084370/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212400,7811995050,32050,32050,32050,32050,3042
20230614,212300,7811995050,32050,32050,32050,32050,0
20230614,212200,7811995050,32050,32050,32050,32050,0
20230614,212100,7811995050,32050,32050,32050,32050,0
20230614,212000,7811995050,32050,32050,32050,32050,0
20230614,211900,7811995050,32050,32050,32050,32050,0
20230614,211800,7811995050,32050,32050,32050,32050,0
20230614,211700,7811995050,32050,32050,32050,32050,0
20230614,211600,7811995050,32050,32050,32050,32050,0
20230614,211500,7811995050,32050,32050,32050,32050,0
20230614,211400,7811995050,32050,32050,32050,32050,0
20230614,211300,7811995050,32050,32050,32050,32050,0
20230614,211200,7811995050,32050,32050,32050,32050,0
20230614,211100,7811995050,32050,32050,32050,32050,0
20230614,211000,7811995050,32050,32050,32050,32050,0
20230614,210900,7811995050,32050,32050,32050,32050,0
20230614,210800,7811995050,32050,32050,32050,32050,0
20230614,210700,7811995050,32050,32050,32050,32050,0
20230614,210600,7811995050,32050,32050,32050,32050,0
20230614,210500,7811995050,32050,32050,32050,32050,0
20230614,210400,7811995050,32050,32050,32050,32050,0
20230614,210300,7811995050,32050,32050,32050,32050,0
20230614,210200,7811995050,32050,32050,32050,32050,0
20230614,210100,7811995050,32050,32050,32050,32050,0
20230614,210000,7811995050,32050,32050,32050,32050,0
20230614,205900,7811995050,32050,32050,32050,32050,0
20230614,205800,7811995050,32050,32050,32050,32050,0
20230614,205700,7811995050,32050,32050,32050,32050,0
20230614,205600,7811995050,32050,32050,32050,32050,0
20230614,205500,7811995050,32050,32050,32050,32050,0
20230614,205400,7811995050,32050,32050,32050,32050,3042
20230614,205300,7811995050,32050,32050,32050,32050,0
20230614,205200,7811995050,32050,32050,32050,32050,0
20230614,205100,7811995050,32050,32050,32050,32050,0
20230614,205000,7811995050,32050,32050,32050,32050,0
20230614,204900,7811995050,32050,32050,32050,32050,0
20230614,204800,7811995050,32050,32050,32050,32050,0
20230614,204700,7811995050,32050,32050,32050,32050,0
20230614,204600,7811995050,32050,32050,32050,32050,0
20230614,204500,7811995050,32050,32050,32050,32050,0
20230614,204400,7811995050,32050,32050,32050,32050,0
20230614,204300,7811995050,32050,32050,32050,32050,0
20230614,204200,7811995050,32050,32050,32050,32050,0
20230614,204100,7811995050,32050,32050,32050,32050,0
20230614,204000,7811995050,32050,32050,32050,32050,0
20230614,203900,7811995050,32050,32050,32050,32050,0
20230614,203800,7811995050,32050,32050,32050,32050,0
20230614,203700,7811995050,32050,32050,32050,32050,0
20230614,203600,7811995050,32050,32050,32050,32050,0
20230614,203500,7811995050,32050,32050,32050,32050,0
20230614,203400,7811995050,32050,32050,32050,32050,0
20230614,203300,7811995050,32050,32050,32050,32050,0
20230614,203200,7811995050,32050,32050,32050,32050,0
20230614,203100,7811995050,32050,32050,32050,32050,0
20230614,203000,7811995050,32050,32050,32050,32050,0
20230614,202900,7811995050,32050,32050,32050,32050,0
20230614,202800,7811995050,32050,32050,32050,32050,0
20230614,202700,7811995050,32050,32050,32050,32050,0
20230614,202600,7811995050,32050,32050,32050,32050,0
20230614,202500,7811995050,32050,32050,32050,32050,0
20230614,202400,7811995050,32050,32050,32050,32050,3042
20230614,202300,7811995050,32050,32050,32050,32050,0
20230614,202200,7811995050,32050,32050,32050,32050,0
20230614,202100,7811995050,32050,32050,32050,32050,0
20230614,202000,7811995050,32050,32050,32050,32050,0
20230614,201900,7811995050,32050,32050,32050,32050,0
20230614,201800,7811995050,32050,32050,32050,32050,0
20230614,201700,7811995050,32050,32050,32050,32050,0
20230614,201600,7811995050,32050,32050,32050,32050,0
20230614,201500,7811995050,32050,32050,32050,32050,0
20230614,201400,7811995050,32050,32050,32050,32050,0
20230614,201300,7811995050,32050,32050,32050,32050,0
20230614,201200,7811995050,32050,32050,32050,32050,0
20230614,201100,7811995050,32050,32050,32050,32050,0
20230614,201000,7811995050,32050,32050,32050,32050,0
20230614,200900,7811995050,32050,32050,32050,32050,0
20230614,200800,7811995050,32050,32050,32050,32050,0
20230614,200700,7811995050,32050,32050,32050,32050,0
20230614,200600,7811995050,32050,32050,32050,32050,0
20230614,200500,7811995050,32050,32050,32050,32050,0
20230614,200400,7811995050,32050,32050,32050,32050,0
20230614,200300,7811995050,32050,32050,32050,32050,0
20230614,200200,7811995050,32050,32050,32050,32050,0
20230614,200100,7811995050,32050,32050,32050,32050,0
20230614,200000,7811995050,32050,32050,32050,32050,0
20230614,195900,7811995050,32050,32050,32050,32050,0
20230614,195800,7811995050,32050,32050,32050,32050,0
20230614,195700,7811995050,32050,32050,32050,32050,0
20230614,195600,7811995050,32050,32050,32050,32050,0
20230614,195500,7811995050,32050,32050,32050,32050,0
20230614,195400,7811995050,32050,32050,32050,32050,3042
20230614,195300,7811995050,32050,32050,32050,32050,0
20230614,195200,7811995050,32050,32050,32050,32050,0
20230614,195100,7811995050,32050,32050,32050,32050,0
