059270/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211300,1809688750,7610,7610,7610,7610,7009
20230614,211200,1809688750,7610,7610,7610,7610,0
20230614,211100,1809688750,7610,7610,7610,7610,0
20230614,211000,1809688750,7610,7610,7610,7610,0
20230614,210900,1809688750,7610,7610,7610,7610,0
20230614,210800,1809688750,7610,7610,7610,7610,0
20230614,210700,1809688750,7610,7610,7610,7610,0
20230614,210600,1809688750,7610,7610,7610,7610,0
20230614,210500,1809688750,7610,7610,7610,7610,0
20230614,210400,1809688750,7610,7610,7610,7610,0
20230614,210300,1809688750,7610,7610,7610,7610,0
20230614,210200,1809688750,7610,7610,7610,7610,0
20230614,210100,1809688750,7610,7610,7610,7610,0
20230614,210000,1809688750,7610,7610,7610,7610,0
20230614,205900,1809688750,7610,7610,7610,7610,0
20230614,205800,1809688750,7610,7610,7610,7610,0
20230614,205700,1809688750,7610,7610,7610,7610,0
20230614,205600,1809688750,7610,7610,7610,7610,0
20230614,205500,1809688750,7610,7610,7610,7610,0
20230614,205400,1809688750,7610,7610,7610,7610,0
20230614,205300,1809688750,7610,7610,7610,7610,0
20230614,205200,1809688750,7610,7610,7610,7610,0
20230614,205100,1809688750,7610,7610,7610,7610,0
20230614,205000,1809688750,7610,7610,7610,7610,0
20230614,204900,1809688750,7610,7610,7610,7610,0
20230614,204800,1809688750,7610,7610,7610,7610,0
20230614,204700,1809688750,7610,7610,7610,7610,0
20230614,204600,1809688750,7610,7610,7610,7610,0
20230614,204500,1809688750,7610,7610,7610,7610,0
20230614,204400,1809688750,7610,7610,7610,7610,0
20230614,204300,1809688750,7610,7610,7610,7610,7009
20230614,204200,1809688750,7610,7610,7610,7610,0
20230614,204100,1809688750,7610,7610,7610,7610,0
20230614,204000,1809688750,7610,7610,7610,7610,0
20230614,203900,1809688750,7610,7610,7610,7610,0
20230614,203800,1809688750,7610,7610,7610,7610,0
20230614,203700,1809688750,7610,7610,7610,7610,0
20230614,203600,1809688750,7610,7610,7610,7610,0
20230614,203500,1809688750,7610,7610,7610,7610,0
20230614,203400,1809688750,7610,7610,7610,7610,0
20230614,203300,1809688750,7610,7610,7610,7610,0
20230614,203200,1809688750,7610,7610,7610,7610,0
20230614,203100,1809688750,7610,7610,7610,7610,0
20230614,203000,1809688750,7610,7610,7610,7610,0
20230614,202900,1809688750,7610,7610,7610,7610,0
20230614,202800,1809688750,7610,7610,7610,7610,0
20230614,202700,1809688750,7610,7610,7610,7610,0
20230614,202600,1809688750,7610,7610,7610,7610,0
20230614,202500,1809688750,7610,7610,7610,7610,0
20230614,202400,1809688750,7610,7610,7610,7610,0
20230614,202300,1809688750,7610,7610,7610,7610,0
20230614,202200,1809688750,7610,7610,7610,7610,0
20230614,202100,1809688750,7610,7610,7610,7610,0
20230614,202000,1809688750,7610,7610,7610,7610,0
20230614,201900,1809688750,7610,7610,7610,7610,0
20230614,201800,1809688750,7610,7610,7610,7610,0
20230614,201700,1809688750,7610,7610,7610,7610,0
20230614,201600,1809688750,7610,7610,7610,7610,0
20230614,201500,1809688750,7610,7610,7610,7610,0
20230614,201400,1809688750,7610,7610,7610,7610,0
20230614,201300,1809688750,7610,7610,7610,7610,7009
20230614,201200,1809688750,7610,7610,7610,7610,0
20230614,201100,1809688750,7610,7610,7610,7610,0
20230614,201000,1809688750,7610,7610,7610,7610,0
20230614,200900,1809688750,7610,7610,7610,7610,0
20230614,200800,1809688750,7610,7610,7610,7610,0
20230614,200700,1809688750,7610,7610,7610,7610,0
20230614,200600,1809688750,7610,7610,7610,7610,0
20230614,200500,1809688750,7610,7610,7610,7610,0
20230614,200400,1809688750,7610,7610,7610,7610,0
20230614,200300,1809688750,7610,7610,7610,7610,0
20230614,200200,1809688750,7610,7610,7610,7610,0
20230614,200100,1809688750,7610,7610,7610,7610,0
20230614,200000,1809688750,7610,7610,7610,7610,0
20230614,195900,1809688750,7610,7610,7610,7610,0
20230614,195800,1809688750,7610,7610,7610,7610,0
20230614,195700,1809688750,7610,7610,7610,7610,0
20230614,195600,1809688750,7610,7610,7610,7610,0
20230614,195500,1809688750,7610,7610,7610,7610,0
20230614,195400,1809688750,7610,7610,7610,7610,0
20230614,195300,1809688750,7610,7610,7610,7610,0
20230614,195200,1809688750,7610,7610,7610,7610,0
20230614,195100,1809688750,7610,7610,7610,7610,0
20230614,195000,1809688750,7610,7610,7610,7610,0
20230614,194900,1809688750,7610,7610,7610,7610,0
20230614,194800,1809688750,7610,7610,7610,7610,0
20230614,194700,1809688750,7610,7610,7610,7610,0
20230614,194600,1809688750,7610,7610,7610,7610,0
20230614,194500,1809688750,7610,7610,7610,7610,0
20230614,194400,1809688750,7610,7610,7610,7610,0
20230614,194300,1809688750,7610,7610,7610,7610,7009
