181710/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222600,3385424300,26950,26950,26950,26950,3422
20230614,222500,3385424300,26950,26950,26950,26950,0
20230614,222400,3385424300,26950,26950,26950,26950,0
20230614,222300,3385424300,26950,26950,26950,26950,0
20230614,222200,3385424300,26950,26950,26950,26950,0
20230614,222100,3385424300,26950,26950,26950,26950,0
20230614,222000,3385424300,26950,26950,26950,26950,0
20230614,221900,3385424300,26950,26950,26950,26950,0
20230614,221800,3385424300,26950,26950,26950,26950,0
20230614,221700,3385424300,26950,26950,26950,26950,0
20230614,221600,3385424300,26950,26950,26950,26950,0
20230614,221500,3385424300,26950,26950,26950,26950,0
20230614,221400,3385424300,26950,26950,26950,26950,0
20230614,221300,3385424300,26950,26950,26950,26950,0
20230614,221200,3385424300,26950,26950,26950,26950,0
20230614,221100,3385424300,26950,26950,26950,26950,0
20230614,221000,3385424300,26950,26950,26950,26950,0
20230614,220900,3385424300,26950,26950,26950,26950,0
20230614,220800,3385424300,26950,26950,26950,26950,0
20230614,220700,3385424300,26950,26950,26950,26950,0
20230614,220600,3385424300,26950,26950,26950,26950,0
20230614,220500,3385424300,26950,26950,26950,26950,0
20230614,220400,3385424300,26950,26950,26950,26950,0
20230614,220300,3385424300,26950,26950,26950,26950,0
20230614,220200,3385424300,26950,26950,26950,26950,0
20230614,220100,3385424300,26950,26950,26950,26950,0
20230614,220000,3385424300,26950,26950,26950,26950,0
20230614,215900,3385424300,26950,26950,26950,26950,0
20230614,215800,3385424300,26950,26950,26950,26950,0
20230614,215700,3385424300,26950,26950,26950,26950,0
20230614,215600,3385424300,26950,26950,26950,26950,3422
20230614,215500,3385424300,26950,26950,26950,26950,0
20230614,215400,3385424300,26950,26950,26950,26950,0
20230614,215300,3385424300,26950,26950,26950,26950,0
20230614,215200,3385424300,26950,26950,26950,26950,0
20230614,215100,3385424300,26950,26950,26950,26950,0
20230614,215000,3385424300,26950,26950,26950,26950,0
20230614,214900,3385424300,26950,26950,26950,26950,0
20230614,214800,3385424300,26950,26950,26950,26950,0
20230614,214700,3385424300,26950,26950,26950,26950,0
20230614,214600,3385424300,26950,26950,26950,26950,0
20230614,214500,3385424300,26950,26950,26950,26950,0
20230614,214400,3385424300,26950,26950,26950,26950,0
20230614,214300,3385424300,26950,26950,26950,26950,0
20230614,214200,3385424300,26950,26950,26950,26950,0
20230614,214100,3385424300,26950,26950,26950,26950,0
20230614,214000,3385424300,26950,26950,26950,26950,0
20230614,213900,3385424300,26950,26950,26950,26950,0
20230614,213800,3385424300,26950,26950,26950,26950,0
20230614,213700,3385424300,26950,26950,26950,26950,0
20230614,213600,3385424300,26950,26950,26950,26950,0
20230614,213500,3385424300,26950,26950,26950,26950,0
20230614,213400,3385424300,26950,26950,26950,26950,0
20230614,213300,3385424300,26950,26950,26950,26950,0
20230614,213200,3385424300,26950,26950,26950,26950,0
20230614,213100,3385424300,26950,26950,26950,26950,0
20230614,213000,3385424300,26950,26950,26950,26950,0
20230614,212900,3385424300,26950,26950,26950,26950,0
20230614,212800,3385424300,26950,26950,26950,26950,0
20230614,212700,3385424300,26950,26950,26950,26950,0
20230614,212600,3385424300,26950,26950,26950,26950,3422
20230614,212500,3385424300,26950,26950,26950,26950,0
20230614,212400,3385424300,26950,26950,26950,26950,0
20230614,212300,3385424300,26950,26950,26950,26950,0
20230614,212200,3385424300,26950,26950,26950,26950,0
20230614,212100,3385424300,26950,26950,26950,26950,0
20230614,212000,3385424300,26950,26950,26950,26950,0
20230614,211900,3385424300,26950,26950,26950,26950,0
20230614,211800,3385424300,26950,26950,26950,26950,0
20230614,211700,3385424300,26950,26950,26950,26950,0
20230614,211600,3385424300,26950,26950,26950,26950,0
20230614,211500,3385424300,26950,26950,26950,26950,0
20230614,211400,3385424300,26950,26950,26950,26950,0
20230614,211300,3385424300,26950,26950,26950,26950,0
20230614,211200,3385424300,26950,26950,26950,26950,0
20230614,211100,3385424300,26950,26950,26950,26950,0
20230614,211000,3385424300,26950,26950,26950,26950,0
20230614,210900,3385424300,26950,26950,26950,26950,0
20230614,210800,3385424300,26950,26950,26950,26950,0
20230614,210700,3385424300,26950,26950,26950,26950,0
20230614,210600,3385424300,26950,26950,26950,26950,0
20230614,210500,3385424300,26950,26950,26950,26950,0
20230614,210400,3385424300,26950,26950,26950,26950,0
20230614,210300,3385424300,26950,26950,26950,26950,0
20230614,210200,3385424300,26950,26950,26950,26950,0
20230614,210100,3385424300,26950,26950,26950,26950,0
20230614,210000,3385424300,26950,26950,26950,26950,0
20230614,205900,3385424300,26950,26950,26950,26950,0
20230614,205800,3385424300,26950,26950,26950,26950,0
20230614,205700,3385424300,26950,26950,26950,26950,0
20230614,205600,3385424300,26950,26950,26950,26950,3422
20230614,205500,3385424300,26950,26950,26950,26950,0
20230614,205400,3385424300,26950,26950,26950,26950,0
20230614,205300,3385424300,26950,26950,26950,26950,0
20230614,205200,3385424300,26950,26950,26950,26950,0
20230614,205100,3385424300,26950,26950,26950,26950,0
20230614,205000,3385424300,26950,26950,26950,26950,0
20230614,204900,3385424300,26950,26950,26950,26950,0
20230614,204800,3385424300,26950,26950,26950,26950,0
20230614,204700,3385424300,26950,26950,26950,26950,0
20230614,204600,3385424300,26950,26950,26950,26950,0
