005010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212100,4425848220,6210,6210,6210,6210,9678
20230614,212000,4425848220,6210,6210,6210,6210,0
20230614,211900,4425848220,6210,6210,6210,6210,0
20230614,211800,4425848220,6210,6210,6210,6210,0
20230614,211700,4425848220,6210,6210,6210,6210,0
20230614,211600,4425848220,6210,6210,6210,6210,0
20230614,211500,4425848220,6210,6210,6210,6210,0
20230614,211400,4425848220,6210,6210,6210,6210,0
20230614,211300,4425848220,6210,6210,6210,6210,0
20230614,211200,4425848220,6210,6210,6210,6210,0
20230614,211100,4425848220,6210,6210,6210,6210,0
20230614,211000,4425848220,6210,6210,6210,6210,0
20230614,210900,4425848220,6210,6210,6210,6210,0
20230614,210800,4425848220,6210,6210,6210,6210,0
20230614,210700,4425848220,6210,6210,6210,6210,0
20230614,210600,4425848220,6210,6210,6210,6210,0
20230614,210500,4425848220,6210,6210,6210,6210,0
20230614,210400,4425848220,6210,6210,6210,6210,0
20230614,210300,4425848220,6210,6210,6210,6210,0
20230614,210200,4425848220,6210,6210,6210,6210,0
20230614,210100,4425848220,6210,6210,6210,6210,0
20230614,210000,4425848220,6210,6210,6210,6210,0
20230614,205900,4425848220,6210,6210,6210,6210,0
20230614,205800,4425848220,6210,6210,6210,6210,0
20230614,205700,4425848220,6210,6210,6210,6210,0
20230614,205600,4425848220,6210,6210,6210,6210,0
20230614,205500,4425848220,6210,6210,6210,6210,0
20230614,205400,4425848220,6210,6210,6210,6210,0
20230614,205300,4425848220,6210,6210,6210,6210,0
20230614,205200,4425848220,6210,6210,6210,6210,0
20230614,205100,4425848220,6210,6210,6210,6210,9678
20230614,205000,4425848220,6210,6210,6210,6210,0
20230614,204900,4425848220,6210,6210,6210,6210,0
20230614,204800,4425848220,6210,6210,6210,6210,0
20230614,204700,4425848220,6210,6210,6210,6210,0
20230614,204600,4425848220,6210,6210,6210,6210,0
20230614,204500,4425848220,6210,6210,6210,6210,0
20230614,204400,4425848220,6210,6210,6210,6210,0
20230614,204300,4425848220,6210,6210,6210,6210,0
20230614,204200,4425848220,6210,6210,6210,6210,0
20230614,204100,4425848220,6210,6210,6210,6210,0
20230614,204000,4425848220,6210,6210,6210,6210,0
20230614,203900,4425848220,6210,6210,6210,6210,0
20230614,203800,4425848220,6210,6210,6210,6210,0
20230614,203700,4425848220,6210,6210,6210,6210,0
20230614,203600,4425848220,6210,6210,6210,6210,0
20230614,203500,4425848220,6210,6210,6210,6210,0
20230614,203400,4425848220,6210,6210,6210,6210,0
20230614,203300,4425848220,6210,6210,6210,6210,0
20230614,203200,4425848220,6210,6210,6210,6210,0
20230614,203100,4425848220,6210,6210,6210,6210,0
20230614,203000,4425848220,6210,6210,6210,6210,0
20230614,202900,4425848220,6210,6210,6210,6210,0
20230614,202800,4425848220,6210,6210,6210,6210,0
20230614,202700,4425848220,6210,6210,6210,6210,0
20230614,202600,4425848220,6210,6210,6210,6210,0
20230614,202500,4425848220,6210,6210,6210,6210,0
20230614,202400,4425848220,6210,6210,6210,6210,0
20230614,202300,4425848220,6210,6210,6210,6210,0
20230614,202200,4425848220,6210,6210,6210,6210,0
20230614,202100,4425848220,6210,6210,6210,6210,9678
20230614,202000,4425848220,6210,6210,6210,6210,0
20230614,201900,4425848220,6210,6210,6210,6210,0
20230614,201800,4425848220,6210,6210,6210,6210,0
20230614,201700,4425848220,6210,6210,6210,6210,0
20230614,201600,4425848220,6210,6210,6210,6210,0
20230614,201500,4425848220,6210,6210,6210,6210,0
20230614,201400,4425848220,6210,6210,6210,6210,0
20230614,201300,4425848220,6210,6210,6210,6210,0
20230614,201200,4425848220,6210,6210,6210,6210,0
20230614,201100,4425848220,6210,6210,6210,6210,0
20230614,201000,4425848220,6210,6210,6210,6210,0
20230614,200900,4425848220,6210,6210,6210,6210,0
20230614,200800,4425848220,6210,6210,6210,6210,0
20230614,200700,4425848220,6210,6210,6210,6210,0
20230614,200600,4425848220,6210,6210,6210,6210,0
20230614,200500,4425848220,6210,6210,6210,6210,0
20230614,200400,4425848220,6210,6210,6210,6210,0
20230614,200300,4425848220,6210,6210,6210,6210,0
20230614,200200,4425848220,6210,6210,6210,6210,0
20230614,200100,4425848220,6210,6210,6210,6210,0
20230614,200000,4425848220,6210,6210,6210,6210,0
20230614,195900,4425848220,6210,6210,6210,6210,0
20230614,195800,4425848220,6210,6210,6210,6210,0
20230614,195700,4425848220,6210,6210,6210,6210,0
20230614,195600,4425848220,6210,6210,6210,6210,0
20230614,195500,4425848220,6210,6210,6210,6210,0
20230614,195400,4425848220,6210,6210,6210,6210,0
20230614,195300,4425848220,6210,6210,6210,6210,0
20230614,195200,4425848220,6210,6210,6210,6210,0
20230614,195100,4425848220,6210,6210,6210,6210,9678
20230614,195000,4425848220,6210,6210,6210,6210,0
20230614,194900,4425848220,6210,6210,6210,6210,0
20230614,194800,4425848220,6210,6210,6210,6210,0
