041920/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213900,1653919020,5500,5500,5500,5500,7372
20230614,213800,1653919020,5500,5500,5500,5500,0
20230614,213700,1653919020,5500,5500,5500,5500,0
20230614,213600,1653919020,5500,5500,5500,5500,0
20230614,213500,1653919020,5500,5500,5500,5500,0
20230614,213400,1653919020,5500,5500,5500,5500,0
20230614,213300,1653919020,5500,5500,5500,5500,0
20230614,213200,1653919020,5500,5500,5500,5500,0
20230614,213100,1653919020,5500,5500,5500,5500,0
20230614,213000,1653919020,5500,5500,5500,5500,0
20230614,212900,1653919020,5500,5500,5500,5500,0
20230614,212800,1653919020,5500,5500,5500,5500,0
20230614,212700,1653919020,5500,5500,5500,5500,0
20230614,212600,1653919020,5500,5500,5500,5500,0
20230614,212500,1653919020,5500,5500,5500,5500,0
20230614,212400,1653919020,5500,5500,5500,5500,0
20230614,212300,1653919020,5500,5500,5500,5500,0
20230614,212200,1653919020,5500,5500,5500,5500,0
20230614,212100,1653919020,5500,5500,5500,5500,0
20230614,212000,1653919020,5500,5500,5500,5500,0
20230614,211900,1653919020,5500,5500,5500,5500,0
20230614,211800,1653919020,5500,5500,5500,5500,0
20230614,211700,1653919020,5500,5500,5500,5500,0
20230614,211600,1653919020,5500,5500,5500,5500,0
20230614,211500,1653919020,5500,5500,5500,5500,0
20230614,211400,1653919020,5500,5500,5500,5500,0
20230614,211300,1653919020,5500,5500,5500,5500,0
20230614,211200,1653919020,5500,5500,5500,5500,0
20230614,211100,1653919020,5500,5500,5500,5500,0
20230614,211000,1653919020,5500,5500,5500,5500,0
20230614,210900,1653919020,5500,5500,5500,5500,7372
20230614,210800,1653919020,5500,5500,5500,5500,0
20230614,210700,1653919020,5500,5500,5500,5500,0
20230614,210600,1653919020,5500,5500,5500,5500,0
20230614,210500,1653919020,5500,5500,5500,5500,0
20230614,210400,1653919020,5500,5500,5500,5500,0
20230614,210300,1653919020,5500,5500,5500,5500,0
20230614,210200,1653919020,5500,5500,5500,5500,0
20230614,210100,1653919020,5500,5500,5500,5500,0
20230614,210000,1653919020,5500,5500,5500,5500,0
20230614,205900,1653919020,5500,5500,5500,5500,0
20230614,205800,1653919020,5500,5500,5500,5500,0
20230614,205700,1653919020,5500,5500,5500,5500,0
20230614,205600,1653919020,5500,5500,5500,5500,0
20230614,205500,1653919020,5500,5500,5500,5500,0
20230614,205400,1653919020,5500,5500,5500,5500,0
20230614,205300,1653919020,5500,5500,5500,5500,0
20230614,205200,1653919020,5500,5500,5500,5500,0
20230614,205100,1653919020,5500,5500,5500,5500,0
20230614,205000,1653919020,5500,5500,5500,5500,0
20230614,204900,1653919020,5500,5500,5500,5500,0
20230614,204800,1653919020,5500,5500,5500,5500,0
20230614,204700,1653919020,5500,5500,5500,5500,0
20230614,204600,1653919020,5500,5500,5500,5500,0
20230614,204500,1653919020,5500,5500,5500,5500,0
20230614,204400,1653919020,5500,5500,5500,5500,0
20230614,204300,1653919020,5500,5500,5500,5500,0
20230614,204200,1653919020,5500,5500,5500,5500,0
20230614,204100,1653919020,5500,5500,5500,5500,0
20230614,204000,1653919020,5500,5500,5500,5500,0
20230614,203900,1653919020,5500,5500,5500,5500,7372
20230614,203800,1653919020,5500,5500,5500,5500,0
20230614,203700,1653919020,5500,5500,5500,5500,0
20230614,203600,1653919020,5500,5500,5500,5500,0
20230614,203500,1653919020,5500,5500,5500,5500,0
20230614,203400,1653919020,5500,5500,5500,5500,0
20230614,203300,1653919020,5500,5500,5500,5500,0
20230614,203200,1653919020,5500,5500,5500,5500,0
20230614,203100,1653919020,5500,5500,5500,5500,0
20230614,203000,1653919020,5500,5500,5500,5500,0
20230614,202900,1653919020,5500,5500,5500,5500,0
20230614,202800,1653919020,5500,5500,5500,5500,0
20230614,202700,1653919020,5500,5500,5500,5500,0
20230614,202600,1653919020,5500,5500,5500,5500,0
20230614,202500,1653919020,5500,5500,5500,5500,0
20230614,202400,1653919020,5500,5500,5500,5500,0
20230614,202300,1653919020,5500,5500,5500,5500,0
20230614,202200,1653919020,5500,5500,5500,5500,0
20230614,202100,1653919020,5500,5500,5500,5500,0
20230614,202000,1653919020,5500,5500,5500,5500,0
20230614,201900,1653919020,5500,5500,5500,5500,0
20230614,201800,1653919020,5500,5500,5500,5500,0
20230614,201700,1653919020,5500,5500,5500,5500,0
20230614,201600,1653919020,5500,5500,5500,5500,0
20230614,201500,1653919020,5500,5500,5500,5500,0
20230614,201400,1653919020,5500,5500,5500,5500,0
20230614,201300,1653919020,5500,5500,5500,5500,0
20230614,201200,1653919020,5500,5500,5500,5500,0
20230614,201100,1653919020,5500,5500,5500,5500,0
20230614,201000,1653919020,5500,5500,5500,5500,0
20230614,200900,1653919020,5500,5500,5500,5500,7372
20230614,200800,1653919020,5500,5500,5500,5500,0
20230614,200700,1653919020,5500,5500,5500,5500,0
20230614,200600,1653919020,5500,5500,5500,5500,0
20230614,200500,1653919020,5500,5500,5500,5500,0
