329180/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213900,17863160800,124100,124100,124100,124100,3384
20230614,213800,17863160800,124100,124100,124100,124100,0
20230614,213700,17863160800,124100,124100,124100,124100,0
20230614,213600,17863160800,124100,124100,124100,124100,0
20230614,213500,17863160800,124100,124100,124100,124100,0
20230614,213400,17863160800,124100,124100,124100,124100,0
20230614,213300,17863160800,124100,124100,124100,124100,0
20230614,213200,17863160800,124100,124100,124100,124100,0
20230614,213100,17863160800,124100,124100,124100,124100,0
20230614,213000,17863160800,124100,124100,124100,124100,0
20230614,212900,17863160800,124100,124100,124100,124100,0
20230614,212800,17863160800,124100,124100,124100,124100,0
20230614,212700,17863160800,124100,124100,124100,124100,0
20230614,212600,17863160800,124100,124100,124100,124100,0
20230614,212500,17863160800,124100,124100,124100,124100,0
20230614,212400,17863160800,124100,124100,124100,124100,0
20230614,212300,17863160800,124100,124100,124100,124100,0
20230614,212200,17863160800,124100,124100,124100,124100,0
20230614,212100,17863160800,124100,124100,124100,124100,0
20230614,212000,17863160800,124100,124100,124100,124100,0
20230614,211900,17863160800,124100,124100,124100,124100,0
20230614,211800,17863160800,124100,124100,124100,124100,0
20230614,211700,17863160800,124100,124100,124100,124100,0
20230614,211600,17863160800,124100,124100,124100,124100,0
20230614,211500,17863160800,124100,124100,124100,124100,0
20230614,211400,17863160800,124100,124100,124100,124100,0
20230614,211300,17863160800,124100,124100,124100,124100,0
20230614,211200,17863160800,124100,124100,124100,124100,0
20230614,211100,17863160800,124100,124100,124100,124100,0
20230614,211000,17863160800,124100,124100,124100,124100,0
20230614,210900,17863160800,124100,124100,124100,124100,3384
20230614,210800,17863160800,124100,124100,124100,124100,0
20230614,210700,17863160800,124100,124100,124100,124100,0
20230614,210600,17863160800,124100,124100,124100,124100,0
20230614,210500,17863160800,124100,124100,124100,124100,0
20230614,210400,17863160800,124100,124100,124100,124100,0
20230614,210300,17863160800,124100,124100,124100,124100,0
20230614,210200,17863160800,124100,124100,124100,124100,0
20230614,210100,17863160800,124100,124100,124100,124100,0
20230614,210000,17863160800,124100,124100,124100,124100,0
20230614,205900,17863160800,124100,124100,124100,124100,0
20230614,205800,17863160800,124100,124100,124100,124100,0
20230614,205700,17863160800,124100,124100,124100,124100,0
20230614,205600,17863160800,124100,124100,124100,124100,0
20230614,205500,17863160800,124100,124100,124100,124100,0
20230614,205400,17863160800,124100,124100,124100,124100,0
20230614,205300,17863160800,124100,124100,124100,124100,0
20230614,205200,17863160800,124100,124100,124100,124100,0
20230614,205100,17863160800,124100,124100,124100,124100,0
20230614,205000,17863160800,124100,124100,124100,124100,0
20230614,204900,17863160800,124100,124100,124100,124100,0
20230614,204800,17863160800,124100,124100,124100,124100,0
20230614,204700,17863160800,124100,124100,124100,124100,0
20230614,204600,17863160800,124100,124100,124100,124100,0
20230614,204500,17863160800,124100,124100,124100,124100,0
20230614,204400,17863160800,124100,124100,124100,124100,0
20230614,204300,17863160800,124100,124100,124100,124100,0
20230614,204200,17863160800,124100,124100,124100,124100,0
20230614,204100,17863160800,124100,124100,124100,124100,0
20230614,204000,17863160800,124100,124100,124100,124100,0
20230614,203900,17863160800,124100,124100,124100,124100,3384
20230614,203800,17863160800,124100,124100,124100,124100,0
20230614,203700,17863160800,124100,124100,124100,124100,0
20230614,203600,17863160800,124100,124100,124100,124100,0
20230614,203500,17863160800,124100,124100,124100,124100,0
20230614,203400,17863160800,124100,124100,124100,124100,0
20230614,203300,17863160800,124100,124100,124100,124100,0
20230614,203200,17863160800,124100,124100,124100,124100,0
20230614,203100,17863160800,124100,124100,124100,124100,0
20230614,203000,17863160800,124100,124100,124100,124100,0
20230614,202900,17863160800,124100,124100,124100,124100,0
20230614,202800,17863160800,124100,124100,124100,124100,0
20230614,202700,17863160800,124100,124100,124100,124100,0
20230614,202600,17863160800,124100,124100,124100,124100,0
20230614,202500,17863160800,124100,124100,124100,124100,0
20230614,202400,17863160800,124100,124100,124100,124100,0
20230614,202300,17863160800,124100,124100,124100,124100,0
20230614,202200,17863160800,124100,124100,124100,124100,0
20230614,202100,17863160800,124100,124100,124100,124100,0
20230614,202000,17863160800,124100,124100,124100,124100,0
20230614,201900,17863160800,124100,124100,124100,124100,0
20230614,201800,17863160800,124100,124100,124100,124100,0
20230614,201700,17863160800,124100,124100,124100,124100,0
20230614,201600,17863160800,124100,124100,124100,124100,0
20230614,201500,17863160800,124100,124100,124100,124100,0
20230614,201400,17863160800,124100,124100,124100,124100,0
20230614,201300,17863160800,124100,124100,124100,124100,0
20230614,201200,17863160800,124100,124100,124100,124100,0
20230614,201100,17863160800,124100,124100,124100,124100,0
20230614,201000,17863160800,124100,124100,124100,124100,0
20230614,200900,17863160800,124100,124100,124100,124100,3384
20230614,200800,17863160800,124100,124100,124100,124100,0
20230614,200700,17863160800,124100,124100,124100,124100,0
20230614,200600,17863160800,124100,124100,124100,124100,0
20230614,200500,17863160800,124100,124100,124100,124100,0