20230614,194700,4425848220,6210,6210,6210,6210,0
20230614,194600,4425848220,6210,6210,6210,6210,0
20230614,194500,4425848220,6210,6210,6210,6210,0
20230614,194400,4425848220,6210,6210,6210,6210,0
20230614,194300,4425848220,6210,6210,6210,6210,0
20230614,194200,4425848220,6210,6210,6210,6210,0
20230614,194100,4425848220,6210,6210,6210,6210,0
20230614,194000,4425848220,6210,6210,6210,6210,0
20230614,193900,4425848220,6210,6210,6210,6210,0
20230614,193800,4425848220,6210,6210,6210,6210,0
20230614,193700,4425848220,6210,6210,6210,6210,0
20230614,193600,4425848220,6210,6210,6210,6210,0
20230614,193500,4425848220,6210,6210,6210,6210,0
20230614,193400,4425848220,6210,6210,6210,6210,0
20230614,193300,4425848220,6210,6210,6210,6210,0
20230614,193200,4425848220,6210,6210,6210,6210,0
20230614,193100,4425848220,6210,6210,6210,6210,0
20230614,193000,4425848220,6210,6210,6210,6210,0
20230614,192900,4425848220,6210,6210,6210,6210,0
20230614,192800,4425848220,6210,6210,6210,6210,0
20230614,192700,4425848220,6210,6210,6210,6210,0
20230614,192600,4425848220,6210,6210,6210,6210,0
20230614,192500,4425848220,6210,6210,6210,6210,0
20230614,192400,4425848220,6210,6210,6210,6210,0
20230614,192300,4425848220,6210,6210,6210,6210,0
20230614,192200,4425848220,6210,6210,6210,6210,0
20230614,192100,4425848220,6210,6210,6210,6210,9678
20230614,192000,4425848220,6210,6210,6210,6210,0
20230614,191900,4425848220,6210,6210,6210,6210,0
20230614,191800,4425848220,6210,6210,6210,6210,0
20230614,191700,4425848220,6210,6210,6210,6210,0
20230614,191600,4425848220,6210,6210,6210,6210,0
20230614,191500,4425848220,6210,6210,6210,6210,0
20230614,191400,4425848220,6210,6210,6210,6210,0
20230614,191300,4425848220,6210,6210,6210,6210,0
20230614,191200,4425848220,6210,6210,6210,6210,0
20230614,191100,4425848220,6210,6210,6210,6210,0
20230614,191000,4425848220,6210,6210,6210,6210,0
20230614,190900,4425848220,6210,6210,6210,6210,0
20230614,190800,4425848220,6210,6210,6210,6210,0
20230614,190700,4425848220,6210,6210,6210,6210,0
20230614,190600,4425848220,6210,6210,6210,6210,0
20230614,190500,4425848220,6210,6210,6210,6210,0
20230614,190400,4425848220,6210,6210,6210,6210,0
20230614,190300,4425848220,6210,6210,6210,6210,0
20230614,190200,4425848220,6210,6210,6210,6210,0
20230614,190100,4425848220,6210,6210,6210,6210,0
20230614,190000,4425848220,6210,6210,6210,6210,0
20230614,185900,4425848220,6210,6210,6210,6210,0
20230614,185800,4425848220,6210,6210,6210,6210,0
20230614,185700,4425848220,6210,6210,6210,6210,0
20230614,185600,4425848220,6210,6210,6210,6210,0
20230614,185500,4425848220,6210,6210,6210,6210,0
20230614,185400,4425848220,6210,6210,6210,6210,0
20230614,185300,4425848220,6210,6210,6210,6210,0
20230614,185200,4425848220,6210,6210,6210,6210,0
20230614,185100,4425848220,6210,6210,6210,6210,9678
20230614,185000,4425848220,6210,6210,6210,6210,0
20230614,184900,4425848220,6210,6210,6210,6210,0
20230614,184800,4425848220,6210,6210,6210,6210,0
20230614,184700,4425848220,6210,6210,6210,6210,0
20230614,184600,4425848220,6210,6210,6210,6210,0
20230614,184500,4425848220,6210,6210,6210,6210,0
20230614,184400,4425848220,6210,6210,6210,6210,0
20230614,184300,4425848220,6210,6210,6210,6210,0
20230614,184200,4425848220,6210,6210,6210,6210,0
20230614,184100,4425848220,6210,6210,6210,6210,0
20230614,184000,4425848220,6210,6210,6210,6210,0
20230614,183900,4425848220,6210,6210,6210,6210,0
20230614,183800,4425848220,6210,6210,6210,6210,0
20230614,183700,4425848220,6210,6210,6210,6210,0
20230614,183600,4425848220,6210,6210,6210,6210,0
20230614,183500,4425848220,6210,6210,6210,6210,0
20230614,183400,4425848220,6210,6210,6210,6210,0
20230614,183300,4425848220,6210,6210,6210,6210,0
20230614,183200,4425848220,6210,6210,6210,6210,0
20230614,183100,4425848220,6210,6210,6210,6210,0
20230614,183000,4425848220,6210,6210,6210,6210,0
20230614,182900,4425848220,6210,6210,6210,6210,0
20230614,182800,4425848220,6210,6210,6210,6210,0
20230614,182700,4425848220,6210,6210,6210,6210,0
20230614,182600,4425848220,6210,6210,6210,6210,0
20230614,182500,4425848220,6210,6210,6210,6210,0
20230614,182400,4425848220,6210,6210,6210,6210,0
20230614,182300,4425848220,6210,6210,6210,6210,0
20230614,182200,4425848220,6210,6210,6210,6210,0
20230614,182100,4425848220,6210,6210,6210,6210,9678
20230614,182000,4425848220,6210,6210,6210,6210,0
20230614,181900,4425848220,6210,6210,6210,6210,0
20230614,181800,4425848220,6210,6210,6210,6210,0
20230614,181700,4425848220,6210,6210,6210,6210,0
20230614,181600,4425848220,6210,6210,6210,6210,0
20230614,181500,4425848220,6210,6210,6210,6210,0
20230614,181400,4425848220,6210,6210,6210,6210,0