20230614,200400,1653919020,5500,5500,5500,5500,0
20230614,200300,1653919020,5500,5500,5500,5500,0
20230614,200200,1653919020,5500,5500,5500,5500,0
20230614,200100,1653919020,5500,5500,5500,5500,0
20230614,200000,1653919020,5500,5500,5500,5500,0
20230614,195900,1653919020,5500,5500,5500,5500,0
20230614,195800,1653919020,5500,5500,5500,5500,0
20230614,195700,1653919020,5500,5500,5500,5500,0
20230614,195600,1653919020,5500,5500,5500,5500,0
20230614,195500,1653919020,5500,5500,5500,5500,0
20230614,195400,1653919020,5500,5500,5500,5500,0
20230614,195300,1653919020,5500,5500,5500,5500,0
20230614,195200,1653919020,5500,5500,5500,5500,0
20230614,195100,1653919020,5500,5500,5500,5500,0
20230614,195000,1653919020,5500,5500,5500,5500,0
20230614,194900,1653919020,5500,5500,5500,5500,0
20230614,194800,1653919020,5500,5500,5500,5500,0
20230614,194700,1653919020,5500,5500,5500,5500,0
20230614,194600,1653919020,5500,5500,5500,5500,0
20230614,194500,1653919020,5500,5500,5500,5500,0
20230614,194400,1653919020,5500,5500,5500,5500,0
20230614,194300,1653919020,5500,5500,5500,5500,0
20230614,194200,1653919020,5500,5500,5500,5500,0
20230614,194100,1653919020,5500,5500,5500,5500,0
20230614,194000,1653919020,5500,5500,5500,5500,0
20230614,193900,1653919020,5500,5500,5500,5500,7372
20230614,193800,1653919020,5500,5500,5500,5500,0
20230614,193700,1653919020,5500,5500,5500,5500,0
20230614,193600,1653919020,5500,5500,5500,5500,0
20230614,193500,1653919020,5500,5500,5500,5500,0
20230614,193400,1653919020,5500,5500,5500,5500,0
20230614,193300,1653919020,5500,5500,5500,5500,0
20230614,193200,1653919020,5500,5500,5500,5500,0
20230614,193100,1653919020,5500,5500,5500,5500,0
20230614,193000,1653919020,5500,5500,5500,5500,0
20230614,192900,1653919020,5500,5500,5500,5500,0
20230614,192800,1653919020,5500,5500,5500,5500,0
20230614,192700,1653919020,5500,5500,5500,5500,0
20230614,192600,1653919020,5500,5500,5500,5500,0
20230614,192500,1653919020,5500,5500,5500,5500,0
20230614,192400,1653919020,5500,5500,5500,5500,0
20230614,192300,1653919020,5500,5500,5500,5500,0
20230614,192200,1653919020,5500,5500,5500,5500,0
20230614,192100,1653919020,5500,5500,5500,5500,0
20230614,192000,1653919020,5500,5500,5500,5500,0
20230614,191900,1653919020,5500,5500,5500,5500,0
20230614,191800,1653919020,5500,5500,5500,5500,0
20230614,191700,1653919020,5500,5500,5500,5500,0
20230614,191600,1653919020,5500,5500,5500,5500,0
20230614,191500,1653919020,5500,5500,5500,5500,0
20230614,191400,1653919020,5500,5500,5500,5500,0
20230614,191300,1653919020,5500,5500,5500,5500,0
20230614,191200,1653919020,5500,5500,5500,5500,0
20230614,191100,1653919020,5500,5500,5500,5500,0
20230614,191000,1653919020,5500,5500,5500,5500,0
20230614,190900,1653919020,5500,5500,5500,5500,7372
20230614,190800,1653919020,5500,5500,5500,5500,0
20230614,190700,1653919020,5500,5500,5500,5500,0
20230614,190600,1653919020,5500,5500,5500,5500,0
20230614,190500,1653919020,5500,5500,5500,5500,0
20230614,190400,1653919020,5500,5500,5500,5500,0
20230614,190300,1653919020,5500,5500,5500,5500,0
20230614,190200,1653919020,5500,5500,5500,5500,0
20230614,190100,1653919020,5500,5500,5500,5500,0
20230614,190000,1653919020,5500,5500,5500,5500,0
20230614,185900,1653919020,5500,5500,5500,5500,0
20230614,185800,1653919020,5500,5500,5500,5500,0
20230614,185700,1653919020,5500,5500,5500,5500,0
20230614,185600,1653919020,5500,5500,5500,5500,0
20230614,185500,1653919020,5500,5500,5500,5500,0
20230614,185400,1653919020,5500,5500,5500,5500,0
20230614,185300,1653919020,5500,5500,5500,5500,0
20230614,185200,1653919020,5500,5500,5500,5500,0
20230614,185100,1653919020,5500,5500,5500,5500,0
20230614,185000,1653919020,5500,5500,5500,5500,0
20230614,184900,1653919020,5500,5500,5500,5500,0
20230614,184800,1653919020,5500,5500,5500,5500,0
20230614,184700,1653919020,5500,5500,5500,5500,0
20230614,184600,1653919020,5500,5500,5500,5500,0
20230614,184500,1653919020,5500,5500,5500,5500,0
20230614,184400,1653919020,5500,5500,5500,5500,0
20230614,184300,1653919020,5500,5500,5500,5500,0
20230614,184200,1653919020,5500,5500,5500,5500,0
20230614,184100,1653919020,5500,5500,5500,5500,0
20230614,184000,1653919020,5500,5500,5500,5500,0
20230614,183900,1653919020,5500,5500,5500,5500,7372
20230614,183800,1653919020,5500,5500,5500,5500,0
20230614,183700,1653919020,5500,5500,5500,5500,0
20230614,183600,1653919020,5500,5500,5500,5500,0
20230614,183500,1653919020,5500,5500,5500,5500,0
20230614,183400,1653919020,5500,5500,5500,5500,0
20230614,183300,1653919020,5500,5500,5500,5500,0
20230614,183200,1653919020,5500,5500,5500,5500,0
20230614,183100,1653919020,5500,5500,5500,5500,0
20230614,183000,1653919020,5500,5500,5500,5500,0
20230614,182900,1653919020,5500,5500,5500,5500,0