20230614,195000,7811995050,32050,32050,32050,32050,0
20230614,194900,7811995050,32050,32050,32050,32050,0
20230614,194800,7811995050,32050,32050,32050,32050,0
20230614,194700,7811995050,32050,32050,32050,32050,0
20230614,194600,7811995050,32050,32050,32050,32050,0
20230614,194500,7811995050,32050,32050,32050,32050,0
20230614,194400,7811995050,32050,32050,32050,32050,0
20230614,194300,7811995050,32050,32050,32050,32050,0
20230614,194200,7811995050,32050,32050,32050,32050,0
20230614,194100,7811995050,32050,32050,32050,32050,0
20230614,194000,7811995050,32050,32050,32050,32050,0
20230614,193900,7811995050,32050,32050,32050,32050,0
20230614,193800,7811995050,32050,32050,32050,32050,0
20230614,193700,7811995050,32050,32050,32050,32050,0
20230614,193600,7811995050,32050,32050,32050,32050,0
20230614,193500,7811995050,32050,32050,32050,32050,0
20230614,193400,7811995050,32050,32050,32050,32050,0
20230614,193300,7811995050,32050,32050,32050,32050,0
20230614,193200,7811995050,32050,32050,32050,32050,0
20230614,193100,7811995050,32050,32050,32050,32050,0
20230614,193000,7811995050,32050,32050,32050,32050,0
20230614,192900,7811995050,32050,32050,32050,32050,0
20230614,192800,7811995050,32050,32050,32050,32050,0
20230614,192700,7811995050,32050,32050,32050,32050,0
20230614,192600,7811995050,32050,32050,32050,32050,0
20230614,192500,7811995050,32050,32050,32050,32050,0
20230614,192400,7811995050,32050,32050,32050,32050,3042
20230614,192300,7811995050,32050,32050,32050,32050,0
20230614,192200,7811995050,32050,32050,32050,32050,0
20230614,192100,7811995050,32050,32050,32050,32050,0
20230614,192000,7811995050,32050,32050,32050,32050,0
20230614,191900,7811995050,32050,32050,32050,32050,0
20230614,191800,7811995050,32050,32050,32050,32050,0
20230614,191700,7811995050,32050,32050,32050,32050,0
20230614,191600,7811995050,32050,32050,32050,32050,0
20230614,191500,7811995050,32050,32050,32050,32050,0
20230614,191400,7811995050,32050,32050,32050,32050,0
20230614,191300,7811995050,32050,32050,32050,32050,0
20230614,191200,7811995050,32050,32050,32050,32050,0
20230614,191100,7811995050,32050,32050,32050,32050,0
20230614,191000,7811995050,32050,32050,32050,32050,0
20230614,190900,7811995050,32050,32050,32050,32050,0
20230614,190800,7811995050,32050,32050,32050,32050,0
20230614,190700,7811995050,32050,32050,32050,32050,0
20230614,190600,7811995050,32050,32050,32050,32050,0
20230614,190500,7811995050,32050,32050,32050,32050,0
20230614,190400,7811995050,32050,32050,32050,32050,0
20230614,190300,7811995050,32050,32050,32050,32050,0
20230614,190200,7811995050,32050,32050,32050,32050,0
20230614,190100,7811995050,32050,32050,32050,32050,0
20230614,190000,7811995050,32050,32050,32050,32050,0
20230614,185900,7811995050,32050,32050,32050,32050,0
20230614,185800,7811995050,32050,32050,32050,32050,0
20230614,185700,7811995050,32050,32050,32050,32050,0
20230614,185600,7811995050,32050,32050,32050,32050,0
20230614,185500,7811995050,32050,32050,32050,32050,0
20230614,185400,7811995050,32050,32050,32050,32050,3042
20230614,185300,7811995050,32050,32050,32050,32050,0
20230614,185200,7811995050,32050,32050,32050,32050,0
20230614,185100,7811995050,32050,32050,32050,32050,0
20230614,185000,7811995050,32050,32050,32050,32050,0
20230614,184900,7811995050,32050,32050,32050,32050,0
20230614,184800,7811995050,32050,32050,32050,32050,0
20230614,184700,7811995050,32050,32050,32050,32050,0
20230614,184600,7811995050,32050,32050,32050,32050,0
20230614,184500,7811995050,32050,32050,32050,32050,0
20230614,184400,7811995050,32050,32050,32050,32050,0
20230614,184300,7811995050,32050,32050,32050,32050,0
20230614,184200,7811995050,32050,32050,32050,32050,0
20230614,184100,7811995050,32050,32050,32050,32050,0
20230614,184000,7811995050,32050,32050,32050,32050,0
20230614,183900,7811995050,32050,32050,32050,32050,0
20230614,183800,7811995050,32050,32050,32050,32050,0
20230614,183700,7811995050,32050,32050,32050,32050,0
20230614,183600,7811995050,32050,32050,32050,32050,0
20230614,183500,7811995050,32050,32050,32050,32050,0
20230614,183400,7811995050,32050,32050,32050,32050,0
20230614,183300,7811995050,32050,32050,32050,32050,0
20230614,183200,7811995050,32050,32050,32050,32050,0
20230614,183100,7811995050,32050,32050,32050,32050,0
20230614,183000,7811995050,32050,32050,32050,32050,0
20230614,182900,7811995050,32050,32050,32050,32050,0
20230614,182800,7811995050,32050,32050,32050,32050,0
20230614,182700,7811995050,32050,32050,32050,32050,0
20230614,182600,7811995050,32050,32050,32050,32050,0
20230614,182500,7811995050,32050,32050,32050,32050,0
20230614,182400,7811995050,32050,32050,32050,32050,3042
20230614,182300,7811995050,32050,32050,32050,32050,0
20230614,182200,7811995050,32050,32050,32050,32050,0
20230614,182100,7811995050,32050,32050,32050,32050,0
20230614,182000,7811995050,32050,32050,32050,32050,0
20230614,181900,7811995050,32050,32050,32050,32050,0
20230614,181800,7811995050,32050,32050,32050,32050,0
20230614,181700,7811995050,32050,32050,32050,32050,0
20230614,181600,7811995050,32050,32050,32050,32050,0