20230614,181300,4425848220,6210,6210,6210,6210,0
20230614,181200,4425848220,6210,6210,6210,6210,0
20230614,181100,4425848220,6210,6210,6210,6210,0
20230614,181000,4425848220,6210,6210,6210,6210,0
20230614,180900,4425848220,6210,6210,6210,6210,0
20230614,180800,4425848220,6210,6210,6210,6210,0
20230614,180700,4425848220,6210,6210,6210,6210,0
20230614,180600,4425848220,6210,6210,6210,6210,0
20230614,180500,4425848220,6210,6210,6210,6210,0
20230614,180400,4425848220,6210,6210,6210,6210,0
20230614,180300,4425848220,6210,6210,6210,6210,0
20230614,180200,4425848220,6210,6210,6210,6210,0
20230614,180100,4425848220,6210,6210,6210,6210,0
20230614,180000,4425848220,6210,6210,6210,6210,0
20230614,175900,4425848220,6210,6210,6210,6210,0
20230614,175800,4425848220,6210,6210,6210,6210,0
20230614,175700,4425848220,6210,6210,6210,6210,0
20230614,175600,4425848220,6210,6210,6210,6210,0
20230614,175500,4425848220,6210,6210,6210,6210,0
20230614,175400,4425848220,6210,6210,6210,6210,0
20230614,175300,4425848220,6210,6210,6210,6210,0
20230614,175200,4425848220,6210,6210,6210,6210,0
20230614,175100,4425848220,6210,6210,6210,6210,9678
20230614,175000,4425848220,6210,6210,6210,6210,0
20230614,174900,4425848220,6210,6210,6210,6210,0
20230614,174800,4425848220,6210,6210,6210,6210,0
20230614,174700,4425848220,6210,6210,6210,6210,0
20230614,174600,4425848220,6210,6210,6210,6210,0
20230614,174500,4425848220,6210,6210,6210,6210,0
20230614,174400,4425848220,6210,6210,6210,6210,0
20230614,174300,4425848220,6210,6210,6210,6210,0
20230614,174200,4425848220,6210,6210,6210,6210,0
20230614,174100,4425848220,6210,6210,6210,6210,0
20230614,174000,4425848220,6210,6210,6210,6210,0
20230614,173900,4425848220,6210,6210,6210,6210,0
20230614,173800,4425848220,6210,6210,6210,6210,0
20230614,173700,4425848220,6210,6210,6210,6210,0
20230614,173600,4425848220,6210,6210,6210,6210,0
20230614,173500,4425848220,6210,6210,6210,6210,0
20230614,173400,4425848220,6210,6210,6210,6210,0
20230614,173300,4425848220,6210,6210,6210,6210,0
20230614,173200,4425848220,6210,6210,6210,6210,0
20230614,173100,4425848220,6210,6210,6210,6210,0
20230614,173000,4425848220,6210,6210,6210,6210,0
20230614,172900,4425848220,6210,6210,6210,6210,0
20230614,172800,4425848220,6210,6210,6210,6210,0
20230614,172700,4425848220,6210,6210,6210,6210,0
20230614,172600,4425848220,6210,6210,6210,6210,0
20230614,172500,4425848220,6210,6210,6210,6210,0
20230614,172400,4425848220,6210,6210,6210,6210,0
20230614,172300,4425848220,6210,6210,6210,6210,0
20230614,172200,4425848220,6210,6210,6210,6210,0
20230614,172100,4425848220,6210,6210,6210,6210,9678
20230614,172000,4425848220,6210,6210,6210,6210,0
20230614,171900,4425848220,6210,6210,6210,6210,0
20230614,171800,4425848220,6210,6210,6210,6210,0
20230614,171700,4425848220,6210,6210,6210,6210,0
20230614,171600,4425848220,6210,6210,6210,6210,0
20230614,171500,4425848220,6210,6210,6210,6210,0
20230614,171400,4425848220,6210,6210,6210,6210,0
20230614,171300,4425848220,6210,6210,6210,6210,0
20230614,171200,4425848220,6210,6210,6210,6210,0
20230614,171100,4425848220,6210,6210,6210,6210,0
20230614,171000,4425848220,6210,6210,6210,6210,0
20230614,170900,4425848220,6210,6210,6210,6210,0
20230614,170800,4425848220,6210,6210,6210,6210,0
20230614,170700,4425848220,6210,6210,6210,6210,0
20230614,170600,4425848220,6210,6210,6210,6210,0
20230614,170500,4425848220,6210,6210,6210,6210,0
20230614,170400,4425848220,6210,6210,6210,6210,0
20230614,170300,4425848220,6210,6210,6210,6210,0
20230614,170200,4425848220,6210,6210,6210,6210,0
20230614,170100,4425848220,6210,6210,6210,6210,0
20230614,170000,4425848220,6210,6210,6210,6210,0
20230614,165900,4425848220,6210,6210,6210,6210,0
20230614,165800,4425848220,6210,6210,6210,6210,0
20230614,165700,4425848220,6210,6210,6210,6210,0
20230614,165600,4425848220,6210,6210,6210,6210,0
20230614,165500,4425848220,6210,6210,6210,6210,0
20230614,165400,4425848220,6210,6210,6210,6210,0
20230614,165300,4425848220,6210,6210,6210,6210,0
20230614,165200,4425848220,6210,6210,6210,6210,0
20230614,165100,4425848220,6210,6210,6210,6210,9678
20230614,165000,4425848220,6210,6210,6210,6210,0
20230614,164900,4425848220,6210,6210,6210,6210,0
20230614,164800,4425848220,6210,6210,6210,6210,0
20230614,164700,4425848220,6210,6210,6210,6210,0
20230614,164600,4425848220,6210,6210,6210,6210,0
20230614,164500,4425848220,6210,6210,6210,6210,0
20230614,164400,4425848220,6210,6210,6210,6210,0
20230614,164300,4425848220,6210,6210,6210,6210,0
20230614,164200,4425848220,6210,6210,6210,6210,0
20230614,164100,4425848220,6210,6210,6210,6210,0
20230614,164000,4425848220,6210,6210,6210,6210,0
20230614,163900,4425848220,6210,6210,6210,6210,0
