,31150,32551
20230614,180200,154022895600,31150,31150,31150,31150,0
20230614,180100,154022895600,31150,31150,31150,31150,0
20230614,180000,154022895600,31150,31150,31150,31150,0
20230614,175900,154022895600,31150,31150,31150,31150,0
20230614,175800,154022895600,31150,31150,31150,31150,0
20230614,175700,154022895600,31150,31150,31150,31150,0
20230614,175600,154022895600,31150,31150,31150,31150,0
20230614,175500,154022895600,31150,31150,31150,31150,0
20230614,175400,154022895600,31150,31150,31150,31150,0
20230614,175300,154022895600,31150,31150,31150,31150,0
20230614,175200,154022895600,31150,31150,31150,31150,0
20230614,175100,154022895600,31150,31150,31150,31150,0
20230614,175000,154022895600,31150,31150,31150,31150,0
20230614,174900,154022895600,31150,31150,31150,31150,0
20230614,174800,154022895600,31150,31150,31150,31150,0
20230614,174700,154022895600,31150,31150,31150,31150,0
20230614,174600,154022895600,31150,31150,31150,31150,0
20230614,174500,154022895600,31150,31150,31150,31150,0
20230614,174400,154022895600,31150,31150,31150,31150,0
20230614,174300,154022895600,31150,31150,31150,31150,0
20230614,174200,154022895600,31150,31150,31150,31150,0
20230614,174100,154022895600,31150,31150,31150,31150,0
20230614,174000,154022895600,31150,31150,31150,31150,0
20230614,173900,154022895600,31150,31150,31150,31150,0
20230614,173800,154022895600,31150,31150,31150,31150,0
20230614,173700,154022895600,31150,31150,31150,31150,0
20230614,173600,154022895600,31150,31150,31150,31150,0
20230614,173500,154022895600,31150,31150,31150,31150,0
20230614,173400,154022895600,31150,31150,31150,31150,0
20230614,173300,154022895600,31150,31150,31150,31150,32551
20230614,173200,154022895600,31150,31150,31150,31150,0
20230614,173100,154022895600,31150,31150,31150,31150,0
20230614,173000,154022895600,31150,31150,31150,31150,0
20230614,172900,154022895600,31150,31150,31150,31150,0
20230614,172800,154022895600,31150,31150,31150,31150,0
20230614,172700,154022895600,31150,31150,31150,31150,0
20230614,172600,154022895600,31150,31150,31150,31150,0
20230614,172500,154022895600,31150,31150,31150,31150,0
20230614,172400,154022895600,31150,31150,31150,31150,0
20230614,172300,154022895600,31150,31150,31150,31150,0
20230614,172200,154022895600,31150,31150,31150,31150,0
20230614,172100,154022895600,31150,31150,31150,31150,0
20230614,172000,154022895600,31150,31150,31150,31150,0
20230614,171900,154022895600,31150,31150,31150,31150,0
20230614,171800,154022895600,31150,31150,31150,31150,0
20230614,171700,154022895600,31150,31150,31150,31150,0
20230614,171600,154022895600,31150,31150,31150,31150,0
20230614,171500,154022895600,31150,31150,31150,31150,0
20230614,171400,154022895600,31150,31150,31150,31150,0
20230614,171300,154022895600,31150,31150,31150,31150,0
20230614,171200,154022895600,31150,31150,31150,31150,0
20230614,171100,154022895600,31150,31150,31150,31150,0
20230614,171000,154022895600,31150,31150,31150,31150,0
20230614,170900,154022895600,31150,31150,31150,31150,0
20230614,170800,154022895600,31150,31150,31150,31150,0
20230614,170700,154022895600,31150,31150,31150,31150,0
20230614,170600,154022895600,31150,31150,31150,31150,0
20230614,170500,154022895600,31150,31150,31150,31150,0
20230614,170400,154022895600,31150,31150,31150,31150,0
20230614,170300,154022895600,31150,31150,31150,31150,32551
20230614,170200,154022895600,31150,31150,31150,31150,0
20230614,170100,154022895600,31150,31150,31150,31150,0
20230614,170000,154022895600,31150,31150,31150,31150,0
20230614,165900,154022895600,31150,31150,31150,31150,0
20230614,165800,154022895600,31150,31150,31150,31150,0
20230614,165700,154022895600,31150,31150,31150,31150,0
20230614,165600,154022895600,31150,31150,31150,31150,0
20230614,165500,154022895600,31150,31150,31150,31150,0
20230614,165400,154022895600,31150,31150,31150,31150,0
20230614,165300,154022895600,31150,31150,31150,31150,0