20230614,181500,7811995050,32050,32050,32050,32050,0
20230614,181400,7811995050,32050,32050,32050,32050,0
20230614,181300,7811995050,32050,32050,32050,32050,0
20230614,181200,7811995050,32050,32050,32050,32050,0
20230614,181100,7811995050,32050,32050,32050,32050,0
20230614,181000,7811995050,32050,32050,32050,32050,0
20230614,180900,7811995050,32050,32050,32050,32050,0
20230614,180800,7811995050,32050,32050,32050,32050,0
20230614,180700,7811995050,32050,32050,32050,32050,0
20230614,180600,7811995050,32050,32050,32050,32050,0
20230614,180500,7811995050,32050,32050,32050,32050,0
20230614,180400,7811995050,32050,32050,32050,32050,0
20230614,180300,7811995050,32050,32050,32050,32050,0
20230614,180200,7811995050,32050,32050,32050,32050,0
20230614,180100,7811995050,32050,32050,32050,32050,0
20230614,180000,7811995050,32050,32050,32050,32050,0
20230614,175900,7811995050,32050,32050,32050,32050,0
20230614,175800,7811995050,32050,32050,32050,32050,0
20230614,175700,7811995050,32050,32050,32050,32050,0
20230614,175600,7811995050,32050,32050,32050,32050,0
20230614,175500,7811995050,32050,32050,32050,32050,0
20230614,175400,7811995050,32050,32050,32050,32050,3042
20230614,175300,7811995050,32050,32050,32050,32050,0
20230614,175200,7811995050,32050,32050,32050,32050,0
20230614,175100,7811995050,32050,32050,32050,32050,0
20230614,175000,7811995050,32050,32050,32050,32050,0
20230614,174900,7811995050,32050,32050,32050,32050,0
20230614,174800,7811995050,32050,32050,32050,32050,0
20230614,174700,7811995050,32050,32050,32050,32050,0
20230614,174600,7811995050,32050,32050,32050,32050,0
20230614,174500,7811995050,32050,32050,32050,32050,0
20230614,174400,7811995050,32050,32050,32050,32050,0
20230614,174300,7811995050,32050,32050,32050,32050,0
20230614,174200,7811995050,32050,32050,32050,32050,0
20230614,174100,7811995050,32050,32050,32050,32050,0
20230614,174000,7811995050,32050,32050,32050,32050,0
20230614,173900,7811995050,32050,32050,32050,32050,0
20230614,173800,7811995050,32050,32050,32050,32050,0
20230614,173700,7811995050,32050,32050,32050,32050,0
20230614,173600,7811995050,32050,32050,32050,32050,0
20230614,173500,7811995050,32050,32050,32050,32050,0
20230614,173400,7811995050,32050,32050,32050,32050,0
20230614,173300,7811995050,32050,32050,32050,32050,0
20230614,173200,7811995050,32050,32050,32050,32050,0
20230614,173100,7811995050,32050,32050,32050,32050,0
20230614,173000,7811995050,32050,32050,32050,32050,0
20230614,172900,7811995050,32050,32050,32050,32050,0
20230614,172800,7811995050,32050,32050,32050,32050,0
20230614,172700,7811995050,32050,32050,32050,32050,0
20230614,172600,7811995050,32050,32050,32050,32050,0
20230614,172500,7811995050,32050,32050,32050,32050,0
20230614,172400,7811995050,32050,32050,32050,32050,3042
20230614,172300,7811995050,32050,32050,32050,32050,0
20230614,172200,7811995050,32050,32050,32050,32050,0
20230614,172100,7811995050,32050,32050,32050,32050,0
20230614,172000,7811995050,32050,32050,32050,32050,0
20230614,171900,7811995050,32050,32050,32050,32050,0
20230614,171800,7811995050,32050,32050,32050,32050,0
20230614,171700,7811995050,32050,32050,32050,32050,0
20230614,171600,7811995050,32050,32050,32050,32050,0
20230614,171500,7811995050,32050,32050,32050,32050,0
20230614,171400,7811995050,32050,32050,32050,32050,0
20230614,171300,7811995050,32050,32050,32050,32050,0
20230614,171200,7811995050,32050,32050,32050,32050,0
20230614,171100,7811995050,32050,32050,32050,32050,0
20230614,171000,7811995050,32050,32050,32050,32050,0
20230614,170900,7811995050,32050,32050,32050,32050,0
20230614,170800,7811995050,32050,32050,32050,32050,0
20230614,170700,7811995050,32050,32050,32050,32050,0
20230614,170600,7811995050,32050,32050,32050,32050,0
20230614,170500,7811995050,32050,32050,32050,32050,0
20230614,170400,7811995050,32050,32050,32050,32050,0
20230614,170300,7811995050,32050,32050,32050,32050,0
20230614,170200,7811995050,32050,32050,32050,32050,0
20230614,170100,7811995050,32050,32050,32050,32050,0
20230614,170000,7811995050,32050,32050,32050,32050,0
20230614,165900,7811995050,32050,32050,32050,32050,0
20230614,165800,7811995050,32050,32050,32050,32050,0
20230614,165700,7811995050,32050,32050,32050,32050,0
20230614,165600,7811995050,32050,32050,32050,32050,0
20230614,165500,7811995050,32050,32050,32050,32050,0
20230614,165400,7811995050,32050,32050,32050,32050,3042
20230614,165300,7811995050,32050,32050,32050,32050,0
20230614,165200,7811995050,32050,32050,32050,32050,0
20230614,165100,7811995050,32050,32050,32050,32050,0
20230614,165000,7811995050,32050,32050,32050,32050,0
20230614,164900,7811995050,32050,32050,32050,32050,0
20230614,164800,7811995050,32050,32050,32050,32050,0
20230614,164700,7811995050,32050,32050,32050,32050,0
20230614,164600,7811995050,32050,32050,32050,32050,0
20230614,164500,7811995050,32050,32050,32050,32050,0
20230614,164400,7811995050,32050,32050,32050,32050,0
20230614,164300,7811995050,32050,32050,32050,32050,0
20230614,164200,7811995050,32050,32050,32050,32050,0