20230614,163800,4425848220,6210,6210,6210,6210,0
20230614,163700,4425848220,6210,6210,6210,6210,0
20230614,163600,4425848220,6210,6210,6210,6210,0
20230614,163500,4425848220,6210,6210,6210,6210,0
20230614,163400,4425848220,6210,6210,6210,6210,0
20230614,163300,4425848220,6210,6210,6210,6210,0
20230614,163200,4425848220,6210,6210,6210,6210,0
20230614,163100,4425848220,6210,6210,6210,6210,0
20230614,163000,4425848220,6210,6210,6210,6210,0
20230614,162900,4425848220,6210,6210,6210,6210,0
20230614,162800,4425848220,6210,6210,6210,6210,0
20230614,162700,4425848220,6210,6210,6210,6210,0
20230614,162600,4425848220,6210,6210,6210,6210,0
20230614,162500,4425848220,6210,6210,6210,6210,0
20230614,162400,4425848220,6210,6210,6210,6210,0
20230614,162300,4425848220,6210,6210,6210,6210,0
20230614,162200,4425848220,6210,6210,6210,6210,0
20230614,162100,4425848220,6210,6210,6210,6210,9678
20230614,162000,4425848220,6210,6210,6210,6210,0
20230614,161900,4425848220,6210,6210,6210,6210,0
20230614,161800,4425848220,6210,6210,6210,6210,0
20230614,161700,4425848220,6210,6210,6210,6210,0
20230614,161600,4425848220,6210,6210,6210,6210,0
20230614,161500,4425848220,6210,6210,6210,6210,0
20230614,161400,4425848220,6210,6210,6210,6210,0
20230614,161300,4425848220,6210,6210,6210,6210,0
20230614,161200,4425848220,6210,6210,6210,6210,0
20230614,161100,4425848220,6210,6210,6210,6210,0
20230614,161000,4425848220,6210,6210,6210,6210,0
20230614,160900,4425848220,6210,6210,6210,6210,0
20230614,160800,4425848220,6210,6210,6210,6210,0
20230614,160700,4425848220,6210,6210,6210,6210,0
20230614,160600,4425848220,6210,6210,6210,6210,0
20230614,160500,4425848220,6210,6210,6210,6210,0
20230614,160400,4425848220,6210,6210,6210,6210,0
20230614,160300,4425848220,6210,6210,6210,6210,0
20230614,160200,4425848220,6210,6210,6210,6210,0
20230614,160100,4425848220,6210,6210,6210,6210,0
20230614,160000,4425848220,6210,6210,6210,6210,0
20230614,155900,4425848220,6210,6210,6210,6210,0
20230614,155800,4425848220,6210,6210,6210,6210,0
20230614,155700,4425848220,6210,6210,6210,6210,0
20230614,155600,4425848220,6210,6210,6210,6210,0
20230614,155500,4425848220,6210,6210,6210,6210,0
20230614,155400,4425848220,6210,6210,6210,6210,0
20230614,155300,4425848220,6210,6210,6210,6210,0
20230614,155200,4425848220,6210,6210,6210,6210,0
20230614,155100,4425848220,6210,6210,6210,6210,9678
20230614,155000,4425848220,6210,6210,6210,6210,0
20230614,154900,4425848220,6210,6210,6210,6210,0
20230614,154800,4425848220,6210,6210,6210,6210,0
20230614,154700,4425848220,6210,6210,6210,6210,0
20230614,154600,4425848220,6210,6210,6210,6210,0
20230614,154500,4425848220,6210,6210,6210,6210,0
20230614,154400,4425848220,6210,6210,6210,6210,0
20230614,154300,4425848220,6210,6210,6210,6210,0
20230614,154200,4425848220,6210,6210,6210,6210,0
20230614,154100,4425848220,6210,6210,6210,6210,0
20230614,154000,4425848220,6210,6210,6210,6210,0
20230614,153900,4425848220,6210,6210,6210,6210,0
20230614,153800,4425848220,6210,6210,6210,6210,0
20230614,153700,4425848220,6210,6210,6210,6210,0
20230614,153600,4425848220,6210,6210,6210,6210,0
20230614,153500,4425848220,6210,6210,6210,6210,0
20230614,153400,4425848220,6210,6210,6210,6210,0
20230614,153300,4425848220,6210,6210,6210,6210,0
20230614,153200,4425848220,6210,6210,6210,6210,0
20230614,153100,4425848220,6210,6210,6210,6210,0
20230614,153000,4425848220,6210,6210,6210,6210,9678
20230614,152900,4365747840,6220,6220,6220,6220,0
20230614,152800,4365747840,6220,6220,6220,6220,0
20230614,152700,4365747840,6220,6220,6220,6220,0
20230614,152600,4365747840,6220,6220,6220,6220,0
20230614,152500,4365747840,6220,6220,6220,6220,0
20230614,152400,4365747840,6220,6220,6220,6220,0
20230614,152300,4365747840,6220,6220,6220,6220,0
20230614,152200,4365747840,6220,6220,6220,6220,0
20230614,152100,4365747840,6220,6220,6220,6220,0
20230614,152000,4365747840,6220,6220,6220,6220,0
20230614,151900,4365747840,6220,6210,6220,6190,904
20230614,151800,4360134430,6190,6200,6200,6190,1168
20230614,151700,4352898990,6200,6200,6200,6200,570
20230614,151600,4349364990,6200,6200,6200,6190,798
20230614,151500,4344421620,6200,6190,6200,6190,1753
20230614,151400,4333559030,6200,6200,6200,6190,19
20230614,151300,4333441350,6190,6190,6190,6190,1933
20230614,151200,4321476080,6180,6190,6190,6180,111
20230614,151100,4320789690,6180,6190,6190,6180,331
20230614,151000,4318743860,6190,6190,6190,6190,1144
20230614,150900,4311662500,6190,6200,6200,6190,3614
20230614,150800,4289290770,6200,6200,6200,6200,1
20230614,150700,4289284570,6190,6190,6190,6190,50
20230614,150600,4288975070,6200,6200,6210,6200,714
20230614,150500,4284548110,6200,6200,6200,6200,231