20230614,200400,17863160800,124100,124100,124100,124100,0
20230614,200300,17863160800,124100,124100,124100,124100,0
20230614,200200,17863160800,124100,124100,124100,124100,0
20230614,200100,17863160800,124100,124100,124100,124100,0
20230614,200000,17863160800,124100,124100,124100,124100,0
20230614,195900,17863160800,124100,124100,124100,124100,0
20230614,195800,17863160800,124100,124100,124100,124100,0
20230614,195700,17863160800,124100,124100,124100,124100,0
20230614,195600,17863160800,124100,124100,124100,124100,0
20230614,195500,17863160800,124100,124100,124100,124100,0
20230614,195400,17863160800,124100,124100,124100,124100,0
20230614,195300,17863160800,124100,124100,124100,124100,0
20230614,195200,17863160800,124100,124100,124100,124100,0
20230614,195100,17863160800,124100,124100,124100,124100,0
20230614,195000,17863160800,124100,124100,124100,124100,0
20230614,194900,17863160800,124100,124100,124100,124100,0
20230614,194800,17863160800,124100,124100,124100,124100,0
20230614,194700,17863160800,124100,124100,124100,124100,0
20230614,194600,17863160800,124100,124100,124100,124100,0
20230614,194500,17863160800,124100,124100,124100,124100,0
20230614,194400,17863160800,124100,124100,124100,124100,0
20230614,194300,17863160800,124100,124100,124100,124100,0
20230614,194200,17863160800,124100,124100,124100,124100,0
20230614,194100,17863160800,124100,124100,124100,124100,0
20230614,194000,17863160800,124100,124100,124100,124100,0
20230614,193900,17863160800,124100,124100,124100,124100,3384
20230614,193800,17863160800,124100,124100,124100,124100,0
20230614,193700,17863160800,124100,124100,124100,124100,0
20230614,193600,17863160800,124100,124100,124100,124100,0
20230614,193500,17863160800,124100,124100,124100,124100,0
20230614,193400,17863160800,124100,124100,124100,124100,0
20230614,193300,17863160800,124100,124100,124100,124100,0
20230614,193200,17863160800,124100,124100,124100,124100,0
20230614,193100,17863160800,124100,124100,124100,124100,0
20230614,193000,17863160800,124100,124100,124100,124100,0
20230614,192900,17863160800,124100,124100,124100,124100,0
20230614,192800,17863160800,124100,124100,124100,124100,0
20230614,192700,17863160800,124100,124100,124100,124100,0
20230614,192600,17863160800,124100,124100,124100,124100,0
20230614,192500,17863160800,124100,124100,124100,124100,0
20230614,192400,17863160800,124100,124100,124100,124100,0
20230614,192300,17863160800,124100,124100,124100,124100,0
20230614,192200,17863160800,124100,124100,124100,124100,0
20230614,192100,17863160800,124100,124100,124100,124100,0
20230614,192000,17863160800,124100,124100,124100,124100,0
20230614,191900,17863160800,124100,124100,124100,124100,0
20230614,191800,17863160800,124100,124100,124100,124100,0
20230614,191700,17863160800,124100,124100,124100,124100,0
20230614,191600,17863160800,124100,124100,124100,124100,0
20230614,191500,17863160800,124100,124100,124100,124100,0
20230614,191400,17863160800,124100,124100,124100,124100,0
20230614,191300,17863160800,124100,124100,124100,124100,0
20230614,191200,17863160800,124100,124100,124100,124100,0
20230614,191100,17863160800,124100,124100,124100,124100,0
20230614,191000,17863160800,124100,124100,124100,124100,0
20230614,190900,17863160800,124100,124100,124100,124100,3384
20230614,190800,17863160800,124100,124100,124100,124100,0
20230614,190700,17863160800,124100,124100,124100,124100,0
20230614,190600,17863160800,124100,124100,124100,124100,0
20230614,190500,17863160800,124100,124100,124100,124100,0
20230614,190400,17863160800,124100,124100,124100,124100,0
20230614,190300,17863160800,124100,124100,124100,124100,0
20230614,190200,17863160800,124100,124100,124100,124100,0
20230614,190100,17863160800,124100,124100,124100,124100,0
20230614,190000,17863160800,124100,124100,124100,124100,0
20230614,185900,17863160800,124100,124100,124100,124100,0
20230614,185800,17863160800,124100,124100,124100,124100,0
20230614,185700,17863160800,124100,124100,124100,124100,0
20230614,185600,17863160800,124100,124100,124100,124100,0
20230614,185500,17863160800,124100,124100,124100,124100,0
20230614,185400,17863160800,124100,124100,124100,124100,0
20230614,185300,17863160800,124100,124100,124100,124100,0
20230614,185200,17863160800,124100,124100,124100,124100,0
20230614,185100,17863160800,124100,124100,124100,124100,0
20230614,185000,17863160800,124100,124100,124100,124100,0
20230614,184900,17863160800,124100,124100,124100,124100,0
20230614,184800,17863160800,124100,124100,124100,124100,0
20230614,184700,17863160800,124100,124100,124100,124100,0
20230614,184600,17863160800,124100,124100,124100,124100,0
20230614,184500,17863160800,124100,124100,124100,124100,0
20230614,184400,17863160800,124100,124100,124100,124100,0
20230614,184300,17863160800,124100,124100,124100,124100,0
20230614,184200,17863160800,124100,124100,124100,124100,0
20230614,184100,17863160800,124100,124100,124100,124100,0
20230614,184000,17863160800,124100,124100,124100,124100,0
20230614,183900,17863160800,124100,124100,124100,124100,3384
20230614,183800,17863160800,124100,124100,124100,124100,0
20230614,183700,17863160800,124100,124100,124100,124100,0
20230614,183600,17863160800,124100,124100,124100,124100,0
20230614,183500,17863160800,124100,124100,124100,124100,0
20230614,183400,17863160800,124100,124100,124100,124100,0
20230614,183300,17863160800,124100,124100,124100,124100,0
20230614,183200,17863160800,124100,124100,124100,124100,0
20230614,183100,17863160800,124100,124100,124100,124100,0
20230614,183000,17863160800,124100,124100,124100,124100,0
20230614,182900,17863160800,124100,124100,124100,124100,0
