083450/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214600,3306930500,27550,27550,27550,27550,1643
20230614,214500,3306930500,27550,27550,27550,27550,0
20230614,214400,3306930500,27550,27550,27550,27550,0
20230614,214300,3306930500,27550,27550,27550,27550,0
20230614,214200,3306930500,27550,27550,27550,27550,0
20230614,214100,3306930500,27550,27550,27550,27550,0
20230614,214000,3306930500,27550,27550,27550,27550,0
20230614,213900,3306930500,27550,27550,27550,27550,0
20230614,213800,3306930500,27550,27550,27550,27550,0
20230614,213700,3306930500,27550,27550,27550,27550,0
20230614,213600,3306930500,27550,27550,27550,27550,0
20230614,213500,3306930500,27550,27550,27550,27550,0
20230614,213400,3306930500,27550,27550,27550,27550,0
20230614,213300,3306930500,27550,27550,27550,27550,0
20230614,213200,3306930500,27550,27550,27550,27550,0
20230614,213100,3306930500,27550,27550,27550,27550,0
20230614,213000,3306930500,27550,27550,27550,27550,0
20230614,212900,3306930500,27550,27550,27550,27550,0
20230614,212800,3306930500,27550,27550,27550,27550,0
20230614,212700,3306930500,27550,27550,27550,27550,0
20230614,212600,3306930500,27550,27550,27550,27550,0
20230614,212500,3306930500,27550,27550,27550,27550,0
20230614,212400,3306930500,27550,27550,27550,27550,0
20230614,212300,3306930500,27550,27550,27550,27550,0
20230614,212200,3306930500,27550,27550,27550,27550,0
20230614,212100,3306930500,27550,27550,27550,27550,0
20230614,212000,3306930500,27550,27550,27550,27550,0
20230614,211900,3306930500,27550,27550,27550,27550,0
20230614,211800,3306930500,27550,27550,27550,27550,0
20230614,211700,3306930500,27550,27550,27550,27550,0
20230614,211600,3306930500,27550,27550,27550,27550,1643
20230614,211500,3306930500,27550,27550,27550,27550,0
20230614,211400,3306930500,27550,27550,27550,27550,0
20230614,211300,3306930500,27550,27550,27550,27550,0
20230614,211200,3306930500,27550,27550,27550,27550,0
20230614,211100,3306930500,27550,27550,27550,27550,0
20230614,211000,3306930500,27550,27550,27550,27550,0
20230614,210900,3306930500,27550,27550,27550,27550,0
20230614,210800,3306930500,27550,27550,27550,27550,0
20230614,210700,3306930500,27550,27550,27550,27550,0
20230614,210600,3306930500,27550,27550,27550,27550,0
20230614,210500,3306930500,27550,27550,27550,27550,0
20230614,210400,3306930500,27550,27550,27550,27550,0
20230614,210300,3306930500,27550,27550,27550,27550,0
20230614,210200,3306930500,27550,27550,27550,27550,0
20230614,210100,3306930500,27550,27550,27550,27550,0
20230614,210000,3306930500,27550,27550,27550,27550,0
20230614,205900,3306930500,27550,27550,27550,27550,0
20230614,205800,3306930500,27550,27550,27550,27550,0
20230614,205700,3306930500,27550,27550,27550,27550,0
20230614,205600,3306930500,27550,27550,27550,27550,0
20230614,205500,3306930500,27550,27550,27550,27550,0
20230614,205400,3306930500,27550,27550,27550,27550,0
20230614,205300,3306930500,27550,27550,27550,27550,0
20230614,205200,3306930500,27550,27550,27550,27550,0
20230614,205100,3306930500,27550,27550,27550,27550,0
20230614,205000,3306930500,27550,27550,27550,27550,0
20230614,204900,3306930500,27550,27550,27550,27550,0
20230614,204800,3306930500,27550,27550,27550,27550,0
20230614,204700,3306930500,27550,27550,27550,27550,0
20230614,204600,3306930500,27550,27550,27550,27550,1643
20230614,204500,3306930500,27550,27550,27550,27550,0
20230614,204400,3306930500,27550,27550,27550,27550,0
20230614,204300,3306930500,27550,27550,27550,27550,0
20230614,204200,3306930500,27550,27550,27550,27550,0
20230614,204100,3306930500,27550,27550,27550,27550,0
20230614,204000,3306930500,27550,27550,27550,27550,0
20230614,203900,3306930500,27550,27550,27550,27550,0
20230614,203800,3306930500,27550,27550,27550,27550,0
20230614,203700,3306930500,27550,27550,27550,27550,0
20230614,203600,3306930500,27550,27550,27550,27550,0
20230614,203500,3306930500,27550,27550,27550,27550,0
20230614,203400,3306930500,27550,27550,27550,27550,0
20230614,203300,3306930500,27550,27550,27550,27550,0
20230614,203200,3306930500,27550,27550,27550,27550,0
20230614,203100,3306930500,27550,27550,27550,27550,0
20230614,203000,3306930500,27550,27550,27550,27550,0
20230614,202900,3306930500,27550,27550,27550,27550,0
20230614,202800,3306930500,27550,27550,27550,27550,0
20230614,202700,3306930500,27550,27550,27550,27550,0
20230614,202600,3306930500,27550,27550,27550,27550,0
20230614,202500,3306930500,27550,27550,27550,27550,0
20230614,202400,3306930500,27550,27550,27550,27550,0
20230614,202300,3306930500,27550,27550,27550,27550,0
20230614,202200,3306930500,27550,27550,27550,27550,0
20230614,202100,3306930500,27550,27550,27550,27550,0
20230614,202000,3306930500,27550,27550,27550,27550,0
20230614,201900,3306930500,27550,27550,27550,27550,0
20230614,201800,3306930500,27550,27550,27550,27550,0
20230614,201700,3306930500,27550,27550,27550,27550,0
20230614,201600,3306930500,27550,27550,27550,27550,1643
20230614,201500,3306930500,27550,27550,27550,27550,0
20230614,201400,3306930500,27550,27550,27550,27550,0
20230614,201300,3306930500,27550,27550,27550,27550,0
20230614,201200,3306930500,27550,27550,27550,27550,0
20230614,201100,3306930500,27550,27550,27550,27550,0