20230614,164100,7811995050,32050,32050,32050,32050,0
20230614,164000,7811995050,32050,32050,32050,32050,0
20230614,163900,7811995050,32050,32050,32050,32050,0
20230614,163800,7811995050,32050,32050,32050,32050,0
20230614,163700,7811995050,32050,32050,32050,32050,0
20230614,163600,7811995050,32050,32050,32050,32050,0
20230614,163500,7811995050,32050,32050,32050,32050,0
20230614,163400,7811995050,32050,32050,32050,32050,0
20230614,163300,7811995050,32050,32050,32050,32050,0
20230614,163200,7811995050,32050,32050,32050,32050,0
20230614,163100,7811995050,32050,32050,32050,32050,0
20230614,163000,7811995050,32050,32050,32050,32050,0
20230614,162900,7811995050,32050,32050,32050,32050,0
20230614,162800,7811995050,32050,32050,32050,32050,0
20230614,162700,7811995050,32050,32050,32050,32050,0
20230614,162600,7811995050,32050,32050,32050,32050,0
20230614,162500,7811995050,32050,32050,32050,32050,0
20230614,162400,7811995050,32050,32050,32050,32050,3042
20230614,162300,7811995050,32050,32050,32050,32050,0
20230614,162200,7811995050,32050,32050,32050,32050,0
20230614,162100,7811995050,32050,32050,32050,32050,0
20230614,162000,7811995050,32050,32050,32050,32050,0
20230614,161900,7811995050,32050,32050,32050,32050,0
20230614,161800,7811995050,32050,32050,32050,32050,0
20230614,161700,7811995050,32050,32050,32050,32050,0
20230614,161600,7811995050,32050,32050,32050,32050,0
20230614,161500,7811995050,32050,32050,32050,32050,0
20230614,161400,7811995050,32050,32050,32050,32050,0
20230614,161300,7811995050,32050,32050,32050,32050,0
20230614,161200,7811995050,32050,32050,32050,32050,0
20230614,161100,7811995050,32050,32050,32050,32050,0
20230614,161000,7811995050,32050,32050,32050,32050,0
20230614,160900,7811995050,32050,32050,32050,32050,0
20230614,160800,7811995050,32050,32050,32050,32050,0
20230614,160700,7811995050,32050,32050,32050,32050,0
20230614,160600,7811995050,32050,32050,32050,32050,0
20230614,160500,7811995050,32050,32050,32050,32050,0
20230614,160400,7811995050,32050,32050,32050,32050,0
20230614,160300,7811995050,32050,32050,32050,32050,0
20230614,160200,7811995050,32050,32050,32050,32050,0
20230614,160100,7811995050,32050,32050,32050,32050,0
20230614,160000,7811995050,32050,32050,32050,32050,0
20230614,155900,7811995050,32050,32050,32050,32050,0
20230614,155800,7811995050,32050,32050,32050,32050,0
20230614,155700,7811995050,32050,32050,32050,32050,0
20230614,155600,7811995050,32050,32050,32050,32050,0
20230614,155500,7811995050,32050,32050,32050,32050,0
20230614,155400,7811995050,32050,32050,32050,32050,3042
20230614,155300,7811995050,32050,32050,32050,32050,0
20230614,155200,7811995050,32050,32050,32050,32050,0
20230614,155100,7811995050,32050,32050,32050,32050,0
20230614,155000,7811995050,32050,32050,32050,32050,0
20230614,154900,7811995050,32050,32050,32050,32050,0
20230614,154800,7811995050,32050,32050,32050,32050,0
20230614,154700,7811995050,32050,32050,32050,32050,0
20230614,154600,7811995050,32050,32050,32050,32050,0
20230614,154500,7811995050,32050,32050,32050,32050,0
20230614,154400,7811995050,32050,32050,32050,32050,0
20230614,154300,7811995050,32050,32050,32050,32050,0
20230614,154200,7811995050,32050,32050,32050,32050,0
20230614,154100,7811995050,32050,32050,32050,32050,0
20230614,154000,7811995050,32050,32050,32050,32050,0
20230614,153900,7811995050,32050,32050,32050,32050,0
20230614,153800,7811995050,32050,32050,32050,32050,0
20230614,153700,7811995050,32050,32050,32050,32050,0
20230614,153600,7811995050,32050,32050,32050,32050,0
20230614,153500,7811995050,32050,32050,32050,32050,0
20230614,153400,7811995050,32050,32050,32050,32050,0
20230614,153300,7811995050,32050,32050,32050,32050,0
20230614,153200,7811995050,32050,32050,32050,32050,0
20230614,153100,7811995050,32050,32050,32050,32050,0
20230614,153000,7811995050,32050,32050,32050,32050,3042
20230614,152900,7714498950,32100,32100,32100,32100,0
20230614,152800,7714498950,32100,32100,32100,32100,0
20230614,152700,7714498950,32100,32100,32100,32100,0
20230614,152600,7714498950,32100,32100,32100,32100,0
20230614,152500,7714498950,32100,32100,32100,32100,0
20230614,152400,7714498950,32100,32100,32100,32100,0
20230614,152300,7714498950,32100,32100,32100,32100,0
20230614,152200,7714498950,32100,32100,32100,32100,0
20230614,152100,7714498950,32100,32100,32100,32100,0
20230614,152000,7714498950,32100,32100,32100,32100,0
20230614,151900,7714498950,32100,32100,32100,32050,295
20230614,151800,7705033300,32100,32100,32100,32050,379
20230614,151700,7692879550,32050,32100,32100,32000,304
20230614,151600,7683133350,32050,32100,32100,32050,193
20230614,151500,7676947000,32000,32050,32100,32000,205
20230614,151400,7670376300,32000,32000,32050,32000,231
20230614,151300,7662976800,32000,32050,32050,32000,62
20230614,151200,7660990300,32000,32050,32050,32000,233
20230614,151100,7653527500,32050,32050,32050,32000,391
20230614,151000,7640996500,32000,32000,32050,32000,667
20230614,150900,7619624350,32050,32000,32050,32000,87
20230614,150800,7616836450,32000,32100,32100,32000,628
20230614,150700,7596713650,32100,32100,32100,32000,302