20230614,204500,3385424300,26950,26950,26950,26950,0
20230614,204400,3385424300,26950,26950,26950,26950,0
20230614,204300,3385424300,26950,26950,26950,26950,0
20230614,204200,3385424300,26950,26950,26950,26950,0
20230614,204100,3385424300,26950,26950,26950,26950,0
20230614,204000,3385424300,26950,26950,26950,26950,0
20230614,203900,3385424300,26950,26950,26950,26950,0
20230614,203800,3385424300,26950,26950,26950,26950,0
20230614,203700,3385424300,26950,26950,26950,26950,0
20230614,203600,3385424300,26950,26950,26950,26950,0
20230614,203500,3385424300,26950,26950,26950,26950,0
20230614,203400,3385424300,26950,26950,26950,26950,0
20230614,203300,3385424300,26950,26950,26950,26950,0
20230614,203200,3385424300,26950,26950,26950,26950,0
20230614,203100,3385424300,26950,26950,26950,26950,0
20230614,203000,3385424300,26950,26950,26950,26950,0
20230614,202900,3385424300,26950,26950,26950,26950,0
20230614,202800,3385424300,26950,26950,26950,26950,0
20230614,202700,3385424300,26950,26950,26950,26950,0
20230614,202600,3385424300,26950,26950,26950,26950,3422
20230614,202500,3385424300,26950,26950,26950,26950,0
20230614,202400,3385424300,26950,26950,26950,26950,0
20230614,202300,3385424300,26950,26950,26950,26950,0
20230614,202200,3385424300,26950,26950,26950,26950,0
20230614,202100,3385424300,26950,26950,26950,26950,0
20230614,202000,3385424300,26950,26950,26950,26950,0
20230614,201900,3385424300,26950,26950,26950,26950,0
20230614,201800,3385424300,26950,26950,26950,26950,0
20230614,201700,3385424300,26950,26950,26950,26950,0
20230614,201600,3385424300,26950,26950,26950,26950,0
20230614,201500,3385424300,26950,26950,26950,26950,0
20230614,201400,3385424300,26950,26950,26950,26950,0
20230614,201300,3385424300,26950,26950,26950,26950,0
20230614,201200,3385424300,26950,26950,26950,26950,0
20230614,201100,3385424300,26950,26950,26950,26950,0
20230614,201000,3385424300,26950,26950,26950,26950,0
20230614,200900,3385424300,26950,26950,26950,26950,0
20230614,200800,3385424300,26950,26950,26950,26950,0
20230614,200700,3385424300,26950,26950,26950,26950,0
20230614,200600,3385424300,26950,26950,26950,26950,0
20230614,200500,3385424300,26950,26950,26950,26950,0
20230614,200400,3385424300,26950,26950,26950,26950,0
20230614,200300,3385424300,26950,26950,26950,26950,0
20230614,200200,3385424300,26950,26950,26950,26950,0
20230614,200100,3385424300,26950,26950,26950,26950,0
20230614,200000,3385424300,26950,26950,26950,26950,0
20230614,195900,3385424300,26950,26950,26950,26950,0
20230614,195800,3385424300,26950,26950,26950,26950,0
20230614,195700,3385424300,26950,26950,26950,26950,0
20230614,195600,3385424300,26950,26950,26950,26950,3422
20230614,195500,3385424300,26950,26950,26950,26950,0
20230614,195400,3385424300,26950,26950,26950,26950,0
20230614,195300,3385424300,26950,26950,26950,26950,0
20230614,195200,3385424300,26950,26950,26950,26950,0
20230614,195100,3385424300,26950,26950,26950,26950,0
20230614,195000,3385424300,26950,26950,26950,26950,0
20230614,194900,3385424300,26950,26950,26950,26950,0
20230614,194800,3385424300,26950,26950,26950,26950,0
20230614,194700,3385424300,26950,26950,26950,26950,0
20230614,194600,3385424300,26950,26950,26950,26950,0
20230614,194500,3385424300,26950,26950,26950,26950,0
20230614,194400,3385424300,26950,26950,26950,26950,0
20230614,194300,3385424300,26950,26950,26950,26950,0
20230614,194200,3385424300,26950,26950,26950,26950,0
20230614,194100,3385424300,26950,26950,26950,26950,0
20230614,194000,3385424300,26950,26950,26950,26950,0
20230614,193900,3385424300,26950,26950,26950,26950,0
20230614,193800,3385424300,26950,26950,26950,26950,0
20230614,193700,3385424300,26950,26950,26950,26950,0
20230614,193600,3385424300,26950,26950,26950,26950,0
20230614,193500,3385424300,26950,26950,26950,26950,0
20230614,193400,3385424300,26950,26950,26950,26950,0
20230614,193300,3385424300,26950,26950,26950,26950,0
20230614,193200,3385424300,26950,26950,26950,26950,0
20230614,193100,3385424300,26950,26950,26950,26950,0
20230614,193000,3385424300,26950,26950,26950,26950,0
20230614,192900,3385424300,26950,26950,26950,26950,0
20230614,192800,3385424300,26950,26950,26950,26950,0
20230614,192700,3385424300,26950,26950,26950,26950,0
20230614,192600,3385424300,26950,26950,26950,26950,3422
20230614,192500,3385424300,26950,26950,26950,26950,0
20230614,192400,3385424300,26950,26950,26950,26950,0
20230614,192300,3385424300,26950,26950,26950,26950,0
20230614,192200,3385424300,26950,26950,26950,26950,0
20230614,192100,3385424300,26950,26950,26950,26950,0
20230614,192000,3385424300,26950,26950,26950,26950,0
20230614,191900,3385424300,26950,26950,26950,26950,0
20230614,191800,3385424300,26950,26950,26950,26950,0
20230614,191700,3385424300,26950,26950,26950,26950,0
20230614,191600,3385424300,26950,26950,26950,26950,0
20230614,191500,3385424300,26950,26950,26950,26950,0
20230614,191400,3385424300,26950,26950,26950,26950,0
20230614,191300,3385424300,26950,26950,26950,26950,0
20230614,191200,3385424300,26950,26950,26950,26950,0
20230614,191100,3385424300,26950,26950,26950,26950,0
20230614,191000,3385424300,26950,26950,26950,26950,0
20230614,190900,3385424300,26950,26950,26950,26950,0
20230614,190800,3385424300,26950,26950,26950,26950,0
20230614,190700,3385424300,26950,26950,26950,26950,0
20230614,190600,3385424300,26950,26950,26950,26950,0
20230614,190500,3385424300,26950,26950,26950,26950,0
20230614,190400,3385424300,26950,26950,26950,26950,0
20230614,190300,3385424300,26950,26950,26950,26950,0