20230614,201000,3306930500,27550,27550,27550,27550,0
20230614,200900,3306930500,27550,27550,27550,27550,0
20230614,200800,3306930500,27550,27550,27550,27550,0
20230614,200700,3306930500,27550,27550,27550,27550,0
20230614,200600,3306930500,27550,27550,27550,27550,0
20230614,200500,3306930500,27550,27550,27550,27550,0
20230614,200400,3306930500,27550,27550,27550,27550,0
20230614,200300,3306930500,27550,27550,27550,27550,0
20230614,200200,3306930500,27550,27550,27550,27550,0
20230614,200100,3306930500,27550,27550,27550,27550,0
20230614,200000,3306930500,27550,27550,27550,27550,0
20230614,195900,3306930500,27550,27550,27550,27550,0
20230614,195800,3306930500,27550,27550,27550,27550,0
20230614,195700,3306930500,27550,27550,27550,27550,0
20230614,195600,3306930500,27550,27550,27550,27550,0
20230614,195500,3306930500,27550,27550,27550,27550,0
20230614,195400,3306930500,27550,27550,27550,27550,0
20230614,195300,3306930500,27550,27550,27550,27550,0
20230614,195200,3306930500,27550,27550,27550,27550,0
20230614,195100,3306930500,27550,27550,27550,27550,0
20230614,195000,3306930500,27550,27550,27550,27550,0
20230614,194900,3306930500,27550,27550,27550,27550,0
20230614,194800,3306930500,27550,27550,27550,27550,0
20230614,194700,3306930500,27550,27550,27550,27550,0
20230614,194600,3306930500,27550,27550,27550,27550,1643
20230614,194500,3306930500,27550,27550,27550,27550,0
20230614,194400,3306930500,27550,27550,27550,27550,0
20230614,194300,3306930500,27550,27550,27550,27550,0
20230614,194200,3306930500,27550,27550,27550,27550,0
20230614,194100,3306930500,27550,27550,27550,27550,0
20230614,194000,3306930500,27550,27550,27550,27550,0
20230614,193900,3306930500,27550,27550,27550,27550,0
20230614,193800,3306930500,27550,27550,27550,27550,0
20230614,193700,3306930500,27550,27550,27550,27550,0
20230614,193600,3306930500,27550,27550,27550,27550,0
20230614,193500,3306930500,27550,27550,27550,27550,0
20230614,193400,3306930500,27550,27550,27550,27550,0
20230614,193300,3306930500,27550,27550,27550,27550,0
20230614,193200,3306930500,27550,27550,27550,27550,0
20230614,193100,3306930500,27550,27550,27550,27550,0
20230614,193000,3306930500,27550,27550,27550,27550,0
20230614,192900,3306930500,27550,27550,27550,27550,0
20230614,192800,3306930500,27550,27550,27550,27550,0
20230614,192700,3306930500,27550,27550,27550,27550,0
20230614,192600,3306930500,27550,27550,27550,27550,0
20230614,192500,3306930500,27550,27550,27550,27550,0
20230614,192400,3306930500,27550,27550,27550,27550,0
20230614,192300,3306930500,27550,27550,27550,27550,0
20230614,192200,3306930500,27550,27550,27550,27550,0
20230614,192100,3306930500,27550,27550,27550,27550,0
20230614,192000,3306930500,27550,27550,27550,27550,0
20230614,191900,3306930500,27550,27550,27550,27550,0
20230614,191800,3306930500,27550,27550,27550,27550,0
20230614,191700,3306930500,27550,27550,27550,27550,0
20230614,191600,3306930500,27550,27550,27550,27550,1643
20230614,191500,3306930500,27550,27550,27550,27550,0
20230614,191400,3306930500,27550,27550,27550,27550,0
20230614,191300,3306930500,27550,27550,27550,27550,0
20230614,191200,3306930500,27550,27550,27550,27550,0
20230614,191100,3306930500,27550,27550,27550,27550,0
20230614,191000,3306930500,27550,27550,27550,27550,0
20230614,190900,3306930500,27550,27550,27550,27550,0
20230614,190800,3306930500,27550,27550,27550,27550,0
20230614,190700,3306930500,27550,27550,27550,27550,0
20230614,190600,3306930500,27550,27550,27550,27550,0
20230614,190500,3306930500,27550,27550,27550,27550,0
20230614,190400,3306930500,27550,27550,27550,27550,0
20230614,190300,3306930500,27550,27550,27550,27550,0
20230614,190200,3306930500,27550,27550,27550,27550,0
20230614,190100,3306930500,27550,27550,27550,27550,0
20230614,190000,3306930500,27550,27550,27550,27550,0
20230614,185900,3306930500,27550,27550,27550,27550,0
20230614,185800,3306930500,27550,27550,27550,27550,0
20230614,185700,3306930500,27550,27550,27550,27550,0
20230614,185600,3306930500,27550,27550,27550,27550,0
20230614,185500,3306930500,27550,27550,27550,27550,0
20230614,185400,3306930500,27550,27550,27550,27550,0
20230614,185300,3306930500,27550,27550,27550,27550,0
20230614,185200,3306930500,27550,27550,27550,27550,0
20230614,185100,3306930500,27550,27550,27550,27550,0
20230614,185000,3306930500,27550,27550,27550,27550,0
20230614,184900,3306930500,27550,27550,27550,27550,0
20230614,184800,3306930500,27550,27550,27550,27550,0
20230614,184700,3306930500,27550,27550,27550,27550,0
20230614,184600,3306930500,27550,27550,27550,27550,1643
20230614,184500,3306930500,27550,27550,27550,27550,0
20230614,184400,3306930500,27550,27550,27550,27550,0
20230614,184300,3306930500,27550,27550,27550,27550,0
20230614,184200,3306930500,27550,27550,27550,27550,0
20230614,184100,3306930500,27550,27550,27550,27550,0
20230614,184000,3306930500,27550,27550,27550,27550,0
20230614,183900,3306930500,27550,27550,27550,27550,0
20230614,183800,3306930500,27550,27550,27550,27550,0
20230614,183700,3306930500,27550,27550,27550,27550,0
20230614,183600,3306930500,27550,27550,27550,27550,0
20230614,183500,3306930500,27550,27550,27550,27550,0
20230614,183400,3306930500,27550,27550,27550,27550,0