20230614,182800,17863160800,124100,124100,124100,124100,0
20230614,182700,17863160800,124100,124100,124100,124100,0
20230614,182600,17863160800,124100,124100,124100,124100,0
20230614,182500,17863160800,124100,124100,124100,124100,0
20230614,182400,17863160800,124100,124100,124100,124100,0
20230614,182300,17863160800,124100,124100,124100,124100,0
20230614,182200,17863160800,124100,124100,124100,124100,0
20230614,182100,17863160800,124100,124100,124100,124100,0
20230614,182000,17863160800,124100,124100,124100,124100,0
20230614,181900,17863160800,124100,124100,124100,124100,0
20230614,181800,17863160800,124100,124100,124100,124100,0
20230614,181700,17863160800,124100,124100,124100,124100,0
20230614,181600,17863160800,124100,124100,124100,124100,0
20230614,181500,17863160800,124100,124100,124100,124100,0
20230614,181400,17863160800,124100,124100,124100,124100,0
20230614,181300,17863160800,124100,124100,124100,124100,0
20230614,181200,17863160800,124100,124100,124100,124100,0
20230614,181100,17863160800,124100,124100,124100,124100,0
20230614,181000,17863160800,124100,124100,124100,124100,0
20230614,180900,17863160800,124100,124100,124100,124100,3384
20230614,180800,17863160800,124100,124100,124100,124100,0
20230614,180700,17863160800,124100,124100,124100,124100,0
20230614,180600,17863160800,124100,124100,124100,124100,0
20230614,180500,17863160800,124100,124100,124100,124100,0
20230614,180400,17863160800,124100,124100,124100,124100,0
20230614,180300,17863160800,124100,124100,124100,124100,0
20230614,180200,17863160800,124100,124100,124100,124100,0
20230614,180100,17863160800,124100,124100,124100,124100,0
20230614,180000,17863160800,124100,124100,124100,124100,0
20230614,175900,17863160800,124100,124100,124100,124100,0
20230614,175800,17863160800,124100,124100,124100,124100,0
20230614,175700,17863160800,124100,124100,124100,124100,0
20230614,175600,17863160800,124100,124100,124100,124100,0
20230614,175500,17863160800,124100,124100,124100,124100,0
20230614,175400,17863160800,124100,124100,124100,124100,0
20230614,175300,17863160800,124100,124100,124100,124100,0
20230614,175200,17863160800,124100,124100,124100,124100,0
20230614,175100,17863160800,124100,124100,124100,124100,0
20230614,175000,17863160800,124100,124100,124100,124100,0
20230614,174900,17863160800,124100,124100,124100,124100,0
20230614,174800,17863160800,124100,124100,124100,124100,0
20230614,174700,17863160800,124100,124100,124100,124100,0
20230614,174600,17863160800,124100,124100,124100,124100,0
20230614,174500,17863160800,124100,124100,124100,124100,0
20230614,174400,17863160800,124100,124100,124100,124100,0
20230614,174300,17863160800,124100,124100,124100,124100,0
20230614,174200,17863160800,124100,124100,124100,124100,0
20230614,174100,17863160800,124100,124100,124100,124100,0
20230614,174000,17863160800,124100,124100,124100,124100,0
20230614,173900,17863160800,124100,124100,124100,124100,3384
20230614,173800,17863160800,124100,124100,124100,124100,0
20230614,173700,17863160800,124100,124100,124100,124100,0
20230614,173600,17863160800,124100,124100,124100,124100,0
20230614,173500,17863160800,124100,124100,124100,124100,0
20230614,173400,17863160800,124100,124100,124100,124100,0
20230614,173300,17863160800,124100,124100,124100,124100,0
20230614,173200,17863160800,124100,124100,124100,124100,0
20230614,173100,17863160800,124100,124100,124100,124100,0
20230614,173000,17863160800,124100,124100,124100,124100,0
20230614,172900,17863160800,124100,124100,124100,124100,0
20230614,172800,17863160800,124100,124100,124100,124100,0
20230614,172700,17863160800,124100,124100,124100,124100,0
20230614,172600,17863160800,124100,124100,124100,124100,0
20230614,172500,17863160800,124100,124100,124100,124100,0
20230614,172400,17863160800,124100,124100,124100,124100,0
20230614,172300,17863160800,124100,124100,124100,124100,0
20230614,172200,17863160800,124100,124100,124100,124100,0
20230614,172100,17863160800,124100,124100,124100,124100,0
20230614,172000,17863160800,124100,124100,124100,124100,0
20230614,171900,17863160800,124100,124100,124100,124100,0
20230614,171800,17863160800,124100,124100,124100,124100,0
20230614,171700,17863160800,124100,124100,124100,124100,0
20230614,171600,17863160800,124100,124100,124100,124100,0
20230614,171500,17863160800,124100,124100,124100,124100,0
20230614,171400,17863160800,124100,124100,124100,124100,0
20230614,171300,17863160800,124100,124100,124100,124100,0
20230614,171200,17863160800,124100,124100,124100,124100,0
20230614,171100,17863160800,124100,124100,124100,124100,0
20230614,171000,17863160800,124100,124100,124100,124100,0
20230614,170900,17863160800,124100,124100,124100,124100,3384
20230614,170800,17863160800,124100,124100,124100,124100,0
20230614,170700,17863160800,124100,124100,124100,124100,0
20230614,170600,17863160800,124100,124100,124100,124100,0
20230614,170500,17863160800,124100,124100,124100,124100,0
20230614,170400,17863160800,124100,124100,124100,124100,0
20230614,170300,17863160800,124100,124100,124100,124100,0
20230614,170200,17863160800,124100,124100,124100,124100,0
20230614,170100,17863160800,124100,124100,124100,124100,0
20230614,170000,17863160800,124100,124100,124100,124100,0
20230614,165900,17863160800,124100,124100,124100,124100,0
20230614,165800,17863160800,124100,124100,124100,124100,0
20230614,165700,17863160800,124100,124100,124100,124100,0
20230614,165600,17863160800,124100,124100,124100,124100,0
20230614,165500,17863160800,124100,124100,124100,124100,0
20230614,165400,17863160800,124100,124100,124100,124100,0
20230614,165300,17863160800,124100,124100,124100,124100,0