20230614,150600,7587037250,32050,32100,32100,32050,504
20230614,150500,7570883350,32050,32100,32100,32050,210
20230614,150400,7564149000,32050,32050,32100,32000,570
20230614,150300,7545879950,32050,32050,32050,32000,299
20230614,150200,7536311100,32050,32000,32050,31950,342
20230614,150100,7525367400,31950,32000,32000,31950,281
20230614,150000,7516387850,31950,31950,32000,31900,291
20230614,145900,7507094000,31900,31950,32000,31900,311
20230614,145800,7497158850,31900,32000,32000,31900,412
20230614,145700,7483999800,31950,31950,32000,31900,475
20230614,145600,7468824000,31950,31950,31950,31900,393
20230614,145500,7456283450,31950,31900,31950,31900,425
20230614,145400,7442721000,31950,31950,32000,31900,625
20230614,145300,7422744900,31900,31950,31950,31900,220
20230614,145200,7415717000,31900,31900,31950,31900,186
20230614,145100,7409779350,31900,31950,31950,31900,322
20230614,145000,7399504650,31900,31950,31950,31900,31
20230614,144900,7398514650,31900,31950,31950,31900,256
20230614,144800,7390340050,31950,31900,31950,31850,321
20230614,144700,7380098600,31900,31850,31900,31850,144
20230614,144600,7375511100,31900,31950,31950,31850,235
20230614,144500,7368014650,31900,31850,31950,31850,272
20230614,144400,7359335300,31850,31850,31900,31850,486
20230614,144300,7343849350,31900,31900,31900,31800,548
20230614,144200,7326395850,31850,31900,31900,31850,441
20230614,144100,7312348850,31900,31850,31950,31850,659
20230614,144000,7291330800,31900,31900,31900,31850,455
20230614,143900,7276837450,31850,31850,31900,31850,355
20230614,143800,7265526400,31850,31900,31900,31850,339
20230614,143700,7254725300,31900,31900,31900,31850,437
20230614,143600,7240804650,31900,31900,31900,31850,249
20230614,143500,7232870350,31850,31800,31900,31800,786
20230614,143400,7207844300,31800,31750,31800,31700,956
20230614,143300,7177501000,31750,31750,31800,31700,1604
20230614,143200,7126633150,31750,31800,31800,31750,943
20230614,143100,7096674150,31800,31850,31850,31750,639
20230614,143000,7076359550,31800,31850,31850,31800,706
20230614,142900,7053906800,31850,31850,31850,31800,288
20230614,142800,7044742100,31800,31950,31950,31800,1947
20230614,142700,6982696200,31950,31950,31950,31900,183
20230614,142600,6976857300,31900,31950,31950,31900,439
20230614,142500,6962847750,31950,31950,31950,31900,249
20230614,142400,6954901850,31900,31900,31950,31900,368
20230614,142300,6943158700,31950,31900,31950,31900,491
20230614,142200,6927491000,31950,32000,32000,31900,423
20230614,142100,6913956550,31950,31950,32000,31900,298
20230614,142000,6904439250,31950,31950,32000,31900,223
20230614,141900,6897314600,31900,31900,31950,31900,267
20230614,141800,6888784550,31900,31850,31950,31800,346
20230614,141700,6877763100,31800,31800,31850,31750,987
20230614,141600,6846381650,31800,31800,31850,31800,340
20230614,141500,6835553750,31800,31750,31850,31750,472
20230614,141400,6820540900,31750,31750,31800,31750,1050
20230614,141300,6787155800,31800,31750,31800,31750,213
20230614,141200,6780389400,31750,31750,31800,31750,188
20230614,141100,6774417150,31750,31700,31800,31700,1029
20230614,141000,6741729500,31650,31700,31750,31650,524
20230614,140900,6725119900,31700,31700,31750,31650,208
20230614,140800,6718527400,31750,31700,31750,31650,237
20230614,140700,6711019600,31700,31700,31750,31650,343
20230614,140600,6700147100,31700,31650,31750,31650,736
20230614,140500,6676810950,31650,31800,31800,31650,6048
20230614,140400,6484850400,31800,31800,31800,31750,2548
20230614,140300,6403831550,31750,31700,31800,31700,2124
20230614,140200,6336396900,31750,31700,31750,31700,17
20230614,140100,6335857900,31700,31800,31800,31700,6431
20230614,140000,6131697300,31750,31800,31850,31750,1902
20230614,135900,6071223300,31800,31800,31850,31800,1022
20230614,135800,6038723650,31800,31850,31850,31800,454
20230614,135700,6024283550,31800,31800,31850,31800,55
20230614,135600,6022533800,31800,31850,31900,31800,384
20230614,135500,6010301650,31850,31850,31900,31800,2343
20230614,135400,5935682600,31850,31900,31900,31850,305
20230614,135300,5925959650,31900,31850,31950,31850,137
20230614,135200,5921587550,31900,31900,31900,31850,470
20230614,135100,5906594750,31900,31900,31900,31850,282
20230614,135000,5897600500,31850,31850,31950,31850,220
20230614,134900,5890573600,31850,31900,31900,31850,152
20230614,134800,5885729150,31850,31850,31900,31850,169
20230614,134700,5880342450,31850,31850,31900,31850,321
20230614,134600,5870114850,31850,31900,31900,31850,98
20230614,134500,5866989100,31850,31950,31950,31850,219
20230614,134400,5860004900,31900,31950,31950,31900,339
20230614,134300,5849186800,31900,31900,31950,31900,52
20230614,134200,5847526300,31900,31800,31900,31800,1651
20230614,134100,5794882350,31800,31850,31850,31800,31
20230614,134000,5793895400,31800,31850,31850,31800,2197
20230614,133900,5724018150,31850,31800,31900,31800,515
20230614,133800,5707636150,31800,31800,31900,31800,615
20230614,133700,5688047250,31800,31850,31850,31800,138
20230614,133600,5683652900,31850,31850,31850,31800,650