20230614,165200,154022895600,31150,31150,31150,31150,0
20230614,165100,154022895600,31150,31150,31150,31150,0
20230614,165000,154022895600,31150,31150,31150,31150,0
20230614,164900,154022895600,31150,31150,31150,31150,0
20230614,164800,154022895600,31150,31150,31150,31150,0
20230614,164700,154022895600,31150,31150,31150,31150,0
20230614,164600,154022895600,31150,31150,31150,31150,0
20230614,164500,154022895600,31150,31150,31150,31150,0
20230614,164400,154022895600,31150,31150,31150,31150,0
20230614,164300,154022895600,31150,31150,31150,31150,0
20230614,164200,154022895600,31150,31150,31150,31150,0
20230614,164100,154022895600,31150,31150,31150,31150,0
20230614,164000,154022895600,31150,31150,31150,31150,0
20230614,163900,154022895600,31150,31150,31150,31150,0
20230614,163800,154022895600,31150,31150,31150,31150,0
20230614,163700,154022895600,31150,31150,31150,31150,0
20230614,163600,154022895600,31150,31150,31150,31150,0
20230614,163500,154022895600,31150,31150,31150,31150,0
20230614,163400,154022895600,31150,31150,31150,31150,0
20230614,163300,154022895600,31150,31150,31150,31150,32551
20230614,163200,154022895600,31150,31150,31150,31150,0
20230614,163100,154022895600,31150,31150,31150,31150,0
20230614,163000,154022895600,31150,31150,31150,31150,0
20230614,162900,154022895600,31150,31150,31150,31150,0
20230614,162800,154022895600,31150,31150,31150,31150,0
20230614,162700,154022895600,31150,31150,31150,31150,0
20230614,162600,154022895600,31150,31150,31150,31150,0
20230614,162500,154022895600,31150,31150,31150,31150,0
20230614,162400,154022895600,31150,31150,31150,31150,0
20230614,162300,154022895600,31150,31150,31150,31150,0
20230614,162200,154022895600,31150,31150,31150,31150,0
20230614,162100,154022895600,31150,31150,31150,31150,0
20230614,162000,154022895600,31150,31150,31150,31150,0
20230614,161900,154022895600,31150,31150,31150,31150,0
20230614,161800,154022895600,31150,31150,31150,31150,0
20230614,161700,154022895600,31150,31150,31150,31150,0
20230614,161600,154022895600,31150,31150,31150,31150,0
20230614,161500,154022895600,31150,31150,31150,31150,0
20230614,161400,154022895600,31150,31150,31150,31150,0
20230614,161300,154022895600,31150,31150,31150,31150,0
20230614,161200,154022895600,31150,31150,31150,31150,0
20230614,161100,154022895600,31150,31150,31150,31150,0
20230614,161000,154022895600,31150,31150,31150,31150,0
20230614,160900,154022895600,31150,31150,31150,31150,0
20230614,160800,154022895600,31150,31150,31150,31150,0
20230614,160700,154022895600,31150,31150,31150,31150,0
20230614,160600,154022895600,31150,31150,31150,31150,0
20230614,160500,154022895600,31150,31150,31150,31150,0
20230614,160400,154022895600,31150,31150,31150,31150,0
20230614,160300,154022895600,31150,31150,31150,31150,32551
20230614,160200,154022895600,31150,31150,31150,31150,0
20230614,160100,154022895600,31150,31150,31150,31150,0
20230614,160000,154022895600,31150,31150,31150,31150,0
20230614,155900,154022895600,31150,31150,31150,31150,0
20230614,155800,154022895600,31150,31150,31150,31150,0
20230614,155700,154022895600,31150,31150,31150,31150,0
20230614,155600,154022895600,31150,31150,31150,31150,0
20230614,155500,154022895600,31150,31150,31150,31150,0
20230614,155400,154022895600,31150,31150,31150,31150,0
20230614,155300,154022895600,31150,31150,31150,31150,0
20230614,155200,154022895600,31150,31150,31150,31150,0
20230614,155100,154022895600,31150,31150,31150,31150,0
20230614,155000,154022895600,31150,31150,31150,31150,0
20230614,154900,154022895600,31150,31150,31150,31150,0
20230614,154800,154022895600,31150,31150,31150,31150,0
20230614,154700,154022895600,31150,31150,31150,31150,0
20230614,154600,154022895600,31150,31150,31150,31150,0
20230614,154500,154022895600,31150,31150,31150,31150,0
20230614,154400,154022895600,31150,31150,31150,31150,0
20230614,154300,154022895600,31150,31150,31150,31150,0