20230614,182800,1653919020,5500,5500,5500,5500,0
20230614,182700,1653919020,5500,5500,5500,5500,0
20230614,182600,1653919020,5500,5500,5500,5500,0
20230614,182500,1653919020,5500,5500,5500,5500,0
20230614,182400,1653919020,5500,5500,5500,5500,0
20230614,182300,1653919020,5500,5500,5500,5500,0
20230614,182200,1653919020,5500,5500,5500,5500,0
20230614,182100,1653919020,5500,5500,5500,5500,0
20230614,182000,1653919020,5500,5500,5500,5500,0
20230614,181900,1653919020,5500,5500,5500,5500,0
20230614,181800,1653919020,5500,5500,5500,5500,0
20230614,181700,1653919020,5500,5500,5500,5500,0
20230614,181600,1653919020,5500,5500,5500,5500,0
20230614,181500,1653919020,5500,5500,5500,5500,0
20230614,181400,1653919020,5500,5500,5500,5500,0
20230614,181300,1653919020,5500,5500,5500,5500,0
20230614,181200,1653919020,5500,5500,5500,5500,0
20230614,181100,1653919020,5500,5500,5500,5500,0
20230614,181000,1653919020,5500,5500,5500,5500,0
20230614,180900,1653919020,5500,5500,5500,5500,7372
20230614,180800,1653919020,5500,5500,5500,5500,0
20230614,180700,1653919020,5500,5500,5500,5500,0
20230614,180600,1653919020,5500,5500,5500,5500,0
20230614,180500,1653919020,5500,5500,5500,5500,0
20230614,180400,1653919020,5500,5500,5500,5500,0
20230614,180300,1653919020,5500,5500,5500,5500,0
20230614,180200,1653919020,5500,5500,5500,5500,0
20230614,180100,1653919020,5500,5500,5500,5500,0
20230614,180000,1653919020,5500,5500,5500,5500,0
20230614,175900,1653919020,5500,5500,5500,5500,0
20230614,175800,1653919020,5500,5500,5500,5500,0
20230614,175700,1653919020,5500,5500,5500,5500,0
20230614,175600,1653919020,5500,5500,5500,5500,0
20230614,175500,1653919020,5500,5500,5500,5500,0
20230614,175400,1653919020,5500,5500,5500,5500,0
20230614,175300,1653919020,5500,5500,5500,5500,0
20230614,175200,1653919020,5500,5500,5500,5500,0
20230614,175100,1653919020,5500,5500,5500,5500,0
20230614,175000,1653919020,5500,5500,5500,5500,0
20230614,174900,1653919020,5500,5500,5500,5500,0
20230614,174800,1653919020,5500,5500,5500,5500,0
20230614,174700,1653919020,5500,5500,5500,5500,0
20230614,174600,1653919020,5500,5500,5500,5500,0
20230614,174500,1653919020,5500,5500,5500,5500,0
20230614,174400,1653919020,5500,5500,5500,5500,0
20230614,174300,1653919020,5500,5500,5500,5500,0
20230614,174200,1653919020,5500,5500,5500,5500,0
20230614,174100,1653919020,5500,5500,5500,5500,0
20230614,174000,1653919020,5500,5500,5500,5500,0
20230614,173900,1653919020,5500,5500,5500,5500,7372
20230614,173800,1653919020,5500,5500,5500,5500,0
20230614,173700,1653919020,5500,5500,5500,5500,0
20230614,173600,1653919020,5500,5500,5500,5500,0
20230614,173500,1653919020,5500,5500,5500,5500,0
20230614,173400,1653919020,5500,5500,5500,5500,0
20230614,173300,1653919020,5500,5500,5500,5500,0
20230614,173200,1653919020,5500,5500,5500,5500,0
20230614,173100,1653919020,5500,5500,5500,5500,0
20230614,173000,1653919020,5500,5500,5500,5500,0
20230614,172900,1653919020,5500,5500,5500,5500,0
20230614,172800,1653919020,5500,5500,5500,5500,0
20230614,172700,1653919020,5500,5500,5500,5500,0
20230614,172600,1653919020,5500,5500,5500,5500,0
20230614,172500,1653919020,5500,5500,5500,5500,0
20230614,172400,1653919020,5500,5500,5500,5500,0
20230614,172300,1653919020,5500,5500,5500,5500,0
20230614,172200,1653919020,5500,5500,5500,5500,0
20230614,172100,1653919020,5500,5500,5500,5500,0
20230614,172000,1653919020,5500,5500,5500,5500,0
20230614,171900,1653919020,5500,5500,5500,5500,0
20230614,171800,1653919020,5500,5500,5500,5500,0
20230614,171700,1653919020,5500,5500,5500,5500,0
20230614,171600,1653919020,5500,5500,5500,5500,0
20230614,171500,1653919020,5500,5500,5500,5500,0
20230614,171400,1653919020,5500,5500,5500,5500,0
20230614,171300,1653919020,5500,5500,5500,5500,0
20230614,171200,1653919020,5500,5500,5500,5500,0
20230614,171100,1653919020,5500,5500,5500,5500,0
20230614,171000,1653919020,5500,5500,5500,5500,0
20230614,170900,1653919020,5500,5500,5500,5500,7372
20230614,170800,1653919020,5500,5500,5500,5500,0
20230614,170700,1653919020,5500,5500,5500,5500,0
20230614,170600,1653919020,5500,5500,5500,5500,0
20230614,170500,1653919020,5500,5500,5500,5500,0
20230614,170400,1653919020,5500,5500,5500,5500,0
20230614,170300,1653919020,5500,5500,5500,5500,0
20230614,170200,1653919020,5500,5500,5500,5500,0
20230614,170100,1653919020,5500,5500,5500,5500,0
20230614,170000,1653919020,5500,5500,5500,5500,0
20230614,165900,1653919020,5500,5500,5500,5500,0
20230614,165800,1653919020,5500,5500,5500,5500,0
20230614,165700,1653919020,5500,5500,5500,5500,0
20230614,165600,1653919020,5500,5500,5500,5500,0
20230614,165500,1653919020,5500,5500,5500,5500,0
20230614,165400,1653919020,5500,5500,5500,5500,0
20230614,165300,1653919020,5500,5500,5500,5500,0
