246720/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212300,1270102480,8730,8730,8730,8730,2063
20230614,212200,1270102480,8730,8730,8730,8730,0
20230614,212100,1270102480,8730,8730,8730,8730,0
20230614,212000,1270102480,8730,8730,8730,8730,0
20230614,211900,1270102480,8730,8730,8730,8730,0
20230614,211800,1270102480,8730,8730,8730,8730,0
20230614,211700,1270102480,8730,8730,8730,8730,0
20230614,211600,1270102480,8730,8730,8730,8730,0
20230614,211500,1270102480,8730,8730,8730,8730,0
20230614,211400,1270102480,8730,8730,8730,8730,0
20230614,211300,1270102480,8730,8730,8730,8730,0
20230614,211200,1270102480,8730,8730,8730,8730,0
20230614,211100,1270102480,8730,8730,8730,8730,0
20230614,211000,1270102480,8730,8730,8730,8730,0
20230614,210900,1270102480,8730,8730,8730,8730,0
20230614,210800,1270102480,8730,8730,8730,8730,0
20230614,210700,1270102480,8730,8730,8730,8730,0
20230614,210600,1270102480,8730,8730,8730,8730,0
20230614,210500,1270102480,8730,8730,8730,8730,0
20230614,210400,1270102480,8730,8730,8730,8730,0
20230614,210300,1270102480,8730,8730,8730,8730,0
20230614,210200,1270102480,8730,8730,8730,8730,0
20230614,210100,1270102480,8730,8730,8730,8730,0
20230614,210000,1270102480,8730,8730,8730,8730,0
20230614,205900,1270102480,8730,8730,8730,8730,0
20230614,205800,1270102480,8730,8730,8730,8730,0
20230614,205700,1270102480,8730,8730,8730,8730,0
20230614,205600,1270102480,8730,8730,8730,8730,0
20230614,205500,1270102480,8730,8730,8730,8730,0
20230614,205400,1270102480,8730,8730,8730,8730,0
20230614,205300,1270102480,8730,8730,8730,8730,2063
20230614,205200,1270102480,8730,8730,8730,8730,0
20230614,205100,1270102480,8730,8730,8730,8730,0
20230614,205000,1270102480,8730,8730,8730,8730,0
20230614,204900,1270102480,8730,8730,8730,8730,0
20230614,204800,1270102480,8730,8730,8730,8730,0
20230614,204700,1270102480,8730,8730,8730,8730,0
20230614,204600,1270102480,8730,8730,8730,8730,0
20230614,204500,1270102480,8730,8730,8730,8730,0
20230614,204400,1270102480,8730,8730,8730,8730,0
20230614,204300,1270102480,8730,8730,8730,8730,0
20230614,204200,1270102480,8730,8730,8730,8730,0
20230614,204100,1270102480,8730,8730,8730,8730,0
20230614,204000,1270102480,8730,8730,8730,8730,0
20230614,203900,1270102480,8730,8730,8730,8730,0
20230614,203800,1270102480,8730,8730,8730,8730,0
20230614,203700,1270102480,8730,8730,8730,8730,0
20230614,203600,1270102480,8730,8730,8730,8730,0
20230614,203500,1270102480,8730,8730,8730,8730,0
20230614,203400,1270102480,8730,8730,8730,8730,0
20230614,203300,1270102480,8730,8730,8730,8730,0
20230614,203200,1270102480,8730,8730,8730,8730,0
20230614,203100,1270102480,8730,8730,8730,8730,0
20230614,203000,1270102480,8730,8730,8730,8730,0
20230614,202900,1270102480,8730,8730,8730,8730,0
20230614,202800,1270102480,8730,8730,8730,8730,0
20230614,202700,1270102480,8730,8730,8730,8730,0
20230614,202600,1270102480,8730,8730,8730,8730,0
20230614,202500,1270102480,8730,8730,8730,8730,0
20230614,202400,1270102480,8730,8730,8730,8730,0
20230614,202300,1270102480,8730,8730,8730,8730,2063
20230614,202200,1270102480,8730,8730,8730,8730,0
20230614,202100,1270102480,8730,8730,8730,8730,0
20230614,202000,1270102480,8730,8730,8730,8730,0
20230614,201900,1270102480,8730,8730,8730,8730,0
20230614,201800,1270102480,8730,8730,8730,8730,0
20230614,201700,1270102480,8730,8730,8730,8730,0
20230614,201600,1270102480,8730,8730,8730,8730,0
20230614,201500,1270102480,8730,8730,8730,8730,0
20230614,201400,1270102480,8730,8730,8730,8730,0
20230614,201300,1270102480,8730,8730,8730,8730,0
20230614,201200,1270102480,8730,8730,8730,8730,0
20230614,201100,1270102480,8730,8730,8730,8730,0
20230614,201000,1270102480,8730,8730,8730,8730,0
20230614,200900,1270102480,8730,8730,8730,8730,0
20230614,200800,1270102480,8730,8730,8730,8730,0
20230614,200700,1270102480,8730,8730,8730,8730,0
20230614,200600,1270102480,8730,8730,8730,8730,0
20230614,200500,1270102480,8730,8730,8730,8730,0
20230614,200400,1270102480,8730,8730,8730,8730,0
20230614,200300,1270102480,8730,8730,8730,8730,0
20230614,200200,1270102480,8730,8730,8730,8730,0
20230614,200100,1270102480,8730,8730,8730,8730,0
20230614,200000,1270102480,8730,8730,8730,8730,0
20230614,195900,1270102480,8730,8730,8730,8730,0
20230614,195800,1270102480,8730,8730,8730,8730,0
20230614,195700,1270102480,8730,8730,8730,8730,0
20230614,195600,1270102480,8730,8730,8730,8730,0
20230614,195500,1270102480,8730,8730,8730,8730,0
20230614,195400,1270102480,8730,8730,8730,8730,0
20230614,195300,1270102480,8730,8730,8730,8730,2063
20230614,195200,1270102480,8730,8730,8730,8730,0
20230614,195100,1270102480,8730,8730,8730,8730,0