20230614,165200,17863160800,124100,124100,124100,124100,0
20230614,165100,17863160800,124100,124100,124100,124100,0
20230614,165000,17863160800,124100,124100,124100,124100,0
20230614,164900,17863160800,124100,124100,124100,124100,0
20230614,164800,17863160800,124100,124100,124100,124100,0
20230614,164700,17863160800,124100,124100,124100,124100,0
20230614,164600,17863160800,124100,124100,124100,124100,0
20230614,164500,17863160800,124100,124100,124100,124100,0
20230614,164400,17863160800,124100,124100,124100,124100,0
20230614,164300,17863160800,124100,124100,124100,124100,0
20230614,164200,17863160800,124100,124100,124100,124100,0
20230614,164100,17863160800,124100,124100,124100,124100,0
20230614,164000,17863160800,124100,124100,124100,124100,0
20230614,163900,17863160800,124100,124100,124100,124100,3384
20230614,163800,17863160800,124100,124100,124100,124100,0
20230614,163700,17863160800,124100,124100,124100,124100,0
20230614,163600,17863160800,124100,124100,124100,124100,0
20230614,163500,17863160800,124100,124100,124100,124100,0
20230614,163400,17863160800,124100,124100,124100,124100,0
20230614,163300,17863160800,124100,124100,124100,124100,0
20230614,163200,17863160800,124100,124100,124100,124100,0
20230614,163100,17863160800,124100,124100,124100,124100,0
20230614,163000,17863160800,124100,124100,124100,124100,0
20230614,162900,17863160800,124100,124100,124100,124100,0
20230614,162800,17863160800,124100,124100,124100,124100,0
20230614,162700,17863160800,124100,124100,124100,124100,0
20230614,162600,17863160800,124100,124100,124100,124100,0
20230614,162500,17863160800,124100,124100,124100,124100,0
20230614,162400,17863160800,124100,124100,124100,124100,0
20230614,162300,17863160800,124100,124100,124100,124100,0
20230614,162200,17863160800,124100,124100,124100,124100,0
20230614,162100,17863160800,124100,124100,124100,124100,0
20230614,162000,17863160800,124100,124100,124100,124100,0
20230614,161900,17863160800,124100,124100,124100,124100,0
20230614,161800,17863160800,124100,124100,124100,124100,0
20230614,161700,17863160800,124100,124100,124100,124100,0
20230614,161600,17863160800,124100,124100,124100,124100,0
20230614,161500,17863160800,124100,124100,124100,124100,0
20230614,161400,17863160800,124100,124100,124100,124100,0
20230614,161300,17863160800,124100,124100,124100,124100,0
20230614,161200,17863160800,124100,124100,124100,124100,0
20230614,161100,17863160800,124100,124100,124100,124100,0
20230614,161000,17863160800,124100,124100,124100,124100,0
20230614,160900,17863160800,124100,124100,124100,124100,3384
20230614,160800,17863160800,124100,124100,124100,124100,0
20230614,160700,17863160800,124100,124100,124100,124100,0
20230614,160600,17863160800,124100,124100,124100,124100,0
20230614,160500,17863160800,124100,124100,124100,124100,0
20230614,160400,17863160800,124100,124100,124100,124100,0
20230614,160300,17863160800,124100,124100,124100,124100,0
20230614,160200,17863160800,124100,124100,124100,124100,0
20230614,160100,17863160800,124100,124100,124100,124100,0
20230614,160000,17863160800,124100,124100,124100,124100,0
20230614,155900,17863160800,124100,124100,124100,124100,0
20230614,155800,17863160800,124100,124100,124100,124100,0
20230614,155700,17863160800,124100,124100,124100,124100,0
20230614,155600,17863160800,124100,124100,124100,124100,0
20230614,155500,17863160800,124100,124100,124100,124100,0
20230614,155400,17863160800,124100,124100,124100,124100,0
20230614,155300,17863160800,124100,124100,124100,124100,0
20230614,155200,17863160800,124100,124100,124100,124100,0
20230614,155100,17863160800,124100,124100,124100,124100,0
20230614,155000,17863160800,124100,124100,124100,124100,0
20230614,154900,17863160800,124100,124100,124100,124100,0
20230614,154800,17863160800,124100,124100,124100,124100,0
20230614,154700,17863160800,124100,124100,124100,124100,0
20230614,154600,17863160800,124100,124100,124100,124100,0
20230614,154500,17863160800,124100,124100,124100,124100,0
20230614,154400,17863160800,124100,124100,124100,124100,0
20230614,154300,17863160800,124100,124100,124100,124100,0
20230614,154200,17863160800,124100,124100,124100,124100,0
20230614,154100,17863160800,124100,124100,124100,124100,0
20230614,154000,17863160800,124100,124100,124100,124100,0
20230614,153900,17863160800,124100,124100,124100,124100,3384
20230614,153800,17863160800,124100,124100,124100,124100,0
20230614,153700,17863160800,124100,124100,124100,124100,0
20230614,153600,17863160800,124100,124100,124100,124100,0
20230614,153500,17863160800,124100,124100,124100,124100,0
20230614,153400,17863160800,124100,124100,124100,124100,0
20230614,153300,17863160800,124100,124100,124100,124100,0
20230614,153200,17863160800,124100,124100,124100,124100,0
20230614,153100,17863160800,124100,124100,124100,124100,0
20230614,153000,17863160800,124100,124100,124100,124100,3384
20230614,152900,17443206400,124100,124100,124100,124100,0
20230614,152800,17443206400,124100,124100,124100,124100,0
20230614,152700,17443206400,124100,124100,124100,124100,0
20230614,152600,17443206400,124100,124100,124100,124100,0
20230614,152500,17443206400,124100,124100,124100,124100,0
20230614,152400,17443206400,124100,124100,124100,124100,0
20230614,152300,17443206400,124100,124100,124100,124100,0
20230614,152200,17443206400,124100,124100,124100,124100,0
20230614,152100,17443206400,124100,124100,124100,124100,0
20230614,152000,17443206400,124100,124100,124100,124100,0
20230614,151900,17443206400,124100,124100,124100,124000,196
20230614,151800,17418889000,124100,124100,124100,124000,73
20230614,151700,17409832200,124000,123900,124100,123900,406