20230614,154200,154022895600,31150,31150,31150,31150,0
20230614,154100,154022895600,31150,31150,31150,31150,0
20230614,154000,154022895600,31150,31150,31150,31150,0
20230614,153900,154022895600,31150,31150,31150,31150,0
20230614,153800,154022895600,31150,31150,31150,31150,0
20230614,153700,154022895600,31150,31150,31150,31150,0
20230614,153600,154022895600,31150,31150,31150,31150,0
20230614,153500,154022895600,31150,31150,31150,31150,0
20230614,153400,154022895600,31150,31150,31150,31150,0
20230614,153300,154022895600,31150,31150,31150,31150,32551
20230614,153200,154022895600,31150,31150,31150,31150,0
20230614,153100,154022895600,31150,31150,31150,31150,0
20230614,153000,154022895600,31150,31150,31150,31150,32551
20230614,152900,153008931950,31300,31300,31300,31300,0
20230614,152800,153008931950,31300,31300,31300,31300,0
20230614,152700,153008931950,31300,31300,31300,31300,0
20230614,152600,153008931950,31300,31300,31300,31300,0
20230614,152500,153008931950,31300,31300,31300,31300,0
20230614,152400,153008931950,31300,31300,31300,31300,0
20230614,152300,153008931950,31300,31300,31300,31300,0
20230614,152200,153008931950,31300,31300,31300,31300,0
20230614,152100,153008931950,31300,31300,31300,31300,0
20230614,152000,153008931950,31300,31300,31300,31300,0
20230614,151900,153008931950,31300,31350,31400,31200,19098
20230614,151800,152411244650,31300,31400,31400,31300,9648
20230614,151700,152108899100,31400,31350,31400,31350,4930
20230614,151600,151954269900,31350,31350,31400,31300,2465
20230614,151500,151877010150,31350,31250,31350,31200,6794
20230614,151400,151664598300,31300,31400,31450,31250,9683
20230614,151300,151360939750,31450,31450,31550,31400,6057
20230614,151200,151170389050,31450,31550,31600,31450,3383
20230614,151100,151063776600,31600,31500,31600,31500,6886
20230614,151000,150846674250,31500,31550,31550,31450,8569
20230614,150900,150576673150,31550,31800,31850,31350,16224
20230614,150800,150064118450,31850,31900,31950,31800,10246
20230614,150700,149737451650,31900,31800,31900,31800,3563
20230614,150600,149623997600,31900,31950,32000,31650,12999
20230614,150500,149209717400,32000,31950,32100,31900,23348
20230614,150400,148462161250,31900,31850,31950,31750,15542
20230614,150300,147967422250,31850,31600,31850,31600,11225
20230614,150200,147611512200,31600,31550,31600,31550,4425
20230614,150100,147471838850,31550,31500,31600,31450,7882
20230614,150000,147223200850,31500,31550,31550,31400,4146
20230614,145900,147092675850,31550,31400,31550,31400,5729
20230614,145800,146912185800,31400,31450,31500,31350,4753
20230614,145700,146762881200,31450,31400,31500,31400,7085
20230614,145600,146540037300,31450,31300,31450,31300,5115
20230614,145500,146379521300,31300,31200,31300,31200,1545
20230614,145400,146331221750,31200,31350,31350,31150,2951
20230614,145300,146239039300,31300,31450,31450,31200,3518
20230614,145200,146128853450,31450,31450,31500,31350,14693
20230614,145100,145666785600,31450,31250,31500,31200,11220
20230614,145000,145314860450,31250,31200,31250,31100,4149
20230614,144900,145185451350,31200,30950,31200,30950,5652
20230614,144800,145010018900,30950,31000,31000,30950,1916
20230614,144700,144950718200,31000,30950,31000,30950,1553
20230614,144600,144902603650,30950,30950,31000,30900,1868
20230614,144500,144844787800,30950,30950,31000,30900,1492
20230614,144400,144798610100,30950,31000,31100,30850,6814
20230614,144300,144587697300,31050,31000,31050,30950,2353
20230614,144200,144514782950,31000,31000,31000,30950,448
20230614,144100,144500897300,31000,30900,31050,30900,4922
20230614,144000,144348437700,30900,30950,30950,30900,3643
20230614,143900,144235782700,30950,30900,31000,30850,4282
20230614,143800,144103394100,30900,30900,30900,30850,1775
20230614,143700,144048610550,30850,30900,30900,30850,677
20230614,143600,144027706700,30900,30850,30900,30850,867
20230614,143500,144000956050,30900,30850,30900,30800,2304