20230614,190200,3385424300,26950,26950,26950,26950,0
20230614,190100,3385424300,26950,26950,26950,26950,0
20230614,190000,3385424300,26950,26950,26950,26950,0
20230614,185900,3385424300,26950,26950,26950,26950,0
20230614,185800,3385424300,26950,26950,26950,26950,0
20230614,185700,3385424300,26950,26950,26950,26950,0
20230614,185600,3385424300,26950,26950,26950,26950,3422
20230614,185500,3385424300,26950,26950,26950,26950,0
20230614,185400,3385424300,26950,26950,26950,26950,0
20230614,185300,3385424300,26950,26950,26950,26950,0
20230614,185200,3385424300,26950,26950,26950,26950,0
20230614,185100,3385424300,26950,26950,26950,26950,0
20230614,185000,3385424300,26950,26950,26950,26950,0
20230614,184900,3385424300,26950,26950,26950,26950,0
20230614,184800,3385424300,26950,26950,26950,26950,0
20230614,184700,3385424300,26950,26950,26950,26950,0
20230614,184600,3385424300,26950,26950,26950,26950,0
20230614,184500,3385424300,26950,26950,26950,26950,0
20230614,184400,3385424300,26950,26950,26950,26950,0
20230614,184300,3385424300,26950,26950,26950,26950,0
20230614,184200,3385424300,26950,26950,26950,26950,0
20230614,184100,3385424300,26950,26950,26950,26950,0
20230614,184000,3385424300,26950,26950,26950,26950,0
20230614,183900,3385424300,26950,26950,26950,26950,0
20230614,183800,3385424300,26950,26950,26950,26950,0
20230614,183700,3385424300,26950,26950,26950,26950,0
20230614,183600,3385424300,26950,26950,26950,26950,0
20230614,183500,3385424300,26950,26950,26950,26950,0
20230614,183400,3385424300,26950,26950,26950,26950,0
20230614,183300,3385424300,26950,26950,26950,26950,0
20230614,183200,3385424300,26950,26950,26950,26950,0
20230614,183100,3385424300,26950,26950,26950,26950,0
20230614,183000,3385424300,26950,26950,26950,26950,0
20230614,182900,3385424300,26950,26950,26950,26950,0
20230614,182800,3385424300,26950,26950,26950,26950,0
20230614,182700,3385424300,26950,26950,26950,26950,0
20230614,182600,3385424300,26950,26950,26950,26950,3422
20230614,182500,3385424300,26950,26950,26950,26950,0
20230614,182400,3385424300,26950,26950,26950,26950,0
20230614,182300,3385424300,26950,26950,26950,26950,0
20230614,182200,3385424300,26950,26950,26950,26950,0
20230614,182100,3385424300,26950,26950,26950,26950,0
20230614,182000,3385424300,26950,26950,26950,26950,0
20230614,181900,3385424300,26950,26950,26950,26950,0
20230614,181800,3385424300,26950,26950,26950,26950,0
20230614,181700,3385424300,26950,26950,26950,26950,0
20230614,181600,3385424300,26950,26950,26950,26950,0
20230614,181500,3385424300,26950,26950,26950,26950,0
20230614,181400,3385424300,26950,26950,26950,26950,0
20230614,181300,3385424300,26950,26950,26950,26950,0
20230614,181200,3385424300,26950,26950,26950,26950,0
20230614,181100,3385424300,26950,26950,26950,26950,0
20230614,181000,3385424300,26950,26950,26950,26950,0
20230614,180900,3385424300,26950,26950,26950,26950,0
20230614,180800,3385424300,26950,26950,26950,26950,0
20230614,180700,3385424300,26950,26950,26950,26950,0
20230614,180600,3385424300,26950,26950,26950,26950,0
20230614,180500,3385424300,26950,26950,26950,26950,0
20230614,180400,3385424300,26950,26950,26950,26950,0
20230614,180300,3385424300,26950,26950,26950,26950,0
20230614,180200,3385424300,26950,26950,26950,26950,0
20230614,180100,3385424300,26950,26950,26950,26950,0
20230614,180000,3385424300,26950,26950,26950,26950,0
20230614,175900,3385424300,26950,26950,26950,26950,0
20230614,175800,3385424300,26950,26950,26950,26950,0
20230614,175700,3385424300,26950,26950,26950,26950,0
20230614,175600,3385424300,26950,26950,26950,26950,3422
20230614,175500,3385424300,26950,26950,26950,26950,0
20230614,175400,3385424300,26950,26950,26950,26950,0
20230614,175300,3385424300,26950,26950,26950,26950,0
20230614,175200,3385424300,26950,26950,26950,26950,0
20230614,175100,3385424300,26950,26950,26950,26950,0
20230614,175000,3385424300,26950,26950,26950,26950,0
20230614,174900,3385424300,26950,26950,26950,26950,0
20230614,174800,3385424300,26950,26950,26950,26950,0
20230614,174700,3385424300,26950,26950,26950,26950,0
20230614,174600,3385424300,26950,26950,26950,26950,0
20230614,174500,3385424300,26950,26950,26950,26950,0
20230614,174400,3385424300,26950,26950,26950,26950,0
20230614,174300,3385424300,26950,26950,26950,26950,0
20230614,174200,3385424300,26950,26950,26950,26950,0
20230614,174100,3385424300,26950,26950,26950,26950,0
20230614,174000,3385424300,26950,26950,26950,26950,0
20230614,173900,3385424300,26950,26950,26950,26950,0
20230614,173800,3385424300,26950,26950,26950,26950,0
20230614,173700,3385424300,26950,26950,26950,26950,0
20230614,173600,3385424300,26950,26950,26950,26950,0
20230614,173500,3385424300,26950,26950,26950,26950,0
20230614,173400,3385424300,26950,26950,26950,26950,0
20230614,173300,3385424300,26950,26950,26950,26950,0
20230614,173200,3385424300,26950,26950,26950,26950,0
20230614,173100,3385424300,26950,26950,26950,26950,0
20230614,173000,3385424300,26950,26950,26950,26950,0
20230614,172900,3385424300,26950,26950,26950,26950,0
20230614,172800,3385424300,26950,26950,26950,26950,0
20230614,172700,3385424300,26950,26950,26950,26950,0
20230614,172600,3385424300,26950,26950,26950,26950,3422
20230614,172500,3385424300,26950,26950,26950,26950,0
20230614,172400,3385424300,26950,26950,26950,26950,0
20230614,172300,3385424300,26950,26950,26950,26950,0
20230614,172200,3385424300,26950,26950,26950,26950,0
20230614,172100,3385424300,26950,26950,26950,26950,0