20230614,195000,1270102480,8730,8730,8730,8730,0
20230614,194900,1270102480,8730,8730,8730,8730,0
20230614,194800,1270102480,8730,8730,8730,8730,0
20230614,194700,1270102480,8730,8730,8730,8730,0
20230614,194600,1270102480,8730,8730,8730,8730,0
20230614,194500,1270102480,8730,8730,8730,8730,0
20230614,194400,1270102480,8730,8730,8730,8730,0
20230614,194300,1270102480,8730,8730,8730,8730,0
20230614,194200,1270102480,8730,8730,8730,8730,0
20230614,194100,1270102480,8730,8730,8730,8730,0
20230614,194000,1270102480,8730,8730,8730,8730,0
20230614,193900,1270102480,8730,8730,8730,8730,0
20230614,193800,1270102480,8730,8730,8730,8730,0
20230614,193700,1270102480,8730,8730,8730,8730,0
20230614,193600,1270102480,8730,8730,8730,8730,0
20230614,193500,1270102480,8730,8730,8730,8730,0
20230614,193400,1270102480,8730,8730,8730,8730,0
20230614,193300,1270102480,8730,8730,8730,8730,0
20230614,193200,1270102480,8730,8730,8730,8730,0
20230614,193100,1270102480,8730,8730,8730,8730,0
20230614,193000,1270102480,8730,8730,8730,8730,0
20230614,192900,1270102480,8730,8730,8730,8730,0
20230614,192800,1270102480,8730,8730,8730,8730,0
20230614,192700,1270102480,8730,8730,8730,8730,0
20230614,192600,1270102480,8730,8730,8730,8730,0
20230614,192500,1270102480,8730,8730,8730,8730,0
20230614,192400,1270102480,8730,8730,8730,8730,0
20230614,192300,1270102480,8730,8730,8730,8730,2063
20230614,192200,1270102480,8730,8730,8730,8730,0
20230614,192100,1270102480,8730,8730,8730,8730,0
20230614,192000,1270102480,8730,8730,8730,8730,0
20230614,191900,1270102480,8730,8730,8730,8730,0
20230614,191800,1270102480,8730,8730,8730,8730,0
20230614,191700,1270102480,8730,8730,8730,8730,0
20230614,191600,1270102480,8730,8730,8730,8730,0
20230614,191500,1270102480,8730,8730,8730,8730,0
20230614,191400,1270102480,8730,8730,8730,8730,0
20230614,191300,1270102480,8730,8730,8730,8730,0
20230614,191200,1270102480,8730,8730,8730,8730,0
20230614,191100,1270102480,8730,8730,8730,8730,0
20230614,191000,1270102480,8730,8730,8730,8730,0
20230614,190900,1270102480,8730,8730,8730,8730,0
20230614,190800,1270102480,8730,8730,8730,8730,0
20230614,190700,1270102480,8730,8730,8730,8730,0
20230614,190600,1270102480,8730,8730,8730,8730,0
20230614,190500,1270102480,8730,8730,8730,8730,0
20230614,190400,1270102480,8730,8730,8730,8730,0
20230614,190300,1270102480,8730,8730,8730,8730,0
20230614,190200,1270102480,8730,8730,8730,8730,0
20230614,190100,1270102480,8730,8730,8730,8730,0
20230614,190000,1270102480,8730,8730,8730,8730,0
20230614,185900,1270102480,8730,8730,8730,8730,0
20230614,185800,1270102480,8730,8730,8730,8730,0
20230614,185700,1270102480,8730,8730,8730,8730,0
20230614,185600,1270102480,8730,8730,8730,8730,0
20230614,185500,1270102480,8730,8730,8730,8730,0
20230614,185400,1270102480,8730,8730,8730,8730,0
20230614,185300,1270102480,8730,8730,8730,8730,2063
20230614,185200,1270102480,8730,8730,8730,8730,0
20230614,185100,1270102480,8730,8730,8730,8730,0
20230614,185000,1270102480,8730,8730,8730,8730,0
20230614,184900,1270102480,8730,8730,8730,8730,0
20230614,184800,1270102480,8730,8730,8730,8730,0
20230614,184700,1270102480,8730,8730,8730,8730,0
20230614,184600,1270102480,8730,8730,8730,8730,0
20230614,184500,1270102480,8730,8730,8730,8730,0
20230614,184400,1270102480,8730,8730,8730,8730,0
20230614,184300,1270102480,8730,8730,8730,8730,0
20230614,184200,1270102480,8730,8730,8730,8730,0
20230614,184100,1270102480,8730,8730,8730,8730,0
20230614,184000,1270102480,8730,8730,8730,8730,0
20230614,183900,1270102480,8730,8730,8730,8730,0
20230614,183800,1270102480,8730,8730,8730,8730,0
20230614,183700,1270102480,8730,8730,8730,8730,0
20230614,183600,1270102480,8730,8730,8730,8730,0
20230614,183500,1270102480,8730,8730,8730,8730,0
20230614,183400,1270102480,8730,8730,8730,8730,0
20230614,183300,1270102480,8730,8730,8730,8730,0
20230614,183200,1270102480,8730,8730,8730,8730,0
20230614,183100,1270102480,8730,8730,8730,8730,0
20230614,183000,1270102480,8730,8730,8730,8730,0
20230614,182900,1270102480,8730,8730,8730,8730,0
20230614,182800,1270102480,8730,8730,8730,8730,0
20230614,182700,1270102480,8730,8730,8730,8730,0
20230614,182600,1270102480,8730,8730,8730,8730,0
20230614,182500,1270102480,8730,8730,8730,8730,0
20230614,182400,1270102480,8730,8730,8730,8730,0
20230614,182300,1270102480,8730,8730,8730,8730,2063
20230614,182200,1270102480,8730,8730,8730,8730,0
20230614,182100,1270102480,8730,8730,8730,8730,0
20230614,182000,1270102480,8730,8730,8730,8730,0
20230614,181900,1270102480,8730,8730,8730,8730,0
20230614,181800,1270102480,8730,8730,8730,8730,0