20230614,165200,1653919020,5500,5500,5500,5500,0
20230614,165100,1653919020,5500,5500,5500,5500,0
20230614,165000,1653919020,5500,5500,5500,5500,0
20230614,164900,1653919020,5500,5500,5500,5500,0
20230614,164800,1653919020,5500,5500,5500,5500,0
20230614,164700,1653919020,5500,5500,5500,5500,0
20230614,164600,1653919020,5500,5500,5500,5500,0
20230614,164500,1653919020,5500,5500,5500,5500,0
20230614,164400,1653919020,5500,5500,5500,5500,0
20230614,164300,1653919020,5500,5500,5500,5500,0
20230614,164200,1653919020,5500,5500,5500,5500,0
20230614,164100,1653919020,5500,5500,5500,5500,0
20230614,164000,1653919020,5500,5500,5500,5500,0
20230614,163900,1653919020,5500,5500,5500,5500,7372
20230614,163800,1653919020,5500,5500,5500,5500,0
20230614,163700,1653919020,5500,5500,5500,5500,0
20230614,163600,1653919020,5500,5500,5500,5500,0
20230614,163500,1653919020,5500,5500,5500,5500,0
20230614,163400,1653919020,5500,5500,5500,5500,0
20230614,163300,1653919020,5500,5500,5500,5500,0
20230614,163200,1653919020,5500,5500,5500,5500,0
20230614,163100,1653919020,5500,5500,5500,5500,0
20230614,163000,1653919020,5500,5500,5500,5500,0
20230614,162900,1653919020,5500,5500,5500,5500,0
20230614,162800,1653919020,5500,5500,5500,5500,0
20230614,162700,1653919020,5500,5500,5500,5500,0
20230614,162600,1653919020,5500,5500,5500,5500,0
20230614,162500,1653919020,5500,5500,5500,5500,0
20230614,162400,1653919020,5500,5500,5500,5500,0
20230614,162300,1653919020,5500,5500,5500,5500,0
20230614,162200,1653919020,5500,5500,5500,5500,0
20230614,162100,1653919020,5500,5500,5500,5500,0
20230614,162000,1653919020,5500,5500,5500,5500,0
20230614,161900,1653919020,5500,5500,5500,5500,0
20230614,161800,1653919020,5500,5500,5500,5500,0
20230614,161700,1653919020,5500,5500,5500,5500,0
20230614,161600,1653919020,5500,5500,5500,5500,0
20230614,161500,1653919020,5500,5500,5500,5500,0
20230614,161400,1653919020,5500,5500,5500,5500,0
20230614,161300,1653919020,5500,5500,5500,5500,0
20230614,161200,1653919020,5500,5500,5500,5500,0
20230614,161100,1653919020,5500,5500,5500,5500,0
20230614,161000,1653919020,5500,5500,5500,5500,0
20230614,160900,1653919020,5500,5500,5500,5500,7372
20230614,160800,1653919020,5500,5500,5500,5500,0
20230614,160700,1653919020,5500,5500,5500,5500,0
20230614,160600,1653919020,5500,5500,5500,5500,0
20230614,160500,1653919020,5500,5500,5500,5500,0
20230614,160400,1653919020,5500,5500,5500,5500,0
20230614,160300,1653919020,5500,5500,5500,5500,0
20230614,160200,1653919020,5500,5500,5500,5500,0
20230614,160100,1653919020,5500,5500,5500,5500,0
20230614,160000,1653919020,5500,5500,5500,5500,0
20230614,155900,1653919020,5500,5500,5500,5500,0
20230614,155800,1653919020,5500,5500,5500,5500,0
20230614,155700,1653919020,5500,5500,5500,5500,0
20230614,155600,1653919020,5500,5500,5500,5500,0
20230614,155500,1653919020,5500,5500,5500,5500,0
20230614,155400,1653919020,5500,5500,5500,5500,0
20230614,155300,1653919020,5500,5500,5500,5500,0
20230614,155200,1653919020,5500,5500,5500,5500,0
20230614,155100,1653919020,5500,5500,5500,5500,0
20230614,155000,1653919020,5500,5500,5500,5500,0
20230614,154900,1653919020,5500,5500,5500,5500,0
20230614,154800,1653919020,5500,5500,5500,5500,0
20230614,154700,1653919020,5500,5500,5500,5500,0
20230614,154600,1653919020,5500,5500,5500,5500,0
20230614,154500,1653919020,5500,5500,5500,5500,0
20230614,154400,1653919020,5500,5500,5500,5500,0
20230614,154300,1653919020,5500,5500,5500,5500,0
20230614,154200,1653919020,5500,5500,5500,5500,0
20230614,154100,1653919020,5500,5500,5500,5500,0
20230614,154000,1653919020,5500,5500,5500,5500,0
20230614,153900,1653919020,5500,5500,5500,5500,7372
20230614,153800,1653919020,5500,5500,5500,5500,0
20230614,153700,1653919020,5500,5500,5500,5500,0
20230614,153600,1653919020,5500,5500,5500,5500,0
20230614,153500,1653919020,5500,5500,5500,5500,0
20230614,153400,1653919020,5500,5500,5500,5500,0
20230614,153300,1653919020,5500,5500,5500,5500,0
20230614,153200,1653919020,5500,5500,5500,5500,0
20230614,153100,1653919020,5500,5500,5500,5500,0
20230614,153000,1653919020,5500,5500,5500,5500,7372
20230614,152900,1613373020,5490,5490,5490,5490,0
20230614,152800,1613373020,5490,5490,5490,5490,0
20230614,152700,1613373020,5490,5490,5490,5490,0
20230614,152600,1613373020,5490,5490,5490,5490,0
20230614,152500,1613373020,5490,5490,5490,5490,0
20230614,152400,1613373020,5490,5490,5490,5490,0
20230614,152300,1613373020,5490,5490,5490,5490,0
20230614,152200,1613373020,5490,5490,5490,5490,0
20230614,152100,1613373020,5490,5490,5490,5490,0
20230614,152000,1613373020,5490,5490,5490,5490,0
20230614,151900,1613373020,5490,5400,5500,5390,16187
20230614,151800,1524750800,5400,5400,5400,5400,195
20230614,151700,1523697800,5400,5400,5400,5400,0