20230614,143400,143929921500,30850,30800,30850,30750,2850
20230614,143300,143842099950,30800,30900,30900,30700,6162
20230614,143200,143652449600,30900,30900,30950,30850,15876
20230614,143100,143161878600,30950,31100,31100,30900,7839
20230614,143000,142918911350,31100,31150,31200,31100,2386
20230614,142900,142844622650,31150,31250,31250,31150,3224
20230614,142800,142744092550,31250,31250,31250,31200,3966
20230614,142700,142620305450,31250,31100,31250,31100,4250
20230614,142600,142487600400,31100,31200,31200,31050,3872
20230614,142500,142367145300,31150,31200,31200,31100,1385
20230614,142400,142323974300,31150,31100,31200,31050,1978
20230614,142300,142262436150,31050,31000,31050,31000,638
20230614,142200,142242637550,31000,31000,31050,30950,2361
20230614,142100,142169448600,31000,31000,31050,30950,1239
20230614,142000,142131038000,30950,31050,31050,30900,7031
20230614,141900,141913368550,31050,31250,31250,31000,10534
20230614,141800,141585932150,31250,31200,31300,31200,5907
20230614,141700,141401393500,31200,31200,31300,31200,4589
20230614,141600,141258106600,31200,31100,31250,31100,3993
20230614,141500,141133594150,31100,31050,31150,31050,4055
20230614,141400,141007497250,31050,31100,31100,31000,1931
20230614,141300,140947546700,31100,30900,31100,30850,8197
20230614,141200,140693662550,30850,30900,30900,30850,3117
20230614,141100,140597409400,30900,31000,31050,30850,5692
20230614,141000,140421001750,30950,31050,31100,30850,2286
20230614,140900,140350163150,31100,30800,31100,30750,11088
20230614,140800,140007534850,30850,30700,30950,30700,7412
20230614,140700,139779027050,30700,30550,30700,30450,10693
20230614,140600,139452169750,30550,30400,30650,30350,11209
20230614,140500,139109954350,30400,30400,30450,30100,32556
20230614,140400,138125379800,30400,30650,30700,30400,21726
20230614,140300,137462146100,30650,30650,30700,30600,16092
20230614,140200,136969345900,30650,30900,30900,30650,10167
20230614,140100,136656733000,30900,31050,31100,30850,2822
20230614,140000,136569454850,31050,31050,31150,31000,6712
20230614,135900,136360864600,31050,31050,31100,31000,2476
20230614,135800,136283952850,31050,30750,31100,30750,12501
20230614,135700,135897396750,30750,30750,30800,30750,4956
20230614,135600,135744855450,30800,30900,30900,30650,13287
20230614,135500,135336205550,30900,30850,30900,30800,6553
20230614,135400,135134068900,30900,30950,30950,30800,12676
20230614,135300,134743018000,30950,31050,31150,30950,4004
20230614,135200,134618833500,31050,31200,31200,31050,5518
20230614,135100,134447105500,31200,31200,31250,31150,5051
20230614,135000,134289560650,31200,31150,31200,31100,2957
20230614,134900,134197373400,31150,31100,31150,31100,3692
20230614,134800,134082527450,31100,31200,31250,31000,8971
20230614,134700,133803969150,31200,31200,31250,31150,4233
20230614,134600,133671923750,31150,31200,31250,31150,2535
20230614,134500,133592796150,31200,31250,31300,31150,1805
20230614,134400,133536479200,31300,31300,31350,31250,1708
20230614,134300,133483069750,31350,31450,31550,31300,3994
20230614,134200,133357551350,31450,31300,31450,31300,3386
20230614,134100,133251282350,31300,31100,31350,31050,5248
20230614,134000,133087537150,31050,31000,31100,30950,4003
20230614,133900,132963255100,31050,31050,31100,30850,8951
20230614,133800,132685988050,31050,31350,31350,30800,28260
20230614,133700,131808858950,31300,31350,31400,31300,5632
20230614,133600,131632409500,31350,31450,31450,31350,2428
20230614,133500,131556207900,31400,31400,31450,31350,1138
20230614,133400,131520468850,31400,31500,31550,31400,3104
20230614,133300,131422900100,31450,31500,31550,31450,3501
20230614,133200,131312568550,31500,31400,31500,31350,1876
20230614,133100,131253578200,31350,31350,31400,31300,3349
20230614,133000,131148552150,31350,31250,31350,31200,4735
20230614,132900,131000476700,31250,31300,31300,31200,7567
20230614,132800,130764106800,31250,31400,31450,31250,6977