20230614,181700,1270102480,8730,8730,8730,8730,0
20230614,181600,1270102480,8730,8730,8730,8730,0
20230614,181500,1270102480,8730,8730,8730,8730,0
20230614,181400,1270102480,8730,8730,8730,8730,0
20230614,181300,1270102480,8730,8730,8730,8730,0
20230614,181200,1270102480,8730,8730,8730,8730,0
20230614,181100,1270102480,8730,8730,8730,8730,0
20230614,181000,1270102480,8730,8730,8730,8730,0
20230614,180900,1270102480,8730,8730,8730,8730,0
20230614,180800,1270102480,8730,8730,8730,8730,0
20230614,180700,1270102480,8730,8730,8730,8730,0
20230614,180600,1270102480,8730,8730,8730,8730,0
20230614,180500,1270102480,8730,8730,8730,8730,0
20230614,180400,1270102480,8730,8730,8730,8730,0
20230614,180300,1270102480,8730,8730,8730,8730,0
20230614,180200,1270102480,8730,8730,8730,8730,0
20230614,180100,1270102480,8730,8730,8730,8730,0
20230614,180000,1270102480,8730,8730,8730,8730,0
20230614,175900,1270102480,8730,8730,8730,8730,0
20230614,175800,1270102480,8730,8730,8730,8730,0
20230614,175700,1270102480,8730,8730,8730,8730,0
20230614,175600,1270102480,8730,8730,8730,8730,0
20230614,175500,1270102480,8730,8730,8730,8730,0
20230614,175400,1270102480,8730,8730,8730,8730,0
20230614,175300,1270102480,8730,8730,8730,8730,2063
20230614,175200,1270102480,8730,8730,8730,8730,0
20230614,175100,1270102480,8730,8730,8730,8730,0
20230614,175000,1270102480,8730,8730,8730,8730,0
20230614,174900,1270102480,8730,8730,8730,8730,0
20230614,174800,1270102480,8730,8730,8730,8730,0
20230614,174700,1270102480,8730,8730,8730,8730,0
20230614,174600,1270102480,8730,8730,8730,8730,0
20230614,174500,1270102480,8730,8730,8730,8730,0
20230614,174400,1270102480,8730,8730,8730,8730,0
20230614,174300,1270102480,8730,8730,8730,8730,0
20230614,174200,1270102480,8730,8730,8730,8730,0
20230614,174100,1270102480,8730,8730,8730,8730,0
20230614,174000,1270102480,8730,8730,8730,8730,0
20230614,173900,1270102480,8730,8730,8730,8730,0
20230614,173800,1270102480,8730,8730,8730,8730,0
20230614,173700,1270102480,8730,8730,8730,8730,0
20230614,173600,1270102480,8730,8730,8730,8730,0
20230614,173500,1270102480,8730,8730,8730,8730,0
20230614,173400,1270102480,8730,8730,8730,8730,0
20230614,173300,1270102480,8730,8730,8730,8730,0
20230614,173200,1270102480,8730,8730,8730,8730,0
20230614,173100,1270102480,8730,8730,8730,8730,0
20230614,173000,1270102480,8730,8730,8730,8730,0
20230614,172900,1270102480,8730,8730,8730,8730,0
20230614,172800,1270102480,8730,8730,8730,8730,0
20230614,172700,1270102480,8730,8730,8730,8730,0
20230614,172600,1270102480,8730,8730,8730,8730,0
20230614,172500,1270102480,8730,8730,8730,8730,0
20230614,172400,1270102480,8730,8730,8730,8730,0
20230614,172300,1270102480,8730,8730,8730,8730,2063
20230614,172200,1270102480,8730,8730,8730,8730,0
20230614,172100,1270102480,8730,8730,8730,8730,0
20230614,172000,1270102480,8730,8730,8730,8730,0
20230614,171900,1270102480,8730,8730,8730,8730,0
20230614,171800,1270102480,8730,8730,8730,8730,0
20230614,171700,1270102480,8730,8730,8730,8730,0
20230614,171600,1270102480,8730,8730,8730,8730,0
20230614,171500,1270102480,8730,8730,8730,8730,0
20230614,171400,1270102480,8730,8730,8730,8730,0
20230614,171300,1270102480,8730,8730,8730,8730,0
20230614,171200,1270102480,8730,8730,8730,8730,0
20230614,171100,1270102480,8730,8730,8730,8730,0
20230614,171000,1270102480,8730,8730,8730,8730,0
20230614,170900,1270102480,8730,8730,8730,8730,0
20230614,170800,1270102480,8730,8730,8730,8730,0
20230614,170700,1270102480,8730,8730,8730,8730,0
20230614,170600,1270102480,8730,8730,8730,8730,0
20230614,170500,1270102480,8730,8730,8730,8730,0
20230614,170400,1270102480,8730,8730,8730,8730,0
20230614,170300,1270102480,8730,8730,8730,8730,0
20230614,170200,1270102480,8730,8730,8730,8730,0
20230614,170100,1270102480,8730,8730,8730,8730,0
20230614,170000,1270102480,8730,8730,8730,8730,0
20230614,165900,1270102480,8730,8730,8730,8730,0
20230614,165800,1270102480,8730,8730,8730,8730,0
20230614,165700,1270102480,8730,8730,8730,8730,0
20230614,165600,1270102480,8730,8730,8730,8730,0
20230614,165500,1270102480,8730,8730,8730,8730,0
20230614,165400,1270102480,8730,8730,8730,8730,0
20230614,165300,1270102480,8730,8730,8730,8730,2063
20230614,165200,1270102480,8730,8730,8730,8730,0
20230614,165100,1270102480,8730,8730,8730,8730,0
20230614,165000,1270102480,8730,8730,8730,8730,0
20230614,164900,1270102480,8730,8730,8730,8730,0
20230614,164800,1270102480,8730,8730,8730,8730,0
20230614,164700,1270102480,8730,8730,8730,8730,0
20230614,164600,1270102480,8730,8730,8730,8730,0
20230614,164500,1270102480,8730,8730,8730,8730,0
20230614,164400,1270102480,8730,8730,8730,8730,0