20230614,150400,4283115910,6200,6210,6210,6200,359
20230614,150300,4280888950,6210,6210,6210,6210,1
20230614,150200,4280882740,6210,6190,6210,6190,1001
20230614,150100,4274686410,6190,6190,6190,6190,62
20230614,150000,4274302630,6190,6200,6200,6190,3645
20230614,145900,4251737650,6200,6200,6200,6200,34
20230614,145800,4251526850,6200,6210,6210,6190,24
20230614,145700,4251378050,6210,6210,6210,6200,2277
20230614,145600,4237260570,6210,6210,6210,6210,306
20230614,145500,4235360310,6200,6200,6210,6190,2713
20230614,145400,4218528180,6210,6210,6210,6210,200
20230614,145300,4217286180,6210,6210,6210,6210,376
20230614,145200,4214951220,6200,6190,6200,6180,9496
20230614,145100,4156084000,6190,6190,6190,6190,70
20230614,145000,4155650700,6190,6190,6190,6180,440
20230614,144900,4152927320,6190,6190,6190,6180,400
20230614,144800,4150454380,6190,6190,6190,6180,524
20230614,144700,4147214430,6180,6180,6190,6170,965
20230614,144600,4141251100,6180,6180,6180,6170,455
20230614,144500,4138443070,6180,6180,6190,6180,9404
20230614,144400,4080326320,6180,6190,6190,6180,102
20230614,144300,4079695940,6180,6180,6190,6180,1691
20230614,144200,4069235730,6180,6180,6190,6180,1742
20230614,144100,4058470140,6190,6190,6190,6190,276
20230614,144000,4056761700,6190,6190,6200,6180,1433
20230614,143900,4047890020,6190,6190,6190,6180,608
20230614,143800,4044127500,6190,6190,6190,6180,71
20230614,143700,4043688110,6180,6190,6190,6180,756
20230614,143600,4039013490,6190,6190,6190,6190,125
20230614,143500,4038239740,6190,6190,6190,6190,5
20230614,143400,4038208790,6180,6200,6200,6180,39
20230614,143300,4037967380,6190,6190,6190,6190,1840
20230614,143200,4026577780,6190,6190,6200,6180,3487
20230614,143100,4004993760,6190,6200,6200,6190,3344
20230614,143000,3984283250,6200,6210,6210,6200,37
20230614,142900,3984053830,6200,6200,6210,6190,510
20230614,142800,3980892470,6210,6200,6210,6200,843
20230614,142700,3975661680,6200,6200,6200,6190,204
20230614,142600,3974396900,6190,6190,6190,6190,183
20230614,142500,3973264130,6180,6190,6190,6180,5433
20230614,142400,3939678150,6190,6200,6200,6190,166
20230614,142300,3938649580,6190,6190,6200,6190,1051
20230614,142200,3932143850,6200,6200,6200,6190,109
20230614,142100,3931468080,6200,6190,6200,6190,800
20230614,142000,3926515930,6180,6180,6180,6180,300
20230614,141900,3924661930,6190,6190,6190,6180,244
20230614,141800,3923152090,6190,6180,6190,6180,685
20230614,141700,3918914940,6190,6170,6190,6170,802
20230614,141600,3913958220,6180,6180,6180,6180,710
20230614,141500,3909570420,6180,6160,6180,6160,986
20230614,141400,3903494590,6160,6170,6170,6160,1299
20230614,141300,3895491220,6170,6170,6170,6170,721
20230614,141200,3891042650,6170,6170,6170,6170,9
20230614,141100,3890987120,6170,6160,6170,6160,1258
20230614,141000,3883237810,6150,6160,6170,6150,1818
20230614,140900,3872044750,6160,6170,6170,6160,5
20230614,140800,3872013920,6160,6160,6170,6160,1363
20230614,140700,3863617600,6160,6160,6170,6160,1237
20230614,140600,3855997650,6160,6160,6170,6160,1264
20230614,140500,3848211390,6160,6170,6170,6150,23373
20230614,140400,3704368230,6170,6180,6180,6170,1699
20230614,140300,3693884390,6180,6190,6190,6170,6756
20230614,140200,3652137590,6190,6190,6200,6190,6387
20230614,140100,3612601810,6190,6210,6210,6190,8059
20230614,140000,3562701430,6200,6200,6200,6200,407
20230614,135900,3560178030,6200,6210,6210,6200,605
20230614,135800,3556426990,6210,6210,6210,6210,20
20230614,135700,3556302790,6200,6200,6200,6200,4415
20230614,135600,3528929790,6200,6200,6210,6190,279
20230614,135500,3527200220,6200,6200,6210,6200,441
20230614,135400,3524465950,6200,6200,6200,6190,1721
20230614,135300,3513803210,6200,6200,6200,6190,105
20230614,135200,3513152230,6190,6200,6200,6190,238
20230614,135100,3511676780,6200,6200,6210,6200,12157
20230614,135000,3436303360,6210,6210,6210,6210,2
20230614,134900,3436290940,6210,6220,6220,6200,704
20230614,134800,3431923610,6210,6210,6220,6200,3091
20230614,134700,3412757210,6220,6210,6220,6210,1545
20230614,134600,3403162550,6210,6220,6220,6210,7584
20230614,134500,3356065860,6210,6210,6220,6210,1742
20230614,134400,3345248030,6220,6220,6220,6220,3
20230614,134300,3345229370,6220,6230,6230,6210,453
20230614,134200,3342414200,6220,6230,6230,6220,5496
20230614,134100,3308229010,6230,6230,6230,6230,2115
20230614,134000,3295052560,6230,6230,6230,6230,287
20230614,133900,3293264550,6230,6230,6230,6230,1630
20230614,133800,3283109650,6230,6220,6230,6220,1405
20230614,133700,3274357270,6220,6220,6220,6220,345
20230614,133600,3272211370,6220,6220,6220,6220,52
20230614,133500,3271887930,6230,6220,6230,6220,322
20230614,133400,3269883750,6230,6220,6230,6220,32