20230614,132700,130545452200,31400,31500,31500,31400,2243
20230614,132600,130474974850,31500,31500,31600,31400,5080
20230614,132500,130315243400,31500,31500,31500,31450,2562
20230614,132400,130234590450,31450,31450,31500,31450,2317
20230614,132300,130161707300,31450,31450,31500,31450,2002
20230614,132200,130098737550,31450,31600,31600,31450,8158
20230614,132100,129841618950,31600,31500,31650,31500,1415
20230614,132000,129796996100,31500,31450,31550,31450,4926
20230614,131900,129641923900,31450,31550,31550,31400,8831
20230614,131800,129363772400,31600,31650,31650,31550,7301
20230614,131700,129133167850,31650,31600,31650,31600,1857
20230614,131600,129074476500,31550,31650,31650,31550,3781
20230614,131500,128954976400,31650,31650,31700,31600,2836
20230614,131400,128865224050,31650,31700,31750,31650,3682
20230614,131300,128748628200,31700,31600,31750,31600,3334
20230614,131200,128642988450,31650,31800,31850,31600,8902
20230614,131100,128360463900,31850,31900,31950,31800,2891
20230614,131000,128268317550,31950,31900,31950,31900,490
20230614,130900,128252675250,31950,31950,32000,31900,992
20230614,130800,128220985700,31950,31950,32000,31900,1671
20230614,130700,128167625900,31900,32000,32000,31900,1966
20230614,130600,128104785100,32000,32100,32100,32000,6867
20230614,130500,127884791000,32100,32050,32150,32000,3629
20230614,130400,127768378900,32050,31950,32050,31950,3217
20230614,130300,127665424750,31950,31950,32000,31900,3068
20230614,130200,127567375100,31950,32100,32100,31900,2385
20230614,130100,127491129850,31900,31950,32050,31850,7618
20230614,130000,127247741700,31950,32000,32000,31900,1470
20230614,125900,127200771300,32000,31900,32000,31900,4345
20230614,125800,127062080150,31900,31900,31950,31850,1006
20230614,125700,127029975000,31900,31900,31950,31850,1706
20230614,125600,126975581400,31900,31750,31900,31750,1034
20230614,125500,126942665550,31800,31650,31800,31650,1913
20230614,125400,126881911900,31700,31600,31700,31550,3977
20230614,125300,126756256800,31600,31800,31850,31600,8553
20230614,125200,126484927050,31800,31900,31900,31800,7160
20230614,125100,126257063600,31900,32000,32000,31850,3614
20230614,125000,126141747900,31950,31950,32000,31900,2140
20230614,124900,126073336150,31950,32000,32000,31900,2944
20230614,124800,125979314850,32000,31950,32000,31950,1037
20230614,124700,125946162150,31950,31900,31950,31850,3286
20230614,124600,125841302500,31850,31950,31950,31850,1820
20230614,124500,125783223900,31950,31900,32000,31900,1426
20230614,124400,125737662850,32000,31950,32000,31900,1960
20230614,124300,125675087600,31950,31950,32000,31850,3353
20230614,124200,125568053950,31950,31950,32000,31900,2585
20230614,124100,125485493650,31950,32150,32150,31900,10152
20230614,124000,125160469750,32150,32200,32200,32050,6776
20230614,123900,124942796650,32150,32000,32150,32000,5524
20230614,123800,124765430450,32000,32050,32050,31950,5255
20230614,123700,124597241800,32050,32000,32200,31950,6545
20230614,123600,124387402400,32000,31900,32000,31900,2701
20230614,123500,124301159400,31850,31850,31900,31800,4948
20230614,123400,124143607800,31850,31800,31900,31800,1383
20230614,123300,124099597850,31800,31750,31950,31700,6129
20230614,123200,123904667900,31750,31950,32050,31750,13921
20230614,123100,123460088800,31950,31850,31950,31850,3284
20230614,123000,123355387550,31900,31750,31900,31650,7929
20230614,122900,123103308550,31800,31800,31850,31750,4231
20230614,122800,122968744350,31800,31800,31800,31750,2347
20230614,122700,122894154450,31800,31700,31850,31700,2624
20230614,122600,122810770700,31700,31550,31800,31550,8118
20230614,122500,122553672100,31600,31600,31650,31550,3733
20230614,122400,122435644900,31600,31650,31700,31550,4510
20230614,122300,122293034350,31700,31650,31700,31550,6113
20230614,122200,122099632400,31650,31450,31700,31400,6654
20230614,122100,121889938300,31450,31600,31650,31400,14957