20230614,151600,1523697800,5400,5400,5400,5400,0
20230614,151500,1523697800,5400,5400,5400,5390,287
20230614,151400,1522148430,5400,5370,5400,5360,2787
20230614,151300,1507121010,5370,5370,5370,5370,0
20230614,151200,1507121010,5370,5370,5370,5370,0
20230614,151100,1507121010,5370,5380,5380,5370,890
20230614,151000,1502336710,5380,5380,5380,5380,1230
20230614,150900,1495719310,5380,5380,5380,5380,0
20230614,150800,1495719310,5380,5380,5380,5380,0
20230614,150700,1495719310,5380,5380,5380,5380,100
20230614,150600,1495181310,5360,5370,5370,5360,300
20230614,150500,1493571450,5380,5380,5380,5380,0
20230614,150400,1493571450,5380,5380,5380,5380,83
20230614,150300,1493124910,5380,5380,5380,5380,435
20230614,150200,1490784610,5370,5380,5380,5370,372
20230614,150100,1488783270,5400,5400,5400,5400,55
20230614,150000,1488486270,5400,5400,5400,5380,56
20230614,145900,1488183970,5380,5380,5380,5380,380
20230614,145800,1486139570,5380,5380,5380,5380,0
20230614,145700,1486139570,5380,5380,5380,5380,1
20230614,145600,1486134190,5380,5380,5380,5380,0
20230614,145500,1486134190,5380,5380,5380,5380,0
20230614,145400,1486134190,5380,5380,5380,5380,0
20230614,145300,1486134190,5380,5370,5380,5370,23
20230614,145200,1486010620,5370,5370,5370,5370,626
20230614,145100,1482649000,5370,5370,5370,5370,2168
20230614,145000,1471006840,5380,5380,5380,5380,250
20230614,144900,1469661840,5390,5390,5390,5390,430
20230614,144800,1467344140,5390,5390,5390,5390,500
20230614,144700,1464649140,5390,5390,5390,5390,2
20230614,144600,1464638360,5390,5390,5390,5390,895
20230614,144500,1459814310,5390,5390,5390,5390,300
20230614,144400,1458197310,5390,5390,5390,5390,186
20230614,144300,1457194770,5390,5390,5390,5390,1
20230614,144200,1457189380,5390,5390,5390,5390,47
20230614,144100,1456936050,5390,5390,5390,5390,1
20230614,144000,1456930660,5390,5390,5390,5390,1
20230614,143900,1456925270,5390,5380,5390,5380,374
20230614,143800,1454910030,5380,5380,5380,5380,27
20230614,143700,1454764770,5380,5380,5380,5380,4
20230614,143600,1454743250,5370,5370,5370,5370,16
20230614,143500,1454657330,5380,5380,5380,5380,67
20230614,143400,1454296870,5380,5370,5380,5370,624
20230614,143300,1450939910,5380,5380,5380,5380,786
20230614,143200,1446711230,5390,5390,5390,5390,9
20230614,143100,1446662720,5390,5390,5390,5390,17
20230614,143000,1446571090,5380,5380,5380,5380,36
20230614,142900,1446377410,5390,5390,5390,5390,0
20230614,142800,1446377410,5390,5400,5400,5390,9
20230614,142700,1446328820,5380,5380,5380,5380,0
20230614,142600,1446328820,5380,5380,5380,5380,100
20230614,142500,1445790820,5390,5390,5390,5390,52
20230614,142400,1445510540,5390,5390,5390,5390,199
20230614,142300,1444437930,5390,5390,5390,5390,0
20230614,142200,1444437930,5390,5390,5390,5390,30
20230614,142100,1444276230,5380,5390,5390,5380,373
20230614,142000,1442266870,5390,5390,5390,5390,79
20230614,141900,1441841060,5380,5390,5390,5380,101
20230614,141800,1441297670,5380,5370,5380,5370,270
20230614,141700,1439846060,5360,5360,5360,5360,0
20230614,141600,1439846060,5360,5360,5360,5360,0
20230614,141500,1439846060,5360,5360,5360,5360,0
20230614,141400,1439846060,5360,5350,5380,5350,724
20230614,141300,1435959040,5350,5350,5350,5350,0
20230614,141200,1435959040,5350,5350,5350,5350,76
20230614,141100,1435552440,5350,5370,5380,5340,425
20230614,141000,1433269720,5360,5340,5360,5340,1025
20230614,140900,1427789250,5340,5330,5340,5280,13203
20230614,140800,1357730950,5320,5350,5380,5310,8126
20230614,140700,1314393820,5350,5380,5380,5350,5007
20230614,140600,1287526150,5380,5380,5380,5380,94
20230614,140500,1287020430,5380,5380,5380,5380,360
20230614,140400,1285083630,5380,5400,5400,5380,2331
20230614,140300,1272510400,5400,5400,5400,5400,100
20230614,140200,1271970400,5400,5400,5400,5400,30
20230614,140100,1271808400,5400,5400,5400,5400,998
20230614,140000,1266419200,5400,5400,5400,5400,512
20230614,135900,1263654400,5410,5410,5410,5410,30
20230614,135800,1263492100,5410,5410,5410,5410,0
20230614,135700,1263492100,5410,5410,5410,5410,743
20230614,135600,1259472470,5410,5410,5410,5410,312
20230614,135500,1257784550,5430,5430,5430,5430,0
20230614,135400,1257784550,5430,5430,5430,5430,434
20230614,135300,1255427930,5450,5450,5450,5450,0
20230614,135200,1255427930,5450,5450,5450,5450,0
20230614,135100,1255427930,5450,5450,5450,5450,0
20230614,135000,1255427930,5450,5450,5450,5450,1266
20230614,134900,1248528230,5450,5450,5450,5450,6
20230614,134800,1248495530,5450,5430,5450,5430,487
20230614,134700,1245846060,5410,5410,5410,5410,327
20230614,134600,1244076990,5410,5410,5410,5410,120
20230614,134500,1243427790,5410,5410,5410,5410,35
20230614,134400,1243238440,5450,5450,5450,5450,0
20230614,134300,1243238440,5450,5410,5450,5410,586