20230614,151600,17359484500,123900,124000,124000,123900,34
20230614,151500,17355270400,124000,123900,124000,123900,207
20230614,151400,17329621400,123900,124000,124000,123900,42
20230614,151300,17324416400,124000,124000,124000,123900,126
20230614,151200,17308799600,124000,124000,124100,124000,189
20230614,151100,17285363400,124100,124000,124100,124000,171
20230614,151000,17264158900,124000,124000,124000,123900,100
20230614,150900,17251762900,124100,123800,124100,123800,231
20230614,150800,17223098100,123800,123800,124000,123700,593
20230614,150700,17149658500,123800,123900,123900,123800,370
20230614,150600,17103847000,123800,123900,123900,123800,182
20230614,150500,17081311600,123800,123900,123900,123800,142
20230614,150400,17063730400,123800,123800,123900,123800,98
20230614,150300,17051595100,123800,123800,123900,123800,184
20230614,150200,17028815100,123800,123800,123900,123800,137
20230614,150100,17011851900,123800,123900,123900,123800,204
20230614,150000,16986590800,123900,124000,124000,123800,158
20230614,145900,16967019400,124000,124100,124100,123900,549
20230614,145800,16898945100,124100,124100,124100,124000,251
20230614,145700,16867803700,124100,124100,124100,124000,164
20230614,145600,16847464300,124100,124100,124100,124000,219
20230614,145500,16820303200,124100,124000,124100,124000,267
20230614,145400,16787172600,124000,124100,124100,124000,151
20230614,145300,16768444900,124100,124000,124100,124000,317
20230614,145200,16729113400,124000,124100,124100,124000,156
20230614,145100,16709766200,124000,124100,124100,124000,246
20230614,145000,16679246500,124000,124000,124100,124000,242
20230614,144900,16649222700,124100,124000,124100,124000,119
20230614,144800,16634463300,124000,123800,124100,123800,458
20230614,144700,16577740400,123800,123700,123800,123700,259
20230614,144600,16545694800,123700,123500,123800,123500,279
20230614,144500,16511197900,123600,123500,123600,123500,365
20230614,144400,16466111400,123500,123500,123800,123500,324
20230614,144300,16426092600,123500,123800,123800,123200,4795
20230614,144200,15833824400,123700,123700,123800,123700,289
20230614,144100,15798070800,123700,123800,123800,123700,272
20230614,144000,15764419500,123700,123800,123800,123700,258
20230614,143900,15732501700,123800,123800,123800,123700,118
20230614,143800,15717903000,123700,123700,123800,123700,58
20230614,143700,15710725400,123700,123800,123800,123700,255
20230614,143600,15679179600,123800,123800,123800,123700,87
20230614,143500,15668414000,123800,123700,123800,123700,212
20230614,143400,15642188800,123800,123700,123800,123700,237
20230614,143300,15612866200,123800,123700,123800,123700,100
20230614,143200,15600491000,123700,123800,123800,123700,227
20230614,143100,15572405000,123700,123800,123800,123700,114
20230614,143000,15558299800,123800,123800,123800,123700,234
20230614,142900,15529351400,123800,123700,123800,123700,119
20230614,142800,15514624200,123700,123800,123800,123700,190
20230614,142700,15491114800,123800,123800,123800,123700,195
20230614,142600,15466982500,123800,123800,123800,123700,97
20230614,142500,15454976100,123800,123700,124000,123600,760
20230614,142400,15360953300,123600,123700,123700,123600,46
20230614,142300,15355265300,123700,123700,123700,123600,151
20230614,142200,15336592600,123700,123700,123700,123600,147
20230614,142100,15318419100,123700,123700,123900,123600,1112
20230614,142000,15180851100,123600,123600,123800,123600,373
20230614,141900,15134713600,123700,123600,123700,123600,49
20230614,141800,15128654700,123700,123600,123700,123600,61
20230614,141700,15121111100,123600,123600,123800,123500,1321
20230614,141600,14957798000,123600,123600,123600,123500,90
20230614,141500,14946676600,123600,123700,123700,123500,452
20230614,141400,14890819800,123600,123700,123800,123600,841
20230614,141300,14786833000,123700,123800,123800,123700,61
20230614,141200,14779286200,123700,123800,123800,123700,382
20230614,141100,14732017500,123800,123800,123800,123700,136
20230614,141000,14715186600,123800,123800,123800,123700,1088
20230614,140900,14580502300,123800,123800,123800,123700,324
20230614,140800,14540410900,123800,123700,123800,123700,352
20230614,140700,14496864300,123800,123900,124000,123700,508
20230614,140600,14433951000,124000,124000,124000,123900,237
20230614,140500,14404584100,123900,124100,124100,123900,1140
20230614,140400,14263225600,124100,124100,124100,124000,97
20230614,140300,14251193100,124100,124100,124100,124000,233
20230614,140200,14222296200,124000,124200,124200,124000,330
20230614,140100,14181351100,124200,124300,124300,124100,979
20230614,140000,14059773500,124300,124300,124300,124200,1119
20230614,135900,13920699000,124300,124400,124400,124300,36
20230614,135800,13916221400,124300,124300,124400,124300,213
20230614,135700,13889740100,124300,124400,124400,124300,137
20230614,135600,13872705400,124400,124400,124400,124300,64
20230614,135500,13864747700,124400,124300,124400,124300,138
20230614,135400,13847592300,124300,124400,124400,124300,67
20230614,135300,13839259600,124400,124300,124400,124300,131
20230614,135200,13822973400,124400,124400,124400,124300,157
20230614,135100,13803443800,124400,124300,124400,124300,899
20230614,135000,13691693000,124300,124300,124300,124200,89
20230614,134900,13680636700,124300,124300,124300,124200,58
20230614,134800,13673429500,124300,124200,124300,124200,130
20230614,134700,13657279800,124300,124200,124300,124200,180
20230614,134600,13634920800,124200,124300,124300,124200,85
20230614,134500,13624359700,124300,124300,124300,124200,142
20230614,134400,13606719000,124200,124300,124400,124200,309