20230614,122000,121418557200,31650,31850,31850,31600,11012
20230614,121900,121069436050,31850,31850,31900,31750,7790
20230614,121800,120821504950,31850,31800,31850,31600,16724
20230614,121700,120290703950,31850,32050,32150,31800,15949
20230614,121600,119781864300,32150,32350,32450,31900,34672
20230614,121500,118666050250,32400,32300,32500,32200,46590
20230614,121400,117160146050,32300,31850,32450,31850,54671
20230614,121300,115402076600,31900,31800,31900,31750,6132
20230614,121200,115206996350,31800,31850,31850,31750,11273
20230614,121100,114848282650,31850,31700,31850,31600,12860
20230614,121000,114440064850,31700,31600,31700,31450,15660
20230614,120900,113945889350,31650,31650,31700,31650,7803
20230614,120800,113698802750,31700,31600,31700,31600,7540
20230614,120700,113459988400,31550,31600,31600,31500,10208
20230614,120600,113137982600,31500,31600,31700,31500,21963
20230614,120500,112443156350,31600,31500,31600,31400,16011
20230614,120400,111938711950,31500,31300,31550,31200,21086
20230614,120300,111276515050,31250,31300,31350,31250,16236
20230614,120200,110768269550,31300,31200,31300,31150,12834
20230614,120100,110367854100,31200,31050,31200,31000,12874
20230614,120000,109967491200,31050,30750,31100,30700,21465
20230614,115900,109303263900,30750,30800,30800,30550,8100
20230614,115800,109054546400,30800,30500,30900,30450,22790
20230614,115700,108354175050,30500,30150,30500,30150,32966
20230614,115600,107354612850,30150,30700,30700,30100,53825
20230614,115500,105719462600,30700,30650,30850,30350,40893
20230614,115400,104468357000,30600,31150,31200,30600,39704
20230614,115300,103242026200,31150,31150,31150,31100,5040
20230614,115200,103085197700,31150,31100,31200,31100,7467
20230614,115100,102852697800,31150,31250,31300,31100,5705
20230614,115000,102674758650,31250,31450,31450,31250,10227
20230614,114900,102353766400,31450,31400,31450,31350,6342
20230614,114800,102154660700,31400,31350,31550,31350,26386
20230614,114700,101324972600,31300,31150,31350,31000,16063
20230614,114600,100824651050,31150,31250,31400,31050,18817
20230614,114500,100236442900,31250,31000,31300,30800,65017
20230614,114400,98220699750,31100,31100,31100,31100,0
20230614,114300,98220699750,31100,31100,31100,31100,0
20230614,114200,98220699750,31100,31300,31350,31100,38472
20230614,114100,97022258050,31300,31450,31450,31250,10803
20230614,114000,96683719850,31300,31450,31450,31150,40400
20230614,113900,95419279550,31450,31650,31700,31400,26254
20230614,113800,94591453600,31650,31750,31750,31600,13348
20230614,113700,94168612350,31800,31750,31800,31700,7368
20230614,113600,93934722600,31750,31900,31950,31750,9927
20230614,113500,93618844450,31900,31850,31900,31850,1411
20230614,113400,93573857550,31850,31850,31900,31800,2961
20230614,113300,93479549750,31850,32000,32000,31800,7644
20230614,113200,93235883100,31950,31800,31950,31800,3507
20230614,113100,93123942200,31850,32000,32000,31800,5055
20230614,113000,92962672450,32000,32050,32100,31950,4198
20230614,112900,92828297300,32100,32150,32150,32000,7563
20230614,112800,92585757550,32150,32100,32200,32100,5354
20230614,112700,92413655100,32150,32150,32200,32050,4695
20230614,112600,92262758700,32150,31950,32200,31950,5351
20230614,112500,92091316700,31950,31900,31950,31900,2243
20230614,112400,92019724250,31850,31850,31900,31850,2092
20230614,112300,91953067150,31850,31900,31900,31850,2248
20230614,112200,91881406050,31900,31950,31950,31850,3880
20230614,112100,91757631650,31900,31800,31950,31800,3930
20230614,112000,91632425400,31800,31800,31800,31700,5610
20230614,111900,91454220800,31800,31900,32000,31800,8938
20230614,111800,91169329550,31950,31900,31950,31850,6982
20230614,111700,90946592300,31900,31800,31950,31800,7804
20230614,111600,90697762350,31800,31800,31900,31750,4463
20230614,111500,90555777400,31800,31650,31850,31600,19927