20230614,183300,3306930500,27550,27550,27550,27550,0
20230614,183200,3306930500,27550,27550,27550,27550,0
20230614,183100,3306930500,27550,27550,27550,27550,0
20230614,183000,3306930500,27550,27550,27550,27550,0
20230614,182900,3306930500,27550,27550,27550,27550,0
20230614,182800,3306930500,27550,27550,27550,27550,0
20230614,182700,3306930500,27550,27550,27550,27550,0
20230614,182600,3306930500,27550,27550,27550,27550,0
20230614,182500,3306930500,27550,27550,27550,27550,0
20230614,182400,3306930500,27550,27550,27550,27550,0
20230614,182300,3306930500,27550,27550,27550,27550,0
20230614,182200,3306930500,27550,27550,27550,27550,0
20230614,182100,3306930500,27550,27550,27550,27550,0
20230614,182000,3306930500,27550,27550,27550,27550,0
20230614,181900,3306930500,27550,27550,27550,27550,0
20230614,181800,3306930500,27550,27550,27550,27550,0
20230614,181700,3306930500,27550,27550,27550,27550,0
20230614,181600,3306930500,27550,27550,27550,27550,1643
20230614,181500,3306930500,27550,27550,27550,27550,0
20230614,181400,3306930500,27550,27550,27550,27550,0
20230614,181300,3306930500,27550,27550,27550,27550,0
20230614,181200,3306930500,27550,27550,27550,27550,0
20230614,181100,3306930500,27550,27550,27550,27550,0
20230614,181000,3306930500,27550,27550,27550,27550,0
20230614,180900,3306930500,27550,27550,27550,27550,0
20230614,180800,3306930500,27550,27550,27550,27550,0
20230614,180700,3306930500,27550,27550,27550,27550,0
20230614,180600,3306930500,27550,27550,27550,27550,0
20230614,180500,3306930500,27550,27550,27550,27550,0
20230614,180400,3306930500,27550,27550,27550,27550,0
20230614,180300,3306930500,27550,27550,27550,27550,0
20230614,180200,3306930500,27550,27550,27550,27550,0
20230614,180100,3306930500,27550,27550,27550,27550,0
20230614,180000,3306930500,27550,27550,27550,27550,0
20230614,175900,3306930500,27550,27550,27550,27550,0
20230614,175800,3306930500,27550,27550,27550,27550,0
20230614,175700,3306930500,27550,27550,27550,27550,0
20230614,175600,3306930500,27550,27550,27550,27550,0
20230614,175500,3306930500,27550,27550,27550,27550,0
20230614,175400,3306930500,27550,27550,27550,27550,0
20230614,175300,3306930500,27550,27550,27550,27550,0
20230614,175200,3306930500,27550,27550,27550,27550,0
20230614,175100,3306930500,27550,27550,27550,27550,0
20230614,175000,3306930500,27550,27550,27550,27550,0
20230614,174900,3306930500,27550,27550,27550,27550,0
20230614,174800,3306930500,27550,27550,27550,27550,0
20230614,174700,3306930500,27550,27550,27550,27550,0
20230614,174600,3306930500,27550,27550,27550,27550,1643
20230614,174500,3306930500,27550,27550,27550,27550,0
20230614,174400,3306930500,27550,27550,27550,27550,0
20230614,174300,3306930500,27550,27550,27550,27550,0
20230614,174200,3306930500,27550,27550,27550,27550,0
20230614,174100,3306930500,27550,27550,27550,27550,0
20230614,174000,3306930500,27550,27550,27550,27550,0
20230614,173900,3306930500,27550,27550,27550,27550,0
20230614,173800,3306930500,27550,27550,27550,27550,0
20230614,173700,3306930500,27550,27550,27550,27550,0
20230614,173600,3306930500,27550,27550,27550,27550,0
20230614,173500,3306930500,27550,27550,27550,27550,0
20230614,173400,3306930500,27550,27550,27550,27550,0
20230614,173300,3306930500,27550,27550,27550,27550,0
20230614,173200,3306930500,27550,27550,27550,27550,0
20230614,173100,3306930500,27550,27550,27550,27550,0
20230614,173000,3306930500,27550,27550,27550,27550,0
20230614,172900,3306930500,27550,27550,27550,27550,0
20230614,172800,3306930500,27550,27550,27550,27550,0
20230614,172700,3306930500,27550,27550,27550,27550,0
20230614,172600,3306930500,27550,27550,27550,27550,0
20230614,172500,3306930500,27550,27550,27550,27550,0
20230614,172400,3306930500,27550,27550,27550,27550,0
20230614,172300,3306930500,27550,27550,27550,27550,0
20230614,172200,3306930500,27550,27550,27550,27550,0
20230614,172100,3306930500,27550,27550,27550,27550,0
20230614,172000,3306930500,27550,27550,27550,27550,0
20230614,171900,3306930500,27550,27550,27550,27550,0
20230614,171800,3306930500,27550,27550,27550,27550,0
20230614,171700,3306930500,27550,27550,27550,27550,0
20230614,171600,3306930500,27550,27550,27550,27550,1643
20230614,171500,3306930500,27550,27550,27550,27550,0
20230614,171400,3306930500,27550,27550,27550,27550,0
20230614,171300,3306930500,27550,27550,27550,27550,0
20230614,171200,3306930500,27550,27550,27550,27550,0
20230614,171100,3306930500,27550,27550,27550,27550,0
20230614,171000,3306930500,27550,27550,27550,27550,0
20230614,170900,3306930500,27550,27550,27550,27550,0
20230614,170800,3306930500,27550,27550,27550,27550,0
20230614,170700,3306930500,27550,27550,27550,27550,0
20230614,170600,3306930500,27550,27550,27550,27550,0
20230614,170500,3306930500,27550,27550,27550,27550,0
20230614,170400,3306930500,27550,27550,27550,27550,0
20230614,170300,3306930500,27550,27550,27550,27550,0
20230614,170200,3306930500,27550,27550,27550,27550,0
20230614,170100,3306930500,27550,27550,27550,27550,0
20230614,170000,3306930500,27550,27550,27550,27550,0
20230614,165900,3306930500,27550,27550,27550,27550,0
20230614,165800,3306930500,27550,27550,27550,27550,0
20230614,165700,3306930500,27550,27550,27550,27550,0