20230614,172000,3385424300,26950,26950,26950,26950,0
20230614,171900,3385424300,26950,26950,26950,26950,0
20230614,171800,3385424300,26950,26950,26950,26950,0
20230614,171700,3385424300,26950,26950,26950,26950,0
20230614,171600,3385424300,26950,26950,26950,26950,0
20230614,171500,3385424300,26950,26950,26950,26950,0
20230614,171400,3385424300,26950,26950,26950,26950,0
20230614,171300,3385424300,26950,26950,26950,26950,0
20230614,171200,3385424300,26950,26950,26950,26950,0
20230614,171100,3385424300,26950,26950,26950,26950,0
20230614,171000,3385424300,26950,26950,26950,26950,0
20230614,170900,3385424300,26950,26950,26950,26950,0
20230614,170800,3385424300,26950,26950,26950,26950,0
20230614,170700,3385424300,26950,26950,26950,26950,0
20230614,170600,3385424300,26950,26950,26950,26950,0
20230614,170500,3385424300,26950,26950,26950,26950,0
20230614,170400,3385424300,26950,26950,26950,26950,0
20230614,170300,3385424300,26950,26950,26950,26950,0
20230614,170200,3385424300,26950,26950,26950,26950,0
20230614,170100,3385424300,26950,26950,26950,26950,0
20230614,170000,3385424300,26950,26950,26950,26950,0
20230614,165900,3385424300,26950,26950,26950,26950,0
20230614,165800,3385424300,26950,26950,26950,26950,0
20230614,165700,3385424300,26950,26950,26950,26950,0
20230614,165600,3385424300,26950,26950,26950,26950,3422
20230614,165500,3385424300,26950,26950,26950,26950,0
20230614,165400,3385424300,26950,26950,26950,26950,0
20230614,165300,3385424300,26950,26950,26950,26950,0
20230614,165200,3385424300,26950,26950,26950,26950,0
20230614,165100,3385424300,26950,26950,26950,26950,0
20230614,165000,3385424300,26950,26950,26950,26950,0
20230614,164900,3385424300,26950,26950,26950,26950,0
20230614,164800,3385424300,26950,26950,26950,26950,0
20230614,164700,3385424300,26950,26950,26950,26950,0
20230614,164600,3385424300,26950,26950,26950,26950,0
20230614,164500,3385424300,26950,26950,26950,26950,0
20230614,164400,3385424300,26950,26950,26950,26950,0
20230614,164300,3385424300,26950,26950,26950,26950,0
20230614,164200,3385424300,26950,26950,26950,26950,0
20230614,164100,3385424300,26950,26950,26950,26950,0
20230614,164000,3385424300,26950,26950,26950,26950,0
20230614,163900,3385424300,26950,26950,26950,26950,0
20230614,163800,3385424300,26950,26950,26950,26950,0
20230614,163700,3385424300,26950,26950,26950,26950,0
20230614,163600,3385424300,26950,26950,26950,26950,0
20230614,163500,3385424300,26950,26950,26950,26950,0
20230614,163400,3385424300,26950,26950,26950,26950,0
20230614,163300,3385424300,26950,26950,26950,26950,0
20230614,163200,3385424300,26950,26950,26950,26950,0
20230614,163100,3385424300,26950,26950,26950,26950,0
20230614,163000,3385424300,26950,26950,26950,26950,0
20230614,162900,3385424300,26950,26950,26950,26950,0
20230614,162800,3385424300,26950,26950,26950,26950,0
20230614,162700,3385424300,26950,26950,26950,26950,0
20230614,162600,3385424300,26950,26950,26950,26950,3422
20230614,162500,3385424300,26950,26950,26950,26950,0
20230614,162400,3385424300,26950,26950,26950,26950,0
20230614,162300,3385424300,26950,26950,26950,26950,0
20230614,162200,3385424300,26950,26950,26950,26950,0
20230614,162100,3385424300,26950,26950,26950,26950,0
20230614,162000,3385424300,26950,26950,26950,26950,0
20230614,161900,3385424300,26950,26950,26950,26950,0
20230614,161800,3385424300,26950,26950,26950,26950,0
20230614,161700,3385424300,26950,26950,26950,26950,0
20230614,161600,3385424300,26950,26950,26950,26950,0
20230614,161500,3385424300,26950,26950,26950,26950,0
20230614,161400,3385424300,26950,26950,26950,26950,0
20230614,161300,3385424300,26950,26950,26950,26950,0
20230614,161200,3385424300,26950,26950,26950,26950,0
20230614,161100,3385424300,26950,26950,26950,26950,0
20230614,161000,3385424300,26950,26950,26950,26950,0
20230614,160900,3385424300,26950,26950,26950,26950,0
20230614,160800,3385424300,26950,26950,26950,26950,0
20230614,160700,3385424300,26950,26950,26950,26950,0
20230614,160600,3385424300,26950,26950,26950,26950,0
20230614,160500,3385424300,26950,26950,26950,26950,0
20230614,160400,3385424300,26950,26950,26950,26950,0
20230614,160300,3385424300,26950,26950,26950,26950,0
20230614,160200,3385424300,26950,26950,26950,26950,0
20230614,160100,3385424300,26950,26950,26950,26950,0
20230614,160000,3385424300,26950,26950,26950,26950,0
20230614,155900,3385424300,26950,26950,26950,26950,0
20230614,155800,3385424300,26950,26950,26950,26950,0
20230614,155700,3385424300,26950,26950,26950,26950,0
20230614,155600,3385424300,26950,26950,26950,26950,3422
20230614,155500,3385424300,26950,26950,26950,26950,0
20230614,155400,3385424300,26950,26950,26950,26950,0
20230614,155300,3385424300,26950,26950,26950,26950,0
20230614,155200,3385424300,26950,26950,26950,26950,0
20230614,155100,3385424300,26950,26950,26950,26950,0
20230614,155000,3385424300,26950,26950,26950,26950,0
20230614,154900,3385424300,26950,26950,26950,26950,0
20230614,154800,3385424300,26950,26950,26950,26950,0
20230614,154700,3385424300,26950,26950,26950,26950,0
20230614,154600,3385424300,26950,26950,26950,26950,0
20230614,154500,3385424300,26950,26950,26950,26950,0
20230614,154400,3385424300,26950,26950,26950,26950,0
20230614,154300,3385424300,26950,26950,26950,26950,0
20230614,154200,3385424300,26950,26950,26950,26950,0
20230614,154100,3385424300,26950,26950,26950,26950,0
20230614,154000,3385424300,26950,26950,26950,26950,0
20230614,153900,3385424300,26950,26950,26950,26950,0