20230614,164300,1270102480,8730,8730,8730,8730,0
20230614,164200,1270102480,8730,8730,8730,8730,0
20230614,164100,1270102480,8730,8730,8730,8730,0
20230614,164000,1270102480,8730,8730,8730,8730,0
20230614,163900,1270102480,8730,8730,8730,8730,0
20230614,163800,1270102480,8730,8730,8730,8730,0
20230614,163700,1270102480,8730,8730,8730,8730,0
20230614,163600,1270102480,8730,8730,8730,8730,0
20230614,163500,1270102480,8730,8730,8730,8730,0
20230614,163400,1270102480,8730,8730,8730,8730,0
20230614,163300,1270102480,8730,8730,8730,8730,0
20230614,163200,1270102480,8730,8730,8730,8730,0
20230614,163100,1270102480,8730,8730,8730,8730,0
20230614,163000,1270102480,8730,8730,8730,8730,0
20230614,162900,1270102480,8730,8730,8730,8730,0
20230614,162800,1270102480,8730,8730,8730,8730,0
20230614,162700,1270102480,8730,8730,8730,8730,0
20230614,162600,1270102480,8730,8730,8730,8730,0
20230614,162500,1270102480,8730,8730,8730,8730,0
20230614,162400,1270102480,8730,8730,8730,8730,0
20230614,162300,1270102480,8730,8730,8730,8730,2063
20230614,162200,1270102480,8730,8730,8730,8730,0
20230614,162100,1270102480,8730,8730,8730,8730,0
20230614,162000,1270102480,8730,8730,8730,8730,0
20230614,161900,1270102480,8730,8730,8730,8730,0
20230614,161800,1270102480,8730,8730,8730,8730,0
20230614,161700,1270102480,8730,8730,8730,8730,0
20230614,161600,1270102480,8730,8730,8730,8730,0
20230614,161500,1270102480,8730,8730,8730,8730,0
20230614,161400,1270102480,8730,8730,8730,8730,0
20230614,161300,1270102480,8730,8730,8730,8730,0
20230614,161200,1270102480,8730,8730,8730,8730,0
20230614,161100,1270102480,8730,8730,8730,8730,0
20230614,161000,1270102480,8730,8730,8730,8730,0
20230614,160900,1270102480,8730,8730,8730,8730,0
20230614,160800,1270102480,8730,8730,8730,8730,0
20230614,160700,1270102480,8730,8730,8730,8730,0
20230614,160600,1270102480,8730,8730,8730,8730,0
20230614,160500,1270102480,8730,8730,8730,8730,0
20230614,160400,1270102480,8730,8730,8730,8730,0
20230614,160300,1270102480,8730,8730,8730,8730,0
20230614,160200,1270102480,8730,8730,8730,8730,0
20230614,160100,1270102480,8730,8730,8730,8730,0
20230614,160000,1270102480,8730,8730,8730,8730,0
20230614,155900,1270102480,8730,8730,8730,8730,0
20230614,155800,1270102480,8730,8730,8730,8730,0
20230614,155700,1270102480,8730,8730,8730,8730,0
20230614,155600,1270102480,8730,8730,8730,8730,0
20230614,155500,1270102480,8730,8730,8730,8730,0
20230614,155400,1270102480,8730,8730,8730,8730,0
20230614,155300,1270102480,8730,8730,8730,8730,2063
20230614,155200,1270102480,8730,8730,8730,8730,0
20230614,155100,1270102480,8730,8730,8730,8730,0
20230614,155000,1270102480,8730,8730,8730,8730,0
20230614,154900,1270102480,8730,8730,8730,8730,0
20230614,154800,1270102480,8730,8730,8730,8730,0
20230614,154700,1270102480,8730,8730,8730,8730,0
20230614,154600,1270102480,8730,8730,8730,8730,0
20230614,154500,1270102480,8730,8730,8730,8730,0
20230614,154400,1270102480,8730,8730,8730,8730,0
20230614,154300,1270102480,8730,8730,8730,8730,0
20230614,154200,1270102480,8730,8730,8730,8730,0
20230614,154100,1270102480,8730,8730,8730,8730,0
20230614,154000,1270102480,8730,8730,8730,8730,0
20230614,153900,1270102480,8730,8730,8730,8730,0
20230614,153800,1270102480,8730,8730,8730,8730,0
20230614,153700,1270102480,8730,8730,8730,8730,0
20230614,153600,1270102480,8730,8730,8730,8730,0
20230614,153500,1270102480,8730,8730,8730,8730,0
20230614,153400,1270102480,8730,8730,8730,8730,0
20230614,153300,1270102480,8730,8730,8730,8730,0
20230614,153200,1270102480,8730,8730,8730,8730,0
20230614,153100,1270102480,8730,8730,8730,8730,0
20230614,153000,1270102480,8730,8730,8730,8730,2063
20230614,152900,1252092490,8710,8710,8710,8710,0
20230614,152800,1252092490,8710,8710,8710,8710,0
20230614,152700,1252092490,8710,8710,8710,8710,0
20230614,152600,1252092490,8710,8710,8710,8710,0
20230614,152500,1252092490,8710,8710,8710,8710,0
20230614,152400,1252092490,8710,8710,8710,8710,0
20230614,152300,1252092490,8710,8710,8710,8710,0
20230614,152200,1252092490,8710,8710,8710,8710,0
20230614,152100,1252092490,8710,8710,8710,8710,0
20230614,152000,1252092490,8710,8710,8710,8710,0
20230614,151900,1252092490,8710,8700,8710,8700,341
20230614,151800,1249125120,8710,8690,8710,8690,598
20230614,151700,1243922200,8700,8700,8700,8700,1
20230614,151600,1243913500,8710,8710,8710,8710,2
20230614,151500,1243896080,8710,8710,8710,8670,109
20230614,151400,1242950850,8710,8670,8710,8670,12
20230614,151300,1242846730,8710,8680,8710,8680,344
20230614,151200,1239860750,8680,8690,8690,8680,276
20230614,151100,1237464820,8710,8710,8710,8710,0