20230614,133300,3269684690,6220,6230,6230,6220,16
20230614,133200,3269585140,6220,6220,6220,6220,616
20230614,133100,3265753620,6210,6220,6220,6210,2
20230614,133000,3265741190,6210,6220,6220,6210,11
20230614,132900,3265672820,6210,6220,6220,6210,5477
20230614,132800,3231609810,6230,6240,6240,6230,673
20230614,132700,3227416980,6240,6240,6240,6240,1
20230614,132600,3227410740,6250,6240,6250,6220,125
20230614,132500,3226632000,6230,6230,6240,6220,1361
20230614,132400,3218159150,6230,6230,6230,6230,95
20230614,132300,3217567300,6230,6230,6230,6220,6
20230614,132200,3217529940,6230,6220,6230,6220,468
20230614,132100,3214617660,6220,6230,6230,6220,823
20230614,132000,3209490600,6240,6240,6240,6230,1744
20230614,131900,3198608210,6240,6240,6240,6230,64
20230614,131800,3198209370,6220,6220,6240,6210,584
20230614,131700,3194576870,6220,6240,6240,6210,14329
20230614,131600,3105593330,6240,6210,6240,6210,4822
20230614,131500,3075645840,6220,6220,6220,6220,134
20230614,131400,3074812360,6220,6220,6220,6220,8340
20230614,131300,3022937560,6220,6230,6230,6220,2959
20230614,131200,3004531580,6230,6230,6230,6230,85
20230614,131100,3004002030,6230,6230,6240,6230,3448
20230614,131000,2982520960,6230,6230,6250,6230,1052
20230614,130900,2975966900,6230,6240,6250,6230,8894
20230614,130800,2920556650,6240,6240,6240,6240,290
20230614,130700,2918747050,6240,6250,6250,6240,17
20230614,130600,2918640820,6250,6240,6250,6240,813
20230614,130500,2913559600,6250,6240,6250,6240,28
20230614,130400,2913384760,6240,6240,6240,6240,1450
20230614,130300,2904336760,6250,6250,6250,6250,20
20230614,130200,2904211760,6250,6240,6250,6240,144
20230614,130100,2903311820,6240,6240,6240,6240,300
20230614,130000,2901439820,6240,6250,6250,6240,174
20230614,125900,2900354040,6250,6240,6250,6240,33
20230614,125800,2900147890,6250,6250,6250,6250,2
20230614,125700,2900135390,6250,6240,6250,6240,61
20230614,125600,2899754670,6230,6240,6240,6230,457
20230614,125500,2896906230,6240,6230,6240,6230,3586
20230614,125400,2874529620,6240,6240,6240,6240,106
20230614,125300,2873868180,6230,6240,6250,6230,312
20230614,125200,2871923110,6250,6240,6250,6240,6
20230614,125100,2871885660,6240,6250,6250,6240,144
20230614,125000,2870986970,6250,6240,6250,6240,44
20230614,124900,2870711980,6240,6230,6240,6230,3781
20230614,124800,2847156330,6220,6230,6240,6220,6429
20230614,124700,2807058530,6230,6230,6240,6230,206
20230614,124600,2805775110,6230,6230,6230,6230,1042
20230614,124500,2799283450,6230,6230,6240,6230,547
20230614,124400,2795874320,6250,6230,6250,6230,86
20230614,124300,2795338440,6250,6230,6250,6230,1320
20230614,124200,2787112120,6240,6230,6240,6230,213
20230614,124100,2785785070,6230,6240,6250,6220,866
20230614,124000,2780389850,6250,6240,6250,6230,5139
20230614,123900,2748363350,6250,6250,6250,6230,430
20230614,123800,2745684190,6250,6240,6250,6230,207
20230614,123700,2744391660,6240,6240,6250,6240,276
20230614,123600,2742669410,6240,6240,6250,6240,162
20230614,123500,2741658500,6230,6240,6260,6230,4566
20230614,123400,2713206570,6250,6250,6260,6230,600
20230614,123300,2709464960,6240,6250,6260,6230,13650
20230614,123200,2624292290,6260,6250,6260,6250,13
20230614,123100,2624211030,6240,6250,6260,6240,642
20230614,123000,2620201180,6250,6260,6260,6250,182
20230614,122900,2619063650,6250,6260,6260,6250,6809
20230614,122800,2576507300,6270,6270,6270,6270,14
20230614,122700,2576419520,6270,6260,6270,6250,2007
20230614,122600,2563875700,6260,6270,6270,6260,4
20230614,122500,2563850640,6270,6260,6270,6250,417
20230614,122400,2561241190,6260,6270,6270,6260,2446
20230614,122300,2545928210,6270,6270,6270,6270,133
20230614,122200,2545094300,6270,6270,6270,6270,10
20230614,122100,2545031600,6260,6260,6270,6260,278
20230614,122000,2543291220,6270,6260,6270,6260,163
20230614,121900,2542270810,6270,6270,6270,6260,136
20230614,121800,2541418110,6270,6270,6270,6270,60
20230614,121700,2541041910,6270,6270,6270,6270,21
20230614,121600,2540910240,6260,6270,6270,6260,552
20230614,121500,2537449220,6270,6270,6270,6270,10
20230614,121400,2537386520,6270,6260,6270,6260,402
20230614,121300,2534866000,6270,6260,6270,6250,2780
20230614,121200,2517464760,6260,6260,6260,6260,2382
20230614,121100,2502553440,6270,6270,6270,6260,290
20230614,121000,2500735160,6270,6270,6270,6260,170
20230614,120900,2499669360,6260,6260,6260,6260,4
20230614,120800,2499644320,6270,6270,6270,6270,2061
20230614,120700,2486721850,6270,6280,6280,6270,51
20230614,120600,2486402050,6280,6280,6280,6270,806
20230614,120500,2481348400,6280,6280,6280,6280,479
20230614,120400,2478340280,6280,6280,6280,6280,4
20230614,120300,2478315160,6270,6270,6280,6270,18
20230614,120200,2478202210,6280,6270,6280,6270,317