20230614,153800,3385424300,26950,26950,26950,26950,0
20230614,153700,3385424300,26950,26950,26950,26950,0
20230614,153600,3385424300,26950,26950,26950,26950,0
20230614,153500,3385424300,26950,26950,26950,26950,0
20230614,153400,3385424300,26950,26950,26950,26950,0
20230614,153300,3385424300,26950,26950,26950,26950,0
20230614,153200,3385424300,26950,26950,26950,26950,0
20230614,153100,3385424300,26950,26950,26950,26950,0
20230614,153000,3385424300,26950,26950,26950,26950,3422
20230614,152900,3293201400,26950,26950,26950,26950,0
20230614,152800,3293201400,26950,26950,26950,26950,0
20230614,152700,3293201400,26950,26950,26950,26950,0
20230614,152600,3293201400,26950,26950,26950,26950,0
20230614,152500,3293201400,26950,26950,26950,26950,0
20230614,152400,3293201400,26950,26950,26950,26950,0
20230614,152300,3293201400,26950,26950,26950,26950,0
20230614,152200,3293201400,26950,26950,26950,26950,0
20230614,152100,3293201400,26950,26950,26950,26950,0
20230614,152000,3293201400,26950,26950,26950,26950,0
20230614,151900,3293201400,26950,26950,26950,26900,137
20230614,151800,3289509650,26900,26950,26950,26900,306
20230614,151700,3281263100,26950,26950,26950,26900,397
20230614,151600,3270564000,26900,26950,26950,26900,847
20230614,151500,3247737750,26900,26950,26950,26900,947
20230614,151400,3222219150,26950,26950,26950,26950,780
20230614,151300,3201198150,26950,26950,26950,26950,636
20230614,151200,3184057950,26950,26900,26950,26900,821
20230614,151100,3161966050,26900,26950,26950,26850,744
20230614,151000,3141941350,26950,26950,26950,26900,642
20230614,150900,3124640350,26950,26950,26950,26900,1065
20230614,150800,3095939100,26950,26950,26950,26900,1092
20230614,150700,3066515150,26950,26950,26950,26950,718
20230614,150600,3047165050,26950,26950,26950,26950,596
20230614,150500,3031102850,26950,26950,26950,26950,843
20230614,150400,3008384000,26950,26950,26950,26800,601
20230614,150300,2992214050,26950,26950,26950,26950,522
20230614,150200,2978146150,26950,26950,26950,26900,299
20230614,150100,2970089650,26950,26950,26950,26900,1377
20230614,150000,2932985650,26950,26950,26950,26950,308
20230614,145900,2924685050,26950,26900,26950,26900,237
20230614,145800,2918298250,26950,26950,26950,26900,253
20230614,145700,2911479950,26900,26950,26950,26900,345
20230614,145600,2902189500,26900,26850,26950,26850,581
20230614,145500,2886539700,26900,26950,26950,26900,423
20230614,145400,2875149950,26950,26950,26950,26900,294
20230614,145300,2867226950,26950,26900,26950,26900,235
20230614,145200,2860894800,26950,26900,26950,26900,393
20230614,145100,2850314300,26950,26950,26950,26900,418
20230614,145000,2839054100,26900,26950,26950,26900,587
20230614,144900,2823244000,26950,26900,26950,26900,232
20230614,144800,2816996750,26950,26950,26950,26900,353
20230614,144700,2807486050,26950,26950,26950,26900,367
20230614,144600,2797596200,26950,26900,26950,26900,292
20230614,144500,2789727150,26950,26950,26950,26900,287
20230614,144400,2781993200,26950,26950,26950,26850,307
20230614,144300,2773730450,26950,26900,26950,26900,661
20230614,144200,2755921800,26950,26950,26950,26900,175
20230614,144100,2751209150,26950,26950,26950,26900,208
20230614,144000,2745603750,26950,26950,26950,26900,333
20230614,143900,2736629700,26950,26950,26950,26900,229
20230614,143800,2730458300,26950,26900,26950,26900,224
20230614,143700,2724421900,26950,26900,26950,26850,566
20230614,143600,2709169800,26900,26900,26950,26850,219
20230614,143500,2703274250,26950,26950,26950,26900,192
20230614,143400,2698100150,26950,26950,26950,26900,1828
20230614,143300,2648841000,26950,26950,26950,26900,232
20230614,143200,2642588750,26950,26950,26950,26900,1802
20230614,143100,2594025450,26950,26900,26950,26900,512
20230614,143000,2580227450,26950,26950,26950,26950,223
20230614,142900,2574217600,26900,26950,26950,26900,287
20230614,142800,2566483250,26950,26900,26950,26900,311
20230614,142700,2558102100,26950,26950,26950,26900,230
20230614,142600,2551904100,26900,26950,26950,26900,321
20230614,142500,2543254550,26950,26950,26950,26900,227
20230614,142400,2537138200,26950,26900,26950,26900,503
20230614,142300,2523582750,26950,26950,26950,26900,406
20230614,142200,2512643550,26950,26900,26950,26900,138
20230614,142100,2508929300,26900,26950,26950,26900,225
20230614,142000,2502870000,26950,26950,26950,26950,306
20230614,141900,2494623300,26950,26950,26950,26900,216
20230614,141800,2488802450,26950,26950,26950,26900,552
20230614,141700,2473929050,26950,26900,26950,26900,280
20230614,141600,2466383200,26900,26950,26950,26900,208
20230614,141500,2460778400,26950,26950,26950,26900,341
20230614,141400,2451590250,26950,26950,26950,26900,155
20230614,141300,2447413600,26900,26950,26950,26900,242
20230614,141200,2440892850,26950,26950,26950,26900,300
20230614,141100,2432815450,26950,26900,26950,26850,509
20230614,141000,2419123050,26950,26900,26950,26900,242
20230614,140900,2412611900,26950,26950,26950,26900,266
20230614,140800,2405448700,26900,26950,26950,26900,190
20230614,140700,2400333700,26950,26900,26950,26850,536
20230614,140600,2385911600,26900,26800,26900,26800,297
20230614,140500,2377927000,26800,26900,26900,26800,502
20230614,140400,2364424000,26900,26900,26900,26850,194
20230614,140300,2359206500,26900,26850,26900,26850,248
20230614,140200,2352535650,26900,26900,26900,26850,174
20230614,140100,2347855800,26900,26900,26900,26850,239
20230614,140000,2341426850,26850,26850,26850,26750,171
20230614,135900,2336842250,26900,26900,26900,26900,462