20230614,194200,1809688750,7610,7610,7610,7610,0
20230614,194100,1809688750,7610,7610,7610,7610,0
20230614,194000,1809688750,7610,7610,7610,7610,0
20230614,193900,1809688750,7610,7610,7610,7610,0
20230614,193800,1809688750,7610,7610,7610,7610,0
20230614,193700,1809688750,7610,7610,7610,7610,0
20230614,193600,1809688750,7610,7610,7610,7610,0
20230614,193500,1809688750,7610,7610,7610,7610,0
20230614,193400,1809688750,7610,7610,7610,7610,0
20230614,193300,1809688750,7610,7610,7610,7610,0
20230614,193200,1809688750,7610,7610,7610,7610,0
20230614,193100,1809688750,7610,7610,7610,7610,0
20230614,193000,1809688750,7610,7610,7610,7610,0
20230614,192900,1809688750,7610,7610,7610,7610,0
20230614,192800,1809688750,7610,7610,7610,7610,0
20230614,192700,1809688750,7610,7610,7610,7610,0
20230614,192600,1809688750,7610,7610,7610,7610,0
20230614,192500,1809688750,7610,7610,7610,7610,0
20230614,192400,1809688750,7610,7610,7610,7610,0
20230614,192300,1809688750,7610,7610,7610,7610,0
20230614,192200,1809688750,7610,7610,7610,7610,0
20230614,192100,1809688750,7610,7610,7610,7610,0
20230614,192000,1809688750,7610,7610,7610,7610,0
20230614,191900,1809688750,7610,7610,7610,7610,0
20230614,191800,1809688750,7610,7610,7610,7610,0
20230614,191700,1809688750,7610,7610,7610,7610,0
20230614,191600,1809688750,7610,7610,7610,7610,0
20230614,191500,1809688750,7610,7610,7610,7610,0
20230614,191400,1809688750,7610,7610,7610,7610,0
20230614,191300,1809688750,7610,7610,7610,7610,7009
20230614,191200,1809688750,7610,7610,7610,7610,0
20230614,191100,1809688750,7610,7610,7610,7610,0
20230614,191000,1809688750,7610,7610,7610,7610,0
20230614,190900,1809688750,7610,7610,7610,7610,0
20230614,190800,1809688750,7610,7610,7610,7610,0
20230614,190700,1809688750,7610,7610,7610,7610,0
20230614,190600,1809688750,7610,7610,7610,7610,0
20230614,190500,1809688750,7610,7610,7610,7610,0
20230614,190400,1809688750,7610,7610,7610,7610,0
20230614,190300,1809688750,7610,7610,7610,7610,0
20230614,190200,1809688750,7610,7610,7610,7610,0
20230614,190100,1809688750,7610,7610,7610,7610,0
20230614,190000,1809688750,7610,7610,7610,7610,0
20230614,185900,1809688750,7610,7610,7610,7610,0
20230614,185800,1809688750,7610,7610,7610,7610,0
20230614,185700,1809688750,7610,7610,7610,7610,0
20230614,185600,1809688750,7610,7610,7610,7610,0
20230614,185500,1809688750,7610,7610,7610,7610,0
20230614,185400,1809688750,7610,7610,7610,7610,0
20230614,185300,1809688750,7610,7610,7610,7610,0
20230614,185200,1809688750,7610,7610,7610,7610,0
20230614,185100,1809688750,7610,7610,7610,7610,0
20230614,185000,1809688750,7610,7610,7610,7610,0
20230614,184900,1809688750,7610,7610,7610,7610,0
20230614,184800,1809688750,7610,7610,7610,7610,0
20230614,184700,1809688750,7610,7610,7610,7610,0
20230614,184600,1809688750,7610,7610,7610,7610,0
20230614,184500,1809688750,7610,7610,7610,7610,0
20230614,184400,1809688750,7610,7610,7610,7610,0
20230614,184300,1809688750,7610,7610,7610,7610,7009
20230614,184200,1809688750,7610,7610,7610,7610,0
20230614,184100,1809688750,7610,7610,7610,7610,0
20230614,184000,1809688750,7610,7610,7610,7610,0
20230614,183900,1809688750,7610,7610,7610,7610,0
20230614,183800,1809688750,7610,7610,7610,7610,0
20230614,183700,1809688750,7610,7610,7610,7610,0
20230614,183600,1809688750,7610,7610,7610,7610,0
20230614,183500,1809688750,7610,7610,7610,7610,0
20230614,183400,1809688750,7610,7610,7610,7610,0
20230614,183300,1809688750,7610,7610,7610,7610,0
20230614,183200,1809688750,7610,7610,7610,7610,0
20230614,183100,1809688750,7610,7610,7610,7610,0
20230614,183000,1809688750,7610,7610,7610,7610,0
20230614,182900,1809688750,7610,7610,7610,7610,0
20230614,182800,1809688750,7610,7610,7610,7610,0
20230614,182700,1809688750,7610,7610,7610,7610,0
20230614,182600,1809688750,7610,7610,7610,7610,0
20230614,182500,1809688750,7610,7610,7610,7610,0
20230614,182400,1809688750,7610,7610,7610,7610,0
20230614,182300,1809688750,7610,7610,7610,7610,0
20230614,182200,1809688750,7610,7610,7610,7610,0
20230614,182100,1809688750,7610,7610,7610,7610,0
20230614,182000,1809688750,7610,7610,7610,7610,0
20230614,181900,1809688750,7610,7610,7610,7610,0
20230614,181800,1809688750,7610,7610,7610,7610,0
20230614,181700,1809688750,7610,7610,7610,7610,0
20230614,181600,1809688750,7610,7610,7610,7610,0
20230614,181500,1809688750,7610,7610,7610,7610,0
20230614,181400,1809688750,7610,7610,7610,7610,0
20230614,181300,1809688750,7610,7610,7610,7610,7009
20230614,181200,1809688750,7610,7610,7610,7610,0
20230614,181100,1809688750,7610,7610,7610,7610,0
20230614,181000,1809688750,7610,7610,7610,7610,0