20230614,165600,3306930500,27550,27550,27550,27550,0
20230614,165500,3306930500,27550,27550,27550,27550,0
20230614,165400,3306930500,27550,27550,27550,27550,0
20230614,165300,3306930500,27550,27550,27550,27550,0
20230614,165200,3306930500,27550,27550,27550,27550,0
20230614,165100,3306930500,27550,27550,27550,27550,0
20230614,165000,3306930500,27550,27550,27550,27550,0
20230614,164900,3306930500,27550,27550,27550,27550,0
20230614,164800,3306930500,27550,27550,27550,27550,0
20230614,164700,3306930500,27550,27550,27550,27550,0
20230614,164600,3306930500,27550,27550,27550,27550,1643
20230614,164500,3306930500,27550,27550,27550,27550,0
20230614,164400,3306930500,27550,27550,27550,27550,0
20230614,164300,3306930500,27550,27550,27550,27550,0
20230614,164200,3306930500,27550,27550,27550,27550,0
20230614,164100,3306930500,27550,27550,27550,27550,0
20230614,164000,3306930500,27550,27550,27550,27550,0
20230614,163900,3306930500,27550,27550,27550,27550,0
20230614,163800,3306930500,27550,27550,27550,27550,0
20230614,163700,3306930500,27550,27550,27550,27550,0
20230614,163600,3306930500,27550,27550,27550,27550,0
20230614,163500,3306930500,27550,27550,27550,27550,0
20230614,163400,3306930500,27550,27550,27550,27550,0
20230614,163300,3306930500,27550,27550,27550,27550,0
20230614,163200,3306930500,27550,27550,27550,27550,0
20230614,163100,3306930500,27550,27550,27550,27550,0
20230614,163000,3306930500,27550,27550,27550,27550,0
20230614,162900,3306930500,27550,27550,27550,27550,0
20230614,162800,3306930500,27550,27550,27550,27550,0
20230614,162700,3306930500,27550,27550,27550,27550,0
20230614,162600,3306930500,27550,27550,27550,27550,0
20230614,162500,3306930500,27550,27550,27550,27550,0
20230614,162400,3306930500,27550,27550,27550,27550,0
20230614,162300,3306930500,27550,27550,27550,27550,0
20230614,162200,3306930500,27550,27550,27550,27550,0
20230614,162100,3306930500,27550,27550,27550,27550,0
20230614,162000,3306930500,27550,27550,27550,27550,0
20230614,161900,3306930500,27550,27550,27550,27550,0
20230614,161800,3306930500,27550,27550,27550,27550,0
20230614,161700,3306930500,27550,27550,27550,27550,0
20230614,161600,3306930500,27550,27550,27550,27550,1643
20230614,161500,3306930500,27550,27550,27550,27550,0
20230614,161400,3306930500,27550,27550,27550,27550,0
20230614,161300,3306930500,27550,27550,27550,27550,0
20230614,161200,3306930500,27550,27550,27550,27550,0
20230614,161100,3306930500,27550,27550,27550,27550,0
20230614,161000,3306930500,27550,27550,27550,27550,0
20230614,160900,3306930500,27550,27550,27550,27550,0
20230614,160800,3306930500,27550,27550,27550,27550,0
20230614,160700,3306930500,27550,27550,27550,27550,0
20230614,160600,3306930500,27550,27550,27550,27550,0
20230614,160500,3306930500,27550,27550,27550,27550,0
20230614,160400,3306930500,27550,27550,27550,27550,0
20230614,160300,3306930500,27550,27550,27550,27550,0
20230614,160200,3306930500,27550,27550,27550,27550,0
20230614,160100,3306930500,27550,27550,27550,27550,0
20230614,160000,3306930500,27550,27550,27550,27550,0
20230614,155900,3306930500,27550,27550,27550,27550,0
20230614,155800,3306930500,27550,27550,27550,27550,0
20230614,155700,3306930500,27550,27550,27550,27550,0
20230614,155600,3306930500,27550,27550,27550,27550,0
20230614,155500,3306930500,27550,27550,27550,27550,0
20230614,155400,3306930500,27550,27550,27550,27550,0
20230614,155300,3306930500,27550,27550,27550,27550,0
20230614,155200,3306930500,27550,27550,27550,27550,0
20230614,155100,3306930500,27550,27550,27550,27550,0
20230614,155000,3306930500,27550,27550,27550,27550,0
20230614,154900,3306930500,27550,27550,27550,27550,0
20230614,154800,3306930500,27550,27550,27550,27550,0
20230614,154700,3306930500,27550,27550,27550,27550,0
20230614,154600,3306930500,27550,27550,27550,27550,1643
20230614,154500,3306930500,27550,27550,27550,27550,0
20230614,154400,3306930500,27550,27550,27550,27550,0
20230614,154300,3306930500,27550,27550,27550,27550,0
20230614,154200,3306930500,27550,27550,27550,27550,0
20230614,154100,3306930500,27550,27550,27550,27550,0
20230614,154000,3306930500,27550,27550,27550,27550,0
20230614,153900,3306930500,27550,27550,27550,27550,0
20230614,153800,3306930500,27550,27550,27550,27550,0
20230614,153700,3306930500,27550,27550,27550,27550,0
20230614,153600,3306930500,27550,27550,27550,27550,0
20230614,153500,3306930500,27550,27550,27550,27550,0
20230614,153400,3306930500,27550,27550,27550,27550,0
20230614,153300,3306930500,27550,27550,27550,27550,0
20230614,153200,3306930500,27550,27550,27550,27550,0
20230614,153100,3306930500,27550,27550,27550,27550,0
20230614,153000,3306930500,27550,27550,27550,27550,1643
20230614,152900,3261665850,27700,27700,27700,27700,0
20230614,152800,3261665850,27700,27700,27700,27700,0
20230614,152700,3261665850,27700,27700,27700,27700,0
20230614,152600,3261665850,27700,27700,27700,27700,0
20230614,152500,3261665850,27700,27700,27700,27700,0
20230614,152400,3261665850,27700,27700,27700,27700,0
20230614,152300,3261665850,27700,27700,27700,27700,0
20230614,152200,3261665850,27700,27700,27700,27700,0
20230614,152100,3261665850,27700,27700,27700,27700,0
20230614,152000,3261665850,27700,27700,27700,27700,0