20230614,151000,1237464820,8710,8690,8710,8690,282
20230614,150900,1235012200,8710,8700,8710,8690,400
20230614,150800,1231532690,8690,8690,8700,8690,209
20230614,150700,1229716370,8690,8690,8690,8690,100
20230614,150600,1228847370,8690,8680,8690,8670,136
20230614,150500,1227667240,8680,8680,8690,8680,301
20230614,150400,1225054550,8680,8670,8680,8670,232
20230614,150300,1223043080,8680,8680,8680,8680,0
20230614,150200,1223043080,8680,8680,8680,8680,1
20230614,150100,1223034400,8670,8670,8670,8670,10
20230614,150000,1222947700,8670,8670,8670,8670,47
20230614,145900,1222540210,8680,8670,8680,8670,60
20230614,145800,1222019510,8680,8680,8680,8680,0
20230614,145700,1222019510,8680,8630,8680,8630,279
20230614,145600,1219608180,8640,8640,8640,8640,9
20230614,145500,1219530420,8640,8620,8650,8620,90
20230614,145400,1218754570,8620,8650,8650,8620,18
20230614,145300,1218598990,8650,8650,8650,8650,0
20230614,145200,1218598990,8650,8630,8650,8610,243
20230614,145100,1216504000,8660,8660,8660,8630,197
20230614,145000,1214803200,8640,8660,8660,8640,27
20230614,144900,1214569900,8630,8630,8660,8630,216
20230614,144800,1212705730,8660,8660,8660,8660,0
20230614,144700,1212705730,8660,8660,8660,8660,2
20230614,144600,1212688410,8660,8680,8680,8660,147
20230614,144500,1211415210,8680,8680,8680,8680,5
20230614,144400,1211371810,8670,8670,8670,8670,192
20230614,144300,1209707170,8670,8670,8670,8670,0
20230614,144200,1209707170,8670,8670,8670,8670,0
20230614,144100,1209707170,8670,8670,8670,8670,0
20230614,144000,1209707170,8670,8660,8670,8660,94
20230614,143900,1208893120,8670,8670,8670,8670,0
20230614,143800,1208893120,8670,8660,8670,8660,218
20230614,143700,1207003220,8660,8660,8660,8660,1
20230614,143600,1206994560,8650,8650,8650,8650,48
20230614,143500,1206579360,8650,8650,8650,8650,1
20230614,143400,1206570710,8630,8630,8630,8630,50
20230614,143300,1206139210,8630,8650,8650,8630,120
20230614,143200,1205101810,8650,8650,8650,8650,0
20230614,143100,1205101810,8650,8650,8650,8650,1
20230614,143000,1205093160,8630,8630,8630,8630,15
20230614,142900,1204963710,8630,8620,8630,8620,56
20230614,142800,1204480970,8630,8630,8630,8630,0
20230614,142700,1204480970,8630,8630,8630,8630,0
20230614,142600,1204480970,8630,8630,8630,8630,0
20230614,142500,1204480970,8630,8630,8630,8630,0
20230614,142400,1204480970,8630,8610,8630,8610,52
20230614,142300,1204033230,8610,8610,8610,8610,0
20230614,142200,1204033230,8610,8590,8610,8580,51
20230614,142100,1203595610,8610,8610,8610,8610,0
20230614,142000,1203595610,8610,8610,8610,8610,53
20230614,141900,1203139280,8620,8620,8620,8620,0
20230614,141800,1203139280,8620,8620,8620,8620,47
20230614,141700,1202734140,8620,8620,8620,8620,0
20230614,141600,1202734140,8620,8600,8620,8580,11
20230614,141500,1202639620,8630,8630,8630,8610,992
20230614,141400,1194097880,8630,8610,8630,8610,107
20230614,141300,1193176590,8610,8610,8610,8610,133
20230614,141200,1192031460,8610,8610,8610,8610,0
20230614,141100,1192031460,8610,8610,8610,8610,0
20230614,141000,1192031460,8610,8570,8610,8570,1001
20230614,140900,1183430000,8550,8540,8570,8530,733
20230614,140800,1177170060,8580,8570,8580,8570,11
20230614,140700,1177075780,8570,8570,8570,8570,1
20230614,140600,1177067210,8540,8540,8540,8540,12
20230614,140500,1176964730,8590,8590,8590,8590,0
20230614,140400,1176964730,8590,8580,8590,8580,164
20230614,140300,1175557600,8540,8540,8540,8540,0
20230614,140200,1175557600,8540,8570,8570,8540,383
20230614,140100,1172281330,8600,8600,8600,8600,0
20230614,140000,1172281330,8600,8600,8600,8600,0
20230614,135900,1172281330,8600,8600,8600,8600,0
20230614,135800,1172281330,8600,8590,8600,8590,102
20230614,135700,1171405140,8590,8580,8590,8580,4
20230614,135600,1171370810,8600,8560,8600,8560,6
20230614,135500,1171319380,8560,8570,8570,8560,76
20230614,135400,1170668080,8610,8610,8610,8610,0
20230614,135300,1170668080,8610,8610,8610,8610,0
20230614,135200,1170668080,8610,8610,8610,8610,0
20230614,135100,1170668080,8610,8580,8610,8580,598
20230614,135000,1165528690,8600,8580,8600,8580,13
20230614,134900,1165417130,8600,8590,8600,8580,34
20230614,134800,1165125340,8590,8610,8610,8590,844
20230614,134700,1157867180,8600,8600,8600,8600,37
20230614,134600,1157548980,8610,8610,8610,8610,1
20230614,134500,1157540370,8600,8600,8600,8600,1
20230614,134400,1157531770,8610,8610,8610,8610,1
20230614,134300,1157523160,8600,8600,8600,8600,169
20230614,134200,1156069760,8610,8610,8610,8610,10
20230614,134100,1155983660,8640,8640,8640,8640,1
20230614,134000,1155975020,8630,8610,8630,8610,265
20230614,133900,1153693270,8650,8650,8650,8650,0