20230614,180900,1809688750,7610,7610,7610,7610,0
20230614,180800,1809688750,7610,7610,7610,7610,0
20230614,180700,1809688750,7610,7610,7610,7610,0
20230614,180600,1809688750,7610,7610,7610,7610,0
20230614,180500,1809688750,7610,7610,7610,7610,0
20230614,180400,1809688750,7610,7610,7610,7610,0
20230614,180300,1809688750,7610,7610,7610,7610,0
20230614,180200,1809688750,7610,7610,7610,7610,0
20230614,180100,1809688750,7610,7610,7610,7610,0
20230614,180000,1809688750,7610,7610,7610,7610,0
20230614,175900,1809688750,7610,7610,7610,7610,0
20230614,175800,1809688750,7610,7610,7610,7610,0
20230614,175700,1809688750,7610,7610,7610,7610,0
20230614,175600,1809688750,7610,7610,7610,7610,0
20230614,175500,1809688750,7610,7610,7610,7610,0
20230614,175400,1809688750,7610,7610,7610,7610,0
20230614,175300,1809688750,7610,7610,7610,7610,0
20230614,175200,1809688750,7610,7610,7610,7610,0
20230614,175100,1809688750,7610,7610,7610,7610,0
20230614,175000,1809688750,7610,7610,7610,7610,0
20230614,174900,1809688750,7610,7610,7610,7610,0
20230614,174800,1809688750,7610,7610,7610,7610,0
20230614,174700,1809688750,7610,7610,7610,7610,0
20230614,174600,1809688750,7610,7610,7610,7610,0
20230614,174500,1809688750,7610,7610,7610,7610,0
20230614,174400,1809688750,7610,7610,7610,7610,0
20230614,174300,1809688750,7610,7610,7610,7610,7009
20230614,174200,1809688750,7610,7610,7610,7610,0
20230614,174100,1809688750,7610,7610,7610,7610,0
20230614,174000,1809688750,7610,7610,7610,7610,0
20230614,173900,1809688750,7610,7610,7610,7610,0
20230614,173800,1809688750,7610,7610,7610,7610,0
20230614,173700,1809688750,7610,7610,7610,7610,0
20230614,173600,1809688750,7610,7610,7610,7610,0
20230614,173500,1809688750,7610,7610,7610,7610,0
20230614,173400,1809688750,7610,7610,7610,7610,0
20230614,173300,1809688750,7610,7610,7610,7610,0
20230614,173200,1809688750,7610,7610,7610,7610,0
20230614,173100,1809688750,7610,7610,7610,7610,0
20230614,173000,1809688750,7610,7610,7610,7610,0
20230614,172900,1809688750,7610,7610,7610,7610,0
20230614,172800,1809688750,7610,7610,7610,7610,0
20230614,172700,1809688750,7610,7610,7610,7610,0
20230614,172600,1809688750,7610,7610,7610,7610,0
20230614,172500,1809688750,7610,7610,7610,7610,0
20230614,172400,1809688750,7610,7610,7610,7610,0
20230614,172300,1809688750,7610,7610,7610,7610,0
20230614,172200,1809688750,7610,7610,7610,7610,0
20230614,172100,1809688750,7610,7610,7610,7610,0
20230614,172000,1809688750,7610,7610,7610,7610,0
20230614,171900,1809688750,7610,7610,7610,7610,0
20230614,171800,1809688750,7610,7610,7610,7610,0
20230614,171700,1809688750,7610,7610,7610,7610,0
20230614,171600,1809688750,7610,7610,7610,7610,0
20230614,171500,1809688750,7610,7610,7610,7610,0
20230614,171400,1809688750,7610,7610,7610,7610,0
20230614,171300,1809688750,7610,7610,7610,7610,7009
20230614,171200,1809688750,7610,7610,7610,7610,0
20230614,171100,1809688750,7610,7610,7610,7610,0
20230614,171000,1809688750,7610,7610,7610,7610,0
20230614,170900,1809688750,7610,7610,7610,7610,0
20230614,170800,1809688750,7610,7610,7610,7610,0
20230614,170700,1809688750,7610,7610,7610,7610,0
20230614,170600,1809688750,7610,7610,7610,7610,0
20230614,170500,1809688750,7610,7610,7610,7610,0
20230614,170400,1809688750,7610,7610,7610,7610,0
20230614,170300,1809688750,7610,7610,7610,7610,0
20230614,170200,1809688750,7610,7610,7610,7610,0
20230614,170100,1809688750,7610,7610,7610,7610,0
20230614,170000,1809688750,7610,7610,7610,7610,0
20230614,165900,1809688750,7610,7610,7610,7610,0
20230614,165800,1809688750,7610,7610,7610,7610,0
20230614,165700,1809688750,7610,7610,7610,7610,0
20230614,165600,1809688750,7610,7610,7610,7610,0
20230614,165500,1809688750,7610,7610,7610,7610,0
20230614,165400,1809688750,7610,7610,7610,7610,0
20230614,165300,1809688750,7610,7610,7610,7610,0
20230614,165200,1809688750,7610,7610,7610,7610,0
20230614,165100,1809688750,7610,7610,7610,7610,0
20230614,165000,1809688750,7610,7610,7610,7610,0
20230614,164900,1809688750,7610,7610,7610,7610,0
20230614,164800,1809688750,7610,7610,7610,7610,0
20230614,164700,1809688750,7610,7610,7610,7610,0
20230614,164600,1809688750,7610,7610,7610,7610,0
20230614,164500,1809688750,7610,7610,7610,7610,0
20230614,164400,1809688750,7610,7610,7610,7610,0
20230614,164300,1809688750,7610,7610,7610,7610,7009
20230614,164200,1809688750,7610,7610,7610,7610,0
20230614,164100,1809688750,7610,7610,7610,7610,0
20230614,164000,1809688750,7610,7610,7610,7610,0
20230614,163900,1809688750,7610,7610,7610,7610,0
20230614,163800,1809688750,7610,7610,7610,7610,0
20230614,163700,1809688750,7610,7610,7610,7610,0