20230614,133500,5662953600,31800,31850,31850,31800,211
20230614,133400,5656236850,31800,31800,31850,31800,109
20230614,133300,5652769350,31800,31850,31900,31800,225
20230614,133200,5645604300,31800,31850,31850,31800,73
20230614,133100,5643279650,31850,31800,31850,31800,818
20230614,133000,5617231350,31800,31850,31900,31800,1317
20230614,132900,5575291450,31850,31900,31900,31850,186
20230614,132800,5569367300,31850,31800,31900,31800,824
20230614,132700,5543120200,31800,31900,31900,31800,1097
20230614,132600,5508150850,31900,31900,31950,31900,364
20230614,132500,5496528600,31900,31900,31950,31900,644
20230614,132400,5475982650,31850,31850,31900,31850,144
20230614,132300,5471395200,31850,31850,31900,31850,274
20230614,132200,5462659700,31900,31750,31900,31750,649
20230614,132100,5441961050,31750,31850,31850,31750,7884
20230614,132000,5191150400,31850,31950,31950,31850,5631
20230614,131900,5011607850,31900,32000,32000,31900,1071
20230614,131800,4977399100,31950,31950,32000,31950,936
20230614,131700,4947491050,31950,31950,32000,31950,1773
20230614,131600,4890842250,31950,32000,32000,31950,169
20230614,131500,4885434550,32000,32000,32050,32000,149
20230614,131400,4880664000,32000,32000,32000,31950,206
20230614,131300,4874075750,32000,32000,32050,31950,789
20230614,131200,4848828150,32000,31950,32000,31950,246
20230614,131100,4840958700,32000,31950,32000,31950,20
20230614,131000,4840318900,32000,32000,32000,31950,431
20230614,130900,4826529500,32000,32000,32050,31950,4718
20230614,130800,4675610450,32050,32050,32050,32050,8
20230614,130700,4675354050,32050,32000,32050,32000,2589
20230614,130600,4592485350,32050,32050,32050,32000,230
20230614,130500,4585115400,32050,32050,32100,32050,216
20230614,130400,4578189100,32050,32050,32050,32050,141
20230614,130300,4573670050,32050,32100,32100,32050,113
20230614,130200,4570048250,32050,32050,32100,32050,595
20230614,130100,4550971750,32050,32050,32050,32050,413
20230614,130000,4537735100,32100,32050,32100,32050,1145
20230614,125900,4501035400,32050,32050,32100,32050,254
20230614,125800,4492894100,32100,32100,32100,32050,327
20230614,125700,4482404600,32050,32050,32100,32050,200
20230614,125600,4475991350,32050,32050,32100,32050,549
20230614,125500,4458393500,32100,32050,32100,32050,66
20230614,125400,4456274950,32100,32050,32100,32050,184
20230614,125300,4450376500,32050,32050,32100,32000,4433
20230614,125200,4308351450,32100,32050,32100,32050,206
20230614,125100,4301745700,32050,32100,32150,32050,2847
20230614,125000,4210380850,32100,32100,32150,32100,86
20230614,124900,4207616700,32100,32100,32150,32100,2075
20230614,124800,4140994550,32100,32100,32150,32100,361
20230614,124700,4129404300,32150,32100,32150,32100,81
20230614,124600,4126800750,32100,32100,32100,32100,15
20230614,124500,4126319250,32150,32150,32150,32150,205
20230614,124400,4119728500,32150,32150,32150,32100,813
20230614,124300,4093591350,32150,32150,32150,32150,1
20230614,124200,4093559200,32200,32200,32250,32150,591
20230614,124100,4074529450,32200,32200,32200,32200,9
20230614,124000,4074239650,32250,32250,32250,32250,57
20230614,123900,4072401400,32200,32200,32250,32200,508
20230614,123800,4056041200,32200,32200,32200,32150,54
20230614,123700,4054302900,32200,32200,32200,32200,61
20230614,123600,4052338700,32200,32200,32200,32150,41
20230614,123500,4051018600,32200,32250,32250,32200,85
20230614,123400,4048281450,32250,32200,32250,32200,74
20230614,123300,4045895950,32200,32200,32250,32200,144
20230614,123200,4041257200,32250,32250,32250,32250,48
20230614,123100,4039709200,32250,32200,32250,32200,3
20230614,123000,4039612550,32200,32200,32200,32200,32
20230614,122900,4038582150,32200,32200,32200,32150,271
20230614,122800,4029856250,32150,32150,32200,32150,182
20230614,122700,4024002250,32150,32200,32200,32150,68
20230614,122600,4021814250,32200,32150,32200,32150,40
20230614,122500,4020526750,32150,32150,32150,32150,40
20230614,122400,4019240750,32200,32200,32200,32200,55
20230614,122300,4017469750,32200,32200,32200,32150,98
20230614,122200,4014315650,32200,32200,32200,32150,102
20230614,122100,4011031950,32150,32150,32200,32150,1491
20230614,122000,3963090250,32150,32150,32150,32100,32
20230614,121900,3962061900,32150,32150,32150,32100,386
20230614,121800,3949652950,32100,32150,32150,32100,48
20230614,121700,3948110250,32150,32150,32150,32150,38
20230614,121600,3946888550,32100,32150,32150,32100,2
20230614,121500,3946824300,32150,32100,32150,32100,54
20230614,121400,3945089700,32100,32100,32150,32100,105
20230614,121300,3941716150,32150,32150,32150,32100,272
20230614,121200,3932978300,32150,32150,32150,32150,74
20230614,121100,3930599200,32100,32100,32100,32100,10
20230614,121000,3930278200,32100,32150,32150,32100,52
20230614,120900,3928608950,32150,32100,32150,32100,101
20230614,120800,3925364000,32150,32150,32150,32150,9
20230614,120700,3925074650,32100,32150,32150,32100,168
20230614,120600,3919679350,32150,32100,32150,32100,71
20230614,120500,3917397700,32150,32150,32150,32150,197
20230614,120400,3911064150,32150,32150,32150,32150,98