20230614,111400,89924630100,31700,31750,31750,31650,23538
20230614,111300,89178823400,31750,31800,31850,31700,16381
20230614,111200,88658541450,31800,31850,31900,31750,15345
20230614,111100,88170065150,31900,31950,32000,31750,29882
20230614,111000,87218782350,32000,32100,32150,31900,15379
20230614,110900,86726502500,32100,32150,32150,32000,8438
20230614,110800,86455861650,32150,32250,32300,32100,6303
20230614,110700,86252835700,32250,32400,32450,32250,12057
20230614,110600,85862738650,32450,32400,32450,32300,4783
20230614,110500,85707749350,32400,32250,32400,32200,5336
20230614,110400,85535444850,32300,32450,32450,32250,11515
20230614,110300,85162494650,32450,32300,32450,32250,15535
20230614,110200,84659124450,32250,32200,32250,32150,5426
20230614,110100,84484226800,32250,32250,32300,32150,6677
20230614,110000,84269054700,32200,32200,32250,32100,10860
20230614,105900,83919389850,32200,32000,32200,32000,7520
20230614,105800,83678110300,32000,31900,32050,31850,15906
20230614,105700,83169848550,31900,32050,32050,31850,17620
20230614,105600,82606944500,32050,32200,32200,32050,7340
20230614,105500,82371277100,32200,32150,32250,32150,4439
20230614,105400,82228381300,32200,32300,32300,32100,10515
20230614,105300,81889868700,32300,32350,32400,32250,12506
20230614,105200,81485785450,32350,32000,32350,31950,33086
20230614,105100,80423368250,31950,31950,32000,31850,9812
20230614,105000,80110166150,31950,31850,32000,31850,7920
20230614,104900,79857272400,31850,31900,32000,31850,21566
20230614,104800,79169162800,31900,31950,32050,31850,16536
20230614,104700,78640949150,31950,31950,32100,31800,35811
20230614,104600,77495364900,31950,32200,32200,31950,16875
20230614,104500,76954470950,32200,32400,32450,32150,20391
20230614,104400,76295177300,32350,32100,32500,32050,19822
20230614,104300,75655516900,32150,32550,32600,31600,101336
20230614,104200,72404506250,32550,32750,32800,32550,27416
20230614,104100,71509531400,32800,32800,32800,32750,10079
20230614,104000,71179335350,32850,32850,32900,32750,13574
20230614,103900,70734004900,32900,32850,32950,32800,7605
20230614,103800,70483944900,32850,32800,32850,32800,5854
20230614,103700,70291843400,32800,32800,32800,32700,12410
20230614,103600,69885320750,32800,32850,32900,32800,6183
20230614,103500,69682409850,32850,32700,32900,32700,11359
20230614,103400,69310004400,32700,32950,33000,32700,20582
20230614,103300,68634943800,32950,32850,32950,32800,7232
20230614,103200,68397026400,32850,33000,33000,32800,14722
20230614,103100,67913278900,33000,32900,33000,32850,8917
20230614,103000,67619602050,32950,33150,33150,32900,13152
20230614,102900,67185573100,33150,33000,33150,33000,5332
20230614,102800,67009305250,33000,32950,33100,32900,7816
20230614,102700,66751553900,32950,33150,33200,32950,17383
20230614,102600,66177095550,33200,33150,33200,33100,5783
20230614,102500,65985468600,33150,33350,33350,33100,10220
20230614,102400,65646003300,33300,33300,33400,33200,4247
20230614,102300,65504729300,33350,33400,33500,33200,10331
20230614,102200,65159948850,33400,33500,33500,33300,7974
20230614,102100,64893528250,33500,33450,33600,33400,29072
20230614,102000,63919385300,33500,33150,33500,33150,12425
20230614,101900,63504797050,33150,33300,33300,33100,10900
20230614,101800,63142828700,33300,33200,33300,33200,6262
20230614,101700,62934690150,33250,33250,33250,33150,7466
20230614,101600,62686674200,33250,33100,33250,33050,11864
20230614,101500,62292804700,33100,33100,33100,33000,7097
20230614,101400,62058058650,33100,32850,33100,32800,42876
20230614,101300,60645085900,32850,32950,33000,32850,24040
20230614,101200,59854376000,33000,33100,33150,32950,8990
20230614,101100,59557297950,33100,33250,33250,32950,20329
20230614,101000,58884282000,33250,33150,33300,33100,14355
20230614,100900,58407201500,33100,32850,33200,32750,50083
20230614,100800,56756971100,32900,33100,33200,32850,57383
20230614,100700,54862414450,33100,33450,33550,33100,42170