20230614,163600,1809688750,7610,7610,7610,7610,0
20230614,163500,1809688750,7610,7610,7610,7610,0
20230614,163400,1809688750,7610,7610,7610,7610,0
20230614,163300,1809688750,7610,7610,7610,7610,0
20230614,163200,1809688750,7610,7610,7610,7610,0
20230614,163100,1809688750,7610,7610,7610,7610,0
20230614,163000,1809688750,7610,7610,7610,7610,0
20230614,162900,1809688750,7610,7610,7610,7610,0
20230614,162800,1809688750,7610,7610,7610,7610,0
20230614,162700,1809688750,7610,7610,7610,7610,0
20230614,162600,1809688750,7610,7610,7610,7610,0
20230614,162500,1809688750,7610,7610,7610,7610,0
20230614,162400,1809688750,7610,7610,7610,7610,0
20230614,162300,1809688750,7610,7610,7610,7610,0
20230614,162200,1809688750,7610,7610,7610,7610,0
20230614,162100,1809688750,7610,7610,7610,7610,0
20230614,162000,1809688750,7610,7610,7610,7610,0
20230614,161900,1809688750,7610,7610,7610,7610,0
20230614,161800,1809688750,7610,7610,7610,7610,0
20230614,161700,1809688750,7610,7610,7610,7610,0
20230614,161600,1809688750,7610,7610,7610,7610,0
20230614,161500,1809688750,7610,7610,7610,7610,0
20230614,161400,1809688750,7610,7610,7610,7610,0
20230614,161300,1809688750,7610,7610,7610,7610,7009
20230614,161200,1809688750,7610,7610,7610,7610,0
20230614,161100,1809688750,7610,7610,7610,7610,0
20230614,161000,1809688750,7610,7610,7610,7610,0
20230614,160900,1809688750,7610,7610,7610,7610,0
20230614,160800,1809688750,7610,7610,7610,7610,0
20230614,160700,1809688750,7610,7610,7610,7610,0
20230614,160600,1809688750,7610,7610,7610,7610,0
20230614,160500,1809688750,7610,7610,7610,7610,0
20230614,160400,1809688750,7610,7610,7610,7610,0
20230614,160300,1809688750,7610,7610,7610,7610,0
20230614,160200,1809688750,7610,7610,7610,7610,0
20230614,160100,1809688750,7610,7610,7610,7610,0
20230614,160000,1809688750,7610,7610,7610,7610,0
20230614,155900,1809688750,7610,7610,7610,7610,0
20230614,155800,1809688750,7610,7610,7610,7610,0
20230614,155700,1809688750,7610,7610,7610,7610,0
20230614,155600,1809688750,7610,7610,7610,7610,0
20230614,155500,1809688750,7610,7610,7610,7610,0
20230614,155400,1809688750,7610,7610,7610,7610,0
20230614,155300,1809688750,7610,7610,7610,7610,0
20230614,155200,1809688750,7610,7610,7610,7610,0
20230614,155100,1809688750,7610,7610,7610,7610,0
20230614,155000,1809688750,7610,7610,7610,7610,0
20230614,154900,1809688750,7610,7610,7610,7610,0
20230614,154800,1809688750,7610,7610,7610,7610,0
20230614,154700,1809688750,7610,7610,7610,7610,0
20230614,154600,1809688750,7610,7610,7610,7610,0
20230614,154500,1809688750,7610,7610,7610,7610,0
20230614,154400,1809688750,7610,7610,7610,7610,0
20230614,154300,1809688750,7610,7610,7610,7610,7009
20230614,154200,1809688750,7610,7610,7610,7610,0
20230614,154100,1809688750,7610,7610,7610,7610,0
20230614,154000,1809688750,7610,7610,7610,7610,0
20230614,153900,1809688750,7610,7610,7610,7610,0
20230614,153800,1809688750,7610,7610,7610,7610,0
20230614,153700,1809688750,7610,7610,7610,7610,0
20230614,153600,1809688750,7610,7610,7610,7610,0
20230614,153500,1809688750,7610,7610,7610,7610,0
20230614,153400,1809688750,7610,7610,7610,7610,0
20230614,153300,1809688750,7610,7610,7610,7610,0
20230614,153200,1809688750,7610,7610,7610,7610,0
20230614,153100,1809688750,7610,7610,7610,7610,0
20230614,153000,1809688750,7610,7610,7610,7610,7009
20230614,152900,1756350260,7610,7610,7610,7610,0
20230614,152800,1756350260,7610,7610,7610,7610,0
20230614,152700,1756350260,7610,7610,7610,7610,0
20230614,152600,1756350260,7610,7610,7610,7610,0
20230614,152500,1756350260,7610,7610,7610,7610,0
20230614,152400,1756350260,7610,7610,7610,7610,0
20230614,152300,1756350260,7610,7610,7610,7610,0
20230614,152200,1756350260,7610,7610,7610,7610,0
20230614,152100,1756350260,7610,7610,7610,7610,0
20230614,152000,1756350260,7610,7610,7610,7610,0
20230614,151900,1756350260,7610,7620,7620,7610,312
20230614,151800,1753972870,7600,7620,7620,7600,1221
20230614,151700,1744692990,7620,7610,7620,7590,804
20230614,151600,1738585360,7620,7590,7620,7580,204
20230614,151500,1737034500,7570,7570,7570,7570,195
20230614,151400,1735558350,7560,7580,7600,7560,4908
20230614,151300,1698349960,7570,7580,7580,7570,1075
20230614,151200,1690205840,7570,7580,7580,7570,126
20230614,151100,1689250910,7580,7590,7590,7580,411
20230614,151000,1686134420,7590,7590,7590,7570,295
20230614,150900,1683896730,7590,7590,7590,7570,225
20230614,150800,1682190760,7570,7580,7590,7570,478
20230614,150700,1678563080,7570,7590,7590,7570,1950
20230614,150600,1663790840,7600,7590,7600,7580,1209