20230614,134300,13568311200,124400,124300,124400,124300,132
20230614,134200,13551901300,124400,124400,124400,124300,452
20230614,134100,13495715900,124300,124400,124400,124300,191
20230614,134000,13471969800,124300,124300,124400,124300,129
20230614,133900,13455931700,124300,124400,124400,124300,32
20230614,133800,13451952400,124300,124500,124500,124300,535
20230614,133700,13385401700,124400,124500,124500,124400,77
20230614,133600,13375821300,124500,124500,124500,124400,90
20230614,133500,13364618200,124500,124400,124500,124400,94
20230614,133400,13352921800,124500,124500,124500,124400,47
20230614,133300,13347071100,124400,124500,124500,124400,98
20230614,133200,13334877800,124400,124500,124500,124400,460
20230614,133100,13277650800,124400,124500,124500,124400,62
20230614,133000,13269934800,124500,124400,124500,124400,154
20230614,132900,13250768500,124500,124500,124500,124400,65
20230614,132800,13242679700,124500,124400,124500,124400,269
20230614,132700,13209206000,124400,124500,124500,124400,67
20230614,132600,13200866500,124400,124400,124500,124400,60
20230614,132500,13193400900,124500,124600,124600,124400,608
20230614,132400,13117717600,124600,124600,124600,124500,21
20230614,132300,13115101700,124600,124600,124600,124500,125
20230614,132200,13099536700,124600,124500,124600,124500,162
20230614,132100,13079363500,124500,124600,124600,124500,60
20230614,132000,13071892000,124500,124600,124600,124500,540
20230614,131900,13004642200,124600,124600,124700,124500,493
20230614,131800,12943214700,124600,124700,124700,124600,128
20230614,131700,12927263800,124700,124700,124700,124600,103
20230614,131600,12914424800,124700,124700,124700,124600,477
20230614,131500,12854947000,124700,124900,124900,124700,832
20230614,131400,12751114500,124800,124800,124900,124800,51
20230614,131300,12744748000,124900,124900,124900,124800,92
20230614,131200,12733264300,124900,124800,124900,124800,33
20230614,131100,12729143000,124900,124900,124900,124800,65
20230614,131000,12721027200,124900,124900,124900,124900,9
20230614,130900,12719903100,124800,124900,124900,124800,20
20230614,130800,12717406100,124900,124900,125000,124900,153
20230614,130700,12698296200,125000,124900,125000,124900,214
20230614,130600,12671565100,125000,125000,125000,124900,32
20230614,130500,12667566300,124900,124900,125000,124900,53
20230614,130400,12660943100,124900,124900,125000,124900,28
20230614,130300,12657444300,125100,124900,125100,124900,1204
20230614,130200,12506988400,124900,124800,124900,124800,109
20230614,130100,12493376100,124900,124800,124900,124800,705
20230614,130000,12405328900,124900,124900,124900,124800,338
20230614,125900,12363145800,124800,124800,124900,124800,222
20230614,125800,12335438100,124900,124800,124900,124800,219
20230614,125700,12308105400,124800,124900,124900,124800,82
20230614,125600,12297868500,124800,124900,124900,124800,9
20230614,125500,12296744900,124900,124900,124900,124800,12
20230614,125400,12295246700,124900,124800,124900,124800,5
20230614,125300,12294622600,124900,124900,124900,124800,28
20230614,125200,12291126000,124800,124900,124900,124800,68
20230614,125100,12282638500,124900,124900,124900,124800,39
20230614,125000,12277769500,124900,124800,124900,124800,142
20230614,124900,12260041400,124900,124800,124900,124800,18
20230614,124800,12257794300,124800,124900,124900,124800,78
20230614,124700,12248056500,124900,124900,124900,124800,172
20230614,124600,12226575000,124900,124800,124900,124800,81
20230614,124500,12216459200,125000,125000,125000,124900,306
20230614,124400,12178238900,125000,125300,125300,125000,461
20230614,124300,12120586100,125200,125400,125500,125200,1189
20230614,124200,11971502500,125500,125500,125500,125400,55
20230614,124100,11964602300,125500,125500,125500,125400,49
20230614,124000,11958455400,125500,125300,125500,125300,1104
20230614,123900,11820011100,125300,125100,125400,125100,1207
20230614,123800,11668827500,125200,125100,125200,125100,35
20230614,123700,11664446500,125100,125200,125200,125100,35
20230614,123600,11660067900,125200,125200,125200,125100,72
20230614,123500,11651059300,125000,125000,125100,124900,1207
20230614,123400,11500138000,125000,125000,125000,124900,30
20230614,123300,11496390000,124900,124700,125000,124700,994
20230614,123200,11372337900,124700,125100,125100,124700,1039
20230614,123100,11242533500,125100,125000,125100,125000,10
20230614,123000,11241282600,125000,125100,125100,125000,127
20230614,122900,11225407100,125100,125100,125100,125100,378
20230614,122800,11178119300,125000,125000,125100,125000,194
20230614,122700,11153866800,125000,125000,125000,125000,6
20230614,122600,11153116800,125000,125200,125200,124900,319
20230614,122500,11113219200,125200,125200,125200,125100,1279
20230614,122400,10953088500,125300,125300,125300,125200,157
20230614,122300,10933417300,125300,125300,125300,125300,23
20230614,122200,10930535400,125300,125200,125300,125000,1551
20230614,122100,10736356200,125100,125200,125200,125100,76
20230614,122000,10726845100,125100,124800,125100,124800,3379
20230614,121900,10304751400,124700,124700,124800,124700,717
20230614,121800,10215324500,124700,124700,124700,124600,77
20230614,121700,10205722700,124700,124600,124700,124600,32
20230614,121600,10201733500,124700,124700,124800,124600,1025
20230614,121500,10073923700,124800,124700,124900,124700,568
20230614,121400,10003037700,124800,124800,124800,124800,12
20230614,121300,10001540100,124800,124800,124800,124700,21
20230614,121200,9998919800,124700,124700,124700,124600,128
20230614,121100,9982958700,124700,124600,124800,124600,152
20230614,121000,9964006700,124600,124700,124800,124600,70