20230614,133800,1153693270,8650,8650,8650,8650,0
20230614,133700,1153693270,8650,8650,8650,8650,0
20230614,133600,1153693270,8650,8650,8650,8650,20
20230614,133500,1153520270,8650,8650,8650,8650,0
20230614,133400,1153520270,8650,8610,8660,8610,92
20230614,133300,1152728060,8660,8660,8660,8660,1
20230614,133200,1152719400,8630,8630,8630,8630,500
20230614,133100,1148404400,8660,8660,8660,8660,1
20230614,133000,1148395740,8640,8640,8640,8640,13
20230614,132900,1148283420,8640,8640,8640,8630,166
20230614,132800,1146849190,8650,8640,8650,8620,253
20230614,132700,1144666100,8660,8660,8660,8660,20
20230614,132600,1144492900,8660,8660,8660,8660,0
20230614,132500,1144492900,8660,8660,8660,8660,0
20230614,132400,1144492900,8660,8660,8660,8660,2
20230614,132300,1144475580,8700,8700,8700,8700,0
20230614,132200,1144475580,8700,8700,8700,8700,0
20230614,132100,1144475580,8700,8700,8700,8700,0
20230614,132000,1144475580,8700,8700,8700,8700,0
20230614,131900,1144475580,8700,8700,8700,8700,0
20230614,131800,1144475580,8700,8670,8700,8670,8
20230614,131700,1144406190,8650,8650,8650,8650,0
20230614,131600,1144406190,8650,8650,8700,8650,374
20230614,131500,1141170920,8700,8700,8700,8700,0
20230614,131400,1141170920,8700,8650,8700,8650,204
20230614,131300,1139406150,8700,8700,8700,8700,1
20230614,131200,1139397450,8650,8650,8650,8650,10
20230614,131100,1139310950,8700,8650,8700,8650,4
20230614,131000,1139276300,8710,8710,8710,8710,0
20230614,130900,1139276300,8710,8710,8710,8710,0
20230614,130800,1139276300,8710,8710,8710,8710,1
20230614,130700,1139267590,8650,8650,8650,8650,10
20230614,130600,1139181090,8710,8650,8710,8650,206
20230614,130500,1137399130,8710,8650,8710,8650,112
20230614,130400,1136430210,8710,8710,8710,8710,0
20230614,130300,1136430210,8710,8710,8710,8710,15
20230614,130200,1136299560,8710,8650,8710,8650,103
20230614,130100,1135407830,8710,8690,8710,8650,52
20230614,130000,1134957450,8700,8700,8700,8700,2
20230614,125900,1134940050,8720,8720,8720,8720,0
20230614,125800,1134940050,8720,8720,8720,8720,0
20230614,125700,1134940050,8720,8720,8720,8700,1077
20230614,125600,1125559180,8740,8730,8740,8730,14
20230614,125500,1125436910,8740,8730,8740,8730,27
20230614,125400,1125200990,8740,8730,8740,8730,109
20230614,125300,1124249400,8730,8730,8730,8730,0
20230614,125200,1124249400,8730,8710,8730,8710,482
20230614,125100,1120047030,8720,8690,8720,8690,990
20230614,125000,1111437440,8690,8690,8690,8690,0
20230614,124900,1111437440,8690,8690,8690,8690,0
20230614,124800,1111437440,8690,8670,8690,8670,124
20230614,124700,1110360150,8690,8690,8690,8680,175
20230614,124600,1108841120,8680,8660,8680,8650,629
20230614,124500,1103396390,8680,8650,8680,8640,261
20230614,124400,1101136950,8640,8640,8640,8630,116
20230614,124300,1100134810,8650,8640,8650,8640,52
20230614,124200,1099685050,8630,8650,8650,8630,893
20230614,124100,1091978420,8670,8640,8670,8640,26
20230614,124000,1091753750,8640,8670,8670,8640,26
20230614,123900,1091529080,8650,8610,8650,8610,652
20230614,123800,1085893540,8600,8630,8630,8600,9
20230614,123700,1085816070,8600,8560,8620,8560,3918
20230614,123600,1052133120,8560,8560,8560,8560,0
20230614,123500,1052133120,8560,8570,8570,8560,3
20230614,123400,1052107430,8550,8540,8550,8540,1787
20230614,123300,1036834050,8530,8500,8530,8500,280
20230614,123200,1034447230,8530,8530,8530,8530,0
20230614,123100,1034447230,8530,8530,8530,8530,0
20230614,123000,1034447230,8530,8520,8530,8490,149
20230614,122900,1033177760,8530,8520,8530,8520,100
20230614,122800,1032324920,8520,8470,8520,8470,11
20230614,122700,1032231700,8520,8520,8520,8520,0
20230614,122600,1032231700,8520,8520,8520,8520,1
20230614,122500,1032223180,8460,8460,8460,8460,1
20230614,122400,1032214720,8520,8520,8520,8520,14
20230614,122300,1032095440,8520,8520,8520,8520,1
20230614,122200,1032086920,8450,8450,8450,8450,10
20230614,122100,1032002420,8520,8460,8520,8450,135
20230614,122000,1030861380,8530,8520,8530,8520,554
20230614,121900,1026141290,8530,8480,8530,8450,120
20230614,121800,1025126150,8490,8510,8530,8490,24
20230614,121700,1024922020,8530,8520,8530,8520,537
20230614,121600,1020346760,8500,8500,8500,8500,2
20230614,121500,1020329760,8520,8500,8520,8500,101
20230614,121400,1019471240,8500,8500,8500,8500,15
20230614,121300,1019343740,8500,8500,8500,8500,0
20230614,121200,1019343740,8500,8470,8500,8470,491
20230614,121100,1015171560,8440,8420,8460,8420,452
20230614,121000,1011351260,8420,8420,8420,8420,52
20230614,120900,1010913420,8420,8420,8420,8420,0
20230614,120800,1010913420,8420,8420,8420,8420,0
20230614,120700,1010913420,8420,8420,8420,8400,9
20230614,120600,1010837760,8420,8420,8420,8400,1003