20230614,120100,2476214210,6270,6270,6270,6260,314
20230614,120000,2474245450,6270,6270,6270,6270,7
20230614,115900,2474201560,6260,6270,6270,6260,677
20230614,115800,2469963530,6260,6260,6270,6260,119
20230614,115700,2469217830,6260,6260,6270,6250,811
20230614,115600,2464141000,6260,6260,6260,6250,271
20230614,115500,2462444570,6260,6250,6260,6250,143
20230614,115400,2461549440,6260,6260,6260,6260,364
20230614,115300,2459270800,6270,6270,6270,6250,5010
20230614,115200,2427958140,6270,6270,6270,6260,314
20230614,115100,2425992070,6270,6270,6270,6270,17
20230614,115000,2425885480,6270,6270,6280,6270,127
20230614,114900,2425089070,6270,6270,6270,6250,9802
20230614,114800,2363735750,6270,6260,6280,6260,264
20230614,114700,2362080710,6270,6270,6270,6270,939
20230614,114600,2356193180,6260,6270,6270,6260,60
20230614,114500,2355817560,6260,6270,6280,6260,100
20230614,114400,2355190860,6270,6270,6270,6270,72
20230614,114300,2354739420,6270,6270,6280,6260,786
20230614,114200,2349811170,6270,6270,6270,6260,1069
20230614,114100,2343108890,6280,6270,6280,6260,1604
20230614,114000,2333052380,6270,6270,6280,6270,2816
20230614,113900,2315396040,6280,6270,6280,6270,70
20230614,113800,2314957010,6270,6280,6280,6270,63
20230614,113700,2314561980,6270,6270,6280,6270,89
20230614,113600,2314003930,6270,6280,6280,6270,84
20230614,113500,2313476990,6280,6270,6290,6270,193
20230614,113400,2312265280,6270,6270,6290,6270,4309
20230614,113300,2285246210,6280,6270,6280,6270,741
20230614,113200,2280595920,6280,6290,6290,6270,67
20230614,113100,2280175570,6280,6270,6280,6270,1006
20230614,113000,2273860350,6270,6280,6280,6270,76
20230614,112900,2273383670,6270,6280,6280,6270,315
20230614,112800,2271406040,6280,6280,6280,6280,59
20230614,112700,2271035520,6290,6280,6290,6280,543
20230614,112600,2267624140,6280,6280,6280,6280,9041
20230614,112500,2210846660,6280,6280,6290,6280,566
20230614,112400,2207287120,6280,6290,6290,6280,207
20230614,112300,2205985660,6280,6280,6280,6280,87
20230614,112200,2205439300,6280,6290,6290,6280,843
20230614,112100,2200139580,6290,6280,6290,6280,1459
20230614,112000,2190973060,6280,6280,6290,6280,105
20230614,111900,2190313600,6280,6290,6290,6280,128
20230614,111800,2189508760,6290,6290,6290,6290,919
20230614,111700,2183728250,6290,6290,6290,6280,145
20230614,111600,2182816220,6290,6290,6290,6280,54
20230614,111500,2182477010,6290,6300,6300,6280,340
20230614,111400,2180338400,6290,6290,6300,6290,924
20230614,111300,2174526410,6290,6280,6300,6280,443
20230614,111200,2171740030,6280,6290,6290,6280,696
20230614,111100,2167362200,6290,6290,6290,6290,63
20230614,111000,2166965930,6290,6290,6290,6290,3203
20230614,110900,2146819060,6300,6300,6300,6300,44
20230614,110800,2146541860,6300,6300,6300,6300,1
20230614,110700,2146535560,6300,6310,6310,6300,56
20230614,110600,2146182250,6300,6300,6310,6290,917
20230614,110500,2140409560,6310,6300,6310,6300,23
20230614,110400,2140264500,6310,6310,6310,6310,1012
20230614,110300,2133878780,6310,6300,6310,6300,4005
20230614,110200,2108645870,6290,6300,6300,6290,69
20230614,110100,2108211680,6300,6300,6300,6290,319
20230614,110000,2106204980,6290,6290,6290,6290,1084
20230614,105900,2099386620,6290,6290,6300,6290,369
20230614,105800,2097065390,6290,6300,6300,6290,2305
20230614,105700,2082566920,6300,6290,6300,6290,155
20230614,105600,2081591930,6290,6290,6300,6290,612
20230614,105500,2077742430,6280,6300,6300,6280,98
20230614,105400,2077126930,6280,6300,6300,6280,2934
20230614,105300,2058669900,6300,6300,6300,6290,1151
20230614,105200,2051428510,6300,6290,6300,6290,22
20230614,105100,2051290030,6300,6300,6300,6300,2
20230614,105000,2051277430,6300,6300,6300,6300,270
20230614,104900,2049576430,6290,6300,6300,6290,4
20230614,104800,2049551250,6300,6300,6300,6300,4
20230614,104700,2049526050,6300,6290,6300,6290,8
20230614,104600,2049475720,6300,6290,6300,6290,345
20230614,104500,2047305640,6290,6290,6300,6290,6155
20230614,104400,2008590680,6300,6300,6300,6290,4589
20230614,104300,1979723510,6300,6300,6300,6300,908
20230614,104200,1974003110,6300,6300,6300,6300,3910
20230614,104100,1949370110,6300,6300,6300,6300,2644
20230614,104000,1932712910,6300,6300,6300,6300,50
20230614,103900,1932397910,6300,6290,6300,6290,369
20230614,103800,1930076890,6290,6300,6300,6290,961
20230614,103700,1924031140,6290,6290,6290,6290,0
20230614,103600,1924031140,6290,6300,6300,6290,12
20230614,103500,1923955640,6300,6290,6300,6290,733
20230614,103400,1919342380,6290,6290,6290,6290,205
20230614,103300,1918052930,6290,6290,6290,6290,43
20230614,103200,1917782460,6300,6290,6300,6290,3
20230614,103100,1917763580,6290,6290,6290,6290,55