20230614,134200,1240044780,5410,5420,5420,5410,3096
20230614,134100,1223281200,5420,5430,5430,5420,1480
20230614,134000,1215255110,5440,5430,5440,5430,424
20230614,133900,1212951550,5430,5430,5430,5430,3
20230614,133800,1212935260,5430,5450,5460,5430,225
20230614,133700,1211706930,5460,5460,5460,5460,0
20230614,133600,1211706930,5460,5430,5460,5430,587
20230614,133500,1208502000,5420,5420,5420,5420,0
20230614,133400,1208502000,5420,5430,5430,5420,13
20230614,133300,1208431450,5460,5460,5460,5450,24
20230614,133200,1208300460,5460,5450,5470,5450,4750
20230614,133100,1182358290,5440,5410,5440,5410,328
20230614,133000,1180576060,5400,5400,5400,5390,1002
20230614,132900,1175174130,5410,5410,5410,5410,36
20230614,132800,1174979370,5410,5410,5410,5410,0
20230614,132700,1174979370,5410,5410,5410,5410,132
20230614,132600,1174265250,5400,5400,5400,5390,701
20230614,132500,1170480000,5400,5400,5400,5400,1
20230614,132400,1170474600,5400,5400,5400,5390,1095
20230614,132300,1164563800,5400,5400,5400,5400,0
20230614,132200,1164563800,5400,5400,5400,5400,310
20230614,132100,1162889800,5390,5390,5390,5390,1
20230614,132000,1162884410,5390,5390,5390,5390,9
20230614,131900,1162835900,5390,5390,5390,5390,0
20230614,131800,1162835900,5390,5390,5390,5390,19
20230614,131700,1162733490,5390,5390,5390,5390,603
20230614,131600,1159483320,5390,5390,5390,5390,74
20230614,131500,1159084460,5390,5390,5390,5390,199
20230614,131400,1158011850,5410,5400,5410,5400,89
20230614,131300,1157531240,5400,5400,5400,5400,3593
20230614,131200,1138129040,5400,5410,5410,5400,2601
20230614,131100,1124081580,5420,5420,5420,5420,1
20230614,131000,1124076160,5400,5400,5400,5400,200
20230614,130900,1122996160,5400,5420,5420,5400,204
20230614,130800,1121894540,5400,5400,5400,5400,20
20230614,130700,1121786540,5420,5420,5420,5420,0
20230614,130600,1121786540,5420,5420,5420,5420,0
20230614,130500,1121786540,5420,5420,5420,5420,0
20230614,130400,1121786540,5420,5420,5420,5420,0
20230614,130300,1121786540,5420,5420,5420,5420,0
20230614,130200,1121786540,5420,5420,5420,5420,0
20230614,130100,1121786540,5420,5400,5420,5400,111
20230614,130000,1121186760,5400,5400,5400,5400,0
20230614,125900,1121186760,5400,5400,5400,5400,0
20230614,125800,1121186760,5400,5400,5400,5400,0
20230614,125700,1121186760,5400,5400,5400,5400,90
20230614,125600,1120700760,5400,5400,5400,5390,579
20230614,125500,1117577150,5400,5400,5400,5400,36
20230614,125400,1117382750,5400,5400,5400,5400,0
20230614,125300,1117382750,5400,5400,5400,5400,0
20230614,125200,1117382750,5400,5400,5400,5400,200
20230614,125100,1116302750,5400,5400,5400,5400,3575
20230614,125000,1096997750,5400,5350,5400,5350,103
20230614,124900,1096441610,5360,5400,5400,5360,6417
20230614,124800,1061949850,5410,5400,5410,5400,2
20230614,124700,1061939040,5410,5410,5410,5410,0
20230614,124600,1061939040,5410,5410,5410,5410,37
20230614,124500,1061738870,5410,5410,5410,5410,0
20230614,124400,1061738870,5410,5410,5410,5410,0
20230614,124300,1061738870,5410,5410,5410,5410,0
20230614,124200,1061738870,5410,5390,5410,5390,528
20230614,124100,1058892930,5390,5390,5390,5390,3100
20230614,124000,1042183930,5390,5390,5390,5390,50
20230614,123900,1041914430,5400,5400,5400,5400,104
20230614,123800,1041352830,5390,5410,5410,5390,943
20230614,123700,1036258300,5400,5400,5400,5400,137
20230614,123600,1035518500,5400,5400,5400,5400,0
20230614,123500,1035518500,5400,5400,5400,5400,362
20230614,123400,1033563700,5400,5400,5400,5400,791
20230614,123300,1029292300,5400,5420,5420,5400,1538
20230614,123200,1020976270,5420,5420,5420,5420,330
20230614,123100,1019187670,5430,5430,5430,5430,0
20230614,123000,1019187670,5430,5430,5430,5430,68
20230614,122900,1018818430,5430,5430,5430,5430,232
20230614,122800,1017558670,5430,5430,5430,5430,0
20230614,122700,1017558670,5430,5420,5430,5420,2
20230614,122600,1017547820,5420,5420,5420,5420,99
20230614,122500,1017011240,5420,5420,5420,5420,100
20230614,122400,1016469240,5420,5430,5430,5420,301
20230614,122300,1014834820,5440,5420,5440,5410,134
20230614,122200,1014109090,5420,5420,5420,5420,360
20230614,122100,1012157890,5420,5420,5430,5410,56
20230614,122000,1011854260,5430,5430,5430,5430,4
20230614,121900,1011832540,5430,5430,5430,5430,30
20230614,121800,1011669640,5440,5430,5440,5430,207
20230614,121700,1010543570,5450,5450,5450,5450,1
20230614,121600,1010538120,5420,5420,5420,5420,100
20230614,121500,1009996120,5460,5430,5460,5430,1739
20230614,121400,1000522820,5420,5390,5420,5390,352
20230614,121300,998615410,5390,5390,5390,5390,0
20230614,121200,998615410,5390,5390,5390,5390,13
20230614,121100,998545340,5380,5390,5390,5380,423
20230614,121000,996265730,5390,5410,5410,5390,25