20230614,151900,3261665850,27700,27700,27700,27700,272
20230614,151800,3254131450,27700,27600,27700,27550,730
20230614,151700,3234012100,27550,27550,27550,27550,175
20230614,151600,3229190850,27550,27700,27700,27500,1325
20230614,151500,3192701200,27500,27650,27650,27500,1000
20230614,151400,3165122200,27700,27700,27700,27700,1
20230614,151300,3165094500,27650,27700,27700,27650,426
20230614,151200,3153313100,27700,27700,27700,27700,86
20230614,151100,3150930900,27700,27700,27700,27700,2
20230614,151000,3150875500,27650,27650,27650,27650,5
20230614,150900,3150737250,27750,27600,27750,27600,101
20230614,150800,3147949500,27750,27700,27750,27700,9
20230614,150700,3147699800,27550,27550,27550,27550,1
20230614,150600,3147672250,27550,27750,27750,27550,644
20230614,150500,3129870700,27750,27750,27750,27750,10
20230614,150400,3129593200,27600,27700,27700,27550,833
20230614,150300,3106579600,27700,27700,27700,27700,314
20230614,150200,3097881800,27650,27700,27700,27650,82
20230614,150100,3095613900,27700,27700,27700,27700,101
20230614,150000,3092816200,27700,27700,27750,27700,119
20230614,145900,3089519850,27750,27700,27750,27700,187
20230614,145800,3084334700,27700,27750,27750,27700,108
20230614,145700,3081342600,27700,27700,27700,27700,16
20230614,145600,3080899400,27750,27700,27750,27700,67
20230614,145500,3079041150,27700,27600,27700,27600,111
20230614,145400,3075966550,27600,27700,27700,27600,179
20230614,145300,3071019150,27700,27700,27700,27700,181
20230614,145200,3066005450,27650,27650,27650,27650,35
20230614,145100,3065037700,27650,27650,27650,27650,1
20230614,145000,3065010050,27650,27700,27700,27650,957
20230614,144900,3038531700,27700,27700,27700,27700,1
20230614,144800,3038504000,27700,27850,27850,27700,214
20230614,144700,3032565900,27850,27750,27850,27750,4
20230614,144600,3032454700,27800,27800,27800,27800,204
20230614,144500,3026783500,27800,27800,27800,27800,1
20230614,144400,3026755700,27850,27800,27850,27800,373
20230614,144300,3016375400,27800,27800,27800,27800,1
20230614,144200,3016347600,27750,27750,27750,27750,1
20230614,144100,3016319850,27800,27750,27800,27750,629
20230614,144000,2998839600,27750,27750,27750,27750,39
20230614,143900,2997757350,27750,27750,27750,27750,2
20230614,143800,2997701850,27800,27800,27800,27800,22
20230614,143700,2997090250,27800,27800,27800,27800,51
20230614,143600,2995672450,27750,27750,27750,27750,204
20230614,143500,2990011450,27700,27700,27700,27700,22
20230614,143400,2989402050,27700,27700,27700,27700,21
20230614,143300,2988820350,27650,27650,27650,27650,25
20230614,143200,2988129100,27650,27700,27700,27650,19
20230614,143100,2987603650,27700,27700,27700,27700,186
20230614,143000,2982451450,27750,27750,27750,27750,22
20230614,142900,2981840950,27700,27750,27750,27700,320
20230614,142800,2972967800,27750,27700,27750,27700,76
20230614,142700,2970858850,27750,27750,27750,27750,166
20230614,142600,2966252350,27750,27750,27750,27750,521
20230614,142500,2951794600,27750,27700,27750,27650,378
20230614,142400,2941322500,27700,27650,27700,27650,11
20230614,142300,2941017850,27600,27600,27600,27600,0
20230614,142200,2941017850,27600,27600,27650,27600,9
20230614,142100,2940769300,27600,27650,27650,27600,13
20230614,142000,2940410000,27650,27600,27650,27600,42
20230614,141900,2939249700,27600,27700,27700,27600,42
20230614,141800,2938087450,27700,27700,27700,27700,30
20230614,141700,2937256450,27700,27700,27700,27700,1
20230614,141600,2937228750,27750,27550,27750,27550,51
20230614,141500,2935817450,27550,27550,27600,27550,1230
20230614,141400,2901918650,27500,27550,27550,27500,436
20230614,141300,2889917850,27500,27500,27550,27500,19
20230614,141200,2889395000,27500,27500,27500,27350,570
20230614,141100,2873721700,27500,27300,27500,27300,287
20230614,141000,2865852150,27300,27400,27450,27300,4437
20230614,140900,2744492750,27350,27350,27450,27350,888
20230614,140800,2720156150,27350,27450,27450,27350,1481
20230614,140700,2679531100,27450,27450,27450,27450,175
20230614,140600,2674727350,27450,27500,27500,27450,535
20230614,140500,2660040050,27450,27500,27500,27450,2238
20230614,140400,2598498050,27550,27550,27550,27500,2110
20230614,140300,2540384800,27550,27550,27600,27550,452
20230614,140200,2527927200,27550,27600,27700,27550,428
20230614,140100,2516116450,27650,27600,27650,27600,101
20230614,140000,2513328750,27600,27600,27600,27600,23
20230614,135900,2512693950,27600,27600,27650,27600,278
20230614,135800,2505018650,27650,27650,27650,27650,3
20230614,135700,2504935700,27550,27600,27600,27550,89
20230614,135600,2502481250,27550,27600,27750,27550,323
20230614,135500,2493580350,27600,27550,27600,27550,1453
20230614,135400,2453547550,27550,27600,27600,27550,575
20230614,135300,2437702600,27600,27600,27600,27600,168
20230614,135200,2433065800,27600,27600,27600,27600,184
20230614,135100,2427987400,27600,27550,27600,27550,1063
20230614,135000,2398657550,27550,27700,27700,27550,2139
20230614,134900,2339606400,27650,27650,27700,27650,455
20230614,134800,2327014900,27700,27650,27700,27600,47
20230614,134700,2325713350,27650,27650,27700,27650,861
20230614,134600,2301905450,27650,27650,27650,27650,609