20230614,100600,53458846300,33450,33700,33750,33450,24476
20230614,100500,52637748900,33700,33750,33800,33700,4401
20230614,100400,52489231150,33800,33850,33900,33750,5845
20230614,100300,52291569300,33850,33800,33850,33750,3068
20230614,100200,52187807200,33750,33650,33800,33650,6418
20230614,100100,51971396900,33650,33650,33700,33550,11307
20230614,100000,51591738650,33600,33800,33850,33600,13951
20230614,095900,51122055750,33800,33850,33850,33750,4445
20230614,095800,50971754750,33800,33800,33900,33750,6541
20230614,095700,50750598550,33850,33950,33950,33800,14408
20230614,095600,50262031900,33900,33900,34000,33900,7039
20230614,095500,50023023850,33900,33750,33900,33750,5991
20230614,095400,49820280500,33800,33750,33800,33650,5525
20230614,095300,49633962000,33700,33650,33750,33600,6230
20230614,095200,49424258050,33650,33750,33800,33600,10562
20230614,095100,49068404200,33700,34000,34000,33600,19453
20230614,095000,48411067700,34000,34100,34100,33950,8078
20230614,094900,48136367750,34100,34150,34200,33950,7649
20230614,094800,47875796850,34150,34000,34200,33950,2974
20230614,094700,47774402250,34000,33950,34000,33900,7826
20230614,094600,47508782900,33950,34150,34200,33950,15077
20230614,094500,46995350600,34200,34300,34350,34150,11247
20230614,094400,46610133550,34300,34350,34400,34100,12762
20230614,094300,46173481100,34400,34200,34500,34200,24538
20230614,094200,45330240000,34200,33800,34200,33750,11483
20230614,094100,44940453700,33800,34150,34200,33800,16982
20230614,094000,44363042550,34150,34200,34350,34100,20691
20230614,093900,43654827900,34200,33900,34250,33800,27637
20230614,093800,42714854450,33900,33500,33900,33350,46518
20230614,093700,41152336800,33550,33650,33800,33450,31136
20230614,093600,40105673900,33700,33750,33800,33350,56292
20230614,093500,38214129650,33750,33650,33900,33550,44309
20230614,093400,36718622500,33800,34300,34350,33600,51125
20230614,093300,34981059300,34350,34500,34550,34200,43492
20230614,093200,33485995350,34500,34800,34850,34500,28540
20230614,093100,32496671550,34800,34800,34900,34750,10748
20230614,093000,32122446500,34850,34600,34850,34600,23640
20230614,092900,31302226800,34600,34950,35000,34600,15786
20230614,092800,30752994200,35000,34950,35050,34900,12402
20230614,092700,30319406500,34950,34800,35050,34700,20235
20230614,092600,29612690250,34800,35150,35200,34750,28470
20230614,092500,28617805950,35200,35550,35550,35000,20288
20230614,092400,27902784900,35550,35550,35600,35450,6373
20230614,092300,27676355900,35550,35400,35650,35350,7514
20230614,092200,27410017800,35350,35750,35800,35300,22578
20230614,092100,26608140650,35700,35850,35950,35600,9002
20230614,092000,26286487400,35850,36300,36300,35600,34341
20230614,091900,25054371800,36300,36150,36350,36050,4977
20230614,091800,24874133700,36200,36250,36450,36150,22675
20230614,091700,24051251750,36250,35900,36250,35800,19155
20230614,091600,23361679900,35900,36150,36250,35750,20568
20230614,091500,22621039150,36150,35900,36300,35600,19158
20230614,091400,21930626000,35900,35450,36000,35400,26559
20230614,091300,20979428150,35450,35100,35600,35050,20733
20230614,091200,20246279650,35100,35550,35700,35050,52082
20230614,091100,18399770650,35550,35250,35900,35250,45540
20230614,091000,16781939600,35300,34700,35300,34500,48655
20230614,090900,15080499000,34750,34850,35300,34400,54697
20230614,090800,13172529000,34850,34550,34850,34400,67931
20230614,090700,10825176750,34550,34550,34550,34550,0
20230614,090600,10825176750,34550,35350,35650,34550,48807
20230614,090500,9112049100,35000,35700,35950,34800,57085
20230614,090400,7080499000,35600,37200,37200,35250,76084
20230614,090300,4333864050,37250,37700,37750,37150,40098
20230614,090200,2833815400,37700,38050,38150,37700,18213
20230614,090100,2144092600,38200,37850,38200,37700,10789
20230614,090000,1734674450,37850,38350,38350,37650,43710