20230614,150500,1654612780,7600,7600,7600,7590,55
20230614,150400,1654195210,7600,7610,7610,7590,271
20230614,150300,1652137580,7610,7620,7620,7600,681
20230614,150200,1646954580,7620,7620,7620,7620,0
20230614,150100,1646954580,7620,7620,7620,7620,179
20230614,150000,1645590600,7620,7620,7620,7620,3
20230614,145900,1645567740,7620,7630,7630,7620,183
20230614,145800,1644171920,7630,7630,7630,7630,71
20230614,145700,1643630190,7610,7610,7610,7610,0
20230614,145600,1643630190,7610,7610,7610,7610,0
20230614,145500,1643630190,7610,7610,7610,7610,0
20230614,145400,1643630190,7610,7610,7610,7610,2
20230614,145300,1643614970,7610,7610,7610,7610,28
20230614,145200,1643401890,7610,7610,7610,7610,502
20230614,145100,1639581670,7610,7610,7610,7610,110
20230614,145000,1638744570,7630,7630,7630,7630,680
20230614,144900,1633556170,7630,7630,7630,7630,51
20230614,144800,1633167040,7580,7570,7630,7570,738
20230614,144700,1627578820,7570,7590,7590,7570,501
20230614,144600,1623782510,7580,7600,7600,7580,600
20230614,144500,1619230530,7600,7600,7600,7600,1100
20230614,144400,1610870530,7600,7610,7650,7600,363
20230614,144300,1608109270,7610,7630,7630,7610,116
20230614,144200,1607224210,7610,7600,7610,7600,14
20230614,144100,1607117680,7600,7610,7610,7600,200
20230614,144000,1605596400,7610,7610,7610,7610,478
20230614,143900,1601958820,7640,7630,7640,7630,2
20230614,143800,1601943550,7640,7640,7640,7640,76
20230614,143700,1601362910,7640,7640,7640,7640,0
20230614,143600,1601362910,7640,7640,7640,7640,0
20230614,143500,1601362910,7640,7630,7640,7630,1030
20230614,143400,1593494200,7640,7630,7640,7630,340
20230614,143300,1590897410,7600,7610,7610,7600,824
20230614,143200,1584628330,7610,7610,7610,7610,189
20230614,143100,1583190040,7620,7630,7640,7600,1676
20230614,143000,1570410520,7640,7640,7640,7640,409
20230614,142900,1567285760,7630,7640,7640,7630,31
20230614,142800,1567049170,7640,7630,7640,7630,561
20230614,142700,1562766580,7630,7630,7630,7610,505
20230614,142600,1558917410,7630,7630,7630,7630,0
20230614,142500,1558917410,7630,7620,7630,7620,138
20230614,142400,1557864570,7600,7600,7600,7600,336
20230614,142300,1555310970,7600,7600,7600,7600,2
20230614,142200,1555295770,7600,7600,7600,7600,1
20230614,142100,1555288170,7590,7590,7590,7590,63
20230614,142000,1554810000,7590,7590,7590,7570,253
20230614,141900,1552889750,7590,7580,7590,7580,743
20230614,141800,1547257800,7580,7590,7590,7560,754
20230614,141700,1541543920,7590,7590,7590,7590,396
20230614,141600,1538538280,7590,7590,7590,7590,16
20230614,141500,1538416840,7590,7580,7590,7580,1104
20230614,141400,1530039140,7580,7580,7580,7580,182
20230614,141300,1528659580,7590,7580,7590,7580,674
20230614,141200,1523550400,7580,7550,7580,7550,5
20230614,141100,1523512530,7570,7550,7570,7530,2299
20230614,141000,1506156420,7550,7540,7550,7530,2375
20230614,140900,1488253000,7550,7550,7550,7550,200
20230614,140800,1486743000,7550,7550,7550,7540,346
20230614,140700,1484130830,7550,7580,7580,7540,7838
20230614,140600,1424889810,7580,7590,7590,7580,446
20230614,140500,1421508930,7590,7590,7590,7580,2323
20230614,140400,1403894400,7600,7590,7600,7590,447
20230614,140300,1400500640,7590,7600,7600,7590,777
20230614,140200,1394600060,7590,7600,7600,7590,124
20230614,140100,1393657860,7600,7600,7650,7600,133
20230614,140000,1392647010,7590,7650,7650,7590,842
20230614,135900,1386249830,7610,7650,7650,7610,616
20230614,135800,1381545670,7650,7610,7650,7610,1157
20230614,135700,1372740860,7610,7610,7620,7610,83
20230614,135600,1372109130,7590,7580,7600,7580,12
20230614,135500,1372018130,7580,7590,7610,7580,1811
20230614,135400,1358272900,7590,7590,7590,7580,1677
20230614,135300,1345550250,7590,7600,7610,7590,4946
20230614,135200,1307987930,7610,7610,7610,7600,555
20230614,135100,1303764900,7610,7610,7610,7610,1119
20230614,135000,1295249310,7610,7640,7640,7610,535
20230614,134900,1291162960,7640,7640,7640,7640,16
20230614,134800,1291040720,7640,7620,7640,7600,4191
20230614,134700,1259165110,7620,7620,7620,7620,143
20230614,134600,1258075450,7640,7620,7640,7610,813
20230614,134500,1251884490,7640,7620,7640,7620,3599
20230614,134400,1224456660,7630,7630,7630,7620,401
20230614,134300,1221397050,7620,7630,7630,7620,336
20230614,134200,1218835950,7620,7640,7640,7620,2132
20230614,134100,1202571290,7640,7650,7650,7640,246
20230614,134000,1200691840,7640,7660,7660,7640,42
20230614,133900,1200370760,7660,7660,7660,7660,0
20230614,133800,1200370760,7660,7670,7670,7660,13
20230614,133700,1200271150,7640,7660,7670,7640,950
20230614,133600,1192994570,7660,7640,7660,7640,31