20230614,103000,1917417630,6290,6290,6290,6290,2207
20230614,102900,1903535600,6290,6290,6290,6280,1376
20230614,102800,1894881580,6290,6290,6290,6290,2950
20230614,102700,1876326080,6290,6300,6300,6290,15
20230614,102600,1876231710,6300,6290,6300,6290,232
20230614,102500,1874771110,6300,6300,6300,6300,62
20230614,102400,1874380510,6300,6300,6300,6300,2
20230614,102300,1874367910,6290,6290,6290,6290,2
20230614,102200,1874355330,6290,6290,6290,6280,2186
20230614,102100,1860623720,6290,6290,6290,6290,2000
20230614,102000,1848043720,6290,6290,6290,6290,200
20230614,101900,1846785720,6300,6290,6300,6290,277
20230614,101800,1845043380,6290,6290,6300,6290,2016
20230614,101700,1832362730,6290,6290,6300,6290,16
20230614,101600,1832262070,6280,6290,6290,6280,641
20230614,101500,1828232680,6290,6290,6300,6290,1016
20230614,101400,1821841920,6280,6300,6300,6280,114
20230614,101300,1821125770,6290,6290,6290,6290,312
20230614,101200,1819163290,6290,6290,6290,6290,1615
20230614,101100,1809004940,6290,6290,6300,6290,737
20230614,101000,1804365960,6300,6300,6300,6300,1
20230614,100900,1804359660,6290,6290,6290,6290,836
20230614,100800,1799101220,6290,6290,6290,6290,1244
20230614,100700,1791276460,6300,6290,6300,6290,304
20230614,100600,1789364280,6300,6300,6300,6300,402
20230614,100500,1786831680,6290,6290,6290,6290,3
20230614,100400,1786812810,6300,6300,6300,6300,151
20230614,100300,1785861510,6310,6310,6310,6300,737
20230614,100200,1781212050,6310,6300,6310,6300,5724
20230614,100100,1745097500,6300,6300,6300,6300,11
20230614,100000,1745028200,6300,6310,6310,6300,2572
20230614,095900,1728809080,6310,6310,6310,6310,1514
20230614,095800,1719255740,6310,6310,6320,6310,756
20230614,095700,1714483380,6320,6310,6320,6310,818
20230614,095600,1709321780,6300,6290,6300,6280,5154
20230614,095500,1676869030,6280,6300,6300,6280,1219
20230614,095400,1669202050,6300,6300,6300,6300,2356
20230614,095300,1654359250,6300,6290,6300,6290,119
20230614,095200,1653610060,6290,6290,6290,6290,2116
20230614,095100,1640300420,6300,6290,6300,6290,361
20230614,095000,1638029720,6290,6290,6300,6280,1026
20230614,094900,1631578030,6290,6300,6300,6290,1384
20230614,094800,1622871620,6290,6300,6300,6290,431
20230614,094700,1620160570,6300,6320,6320,6300,2785
20230614,094600,1602615000,6300,6310,6320,6300,2918
20230614,094500,1584211310,6320,6320,6320,6300,4189
20230614,094400,1557750170,6320,6320,6330,6320,272
20230614,094300,1556030430,6320,6320,6320,6320,2011
20230614,094200,1543320910,6320,6310,6320,6310,3417
20230614,094100,1521758640,6310,6340,6340,6310,8536
20230614,094000,1467813180,6330,6330,6330,6320,1844
20230614,093900,1456141660,6330,6330,6340,6330,4441
20230614,093800,1428009930,6320,6330,6330,6320,1763
20230614,093700,1416852240,6340,6330,6340,6320,210
20230614,093600,1415523720,6340,6330,6340,6320,1967
20230614,093500,1403059010,6340,6340,6340,6340,91
20230614,093400,1402482070,6340,6340,6350,6340,1631
20230614,093300,1392141290,6340,6350,6350,6340,3994
20230614,093200,1366817170,6340,6340,6350,6340,4199
20230614,093100,1340194500,6340,6330,6340,6330,11184
20230614,093000,1269325510,6330,6340,6340,6330,2544
20230614,092900,1253202940,6330,6330,6350,6320,10502
20230614,092800,1186630650,6330,6310,6340,6310,6708
20230614,092700,1144198250,6310,6330,6330,6310,3172
20230614,092600,1124176930,6330,6320,6340,6320,6309
20230614,092500,1084254090,6330,6340,6340,6330,2908
20230614,092400,1065840760,6340,6340,6340,6320,4900
20230614,092300,1034809120,6330,6340,6350,6330,14074
20230614,092200,945511030,6340,6320,6340,6290,9190
20230614,092100,887417660,6300,6280,6320,6270,45106
20230614,092000,603435300,6290,6290,6290,6280,3095
20230614,091900,583967840,6290,6290,6290,6280,1028
20230614,091800,577501730,6290,6280,6290,6280,4673
20230614,091700,548129490,6280,6280,6280,6270,7044
20230614,091600,503903280,6270,6270,6280,6270,1679
20230614,091500,493372810,6270,6270,6280,6270,3133
20230614,091400,473718800,6270,6280,6280,6270,3793
20230614,091300,449908770,6280,6270,6280,6270,5458
20230614,091200,415685070,6270,6260,6270,6260,706
20230614,091100,411260140,6270,6250,6280,6250,5910
20230614,091000,374212340,6270,6270,6280,6250,5664
20230614,090900,338715240,6280,6260,6280,6260,7469
20230614,090800,291875160,6270,6280,6280,6260,984
20230614,090700,285701900,6280,6270,6280,6270,913
20230614,090600,279973350,6270,6260,6290,6240,17448
20230614,090500,170492400,6260,6250,6260,6240,724
20230614,090400,165964860,6230,6260,6260,6230,12703
20230614,090300,86662640,6260,6250,6260,6250,2193
20230614,090200,72940730,6250,6240,6250,6240,338
20230614,090100,70828310,6250,6240,6260,6240,2441
20230614,090000,55587750,6240,6250,6260,6240,8873