20230614,135800,2324414450,26900,26900,26900,26850,284
20230614,135700,2316775050,26900,26950,26950,26850,168
20230614,135600,2312248000,26950,26850,26950,26850,175
20230614,135500,2307536700,26900,26850,26900,26850,237
20230614,135400,2301161600,26800,26900,26900,26800,159
20230614,135300,2296884800,26850,26850,26850,26800,107
20230614,135200,2294012000,26900,26800,26900,26800,559
20230614,135100,2278995750,26850,26900,26900,26850,158
20230614,135000,2274745600,26900,26850,26900,26850,165
20230614,134900,2270307450,26900,26850,26900,26800,239
20230614,134800,2263882600,26900,26900,26900,26900,165
20230614,134700,2259444100,26900,26900,26900,26850,400
20230614,134600,2248689950,26900,26850,26900,26850,399
20230614,134500,2237957150,26900,26900,26900,26900,156
20230614,134400,2233760750,26900,26900,26900,26850,315
20230614,134300,2225290700,26900,26950,26950,26850,189
20230614,134200,2220207700,26950,26900,26950,26900,159
20230614,134100,2215922800,26900,26850,26900,26850,238
20230614,134000,2209521950,26750,26950,26950,26750,230
20230614,133900,2203331300,26900,26800,26900,26750,387
20230614,133800,2192921500,26850,26850,26900,26850,292
20230614,133700,2185066950,26950,26900,26950,26900,172
20230614,133600,2180436200,26900,26900,26900,26900,161
20230614,133500,2176105300,26950,26900,26950,26700,416
20230614,133400,2164925300,26950,26900,26950,26900,160
20230614,133300,2160621200,26900,26850,26900,26850,531
20230614,133200,2146344100,26800,26850,26850,26800,107
20230614,133100,2143472100,26900,26900,26900,26850,159
20230614,133000,2139195150,26850,26850,26900,26850,240
20230614,132900,2132739700,26800,26900,26900,26800,182
20230614,132800,2127844950,26950,26900,26950,26900,177
20230614,132700,2123075550,26900,26900,26950,26900,545
20230614,132600,2108403300,26850,26950,26950,26850,180
20230614,132500,2103554450,26900,26950,26950,26900,156
20230614,132400,2099351250,26950,26900,26950,26850,187
20230614,132300,2094317400,26950,26900,26950,26900,162
20230614,132200,2089951750,26950,26900,26950,26900,158
20230614,132100,2085697650,26900,26850,26900,26850,246
20230614,132000,2079080600,26900,26850,26950,26850,432
20230614,131900,2067442600,26850,26850,26900,26850,180
20230614,131800,2062607450,26850,26850,26850,26800,164
20230614,131700,2058204350,26850,26900,26900,26850,183
20230614,131600,2053282150,26850,26900,26900,26850,262
20230614,131500,2046239500,26900,26900,26950,26900,188
20230614,131400,2041178400,26900,26850,26900,26850,457
20230614,131300,2028885450,26900,26900,26900,26900,244
20230614,131200,2022321850,26900,26900,26900,26800,180
20230614,131100,2017481050,26900,26850,26900,26850,99
20230614,131000,2014818850,26900,26900,26900,26850,236
20230614,130900,2008470500,26900,26900,26950,26900,197
20230614,130800,2003167300,26950,26850,26950,26850,233
20230614,130700,1996892150,26950,26900,26950,26900,533
20230614,130600,1982528000,26900,26950,26950,26900,159
20230614,130500,1978243100,26950,26950,26950,26900,166
20230614,130400,1973769750,26950,26900,26950,26900,162
20230614,130300,1969404150,26950,26950,26950,26900,348
20230614,130200,1960035050,26900,26900,26950,26900,255
20230614,130100,1953167300,26900,26850,26900,26850,458
20230614,130000,1940847300,26900,26850,26900,26850,159
20230614,125900,1936571350,26900,26900,26950,26850,416
20230614,125800,1925379800,26900,26900,26900,26850,123
20230614,125700,1922071300,26950,26900,26950,26850,175
20230614,125600,1917363800,26900,26900,26900,26850,174
20230614,125500,1912684050,26850,26900,26950,26850,250
20230614,125400,1905959300,26900,26850,26900,26850,460
20230614,125300,1893587450,26900,26850,26900,26850,322
20230614,125200,1884929700,26850,26900,26900,26850,124
20230614,125100,1881596050,26850,26850,26850,26800,132
20230614,125000,1878052000,26850,26950,26950,26800,230
20230614,124900,1871868900,26950,26850,26950,26850,163
20230614,124800,1867480450,26950,26900,26950,26900,536
20230614,124700,1853054100,26900,26900,26900,26900,163
20230614,124600,1848669400,26900,26900,26950,26900,296
20230614,124500,1840703100,26900,26950,26950,26900,498
20230614,124400,1827298550,26900,26950,26950,26900,160
20230614,124300,1822986700,26950,26900,26950,26900,90
20230614,124200,1820561650,26950,26950,26950,26900,536
20230614,124100,1806116600,26900,26900,26950,26900,179
20230614,124000,1801293700,26900,26950,26950,26900,351
20230614,123900,1791843900,26950,26950,26950,26900,246
20230614,123800,1785214550,26950,26950,26950,26900,175
20230614,123700,1780499150,26900,26950,26950,26900,212
20230614,123600,1774788550,26950,26950,26950,26900,238
20230614,123500,1768374750,26950,26900,26950,26900,474
20230614,123400,1755600600,26900,26950,26950,26900,183
20230614,123300,1750668950,26950,26900,26950,26900,261
20230614,123200,1743636250,26900,26900,26950,26900,165
20230614,123100,1739189950,26950,26950,26950,26950,250
20230614,123000,1732452450,26950,26900,26950,26900,187
20230614,122900,1727413150,26950,26950,26950,26900,376
20230614,122800,1717280300,26950,26950,26950,26900,276
20230614,122700,1709843500,26900,26950,26950,26900,173
20230614,122600,1705181400,26950,26850,26950,26850,270
20230614,122500,1697914300,26900,26900,26900,26850,242
20230614,122400,1691404650,26850,26900,26900,26850,197
20230614,122300,1686105500,26850,26950,26950,26850,274
20230614,122200,1678727100,26950,26850,26950,26850,456
20230614,122100,1666445450,26900,26850,26900,26850,163
20230614,122000,1662061100,26900,26850,26900,26850,164