20230614,120900,9955271900,124700,124800,124900,124600,1495
20230614,120800,9768750600,124900,124900,124900,124800,8
20230614,120700,9767751900,124800,124700,124900,124700,3141
20230614,120600,9375774500,124600,124600,124700,124600,21
20230614,120500,9373156400,124600,124800,124800,124600,207
20230614,120400,9347343700,124800,124700,124800,124600,415
20230614,120300,9295593700,124700,124800,124800,124700,77
20230614,120200,9285989700,124800,124700,124800,124700,34
20230614,120100,9281749200,124700,124700,124700,124700,216
20230614,120000,9254814000,124700,124500,124700,124500,808
20230614,115900,9154132300,124500,124600,124600,124500,574
20230614,115800,9082661400,124600,124400,124600,124400,766
20230614,115700,8987295300,124400,124400,124500,124400,229
20230614,115600,8958807300,124400,124400,124500,124400,32
20230614,115500,8954825100,124400,124400,124500,124400,205
20230614,115400,8929322100,124400,124500,124500,124400,290
20230614,115300,8893245300,124500,124400,124500,124400,85
20230614,115200,8882669600,124500,124400,124500,124300,415
20230614,115100,8831044000,124400,124500,124500,124400,11
20230614,115000,8829675500,124500,124400,124500,124300,577
20230614,114900,8757896200,124400,124500,124500,124400,210
20230614,114800,8731770500,124500,124500,124500,124400,36
20230614,114700,8727288900,124500,124400,124500,124400,1172
20230614,114600,8581448100,124400,124500,124500,124400,9
20230614,114500,8580328000,124500,124400,124500,124400,28
20230614,114400,8576843900,124400,124600,124600,124400,59
20230614,114300,8569503300,124600,124600,124600,124500,159
20230614,114200,8549707300,124500,124600,124600,124500,168
20230614,114100,8528789500,124600,124500,124600,124500,323
20230614,114000,8488573000,124500,124400,124600,124300,744
20230614,113900,8395973000,124400,124600,124600,124400,594
20230614,113800,8322041800,124500,124600,124600,124500,30
20230614,113700,8318306600,124500,124500,124600,124500,29
20230614,113600,8314695600,124500,124500,124600,124400,367
20230614,113500,8269014700,124400,124500,124600,124400,179
20230614,113400,8246739200,124600,124400,124600,124400,707
20230614,113300,8158749500,124400,124500,124600,124400,78
20230614,113200,8149038500,124600,124600,124700,124500,343
20230614,113100,8106312700,124600,124600,124600,124500,149
20230614,113000,8087749400,124500,124600,124600,124500,168
20230614,112900,8066816900,124500,124500,124700,124500,241
20230614,112800,8036810600,124600,124600,124700,124500,159
20230614,112700,8016996000,124700,124600,124700,124600,146
20230614,112600,7998793500,124600,124600,124600,124600,64
20230614,112500,7990819100,124600,124700,124700,124600,48
20230614,112400,7984836500,124600,124900,124900,124600,169
20230614,112300,7963759400,124600,124600,124600,124600,23
20230614,112200,7960893600,124900,124800,124900,124700,289
20230614,112100,7924838200,124800,124800,124800,124800,33
20230614,112000,7920719800,124900,124700,124900,124700,254
20230614,111900,7889029400,124700,124600,124800,124500,302
20230614,111800,7851396400,124600,124500,124600,124400,1032
20230614,111700,7722930300,124500,124500,124600,124500,66
20230614,111600,7714712700,124500,124500,124600,124500,74
20230614,111500,7705499300,124600,124700,124700,124500,530
20230614,111400,7639466100,124600,124700,124700,124600,31
20230614,111300,7635602800,124700,124700,124700,124600,720
20230614,111200,7545834800,124700,124800,124800,124700,51
20230614,111100,7539472400,124700,124800,124800,124700,51
20230614,111000,7533111700,124800,124800,124800,124700,110
20230614,110900,7519389200,124800,124800,124800,124700,29
20230614,110800,7515771200,124700,124800,124800,124700,61
20230614,110700,7508160400,124800,124700,124900,124700,174
20230614,110600,7486449600,124700,124800,125000,124700,105
20230614,110500,7473343200,124900,124900,124900,124900,79
20230614,110400,7463476100,125000,125000,125000,124900,406
20230614,110300,7412763400,125000,125000,125100,125000,386
20230614,110200,7364512900,125000,125000,125100,124900,334
20230614,110100,7322762900,124900,124600,125200,124600,2121
20230614,110000,7057894100,124600,124700,124700,124600,302
20230614,105900,7020238200,124800,124700,124800,124700,69
20230614,105800,7011630200,124700,124700,124700,124700,46
20230614,105700,7005894000,124800,124900,124900,124700,534
20230614,105600,6939291300,124800,124800,124900,124800,262
20230614,105500,6906593600,124800,124700,124800,124700,433
20230614,105400,6852556100,124700,124700,124800,124700,73
20230614,105300,6843449500,124700,124600,124800,124600,49
20230614,105200,6837341800,124600,124700,124800,124600,453
20230614,105100,6780855400,124800,124800,124800,124700,17
20230614,105000,6778734900,124700,124600,124800,124600,98
20230614,104900,6766515500,124700,124700,124800,124600,137
20230614,104800,6749432700,124700,124700,124700,124600,266
20230614,104700,6716272200,124700,124800,124800,124700,65
20230614,104600,6708166200,124800,124800,124800,124700,51
20230614,104500,6701804700,124700,124800,124800,124600,51
20230614,104400,6695446200,124800,124600,124800,124500,233
20230614,104300,6666415100,124600,124600,124600,124500,205
20230614,104200,6640872500,124800,124800,124800,124600,368
20230614,104100,6594999700,124800,124900,124900,124800,118
20230614,104000,6580273100,124900,124900,124900,124600,470
20230614,103900,6521582900,124900,124900,125000,124900,120
20230614,103800,6506589800,124900,124600,124900,124500,791
20230614,103700,6408010500,124500,124500,124600,124500,72
20230614,103600,6399042300,124600,124600,124600,124500,296
20230614,103500,6362161800,124600,124600,124600,124500,81