20230614,120900,996130960,5400,5410,5410,5400,61
20230614,120800,995801550,5400,5400,5400,5400,405
20230614,120700,993614550,5390,5390,5390,5390,54
20230614,120600,993323490,5390,5390,5390,5390,3
20230614,120500,993307320,5390,5390,5390,5390,0
20230614,120400,993307320,5390,5390,5390,5390,0
20230614,120300,993307320,5390,5390,5390,5390,0
20230614,120200,993307320,5390,5390,5390,5390,130
20230614,120100,992606620,5370,5370,5370,5370,0
20230614,120000,992606620,5370,5370,5370,5370,0
20230614,115900,992606620,5370,5370,5370,5370,2
20230614,115800,992595880,5370,5370,5370,5370,0
20230614,115700,992595880,5370,5370,5370,5370,3
20230614,115600,992579770,5370,5390,5390,5370,110
20230614,115500,991988870,5390,5390,5390,5390,0
20230614,115400,991988870,5390,5390,5390,5390,1
20230614,115300,991983480,5390,5390,5390,5390,1
20230614,115200,991978090,5360,5380,5380,5360,5617
20230614,115100,961847620,5380,5380,5380,5380,30
20230614,115000,961686220,5380,5380,5380,5380,6
20230614,114900,961653940,5370,5370,5370,5370,1
20230614,114800,961648570,5370,5370,5370,5370,49
20230614,114700,961385440,5370,5370,5370,5370,40
20230614,114600,961170640,5370,5370,5370,5370,24
20230614,114500,961041760,5370,5380,5390,5370,2775
20230614,114400,946112560,5390,5390,5390,5390,10
20230614,114300,946058660,5390,5380,5390,5380,192
20230614,114200,945024700,5380,5390,5390,5380,1493
20230614,114100,936981500,5390,5390,5390,5390,0
20230614,114000,936981500,5390,5390,5390,5390,70
20230614,113900,936604200,5390,5390,5390,5390,1700
20230614,113800,927441200,5400,5400,5400,5400,560
20230614,113700,924417200,5400,5400,5400,5400,1008
20230614,113600,918974000,5400,5400,5410,5400,1736
20230614,113500,909599570,5410,5400,5410,5400,24
20230614,113400,909469920,5400,5410,5410,5400,3
20230614,113300,909453700,5400,5400,5400,5400,50
20230614,113200,909183700,5400,5400,5400,5400,11
20230614,113100,909124300,5400,5400,5400,5400,0
20230614,113000,909124300,5400,5400,5400,5400,348
20230614,112900,907245100,5400,5400,5400,5400,200
20230614,112800,906165100,5400,5400,5400,5400,0
20230614,112700,906165100,5400,5390,5400,5390,27
20230614,112600,906019550,5400,5400,5400,5400,133
20230614,112500,905301350,5410,5410,5410,5410,227
20230614,112400,904073280,5410,5430,5430,5410,7
20230614,112300,904035340,5430,5390,5470,5390,2277
20230614,112200,891670340,5400,5400,5400,5400,0
20230614,112100,891670340,5400,5400,5400,5400,61
20230614,112000,891340940,5400,5400,5400,5400,212
20230614,111900,890196140,5400,5400,5400,5400,0
20230614,111800,890196140,5400,5400,5400,5400,0
20230614,111700,890196140,5400,5400,5400,5400,1
20230614,111600,890190740,5400,5400,5400,5400,145
20230614,111500,889407740,5400,5400,5400,5400,42
20230614,111400,889180940,5400,5400,5400,5400,71
20230614,111300,888797540,5400,5400,5400,5400,0
20230614,111200,888797540,5400,5400,5400,5400,189
20230614,111100,887776940,5400,5410,5410,5400,225
20230614,111000,886560870,5420,5420,5420,5420,0
20230614,110900,886560870,5420,5420,5420,5420,0
20230614,110800,886560870,5420,5420,5420,5420,0
20230614,110700,886560870,5420,5420,5420,5420,1105
20230614,110600,880571770,5420,5420,5420,5420,6
20230614,110500,880539250,5430,5430,5430,5430,0
20230614,110400,880539250,5430,5420,5430,5420,165
20230614,110300,879644900,5420,5420,5420,5420,284
20230614,110200,878105620,5420,5420,5420,5410,1119
20230614,110100,872046020,5410,5410,5410,5410,204
20230614,110000,870942380,5410,5410,5410,5410,350
20230614,105900,869048880,5400,5400,5400,5400,0
20230614,105800,869048880,5400,5400,5400,5400,605
20230614,105700,865781880,5390,5400,5400,5390,885
20230614,105600,861009880,5400,5400,5400,5400,30
20230614,105500,860847880,5390,5390,5390,5390,0
20230614,105400,860847880,5390,5400,5400,5390,1409
20230614,105300,853239340,5400,5400,5400,5400,10
20230614,105200,853185340,5400,5400,5410,5400,3947
20230614,105100,831870540,5400,5400,5410,5400,143
20230614,105000,831097050,5400,5430,5430,5400,590
20230614,104900,827900620,5430,5440,5440,5430,1644
20230614,104800,818966450,5440,5450,5450,5440,814
20230614,104700,814531670,5470,5470,5470,5470,1150
20230614,104600,808241170,5480,5470,5480,5460,631
20230614,104500,804794440,5470,5470,5470,5470,4813
20230614,104400,778467330,5480,5480,5480,5480,86
20230614,104300,777996050,5480,5490,5490,5480,1188
20230614,104200,771475810,5480,5480,5480,5480,2438
20230614,104100,758115570,5480,5480,5480,5480,1144
20230614,104000,751846450,5480,5470,5480,5470,93
20230614,103900,751337730,5480,5480,5480,5480,294
20230614,103800,749726610,5490,5470,5490,5470,790
20230614,103700,745390610,5480,5470,5480,5470,1206
20230614,103600,738788660,5450,5460,5470,5450,539
20230614,103500,735849160,5450,5450,5450,5450,36
20230614,103400,735652960,5450,5450,5450,5450,1