20230614,121900,1657649700,26800,26900,26900,26800,253
20230614,121800,1650845750,26850,26900,26900,26850,173
20230614,121700,1646192800,26700,26950,26950,26700,660
20230614,121600,1628485900,26900,26850,26900,26850,417
20230614,121500,1617273350,26750,26850,26900,26750,263
20230614,121400,1610214000,26850,26850,26900,26800,185
20230614,121300,1605243000,26900,26850,26900,26850,157
20230614,121200,1601023650,26800,26900,26950,26800,536
20230614,121100,1586632250,26900,26950,26950,26850,213
20230614,121000,1580894950,26900,26900,26900,26850,590
20230614,120900,1565024250,26950,26950,26950,26850,289
20230614,120800,1557248100,26900,26900,26900,26850,157
20230614,120700,1553025150,26900,26900,26900,26850,165
20230614,120600,1548586950,26900,26850,26900,26850,182
20230614,120500,1543691900,26900,26900,26900,26850,237
20230614,120400,1537316750,26850,26900,26900,26850,316
20230614,120300,1528822400,26900,26900,26950,26850,488
20230614,120200,1515691450,26850,26900,26900,26850,213
20230614,120100,1509961900,26850,26950,26950,26850,248
20230614,120000,1503289650,26950,26850,26950,26850,236
20230614,115900,1496937050,26900,26850,26900,26850,185
20230614,115800,1491961700,26850,26900,26900,26850,203
20230614,115700,1486501200,26900,26850,26900,26850,597
20230614,115600,1470442500,26850,26850,26900,26850,93
20230614,115500,1467941500,26850,26850,26900,26850,188
20230614,115400,1462885950,26850,26850,26900,26850,244
20230614,115300,1456326750,26850,26800,26900,26800,86
20230614,115200,1454013600,26950,26900,26950,26900,178
20230614,115100,1449217600,26950,26850,26950,26850,261
20230614,115000,1442186400,26950,26900,26950,26900,430
20230614,114900,1430598800,26900,26950,26950,26900,255
20230614,114800,1423727550,26900,26950,26950,26900,213
20230614,114700,1417990000,26950,26950,26950,26950,78
20230614,114600,1415887900,26900,26950,26950,26900,246
20230614,114500,1409258700,26950,26900,26950,26800,223
20230614,114400,1403255400,26950,26900,26950,26900,566
20230614,114300,1388007200,26900,26900,26950,26850,369
20230614,114200,1378077100,26900,26950,26950,26900,693
20230614,114100,1359406150,26900,26950,26950,26900,164
20230614,114000,1354986750,26900,26850,26950,26850,313
20230614,113900,1346561550,26950,26950,26950,26900,611
20230614,113800,1330095450,26950,26900,26950,26850,1317
20230614,113700,1294633500,26900,26850,26900,26850,240
20230614,113600,1288177750,26850,26900,26900,26850,202
20230614,113500,1282744250,26900,26900,26900,26850,168
20230614,113400,1278225350,26900,26900,26900,26850,240
20230614,113300,1271769500,26850,26900,26900,26850,152
20230614,113200,1267681600,26950,26900,26950,26850,229
20230614,113100,1261521750,26900,26850,26900,26850,497
20230614,113000,1248154600,26850,26900,26900,26850,204
20230614,112900,1242668900,26900,26850,26900,26850,280
20230614,112800,1235138750,26850,26850,26900,26850,164
20230614,112700,1230727500,26900,26900,26900,26900,205
20230614,112600,1225213000,26900,26900,26900,26850,216
20230614,112500,1219402950,26900,26900,26950,26900,467
20230614,112400,1206821800,26900,26900,26950,26900,171
20230614,112300,1202218000,26900,26850,26900,26850,220
20230614,112200,1196300200,26850,26900,26900,26850,187
20230614,112100,1191270300,26900,26950,26950,26900,145
20230614,112000,1187365900,26950,26900,26950,26900,257
20230614,111900,1180440800,26900,26900,26950,26900,456
20230614,111800,1168170450,26900,26950,26950,26850,299
20230614,111700,1160123600,26900,26900,26950,26900,168
20230614,111600,1155596550,26950,26900,26950,26850,168
20230614,111500,1151071800,26900,26850,26950,26850,247
20230614,111400,1144416300,26850,26900,26950,26850,222
20230614,111300,1138438250,26900,26950,26950,26850,276
20230614,111200,1131004100,26900,26950,26950,26900,427
20230614,111100,1119500400,26900,26950,26950,26900,221
20230614,111000,1113547200,26950,26900,26950,26850,172
20230614,110900,1108920050,26950,26850,26950,26850,241
20230614,110800,1102433300,26950,26900,26950,26900,228
20230614,110700,1096296150,26950,26950,27000,26900,178
20230614,110600,1091499200,26950,27000,27000,26900,696
20230614,110500,1072738250,26950,26950,27000,26950,1487
20230614,110400,1032613450,26950,26950,26950,26900,338
20230614,110300,1023505150,26900,26850,26900,26800,93
20230614,110200,1021004800,26950,26950,26950,26900,166
20230614,110100,1016535350,26900,26850,26950,26850,243
20230614,110000,1009987950,26900,26900,26950,26900,225
20230614,105900,1003930300,26900,26950,26950,26900,190
20230614,105800,998811400,26900,26950,26950,26900,1914
20230614,105700,947229750,26900,26650,26950,26650,378
20230614,105600,937060150,26650,26800,26900,26650,2986
20230614,105500,856804500,26750,26750,26850,26750,634
20230614,105400,839783850,26800,26750,26850,26550,291
20230614,105300,831987650,26800,26850,26850,26800,325
20230614,105200,823273450,26850,26800,26850,26800,236
20230614,105100,816944500,26800,26750,26800,26750,174
20230614,105000,812282650,26800,26850,26850,26700,175
20230614,104900,807597800,26850,26800,26850,26800,1163
20230614,104800,776421650,26800,26750,26800,26750,229
20230614,104700,770289300,26750,26750,26800,26700,490
20230614,104600,757177800,26700,26750,26750,26700,218
20230614,104500,751347500,26700,26750,26750,26700,217
20230614,104400,745545750,26700,26700,26750,26700,1021
20230614,104300,718236000,26700,26700,26750,26700,364
20230614,104200,708509150,26700,26700,26700,26650,555
20230614,104100,693690800,26700,26700,26750,26650,321