20230614,134500,2285066600,27700,27700,27700,27700,0
20230614,134400,2285066600,27700,27700,27700,27650,154
20230614,134300,2280800850,27700,27700,27700,27650,422
20230614,134200,2269113300,27700,27700,27700,27700,4
20230614,134100,2269002500,27700,27700,27750,27700,453
20230614,134000,2256453300,27700,27750,27750,27700,212
20230614,133900,2250578900,27700,27700,27700,27700,125
20230614,133800,2247116400,27700,27700,27700,27700,11
20230614,133700,2246811700,27750,27700,27750,27700,25
20230614,133600,2246118950,27700,27700,27700,27700,227
20230614,133500,2239831050,27750,27750,27750,27750,353
20230614,133400,2230035300,27800,27800,27800,27800,2
20230614,133300,2229979700,27750,27800,27850,27750,554
20230614,133200,2214600950,27750,27800,27800,27750,61
20230614,133100,2212905650,27800,27800,27800,27800,51
20230614,133000,2211487850,27800,27800,27800,27800,21
20230614,132900,2210904050,27800,27800,27800,27800,109
20230614,132800,2207873850,27800,27800,27800,27800,100
20230614,132700,2205093850,27700,27700,27750,27700,1175
20230614,132600,2172488550,27700,27700,27700,27700,455
20230614,132500,2159885050,27700,27700,27700,27700,260
20230614,132400,2152683050,27700,27750,27750,27700,362
20230614,132300,2142654400,27750,27700,27750,27700,101
20230614,132200,2139856650,27700,27700,27700,27700,240
20230614,132100,2133208650,27700,27700,27700,27700,972
20230614,132000,2106284250,27750,27800,27800,27700,1886
20230614,131900,2053951200,27800,27800,27800,27800,381
20230614,131800,2043359400,27800,27800,27800,27750,288
20230614,131700,2035361600,27800,27850,27850,27800,2296
20230614,131600,1971532400,27850,27800,27850,27800,1089
20230614,131500,1941233200,27850,27850,27850,27850,66
20230614,131400,1939395100,27800,27850,27850,27800,1577
20230614,131300,1895480150,27850,27850,27850,27850,209
20230614,131200,1889659500,27850,27850,27850,27850,79
20230614,131100,1887459350,27900,27900,27900,27900,29
20230614,131000,1886650250,27850,27900,27900,27850,84
20230614,130900,1884307700,27900,27900,27950,27900,931
20230614,130800,1858331800,27900,27900,27900,27900,10
20230614,130700,1858052800,27900,27900,27900,27900,33
20230614,130600,1857132100,27900,27950,27950,27900,154
20230614,130500,1852830150,27950,27950,27950,27950,5
20230614,130400,1852690400,27950,27950,27950,27950,195
20230614,130300,1847240150,27900,27900,27900,27900,1
20230614,130200,1847212250,27900,27900,27900,27900,0
20230614,130100,1847212250,27900,27900,27900,27900,358
20230614,130000,1837224050,27900,27900,27900,27900,1
20230614,125900,1837196150,27900,27900,27900,27900,100
20230614,125800,1834406150,27900,27900,27950,27900,701
20230614,125700,1814843250,27900,27900,27950,27900,1432
20230614,125600,1774889950,27900,27950,27950,27900,415
20230614,125500,1763291450,27950,28000,28000,27950,170
20230614,125400,1758539900,27950,27950,27950,27950,20
20230614,125300,1757980900,27950,27950,27950,27950,20
20230614,125200,1757421900,28000,28000,28000,28000,0
20230614,125100,1757421900,28000,28000,28000,28000,2
20230614,125000,1757365900,28000,28000,28000,28000,100
20230614,124900,1754565900,27900,27950,27950,27900,107
20230614,124800,1751577600,27900,27950,27950,27900,239
20230614,124700,1744904450,27900,27900,27950,27900,13
20230614,124600,1744541700,27900,27900,27900,27900,10
20230614,124500,1744262700,27900,27900,28000,27900,635
20230614,124400,1726513100,27900,27950,28000,27900,101
20230614,124300,1723692600,27950,27900,27950,27900,211
20230614,124200,1717795200,27950,27950,28000,27950,708
20230614,124100,1698006550,28000,28000,28000,28000,0
20230614,124000,1698006550,28000,27950,28000,27950,83
20230614,123900,1695686650,28000,28000,28000,28000,1
20230614,123800,1695658650,28000,28000,28000,28000,0
20230614,123700,1695658650,28000,28000,28000,28000,0
20230614,123600,1695658650,28000,27950,28000,27950,5
20230614,123500,1695518700,28000,28000,28000,28000,10
20230614,123400,1695238700,27950,28000,28000,27950,3
20230614,123300,1695154800,28000,27950,28000,27950,4
20230614,123200,1695042950,28000,28000,28000,28000,3
20230614,123100,1694958950,28000,28000,28000,28000,518
20230614,123000,1680454950,28000,28000,28000,28000,55
20230614,122900,1678914950,28000,28000,28000,28000,98
20230614,122800,1676170950,28000,28000,28000,28000,5
20230614,122700,1676030950,28000,28000,28000,28000,4
20230614,122600,1675918950,28000,28000,28000,28000,27
20230614,122500,1675162950,28000,28000,28000,28000,27
20230614,122400,1674406950,28000,28000,28000,28000,18
20230614,122300,1673902950,28000,28000,28000,28000,33
20230614,122200,1672978950,28000,28000,28000,28000,5
20230614,122100,1672838950,28050,28050,28050,28050,0
20230614,122000,1672838950,28050,28050,28050,28050,0
20230614,121900,1672838950,28050,28050,28050,28050,0
20230614,121800,1672838950,28050,27950,28050,27950,6
20230614,121700,1672670750,27950,28000,28000,27950,7
20230614,121600,1672475050,28000,28000,28000,28000,66
20230614,121500,1670627050,28000,28000,28000,28000,0
20230614,121400,1670627050,28000,28000,28000,28000,31
20230614,121300,1669759050,28000,28000,28000,28000,16
20230614,121200,1669311050,28000,28000,28000,28000,0
20230614,121100,1669311050,28000,28000,28000,28000,0