20230614,103300,735647510,5450,5450,5450,5450,6
20230614,103200,735614810,5450,5470,5470,5450,4056
20230614,103100,713468610,5470,5460,5470,5460,225
20230614,103000,712240060,5460,5480,5480,5460,2146
20230614,102900,700498250,5480,5480,5480,5480,720
20230614,102800,696552650,5490,5490,5490,5480,45
20230614,102700,696305610,5490,5490,5490,5490,102
20230614,102600,695745630,5480,5480,5480,5480,458
20230614,102500,693235790,5480,5490,5500,5480,1535
20230614,102400,684818840,5490,5480,5500,5480,356
20230614,102300,682864400,5480,5480,5500,5480,11478
20230614,102200,619775300,5480,5440,5480,5440,3191
20230614,102100,602331640,5450,5460,5460,5450,2293
20230614,102000,589829970,5460,5460,5470,5460,309
20230614,101900,588142820,5460,5460,5460,5460,1155
20230614,101800,581836520,5460,5460,5460,5460,1214
20230614,101700,575208080,5470,5470,5470,5470,803
20230614,101600,570815670,5470,5470,5480,5470,1226
20230614,101500,564104400,5470,5480,5480,5460,383
20230614,101400,562007380,5480,5450,5480,5450,770
20230614,101300,557803380,5450,5450,5470,5450,2264
20230614,101200,545455760,5450,5450,5450,5450,218
20230614,101100,544267660,5450,5450,5450,5450,60
20230614,101000,543940660,5450,5460,5480,5450,5841
20230614,100900,512034580,5450,5450,5460,5440,336
20230614,100800,510204380,5470,5450,5470,5440,2910
20230614,100700,494306500,5440,5420,5440,5420,715
20230614,100600,490421140,5420,5400,5420,5400,275
20230614,100500,488932340,5400,5400,5400,5400,335
20230614,100400,487123340,5400,5400,5440,5390,2376
20230614,100300,474258890,5390,5380,5390,5370,1319
20230614,100200,467163980,5370,5330,5370,5330,1598
20230614,100100,458603890,5340,5340,5340,5340,2549
20230614,100000,444992230,5340,5360,5360,5340,2541
20230614,095900,431403280,5360,5360,5360,5360,786
20230614,095800,427190320,5360,5370,5380,5360,338
20230614,095700,425376640,5360,5370,5370,5360,113
20230614,095600,424770470,5360,5370,5370,5360,37
20230614,095500,424571790,5370,5370,5370,5370,32
20230614,095400,424399950,5360,5340,5360,5340,960
20230614,095300,419263640,5350,5350,5350,5350,15
20230614,095200,419183390,5340,5340,5340,5340,0
20230614,095100,419183390,5340,5340,5340,5330,158
20230614,095000,418339680,5340,5320,5340,5320,2932
20230614,094900,402741420,5320,5340,5340,5320,480
20230614,094800,400185640,5340,5340,5340,5330,916
20230614,094700,395298780,5340,5340,5340,5340,7
20230614,094600,395261400,5340,5340,5340,5340,74
20230614,094500,394866240,5320,5340,5340,5320,234
20230614,094400,393617040,5330,5320,5330,5320,387
20230614,094300,391556330,5320,5330,5330,5320,1987
20230614,094200,380970510,5330,5330,5330,5330,1129
20230614,094100,374952940,5330,5330,5340,5330,352
20230614,094000,373074390,5330,5340,5340,5330,1225
20230614,093900,366545050,5340,5350,5350,5340,199
20230614,093800,365481970,5340,5340,5340,5340,1
20230614,093700,365476630,5340,5350,5350,5340,34
20230614,093600,365294980,5350,5340,5350,5340,208
20230614,093500,364184250,5340,5340,5350,5340,350
20230614,093400,362315190,5330,5340,5340,5330,257
20230614,093300,360942830,5340,5350,5350,5340,1425
20230614,093200,353319900,5350,5350,5350,5350,1227
20230614,093100,346755450,5360,5350,5360,5350,115
20230614,093000,346139490,5350,5360,5360,5350,2078
20230614,092900,335002410,5360,5360,5360,5360,307
20230614,092800,333356890,5370,5370,5370,5370,2
20230614,092700,333346150,5350,5370,5370,5350,520
20230614,092600,330561610,5370,5370,5370,5360,838
20230614,092500,326061850,5360,5360,5360,5360,295
20230614,092400,324480650,5360,5360,5370,5360,308
20230614,092300,322828660,5360,5340,5370,5340,197
20230614,092200,321774640,5360,5360,5360,5360,18
20230614,092100,321678160,5360,5360,5360,5360,402
20230614,092000,319523440,5350,5320,5350,5320,276
20230614,091900,318046930,5320,5350,5350,5320,671
20230614,091800,314472110,5350,5330,5350,5320,620
20230614,091700,311163010,5320,5310,5320,5310,236
20230614,091600,309907530,5320,5320,5320,5310,974
20230614,091500,304726980,5320,5320,5320,5320,187
20230614,091400,303732140,5320,5330,5330,5320,394
20230614,091300,301633230,5330,5340,5340,5330,1162
20230614,091200,295439680,5340,5330,5340,5330,154
20230614,091100,294618330,5330,5330,5330,5330,4
20230614,091000,294597010,5340,5340,5340,5330,299
20230614,090900,293002240,5350,5340,5350,5340,974
20230614,090800,287799080,5330,5330,5340,5330,1560
20230614,090700,279480220,5330,5330,5390,5330,671
20230614,090600,275892960,5330,5280,5330,5270,4978
20230614,090500,249526040,5280,5280,5300,5270,5454
20230614,090400,220725380,5280,5310,5310,5250,18985
20230614,090300,120795710,5280,5350,5350,5280,10303
20230614,090200,66087450,5350,5400,5400,5350,4058
20230614,090100,44360920,5360,5400,5400,5360,1237
20230614,090000,37703070,5400,5450,5450,5390,6951