20230614,104000,685120650,26650,26700,26700,26650,514
20230614,103900,671402800,26650,26700,26700,26650,204
20230614,103800,665956350,26700,26700,26700,26650,249
20230614,103700,659308750,26650,26600,26650,26600,683
20230614,103600,641110250,26600,26650,26650,26600,170
20230614,103500,636579900,26650,26650,26650,26600,348
20230614,103400,627306050,26650,26600,26650,26550,186
20230614,103300,622351400,26550,26600,26650,26550,550
20230614,103200,607723950,26550,26600,26600,26550,164
20230614,103100,603361900,26550,26600,26600,26550,248
20230614,103000,596769700,26600,26600,26600,26550,167
20230614,102900,592328000,26600,26600,26600,26500,204
20230614,102800,586902900,26550,26550,26600,26500,161
20230614,102700,582624650,26550,26500,26550,26500,257
20230614,102600,575801450,26500,26500,26550,26450,244
20230614,102500,569331950,26500,26500,26500,26450,532
20230614,102400,555234300,26450,26450,26500,26450,806
20230614,102300,533905250,26450,26500,26500,26450,107
20230614,102200,531071150,26500,26500,26500,26450,173
20230614,102100,526486800,26500,26450,26500,26450,240
20230614,102000,520127000,26500,26500,26500,26500,195
20230614,101900,514959500,26500,26500,26500,26450,240
20230614,101800,508599650,26450,26400,26450,26400,158
20230614,101700,504420700,26450,26500,26500,26450,244
20230614,101600,497955250,26500,26450,26500,26450,157
20230614,101500,493796550,26450,26450,26450,26400,178
20230614,101400,489088600,26450,26450,26500,26450,200
20230614,101300,483790750,26500,26450,26500,26450,235
20230614,101200,477565850,26450,26400,26450,26400,166
20230614,101100,473175300,26450,26500,26500,26450,279
20230614,101000,465784400,26450,26450,26500,26450,264
20230614,100900,458797750,26400,26450,26450,26400,83
20230614,100800,456602600,26450,26450,26450,26450,157
20230614,100700,452449950,26450,26500,26500,26400,261
20230614,100600,445538850,26450,26500,26500,26450,225
20230614,100500,439576400,26450,26450,26450,26450,88
20230614,100400,437248800,26450,26450,26450,26450,235
20230614,100300,431033050,26450,26500,26500,26450,189
20230614,100200,426026200,26450,26450,26450,26450,167
20230614,100100,421609050,26450,26450,26450,26450,156
20230614,100000,417482850,26450,26400,26450,26400,160
20230614,095900,413251000,26400,26450,26450,26400,240
20230614,095800,406904850,26450,26400,26450,26400,175
20230614,095700,402280900,26400,26400,26400,26400,170
20230614,095600,397792900,26400,26400,26400,26350,470
20230614,095500,385387400,26350,26350,26350,26350,19
20230614,095400,384886750,26350,26350,26350,26300,225
20230614,095300,378960100,26350,26400,26450,26350,238
20230614,095200,372669050,26350,26400,26400,26350,355
20230614,095100,363306050,26400,26400,26400,26350,719
20230614,095000,344324950,26400,26350,26400,26350,357
20230614,094900,334906250,26350,26400,26400,26350,196
20230614,094800,329733750,26400,26400,26400,26400,156
20230614,094700,325615350,26400,26350,26400,26350,279
20230614,094600,318259750,26400,26350,26400,26300,220
20230614,094500,312455050,26300,26300,26350,26300,321
20230614,094400,303996900,26350,26350,26350,26350,178
20230614,094300,299306600,26350,26300,26350,26300,230
20230614,094200,293248700,26300,26300,26350,26300,298
20230614,094100,285400200,26300,26350,26350,26300,168
20230614,094000,280975700,26350,26350,26350,26350,257
20230614,093900,274203750,26350,26300,26350,26300,522
20230614,093800,260454400,26300,26300,26350,26250,1067
20230614,093700,232392700,26300,26300,26300,26300,211
20230614,093600,226843400,26300,26300,26300,26250,248
20230614,093500,220321600,26300,26300,26300,26300,174
20230614,093400,215745400,26300,26300,26300,26250,218
20230614,093300,210013550,26300,26250,26300,26250,514
20230614,093200,196515000,26250,26200,26250,26200,211
20230614,093100,190977000,26250,26250,26250,26250,237
20230614,093000,184755750,26200,26200,26250,26200,268
20230614,092900,177726300,26200,26250,26250,26150,369
20230614,092800,168059050,26250,26250,26250,26150,231
20230614,092700,161999150,26200,26200,26200,26150,453
20230614,092600,150130800,26200,26200,26200,26200,81
20230614,092500,148008600,26200,26200,26200,26200,226
20230614,092400,142087400,26200,26150,26200,26150,376
20230614,092300,132251050,26150,26150,26150,26150,116
20230614,092200,129217650,26150,26100,26150,26100,234
20230614,092100,123102400,26150,26100,26150,26100,198
20230614,092000,117929700,26100,26150,26150,26100,229
20230614,091900,111948850,26150,26150,26150,26150,811
20230614,091800,90741200,26150,26150,26200,26150,620
20230614,091700,74515050,26150,26150,26200,26150,572
20230614,091600,59537250,26150,26050,26200,26050,518
20230614,091500,45996650,26050,26100,26100,26050,132
20230614,091400,42554100,26000,26050,26050,26000,283
20230614,091300,35186450,26000,26000,26000,26000,162
20230614,091200,30974450,26050,26050,26050,26050,138
20230614,091100,27379550,26000,26000,26050,26000,205
20230614,091000,22049450,26000,25800,26000,25800,85
20230614,090900,19840850,25800,25950,26000,25800,175
20230614,090800,15296300,26000,25850,26000,25850,152
20230614,090700,11351850,25800,25850,25850,25800,145
20230614,090600,7607000,25850,25850,25850,25850,1
20230614,090500,7581150,25900,25900,25900,25900,36
20230614,090400,6648750,25900,25900,25900,25900,3
20230614,090300,6571050,25900,25900,25900,25900,83
20230614,090200,4421350,25900,25900,25900,25850,52
20230614,090100,3076700,25900,25900,25900,25900,64
20230614,090000,1419100,25900,25800,25900,25800,55