20230614,120300,3907913450,32150,32150,32150,32150,21
20230614,120200,3907238300,32100,32150,32150,32100,59
20230614,120100,3905342800,32150,32100,32150,32100,192
20230614,120000,3899177850,32150,32100,32150,32100,33
20230614,115900,3898117750,32100,32100,32150,32100,120
20230614,115800,3894260300,32150,32100,32150,32100,14
20230614,115700,3893810700,32100,32100,32100,32100,6
20230614,115600,3893618100,32150,32100,32150,32100,77
20230614,115500,3891143700,32100,32150,32150,32100,20
20230614,115400,3890501650,32100,32050,32100,32050,858
20230614,115300,3862960650,32050,32100,32100,32050,117
20230614,115200,3859205050,32100,32100,32150,32100,87
20230614,115100,3856411850,32100,32100,32100,32100,106
20230614,115000,3853009250,32100,32100,32100,32100,77
20230614,114900,3850537550,32150,32100,32150,32100,1388
20230614,114800,3805979700,32100,32100,32100,32050,58
20230614,114700,3804118250,32050,32050,32050,32050,0
20230614,114600,3804118250,32050,32050,32100,32050,318
20230614,114500,3793921650,32100,32050,32100,32050,88
20230614,114400,3791097750,32100,32050,32100,32050,126
20230614,114300,3787056000,32050,32050,32100,32050,320
20230614,114200,3776795000,32050,32100,32100,32050,2769
20230614,114100,3687953200,32100,32100,32150,32100,731
20230614,114000,3664484850,32100,32200,32200,32100,3323
20230614,113900,3557655300,32150,32200,32200,32150,89
20230614,113800,3554790350,32200,32150,32200,32150,10
20230614,113700,3554468800,32150,32200,32200,32150,164
20230614,113600,3549188100,32200,32150,32200,32150,59
20230614,113500,3547288900,32150,32200,32200,32150,314
20230614,113400,3537191750,32150,32200,32200,32150,951
20230614,113300,3506571400,32250,32200,32250,32200,132
20230614,113200,3502318450,32200,32150,32200,32150,44
20230614,113100,3500902900,32150,32200,32200,32150,152
20230614,113000,3496009650,32200,32250,32250,32200,15
20230614,112900,3495526300,32200,32200,32200,32200,75
20230614,112800,3493111300,32200,32200,32200,32150,161
20230614,112700,3487927400,32200,32150,32200,32150,74
20230614,112600,3485546050,32150,32150,32200,32150,71
20230614,112500,3483260950,32200,32200,32200,32150,54
20230614,112400,3481522500,32200,32150,32200,32150,59
20230614,112300,3479623250,32150,32200,32200,32150,129
20230614,112200,3475471000,32200,32150,32200,32150,22
20230614,112100,3474763050,32200,32200,32200,32150,118
20230614,112000,3470963600,32200,32200,32200,32150,45
20230614,111900,3469515050,32200,32200,32200,32150,253
20230614,111800,3461373400,32200,32200,32200,32150,121
20230614,111700,3457477450,32150,32200,32200,32150,144
20230614,111600,3452841150,32200,32200,32200,32150,82
20230614,111500,3450201250,32150,32200,32200,32150,495
20230614,111400,3434284300,32200,32200,32200,32150,43
20230614,111300,3432899950,32200,32200,32200,32150,1813
20230614,111200,3374521650,32200,32200,32200,32200,40
20230614,111100,3373233650,32250,32250,32250,32200,107
20230614,111000,3369783400,32200,32250,32250,32200,349
20230614,110900,3358544250,32200,32200,32200,32200,9
20230614,110800,3358254450,32200,32250,32250,32200,2578
20230614,110700,3275160600,32250,32300,32300,32250,2519
20230614,110600,3193798200,32300,32300,32350,32300,236
20230614,110500,3186173350,32350,32350,32350,32350,39
20230614,110400,3184911700,32300,32300,32350,32300,72
20230614,110300,3182585300,32300,32350,32350,32300,57
20230614,110200,3180741850,32300,32350,32350,32300,173
20230614,110100,3175146000,32350,32400,32400,32350,91
20230614,110000,3172200200,32300,32350,32400,32300,327
20230614,105900,3161620100,32300,32350,32350,32300,191
20230614,105800,3155441850,32300,32350,32400,32300,335
20230614,105700,3144599750,32400,32400,32400,32350,88
20230614,105600,3141748750,32400,32400,32450,32400,318
20230614,105500,3131443150,32400,32450,32450,32400,79
20230614,105400,3128880200,32450,32500,32500,32400,194
20230614,105300,3122583800,32500,32450,32500,32450,247
20230614,105200,3114556400,32500,32500,32500,32450,91
20230614,105100,3111599150,32450,32500,32500,32450,113
20230614,105000,3107927350,32500,32450,32500,32450,144
20230614,104900,3103248650,32450,32400,32500,32400,1092
20230614,104800,3067810050,32400,32350,32400,32350,161
20230614,104700,3062594200,32400,32350,32400,32350,44
20230614,104600,3061169600,32350,32350,32400,32300,94
20230614,104500,3058127850,32350,32350,32350,32350,32
20230614,104400,3057092650,32350,32400,32400,32350,150
20230614,104300,3052235150,32350,32400,32400,32350,317
20230614,104200,3041969000,32350,32500,32500,32350,1138
20230614,104100,3005075350,32450,32500,32500,32450,271
20230614,104000,2996280200,32500,32500,32500,32450,170
20230614,103900,2990755650,32450,32500,32500,32450,68
20230614,103800,2988546250,32450,32500,32500,32450,112
20230614,103700,2984907000,32500,32450,32500,32450,66
20230614,103600,2982763300,32450,32450,32500,32450,178
20230614,103500,2976980950,32500,32500,32500,32400,287
20230614,103400,2967672800,32450,32500,32500,32450,354
20230614,103300,2956168050,32500,32400,32500,32400,178
20230614,103200,2950387250,32450,32450,32450,32450,47
20230614,103100,2948862100,32500,32400,32500,32400,471