20230614,133500,1192757710,7660,7660,7660,7660,0
20230614,133400,1192757710,7660,7650,7660,7630,952
20230614,133300,1185491860,7650,7650,7650,7640,1070
20230614,133200,1177317030,7650,7650,7650,7650,120
20230614,133100,1176399030,7650,7650,7650,7650,33
20230614,133000,1176146580,7650,7650,7650,7640,116
20230614,132900,1175259380,7650,7650,7650,7640,3906
20230614,132800,1145389360,7660,7660,7660,7660,1510
20230614,132700,1133822760,7660,7660,7660,7660,130
20230614,132600,1132826960,7670,7670,7670,7670,13
20230614,132500,1132727250,7660,7650,7660,7650,1075
20230614,132400,1124503000,7650,7650,7650,7650,1451
20230614,132300,1113402850,7650,7650,7650,7650,1810
20230614,132200,1099556350,7650,7650,7650,7650,498
20230614,132100,1095746650,7660,7660,7660,7650,236
20230614,132000,1093940160,7650,7660,7660,7650,1062
20230614,131900,1085815670,7650,7650,7660,7650,857
20230614,131800,1079257460,7660,7660,7660,7650,1745
20230614,131700,1065907930,7660,7670,7670,7660,2261
20230614,131600,1048587740,7670,7690,7690,7670,2295
20230614,131500,1030977740,7690,7700,7710,7690,6092
20230614,131400,984077710,7710,7730,7730,7710,5173
20230614,131300,944165530,7740,7740,7740,7740,1
20230614,131200,944157790,7720,7720,7720,7720,69
20230614,131100,943625110,7720,7720,7720,7720,6
20230614,131000,943578790,7720,7730,7730,7720,1326
20230614,130900,933332900,7730,7740,7740,7730,651
20230614,130800,928294760,7740,7740,7740,7740,78
20230614,130700,927691040,7750,7750,7750,7750,0
20230614,130600,927691040,7750,7750,7750,7750,1
20230614,130500,927683290,7750,7750,7750,7750,0
20230614,130400,927683290,7750,7750,7750,7750,3
20230614,130300,927660040,7750,7750,7750,7750,5
20230614,130200,927621290,7750,7750,7750,7750,0
20230614,130100,927621290,7750,7730,7750,7730,381
20230614,130000,924676110,7730,7730,7730,7730,64
20230614,125900,924181390,7730,7740,7740,7730,327
20230614,125800,921653000,7740,7740,7740,7740,5
20230614,125700,921614300,7740,7740,7740,7730,424
20230614,125600,918333310,7740,7740,7740,7740,10
20230614,125500,918255910,7740,7750,7760,7740,1228
20230614,125400,908747910,7750,7750,7750,7750,177
20230614,125300,907376160,7750,7750,7750,7750,10
20230614,125200,907298660,7750,7750,7750,7750,10
20230614,125100,907221160,7740,7740,7750,7740,97
20230614,125000,906469940,7750,7750,7750,7740,70
20230614,124900,905928110,7750,7750,7750,7750,48
20230614,124800,905556110,7740,7740,7740,7740,50
20230614,124700,905169110,7750,7750,7750,7750,167
20230614,124600,903874860,7760,7740,7760,7740,107
20230614,124500,903046170,7750,7750,7750,7750,23
20230614,124400,902867920,7740,7740,7740,7740,46
20230614,124300,902511880,7750,7740,7750,7740,12
20230614,124200,902418980,7740,7750,7750,7740,57
20230614,124100,901977250,7750,7750,7750,7750,5
20230614,124000,901938500,7760,7760,7760,7740,7
20230614,123900,901884200,7740,7760,7760,7740,139
20230614,123800,900808310,7760,7760,7760,7760,1
20230614,123700,900800550,7750,7750,7750,7750,5
20230614,123600,900761800,7750,7750,7750,7750,0
20230614,123500,900761800,7750,7750,7750,7750,0
20230614,123400,900761800,7750,7750,7750,7750,10
20230614,123300,900684300,7740,7740,7770,7740,94
20230614,123200,899955440,7750,7750,7750,7750,477
20230614,123100,896258690,7750,7750,7750,7750,530
20230614,123000,892151190,7760,7760,7760,7760,701
20230614,122900,886711430,7760,7760,7760,7760,0
20230614,122800,886711430,7760,7760,7760,7760,0
20230614,122700,886711430,7760,7760,7760,7760,5
20230614,122600,886672630,7750,7750,7750,7750,0
20230614,122500,886672630,7750,7750,7750,7750,0
20230614,122400,886672630,7750,7750,7750,7750,2
20230614,122300,886657130,7760,7760,7760,7760,100
20230614,122200,885881130,7750,7750,7750,7750,16
20230614,122100,885757130,7750,7750,7750,7750,433
20230614,122000,882401380,7760,7760,7760,7760,0
20230614,121900,882401380,7760,7760,7760,7760,0
20230614,121800,882401380,7760,7760,7760,7760,35
20230614,121700,882129780,7760,7760,7760,7760,0
20230614,121600,882129780,7760,7760,7760,7760,60
20230614,121500,881664180,7770,7770,7770,7770,0
20230614,121400,881664180,7770,7770,7770,7770,10
20230614,121300,881586480,7770,7770,7770,7770,1
20230614,121200,881578710,7750,7750,7750,7750,50
20230614,121100,881191210,7750,7750,7750,7750,10
20230614,121000,881113710,7750,7750,7750,7750,406
20230614,120900,877967210,7750,7750,7750,7750,0
20230614,120800,877967210,7750,7750,7750,7750,44
20230614,120700,877626210,7750,7750,7750,7750,62
20230614,120600,877145710,7760,7760,7760,7760,1
20230614,120500,877137950,7760,7760,7760,7760,7
20230614,120400,877083630,7750,7750,7750,7750,0