20230614,121000,1669311050,28000,28000,28000,28000,12
20230614,120900,1668975050,28000,28000,28000,28000,51
20230614,120800,1667547050,28000,27950,28000,27950,260
20230614,120700,1660275050,27950,27950,27950,27950,21
20230614,120600,1659688100,27950,27950,27950,27950,100
20230614,120500,1656893100,28000,28000,28000,28000,0
20230614,120400,1656893100,28000,28000,28000,28000,50
20230614,120300,1655493100,28000,28000,28000,28000,1
20230614,120200,1655465100,27950,27950,27950,27950,0
20230614,120100,1655465100,27950,27950,27950,27950,26
20230614,120000,1654738400,27950,27950,27950,27950,111
20230614,115900,1651635950,28000,28000,28000,28000,37
20230614,115800,1650599950,28050,28050,28050,28050,0
20230614,115700,1650599950,28050,28000,28050,28000,67
20230614,115600,1648723550,28000,28000,28050,28000,52
20230614,115500,1647267450,28000,27900,28000,27900,14
20230614,115400,1646876050,27950,27950,28000,27950,921
20230614,115300,1621134050,28000,28000,28000,28000,9
20230614,115200,1620882050,28000,28000,28000,28000,0
20230614,115100,1620882050,28000,28000,28000,27950,420
20230614,115000,1609137100,28000,28000,28000,28000,4
20230614,114900,1609025100,28000,28000,28000,28000,1
20230614,114800,1608997100,28050,28050,28050,28050,0
20230614,114700,1608997100,28050,28050,28050,28050,0
20230614,114600,1608997100,28050,28050,28050,28000,4792
20230614,114500,1474750600,28050,28050,28050,28050,0
20230614,114400,1474750600,28050,28050,28050,28050,0
20230614,114300,1474750600,28050,28050,28050,28050,0
20230614,114200,1474750600,28050,28050,28050,28050,1
20230614,114100,1474722550,28050,28050,28050,28050,8
20230614,114000,1474498150,28050,28050,28050,28050,45
20230614,113900,1473235900,28100,28100,28100,28100,113
20230614,113800,1470060600,28100,28100,28100,28100,9
20230614,113700,1469807700,28100,28100,28100,28100,24
20230614,113600,1469133300,28100,28100,28100,28100,0
20230614,113500,1469133300,28100,28100,28100,28100,206
20230614,113400,1463344700,28150,28150,28150,28150,0
20230614,113300,1463344700,28150,28150,28150,28150,0
20230614,113200,1463344700,28150,28150,28150,28150,374
20230614,113100,1452816600,28150,28150,28150,28150,0
20230614,113000,1452816600,28150,28100,28150,28100,38
20230614,112900,1451747000,28050,28050,28050,28050,32
20230614,112800,1450849400,28050,28100,28100,28050,106
20230614,112700,1447876050,28100,28100,28100,28100,0
20230614,112600,1447876050,28100,28100,28100,28100,14
20230614,112500,1447482650,28050,28050,28050,28050,0
20230614,112400,1447482650,28050,28050,28050,28050,0
20230614,112300,1447482650,28050,28100,28100,28050,301
20230614,112200,1439029600,28100,28100,28100,28100,0
20230614,112100,1439029600,28100,28100,28100,28100,12
20230614,112000,1438692400,28050,28050,28050,28050,24
20230614,111900,1438019200,28100,28050,28100,28050,14
20230614,111800,1437626000,28050,28050,28050,28050,43
20230614,111700,1436419850,28050,28050,28050,28050,202
20230614,111600,1430753750,28100,28100,28100,28100,0
20230614,111500,1430753750,28100,28100,28100,28100,108
20230614,111400,1427718950,28100,28100,28100,28100,20
20230614,111300,1427156950,28100,28150,28150,28100,215
20230614,111200,1421115300,28050,28050,28050,28050,0
20230614,111100,1421115300,28050,28050,28050,28050,0
20230614,111000,1421115300,28050,28050,28050,28050,0
20230614,110900,1421115300,28050,28100,28100,28050,150
20230614,110800,1416902800,28050,28050,28050,28050,0
20230614,110700,1416902800,28050,28100,28100,28050,375
20230614,110600,1406382550,28050,28150,28150,28050,555
20230614,110500,1390805900,28150,28150,28150,28150,15
20230614,110400,1390383650,28150,28200,28200,28150,34
20230614,110300,1389424900,28200,28200,28200,28200,17
20230614,110200,1388945500,28200,28150,28200,28150,76
20230614,110100,1386806050,28150,28100,28150,28100,136
20230614,110000,1382978200,28100,28150,28150,28100,41
20230614,105900,1381826050,28100,28100,28100,28100,5
20230614,105800,1381685550,28150,28150,28150,28150,0
20230614,105700,1381685550,28150,28150,28150,28150,31
20230614,105600,1380812900,28150,28150,28150,28150,0
20230614,105500,1380812900,28150,28150,28150,28150,0
20230614,105400,1380812900,28150,28150,28150,28150,2
20230614,105300,1380756600,28150,28150,28150,28150,28
20230614,105200,1379968400,28150,28150,28150,28150,21
20230614,105100,1379377250,28150,28100,28150,28100,111
20230614,105000,1376257600,28100,28100,28100,28100,10
20230614,104900,1375976600,28150,28150,28150,28150,10
20230614,104800,1375695100,28100,28150,28150,28100,932
20230614,104700,1349504950,28150,28150,28150,28150,30
20230614,104600,1348660450,28150,28150,28150,28150,99
20230614,104500,1345873600,28150,28150,28150,28150,0
20230614,104400,1345873600,28150,28150,28150,28150,10
20230614,104300,1345592100,28200,28200,28200,28200,1
20230614,104200,1345563900,28200,28200,28200,28200,1671
20230614,104100,1298441700,28250,28250,28250,28250,6
20230614,104000,1298272200,28250,28250,28250,28250,34
20230614,103900,1297311700,28250,28200,28250,28200,676
20230614,103800,1278221300,28200,28200,28200,28200,10
20230614,103700,1277939300,28200,28200,28200,28200,4
20230614,103600,1277826500,28200,28100,28200,28100,21
20230614,103500,1277234400,28100,28100,28100,28100,15