20230614,120500,1002412500,8410,8410,8410,8410,10
20230614,120400,1002328400,8420,8410,8420,8400,192
20230614,120300,1000713770,8410,8400,8410,8400,588
20230614,120200,995773790,8410,8400,8410,8380,173
20230614,120100,994321480,8400,8400,8400,8400,51
20230614,120000,993893080,8400,8380,8420,8380,15
20230614,115900,993767240,8420,8380,8420,8380,51
20230614,115800,993339820,8380,8380,8380,8380,175
20230614,115700,991873320,8430,8430,8430,8380,32
20230614,115600,991604060,8390,8390,8430,8390,2121
20230614,115500,973791190,8390,8390,8390,8390,12
20230614,115400,973690510,8390,8400,8400,8380,182
20230614,115300,972163620,8400,8390,8400,8390,13
20230614,115200,972054520,8400,8400,8400,8400,10
20230614,115100,971970520,8410,8400,8410,8400,545
20230614,115000,967389910,8410,8410,8410,8410,108
20230614,114900,966481630,8410,8400,8420,8400,504
20230614,114800,962247970,8430,8420,8430,8400,912
20230614,114700,954561140,8410,8460,8460,8410,345
20230614,114600,951651250,8470,8450,8470,8450,601
20230614,114500,946567670,8450,8430,8450,8430,302
20230614,114400,944019590,8430,8420,8460,8420,434
20230614,114300,940360180,8420,8450,8450,8420,487
20230614,114200,936253610,8440,8420,8440,8410,1350
20230614,114100,924871180,8420,8400,8430,8400,215
20230614,114000,923063830,8400,8390,8400,8370,12
20230614,113900,922963300,8430,8410,8430,8350,202
20230614,113800,921265020,8430,8470,8470,8330,6894
20230614,113700,863595990,8470,8450,8470,8430,351
20230614,113600,860636210,8470,8470,8470,8470,1
20230614,113500,860627740,8430,8490,8490,8430,15
20230614,113400,860500990,8490,8440,8490,8430,118
20230614,113300,859505890,8490,8490,8490,8430,1505
20230614,113200,846804230,8490,8490,8490,8490,1
20230614,113100,846795740,8490,8520,8520,8440,1197
20230614,113000,836690110,8520,8520,8520,8520,2
20230614,112900,836673070,8530,8530,8530,8530,0
20230614,112800,836673070,8530,8460,8530,8460,1138
20230614,112700,827045460,8460,8530,8540,8460,1030
20230614,112600,818294140,8530,8500,8530,8500,24
20230614,112500,818089960,8500,8460,8500,8460,601
20230614,112400,812990420,8460,8390,8460,8390,1098
20230614,112300,803751590,8400,8330,8400,8320,36
20230614,112200,803450160,8370,8490,8490,8330,5227
20230614,112100,759725110,8490,8440,8490,8400,4184
20230614,112000,724534950,8440,8500,8500,8440,1598
20230614,111900,711026620,8500,8500,8500,8470,342
20230614,111800,708128610,8480,8510,8510,8480,2599
20230614,111700,686068690,8510,8530,8530,8510,72
20230614,111600,685455390,8530,8540,8540,8530,4
20230614,111500,685421260,8510,8560,8560,8510,1215
20230614,111400,675077380,8570,8570,8570,8570,1
20230614,111300,675068810,8560,8550,8560,8500,629
20230614,111200,669685380,8550,8550,8550,8550,1
20230614,111100,669676830,8510,8560,8560,8510,350
20230614,111000,666698080,8540,8540,8560,8540,62
20230614,110900,666168580,8540,8540,8540,8540,205
20230614,110800,664417880,8530,8510,8530,8510,257
20230614,110700,662226070,8510,8510,8510,8510,0
20230614,110600,662226070,8510,8500,8510,8500,602
20230614,110500,657103990,8450,8450,8500,8450,226
20230614,110400,655191240,8500,8480,8500,8440,4002
20230614,110300,621339500,8550,8470,8550,8470,209
20230614,110200,619569190,8460,8570,8570,8460,1647
20230614,110100,605589520,8570,8560,8570,8560,511
20230614,110000,601215350,8560,8540,8560,8510,132
20230614,105900,600087800,8540,8500,8540,8500,495
20230614,105800,595864860,8470,8510,8510,8470,1314
20230614,105700,584720210,8550,8560,8560,8500,1002
20230614,105600,576202300,8500,8560,8560,8500,6500
20230614,105500,520797030,8610,8610,8610,8610,0
20230614,105400,520797030,8610,8610,8610,8610,17
20230614,105300,520650660,8610,8600,8610,8600,105
20230614,105200,519747650,8610,8610,8610,8610,100
20230614,105100,518886650,8610,8610,8610,8610,0
20230614,105000,518886650,8610,8580,8610,8580,355
20230614,104900,515839690,8580,8600,8610,8580,804
20230614,104800,508933450,8610,8610,8620,8590,791
20230614,104700,502124870,8620,8610,8620,8600,7
20230614,104600,502064600,8610,8610,8610,8610,2
20230614,104500,502047380,8620,8610,8620,8600,215
20230614,104400,500197400,8600,8600,8600,8600,2
20230614,104300,500180200,8610,8610,8620,8610,3
20230614,104200,500154360,8620,8580,8620,8580,54
20230614,104100,499690000,8610,8610,8620,8600,520
20230614,104000,495212890,8610,8580,8610,8580,263
20230614,103900,492954840,8580,8580,8580,8580,1
20230614,103800,492946260,8580,8580,8580,8570,20
20230614,103700,492774690,8580,8520,8580,8520,835
20230614,103600,485652010,8530,8600,8600,8530,1266
20230614,103500,474822600,8600,8550,8620,8550,146
20230614,103400,473567480,8620,8620,8620,8620,0