20230614,120300,877083630,7750,7750,7750,7750,504
20230614,120200,873177630,7750,7750,7750,7750,0
20230614,120100,873177630,7750,7750,7750,7750,0
20230614,120000,873177630,7750,7750,7750,7750,0
20230614,115900,873177630,7750,7750,7750,7750,580
20230614,115800,868682630,7750,7750,7750,7750,0
20230614,115700,868682630,7750,7750,7760,7750,285
20230614,115600,866473830,7740,7740,7740,7740,5
20230614,115500,866435130,7740,7750,7750,7740,92
20230614,115400,865722720,7740,7740,7740,7730,286
20230614,115300,863509700,7740,7740,7740,7740,0
20230614,115200,863509700,7740,7730,7740,7730,298
20230614,115100,861205760,7730,7760,7760,7730,522
20230614,115000,857167770,7760,7760,7760,7760,6
20230614,114900,857121210,7760,7760,7760,7760,0
20230614,114800,857121210,7760,7760,7760,7760,6
20230614,114700,857074650,7770,7770,7770,7770,0
20230614,114600,857074650,7770,7770,7770,7770,1
20230614,114500,857066880,7740,7740,7780,7740,112
20230614,114400,856199930,7780,7780,7780,7780,32
20230614,114300,855950970,7780,7780,7780,7780,1
20230614,114200,855943190,7780,7780,7780,7780,0
20230614,114100,855943190,7780,7780,7780,7780,0
20230614,114000,855943190,7780,7780,7780,7780,0
20230614,113900,855943190,7780,7780,7780,7780,0
20230614,113800,855943190,7780,7780,7780,7780,3
20230614,113700,855919850,7780,7740,7780,7740,2
20230614,113600,855904330,7780,7780,7780,7740,528
20230614,113500,851796590,7740,7740,7740,7740,434
20230614,113400,848437430,7780,7780,7780,7780,104
20230614,113300,847628310,7740,7780,7780,7740,25
20230614,113200,847434770,7740,7760,7760,7730,3856
20230614,113100,817591090,7760,7760,7760,7760,1
20230614,113000,817583330,7760,7760,7760,7760,194
20230614,112900,816077890,7760,7760,7760,7760,1
20230614,112800,816070130,7760,7760,7760,7760,0
20230614,112700,816070130,7760,7760,7760,7760,0
20230614,112600,816070130,7760,7760,7760,7760,94
20230614,112500,815340690,7760,7760,7760,7760,0
20230614,112400,815340690,7760,7760,7760,7760,500
20230614,112300,811460690,7770,7760,7770,7760,195
20230614,112200,809945560,7760,7770,7770,7760,66
20230614,112100,809433390,7760,7760,7760,7760,8
20230614,112000,809371310,7760,7770,7770,7760,65
20230614,111900,808866340,7770,7780,7780,7770,1998
20230614,111800,793339600,7790,7790,7790,7780,81
20230614,111700,792709400,7790,7790,7790,7790,0
20230614,111600,792709400,7790,7790,7790,7790,0
20230614,111500,792709400,7790,7790,7790,7790,0
20230614,111400,792709400,7790,7790,7790,7790,20
20230614,111300,792553600,7790,7790,7790,7790,0
20230614,111200,792553600,7790,7790,7790,7790,1696
20230614,111100,779341760,7800,7810,7810,7800,65
20230614,111000,778834750,7790,7790,7790,7790,391
20230614,110900,775788860,7790,7800,7800,7790,100
20230614,110800,775009730,7800,7810,7810,7800,65
20230614,110700,774502090,7810,7810,7810,7810,125
20230614,110600,773525840,7800,7800,7800,7800,19
20230614,110500,773377640,7800,7790,7800,7790,52
20230614,110400,772972060,7800,7800,7800,7800,1
20230614,110300,772964260,7790,7780,7790,7780,367
20230614,110200,770105340,7790,7790,7790,7790,1
20230614,110100,770097550,7790,7790,7790,7790,0
20230614,110000,770097550,7790,7790,7790,7790,100
20230614,105900,769318550,7790,7790,7810,7780,309
20230614,105800,766910460,7790,7790,7790,7790,0
20230614,105700,766910460,7790,7790,7790,7790,2
20230614,105600,766894880,7790,7780,7790,7780,6
20230614,105500,766848180,7780,7780,7780,7780,322
20230614,105400,764343020,7810,7810,7810,7810,0
20230614,105300,764343020,7810,7800,7810,7800,5
20230614,105200,764304010,7810,7810,7810,7810,0
20230614,105100,764304010,7810,7790,7810,7790,131
20230614,105000,763282800,7790,7790,7790,7790,1
20230614,104900,763275010,7790,7780,7790,7780,105
20230614,104800,762457190,7780,7790,7790,7780,308
20230614,104700,760059700,7790,7800,7800,7790,45
20230614,104600,759708720,7800,7800,7800,7800,0
20230614,104500,759708720,7800,7800,7800,7800,14
20230614,104400,759599520,7800,7800,7810,7800,56
20230614,104300,759162220,7810,7810,7810,7810,1
20230614,104200,759154410,7800,7780,7800,7780,1455
20230614,104100,747810950,7780,7770,7780,7770,761
20230614,104000,741896900,7750,7760,7760,7750,315
20230614,103900,739455500,7770,7770,7770,7770,11
20230614,103800,739370030,7770,7770,7770,7770,106
20230614,103700,738546410,7750,7730,7770,7730,589
20230614,103600,733989870,7730,7780,7780,7730,1624
20230614,103500,721408440,7780,7780,7780,7780,91
20230614,103400,720700460,7790,7790,7790,7790,18
20230614,103300,720560240,7800,7800,7800,7800,336
20230614,103200,717939440,7800,7800,7800,7800,57
20230614,103100,717494840,7800,7790,7800,7790,144