20230614,103400,1276812900,28250,28250,28250,28250,0
20230614,103300,1276812900,28250,28250,28250,28250,0
20230614,103200,1276812900,28250,28250,28250,28250,37
20230614,103100,1275767650,28250,28250,28250,28250,10
20230614,103000,1275485150,28100,28050,28100,28050,374
20230614,102900,1264985750,28050,28100,28100,28050,118
20230614,102800,1261670000,28100,28100,28100,28100,70
20230614,102700,1259703000,28100,28100,28100,28100,100
20230614,102600,1256893000,28150,28200,28200,28150,478
20230614,102500,1243418850,28250,28250,28250,28250,46
20230614,102400,1242119350,28250,28250,28250,28250,23
20230614,102300,1241469600,28250,28200,28250,28200,17
20230614,102200,1240989700,28200,28150,28200,28150,587
20230614,102100,1224441300,28150,28150,28150,28150,2
20230614,102000,1224385000,28150,28150,28150,28150,1
20230614,101900,1224356850,28150,28150,28150,28150,52
20230614,101800,1222893050,28150,28150,28150,28150,4
20230614,101700,1222780450,28150,28150,28150,28150,129
20230614,101600,1219149100,28150,28100,28150,28100,8
20230614,101500,1218924050,28100,28100,28100,28100,1
20230614,101400,1218895950,28100,28100,28100,28100,0
20230614,101300,1218895950,28100,28050,28100,28050,2305
20230614,101200,1154125800,28050,28050,28050,28050,1
20230614,101100,1154097750,28050,28050,28050,28050,21
20230614,101000,1153508700,28000,28000,28000,28000,61
20230614,100900,1151800700,28000,28000,28000,28000,55
20230614,100800,1150260700,28000,28000,28000,28000,82
20230614,100700,1147964700,28000,28000,28000,28000,150
20230614,100600,1143764700,28000,28000,28000,28000,0
20230614,100500,1143764700,28000,28000,28000,28000,83
20230614,100400,1141440700,28000,28050,28050,28000,33
20230614,100300,1140516050,28050,28000,28050,28000,1108
20230614,100200,1109482750,28000,28000,28000,28000,359
20230614,100100,1099430750,28000,28000,28000,28000,10
20230614,100000,1099150750,28050,28050,28050,28050,145
20230614,095900,1095083500,28050,28000,28050,28000,3
20230614,095800,1094999400,28000,28000,28000,28000,1
20230614,095700,1094971400,28000,28050,28100,28000,199
20230614,095600,1089389750,28050,28050,28050,28050,266
20230614,095500,1081928450,28050,28050,28050,28050,1
20230614,095400,1081900400,28050,28050,28050,28050,1
20230614,095300,1081872350,28050,28000,28100,28000,92
20230614,095200,1079296200,27950,27950,27950,27950,63
20230614,095100,1077535350,27900,27900,27900,27900,724
20230614,095000,1057335750,27900,27950,28000,27900,1265
20230614,094900,1021982750,27950,28000,28000,27950,506
20230614,094800,1007834700,28000,28000,28000,28000,55
20230614,094700,1006294700,28000,28000,28000,28000,55
20230614,094600,1004754700,28000,28000,28000,27950,90
20230614,094500,1002234800,28000,28050,28050,28000,111
20230614,094400,999124750,28000,28050,28050,28000,1315
20230614,094300,962304500,28000,28100,28100,28000,139
20230614,094200,958412000,28100,28050,28100,28050,586
20230614,094100,941971200,28050,28050,28050,28000,152
20230614,094000,937709350,28050,28050,28050,28050,132
20230614,093900,934006750,28050,28100,28100,28050,500
20230614,093800,919981200,28100,28100,28100,28100,15
20230614,093700,919559700,28100,28100,28100,28100,35
20230614,093600,918576200,28100,28100,28100,28050,582
20230614,093500,902232000,28150,28150,28200,28100,381
20230614,093400,891511350,28150,28050,28150,28050,94
20230614,093300,888873650,28050,28000,28050,28000,283
20230614,093200,880945650,28000,28000,28000,27950,426
20230614,093100,869017900,27950,28050,28050,27950,971
20230614,093000,841825050,28000,28050,28050,28000,1001
20230614,092900,813764150,28050,28050,28050,28000,257
20230614,092800,806558950,28050,28100,28100,28000,522
20230614,092700,791934350,28000,28100,28100,28000,2221
20230614,092600,729628200,28100,28150,28150,28100,3500
20230614,092500,631237700,28200,28250,28300,28150,1997
20230614,092400,574918650,28300,28250,28300,28250,153
20230614,092300,570595600,28300,28250,28300,28200,355
20230614,092200,560572500,28300,28250,28300,28250,53
20230614,092100,559073850,28250,28250,28250,28250,305
20230614,092000,550457600,28250,28250,28250,28250,242
20230614,091900,543621100,28250,28250,28250,28250,15
20230614,091800,543197350,28250,28250,28300,28200,291
20230614,091700,534975650,28250,28250,28250,28200,591
20230614,091600,518280300,28200,28200,28200,28200,131
20230614,091500,514586100,28300,28250,28300,28200,177
20230614,091400,509588450,28250,28150,28250,28150,887
20230614,091300,484595350,28150,28150,28250,28150,1193
20230614,091200,451011200,28100,28200,28250,28100,2068
20230614,091100,392770800,28250,28300,28350,28150,2134
20230614,091000,332585950,28300,28300,28350,28300,153
20230614,090900,328255500,28300,28350,28350,28200,1373
20230614,090800,289455050,28350,28300,28350,28300,135
20230614,090700,285629250,28350,28300,28350,28300,446
20230614,090600,272996900,28250,28250,28300,28200,483
20230614,090500,259344700,28250,28250,28250,28250,516
20230614,090400,244767700,28100,28400,28400,28100,1583
20230614,090300,199960800,28400,28650,28650,28400,2431
20230614,090200,130514300,28700,28750,28850,28700,506
20230614,090100,115986900,28800,28800,29000,28750,776
20230614,090000,93663850,28750,29000,29000,28750,3230