20230614,103400,6352074100,124600,124600,124600,124500,61
20230614,103300,6344475800,124600,124600,124600,124500,138
20230614,103200,6327283700,124600,124700,124800,124500,1422
20230614,103100,6150160700,124700,124700,124700,124700,22
20230614,103000,6147417300,124900,124800,124900,124500,514
20230614,102900,6083321300,124800,124800,124800,124800,54
20230614,102800,6076582100,124800,124900,124900,124800,128
20230614,102700,6060603500,124900,124900,124900,124800,95
20230614,102600,6048744500,124900,124800,125000,124800,150
20230614,102500,6030010800,124900,125000,125100,124800,413
20230614,102400,5978389900,125000,124900,125100,124800,520
20230614,102300,5913391500,124900,124700,125000,124700,356
20230614,102200,5868945100,124700,124700,124700,124600,413
20230614,102100,5817475100,124600,124900,125000,124600,550
20230614,102000,5748846100,124900,124900,125000,124900,452
20230614,101900,5692388400,124900,124800,125000,124800,357
20230614,101800,5647800500,124900,125000,125000,124800,133
20230614,101700,5631192700,125000,124900,125000,124800,662
20230614,101600,5548499100,124800,124900,125000,124800,413
20230614,101500,5496922900,124900,125000,125000,124900,163
20230614,101400,5476558100,125000,125100,125100,124900,263
20230614,101300,5443681100,125100,125000,125100,125000,291
20230614,101200,5407300600,125000,124900,125000,124900,78
20230614,101100,5397555400,125000,125000,125000,124900,87
20230614,101000,5386684400,125000,125000,125000,124900,222
20230614,100900,5358936200,125000,125000,125000,124800,364
20230614,100800,5313467500,125000,125000,125000,124900,353
20230614,100700,5269344600,124900,124900,125400,124800,286
20230614,100600,5233618300,125600,124800,125600,124700,1568
20230614,100500,5037387100,124800,124800,124800,124700,311
20230614,100400,4998576300,124800,124800,124800,124700,69
20230614,100300,4989966800,124700,124800,124800,124700,289
20230614,100200,4953920400,124700,124800,124800,124700,175
20230614,100100,4932081900,124800,124900,125000,124700,1032
20230614,100000,4803259400,125000,124900,125000,124900,65
20230614,095900,4795138200,124900,125000,125000,124900,122
20230614,095800,4779889600,125000,125100,125200,125000,149
20230614,095700,4761248100,125100,125200,125200,124900,854
20230614,095600,4654445800,125100,125200,125300,125100,932
20230614,095500,4537830800,125200,125200,125300,125200,38
20230614,095400,4533070900,125300,125100,125300,125100,79
20230614,095300,4523183000,125100,125000,125100,125000,124
20230614,095200,4507671100,125000,125300,125300,125000,736
20230614,095100,4415556900,125300,125100,125300,125100,330
20230614,095000,4374241900,125100,125100,125200,125100,45
20230614,094900,4368611700,125100,125100,125200,125100,259
20230614,094800,4336200600,125200,125200,125200,125100,194
20230614,094700,4311920600,125200,125500,125500,125200,1271
20230614,094600,4152532700,125500,125900,126000,125500,746
20230614,094500,4058725700,126000,126100,126100,125900,1194
20230614,094400,3908339800,126100,126100,126200,126000,889
20230614,094300,3796288300,126100,125900,126200,125900,1389
20230614,094200,3621191100,126000,126000,126100,125900,586
20230614,094100,3547354200,126000,125800,126000,125800,2218
20230614,094000,3267959700,125800,125800,125900,125700,708
20230614,093900,3178899800,125800,125600,125800,125600,647
20230614,093800,3097544900,125600,125700,125700,125600,610
20230614,093700,3020900300,125700,125800,125800,125700,258
20230614,093600,2988467100,125700,125600,125700,125500,692
20230614,093500,2901541600,125500,125400,125600,125400,1137
20230614,093400,2758887500,125300,125400,125400,125300,112
20230614,093300,2744851600,125400,125100,125400,125000,1026
20230614,093200,2616407800,125100,125100,125100,125000,240
20230614,093100,2586399800,125100,125300,125300,125000,288
20230614,093000,2550362400,125100,125300,125400,125100,706
20230614,092900,2461917400,125300,125400,125400,125300,202
20230614,092800,2436595500,125400,125300,125400,125300,340
20230614,092700,2393986500,125200,125200,125300,125200,85
20230614,092600,2383344300,125400,125200,125400,125100,532
20230614,092500,2316704000,125200,125200,125300,125100,672
20230614,092400,2232572100,125300,125200,125300,125200,361
20230614,092300,2187348700,125200,125400,125400,125200,481
20230614,092200,2127080300,125300,125300,125400,125200,462
20230614,092100,2069189700,125300,124800,125300,124800,2029
20230614,092000,1815401000,125000,125000,125000,124800,602
20230614,091900,1740211000,125000,125000,125000,124900,176
20230614,091800,1718214000,125000,125000,125000,124900,215
20230614,091700,1691344500,125000,124900,125000,124900,292
20230614,091600,1654845500,125000,125100,125100,124900,564
20230614,091500,1584332100,125100,124800,125100,124800,1968
20230614,091400,1338447000,124800,124800,124900,124600,320
20230614,091300,1298514400,124800,124600,124900,124500,398
20230614,091200,1248903200,124600,124800,124800,124600,394
20230614,091100,1199734400,124800,124500,124800,124400,157
20230614,091000,1180195500,124500,124600,125000,124500,1205
20230614,090900,1029844100,124600,124600,124600,124300,380
20230614,090800,982508700,124300,124200,124500,124200,1308
20230614,090700,819822700,124200,124300,124500,124100,1301
20230614,090600,657923800,124200,124100,124300,124100,943
20230614,090500,540783700,124100,124200,124200,124100,203
20230614,090400,515590000,124300,124000,124300,124000,634
20230614,090300,436866400,123900,123700,123900,123700,98
20230614,090200,424742800,123600,123500,124100,123500,413
20230614,090100,373680300,123500,123600,124100,123400,1027
20230614,090000,246814600,123600,124200,124300,123600,1987