20230614,103300,473567480,8620,8600,8620,8560,1602
20230614,103200,459810400,8620,8620,8620,8620,0
20230614,103100,459810400,8620,8620,8620,8590,87
20230614,103000,459062860,8620,8610,8620,8580,114
20230614,102900,458083610,8580,8600,8600,8560,1205
20230614,102800,447732040,8620,8580,8620,8580,48
20230614,102700,447320160,8580,8540,8580,8530,379
20230614,102600,444084040,8580,8580,8580,8560,469
20230614,102500,440062630,8590,8610,8620,8590,215
20230614,102400,438214070,8610,8560,8610,8560,229
20230614,102300,436245890,8590,8550,8600,8540,1387
20230614,102200,424391910,8560,8600,8620,8560,666
20230614,102100,418680280,8620,8610,8620,8610,205
20230614,102000,416915220,8610,8600,8610,8600,13
20230614,101900,416803390,8620,8600,8640,8570,1290
20230614,101800,405731580,8600,8610,8610,8600,413
20230614,101700,402178990,8640,8610,8640,8600,859
20230614,101600,394787950,8620,8700,8700,8610,1266
20230614,101500,383870240,8700,8700,8700,8700,0
20230614,101400,383870240,8700,8650,8700,8630,2001
20230614,101300,366596950,8650,8720,8740,8650,3001
20230614,101200,340595780,8740,8740,8740,8740,0
20230614,101100,340595780,8740,8740,8740,8740,0
20230614,101000,340595780,8740,8740,8740,8730,56
20230614,100900,340106830,8770,8770,8770,8770,0
20230614,100800,340106830,8770,8770,8770,8770,0
20230614,100700,340106830,8770,8770,8770,8770,2
20230614,100600,340089290,8780,8780,8780,8780,0
20230614,100500,340089290,8780,8780,8780,8780,0
20230614,100400,340089290,8780,8760,8780,8760,28
20230614,100300,339843990,8780,8760,8780,8760,5
20230614,100200,339800150,8740,8710,8740,8710,511
20230614,100100,335342660,8710,8710,8710,8710,1
20230614,100000,335333950,8730,8680,8730,8660,451
20230614,095900,331422910,8730,8730,8730,8730,0
20230614,095800,331422910,8730,8730,8730,8730,5
20230614,095700,331379260,8680,8790,8790,8680,5556
20230614,095600,283102070,8760,8760,8760,8760,431
20230614,095500,279326510,8760,8750,8760,8700,116
20230614,095400,278311510,8750,8750,8750,8690,72
20230614,095300,277685110,8750,8750,8750,8750,0
20230614,095200,277685110,8750,8750,8750,8750,14
20230614,095100,277562610,8750,8740,8750,8740,603
20230614,095000,272287380,8660,8710,8750,8660,605
20230614,094900,267023310,8720,8720,8720,8700,77
20230614,094800,266353330,8720,8720,8720,8720,2
20230614,094700,266335890,8720,8660,8720,8660,2
20230614,094600,266318510,8720,8720,8720,8670,246
20230614,094500,264184140,8700,8710,8720,8640,195
20230614,094400,262493220,8720,8720,8720,8720,0
20230614,094300,262493220,8720,8690,8720,8610,5670
20230614,094200,213490280,8690,8690,8740,8680,562
20230614,094100,208606630,8750,8750,8750,8750,0
20230614,094000,208606630,8750,8700,8760,8690,276
20230614,093900,206202630,8760,8690,8760,8690,5
20230614,093800,206158960,8690,8720,8730,8680,3668
20230614,093700,174258440,8730,8760,8760,8730,942
20230614,093600,166027860,8810,8810,8810,8750,742
20230614,093500,159534700,8810,8800,8810,8760,723
20230614,093400,153196380,8800,8800,8800,8800,58
20230614,093300,152685980,8800,8790,8800,8790,67
20230614,093200,152096510,8810,8810,8810,8810,25
20230614,093100,151876260,8810,8810,8810,8810,23
20230614,093000,151673630,8810,8750,8810,8750,544
20230614,092900,146908590,8750,8800,8800,8750,896
20230614,092800,139058870,8810,8810,8810,8800,251
20230614,092700,136849660,8810,8810,8810,8810,0
20230614,092600,136849660,8810,8810,8810,8810,12
20230614,092500,136743940,8810,8800,8810,8800,215
20230614,092400,134851910,8740,8750,8750,8740,915
20230614,092300,126846250,8750,8840,8840,8740,9194
20230614,092200,46388810,8790,8840,8840,8790,2335
20230614,092100,25845500,8860,8860,8860,8860,2
20230614,092000,25827780,8840,8860,8860,8840,1113
20230614,091900,15988050,8860,8860,8860,8840,44
20230614,091800,15599050,8870,8870,8870,8870,10
20230614,091700,15510350,8870,8870,8870,8870,2
20230614,091600,15492610,8870,8840,8870,8840,353
20230614,091500,12371850,8870,8850,8870,8850,45
20230614,091400,11973220,8900,8850,8900,8850,225
20230614,091300,9981920,8900,8900,8900,8900,0
20230614,091200,9981920,8900,8840,8900,8840,4
20230614,091100,9946500,8900,8900,8900,8900,0
20230614,091000,9946500,8900,8900,8900,8900,0
20230614,090900,9946500,8900,8860,8900,8840,289
20230614,090800,7387900,8870,8930,8930,8870,42
20230614,090700,7014760,8940,8940,8940,8940,0
20230614,090600,7014760,8940,8940,8940,8940,5
20230614,090500,6970060,8940,8940,8940,8940,100
20230614,090400,6076060,8940,8940,8940,8940,104
20230614,090300,5146300,8940,8920,8940,8920,30
20230614,090200,4878450,8940,8940,8940,8940,0
20230614,090100,4878450,8940,8940,8940,8940,0
20230614,090000,4878450,8940,8780,8940,8780,555