20230614,103000,2933577450,32400,32350,32400,32350,86
20230614,102900,2930791300,32400,32300,32400,32300,849
20230614,102800,2903325450,32300,32350,32350,32300,62
20230614,102700,2901321600,32350,32350,32350,32300,208
20230614,102600,2894593050,32350,32350,32350,32300,186
20230614,102500,2888583350,32350,32350,32400,32250,1617
20230614,102400,2836337450,32350,32400,32450,32350,661
20230614,102300,2814921550,32400,32450,32450,32400,168
20230614,102200,2809472150,32400,32400,32450,32400,147
20230614,102100,2804709200,32400,32450,32450,32400,44
20230614,102000,2803283550,32450,32450,32450,32400,56
20230614,101900,2801467650,32400,32400,32450,32400,279
20230614,101800,2792418950,32400,32400,32400,32400,13
20230614,101700,2791997750,32400,32400,32400,32350,122
20230614,101600,2788045000,32400,32500,32500,32400,1039
20230614,101500,2754314000,32500,32450,32500,32400,599
20230614,101400,2734876650,32450,32450,32450,32400,111
20230614,101300,2731275200,32400,32350,32400,32350,540
20230614,101200,2713779700,32350,32400,32450,32350,260
20230614,101100,2705351150,32400,32400,32400,32400,110
20230614,101000,2701787150,32400,32350,32400,32350,565
20230614,100900,2683482300,32350,32450,32450,32350,328
20230614,100800,2672852850,32450,32400,32450,32400,88
20230614,100700,2670001500,32400,32400,32400,32350,510
20230614,100600,2653478250,32400,32350,32400,32350,196
20230614,100500,2647132350,32350,32250,32350,32250,1100
20230614,100400,2611602350,32250,32200,32300,32200,140
20230614,100300,2607088200,32250,32200,32250,32200,54
20230614,100200,2605347900,32200,32250,32250,32200,1584
20230614,100100,2554290250,32250,32200,32250,32200,144
20230614,100000,2549648750,32250,32200,32250,32200,224
20230614,095900,2542434100,32200,32250,32250,32200,74
20230614,095800,2540047700,32250,32250,32300,32250,1052
20230614,095700,2506120450,32250,32250,32250,32200,84
20230614,095600,2503411850,32250,32200,32250,32200,12
20230614,095500,2503024950,32300,32300,32300,32200,852
20230614,095400,2475506950,32200,32200,32250,32200,1603
20230614,095300,2423821500,32250,32200,32250,32150,290
20230614,095200,2414483650,32200,32150,32200,32150,106
20230614,095100,2411075250,32150,32150,32250,32150,3495
20230614,095000,2298660900,32150,32200,32200,32150,1002
20230614,094900,2266434050,32200,32200,32200,32200,43
20230614,094800,2265049450,32200,32200,32200,32150,912
20230614,094700,2235683100,32200,32150,32200,32150,630
20230614,094600,2215422350,32150,32200,32250,32150,3105
20230614,094500,2115443450,32250,32200,32250,32200,802
20230614,094400,2089597650,32250,32250,32250,32200,228
20230614,094300,2082247850,32200,32300,32300,32200,2041
20230614,094200,2016421100,32300,32300,32300,32250,284
20230614,094100,2007259200,32300,32250,32300,32250,232
20230614,094000,1999773400,32300,32300,32350,32300,436
20230614,093900,1985689600,32300,32300,32300,32300,61
20230614,093800,1983719300,32300,32300,32300,32300,276
20230614,093700,1974804500,32300,32300,32350,32300,77
20230614,093600,1972315500,32350,32300,32350,32250,1794
20230614,093500,1914421500,32250,32350,32350,32250,455
20230614,093400,1899724950,32300,32350,32350,32300,424
20230614,093300,1886026250,32350,32350,32350,32300,562
20230614,093200,1867853450,32350,32350,32350,32300,818
20230614,093100,1841402250,32350,32300,32350,32250,488
20230614,093000,1825639300,32300,32200,32300,32200,840
20230614,092900,1798549650,32250,32250,32250,32200,723
20230614,092800,1775237200,32200,32250,32300,32200,642
20230614,092700,1754526000,32200,32250,32250,32200,2752
20230614,092600,1665864400,32250,32350,32350,32250,2907
20230614,092500,1571948000,32400,32450,32450,32400,2821
20230614,092400,1480530800,32400,32400,32450,32400,382
20230614,092300,1468140600,32400,32400,32400,32400,121
20230614,092200,1464220200,32350,32450,32500,32350,1183
20230614,092100,1425868700,32400,32450,32500,32400,632
20230614,092000,1405354100,32400,32300,32400,32250,1452
20230614,091900,1358420300,32250,32250,32300,32200,906
20230614,091800,1329196450,32250,32250,32300,32200,476
20230614,091700,1313843200,32250,32250,32250,32200,393
20230614,091600,1301175550,32250,32250,32250,32200,2804
20230614,091500,1210765600,32250,32300,32350,32250,2850
20230614,091400,1118714300,32300,32300,32400,32300,1846
20230614,091300,1059052250,32350,32450,32550,32300,2042
20230614,091200,992752700,32500,32300,32550,32300,2333
20230614,091100,917171200,32350,32450,32450,32300,3171
20230614,091000,814606650,32450,32550,32600,32400,3342
20230614,090900,706046400,32550,32550,32600,32550,1015
20230614,090800,672996900,32550,32700,32700,32550,1645
20230614,090700,619337900,32650,32700,32750,32650,499
20230614,090600,603027650,32700,32600,32700,32550,2395
20230614,090500,524956750,32600,32700,32750,32600,3541
20230614,090400,409215700,32700,32700,32700,32650,2238
20230614,090300,336056250,32700,32850,32850,32700,1394
20230614,090200,290372650,32800,32900,32950,32800,1155
20230614,090100,252401150,32900,32900,32950,32850,778
20230614,090000,226813050,32900,33000,33050,32800,6882