20230614,103000,716372990,7790,7790,7790,7790,3
20230614,102900,716349620,7790,7790,7790,7780,565
20230614,102800,711948320,7790,7790,7790,7790,144
20230614,102700,710826560,7780,7780,7780,7780,467
20230614,102600,707193300,7780,7750,7780,7750,142
20230614,102500,706089800,7750,7750,7750,7750,1
20230614,102400,706082050,7750,7760,7760,7750,290
20230614,102300,703831660,7750,7750,7750,7750,235
20230614,102200,702010410,7750,7750,7750,7750,138
20230614,102100,700940910,7740,7740,7740,7740,3
20230614,102000,700917690,7750,7740,7750,7740,23
20230614,101900,700739650,7760,7740,7760,7740,27
20230614,101800,700530570,7730,7730,7730,7730,113
20230614,101700,699657080,7730,7730,7730,7730,514
20230614,101600,695683860,7730,7730,7760,7730,2294
20230614,101500,677951060,7730,7730,7730,7730,508
20230614,101400,674024220,7730,7750,7750,7730,98
20230614,101300,673266560,7750,7730,7760,7730,137
20230614,101200,672207390,7730,7760,7760,7730,318
20230614,101100,669745960,7760,7760,7760,7760,2
20230614,101000,669730440,7750,7750,7750,7750,46
20230614,100900,669373940,7750,7750,7750,7750,32
20230614,100800,669125940,7740,7750,7750,7740,70
20230614,100700,668584130,7750,7750,7750,7750,3
20230614,100600,668560880,7740,7750,7750,7740,65
20230614,100500,668057760,7730,7770,7770,7730,44
20230614,100400,667716920,7770,7770,7770,7770,10
20230614,100300,667639220,7770,7750,7770,7730,3993
20230614,100200,636754140,7750,7740,7750,7740,317
20230614,100100,634297620,7740,7750,7750,7740,52
20230614,100000,633894630,7750,7740,7750,7740,842
20230614,095900,627373700,7740,7740,7740,7740,472
20230614,095800,623720420,7750,7750,7750,7740,32
20230614,095700,623472620,7740,7750,7750,7740,412
20230614,095600,620283600,7750,7750,7750,7750,100
20230614,095500,619508600,7740,7750,7750,7740,886
20230614,095400,612643940,7750,7740,7750,7740,3
20230614,095300,612620710,7740,7750,7750,7740,1252
20230614,095200,602929440,7740,7770,7770,7740,814
20230614,095100,596628770,7780,7750,7780,7740,86
20230614,095000,595961270,7750,7760,7760,7750,868
20230614,094900,589234220,7780,7760,7780,7760,36
20230614,094800,588954260,7780,7760,7780,7740,2718
20230614,094700,567906130,7760,7760,7760,7760,63
20230614,094600,567417250,7760,7790,7790,7750,2137
20230614,094500,550834560,7790,7780,7790,7760,834
20230614,094400,544353210,7780,7790,7790,7780,11
20230614,094300,544267610,7790,7800,7800,7790,1049
20230614,094200,536085810,7810,7820,7820,7810,515
20230614,094100,532063560,7820,7820,7820,7820,153
20230614,094000,530867100,7830,7830,7830,7820,37
20230614,093900,530577400,7830,7820,7830,7820,601
20230614,093800,525872570,7810,7820,7820,7810,273
20230614,093700,523738710,7820,7820,7820,7820,301
20230614,093600,521384890,7820,7820,7830,7810,1012
20230614,093500,513471030,7820,7820,7820,7820,24
20230614,093400,513283350,7800,7810,7810,7800,110
20230614,093300,512425120,7820,7820,7820,7820,64
20230614,093200,511924640,7800,7830,7830,7800,201
20230614,093100,510356810,7800,7800,7800,7800,0
20230614,093000,510356810,7800,7840,7840,7800,540
20230614,092900,506139310,7830,7820,7830,7810,273
20230614,092800,504004260,7830,7830,7850,7830,102
20230614,092700,503204370,7770,7820,7850,7770,1757
20230614,092600,489479770,7810,7780,7810,7780,648
20230614,092500,484430600,7770,7780,7780,7770,335
20230614,092400,481826330,7780,7780,7780,7770,239
20230614,092300,479967170,7780,7770,7780,7760,530
20230614,092200,475847810,7750,7750,7770,7750,837
20230614,092100,469355040,7750,7750,7750,7750,747
20230614,092000,463565790,7750,7760,7760,7750,330
20230614,091900,461005800,7750,7760,7760,7750,116
20230614,091800,460106750,7760,7760,7760,7760,272
20230614,091700,457996030,7760,7740,7760,7740,741
20230614,091600,452252920,7730,7750,7750,7730,649
20230614,091500,447232240,7750,7750,7760,7750,655
20230614,091400,442155980,7750,7760,7760,7750,349
20230614,091300,439449850,7770,7760,7770,7750,397
20230614,091200,436369280,7760,7770,7770,7760,374
20230614,091100,433466740,7770,7770,7770,7760,5459
20230614,091000,391091170,7770,7770,7780,7750,2353
20230614,090900,372822610,7750,7690,7770,7670,2989
20230614,090800,349734880,7700,7780,7800,7650,20133
20230614,090700,194446020,7780,7800,7800,7760,6177
20230614,090600,146389930,7790,7810,7810,7790,6305
20230614,090500,97244970,7800,7860,7860,7800,4875
20230614,090400,59143670,7850,7870,7870,7830,251
20230614,090300,57175520,7870,7870,7870,7870,82
20230614,090200,56530180,7870,7820,7870,7820,760
20230614,090100,50580260,7820,7850,7850,7800,1795
20230614,090000,36552210,7850,7890,7890,7850,4638