088980/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205000,14461977760,13040,13040,13040,13040,25413
20230620,204900,14461977760,13040,13040,13040,13040,0
20230620,204800,14461977760,13040,13040,13040,13040,0
20230620,204700,14461977760,13040,13040,13040,13040,0
20230620,204600,14461977760,13040,13040,13040,13040,0
20230620,204500,14461977760,13040,13040,13040,13040,0
20230620,204400,14461977760,13040,13040,13040,13040,0
20230620,204300,14461977760,13040,13040,13040,13040,0
20230620,204200,14461977760,13040,13040,13040,13040,0
20230620,204100,14461977760,13040,13040,13040,13040,0
20230620,204000,14461977760,13040,13040,13040,13040,0
20230620,203900,14461977760,13040,13040,13040,13040,0
20230620,203800,14461977760,13040,13040,13040,13040,0
20230620,203700,14461977760,13040,13040,13040,13040,0
20230620,203600,14461977760,13040,13040,13040,13040,0
20230620,203500,14461977760,13040,13040,13040,13040,0
20230620,203400,14461977760,13040,13040,13040,13040,0
20230620,203300,14461977760,13040,13040,13040,13040,0
20230620,203200,14461977760,13040,13040,13040,13040,0
20230620,203100,14461977760,13040,13040,13040,13040,0
20230620,203000,14461977760,13040,13040,13040,13040,0
20230620,202900,14461977760,13040,13040,13040,13040,0
20230620,202800,14461977760,13040,13040,13040,13040,0
20230620,202700,14461977760,13040,13040,13040,13040,0
20230620,202600,14461977760,13040,13040,13040,13040,0
20230620,202500,14461977760,13040,13040,13040,13040,0
20230620,202400,14461977760,13040,13040,13040,13040,0
20230620,202300,14461977760,13040,13040,13040,13040,0
20230620,202200,14461977760,13040,13040,13040,13040,0
20230620,202100,14461977760,13040,13040,13040,13040,0
20230620,202000,14461977760,13040,13040,13040,13040,25413
20230620,201900,14461977760,13040,13040,13040,13040,0
20230620,201800,14461977760,13040,13040,13040,13040,0
20230620,201700,14461977760,13040,13040,13040,13040,0
20230620,201600,14461977760,13040,13040,13040,13040,0
20230620,201500,14461977760,13040,13040,13040,13040,0
20230620,201400,14461977760,13040,13040,13040,13040,0
20230620,201300,14461977760,13040,13040,13040,13040,0
20230620,201200,14461977760,13040,13040,13040,13040,0
20230620,201100,14461977760,13040,13040,13040,13040,0
20230620,201000,14461977760,13040,13040,13040,13040,0
20230620,200900,14461977760,13040,13040,13040,13040,0
20230620,200800,14461977760,13040,13040,13040,13040,0
20230620,200700,14461977760,13040,13040,13040,13040,0
20230620,200600,14461977760,13040,13040,13040,13040,0
20230620,200500,14461977760,13040,13040,13040,13040,0
20230620,200400,14461977760,13040,13040,13040,13040,0
20230620,200300,14461977760,13040,13040,13040,13040,0
20230620,200200,14461977760,13040,13040,13040,13040,0
20230620,200100,14461977760,13040,13040,13040,13040,0
20230620,200000,14461977760,13040,13040,13040,13040,0
20230620,195900,14461977760,13040,13040,13040,13040,0
20230620,195800,14461977760,13040,13040,13040,13040,0
20230620,195700,14461977760,13040,13040,13040,13040,0
20230620,195600,14461977760,13040,13040,13040,13040,0
20230620,195500,14461977760,13040,13040,13040,13040,0
20230620,195400,14461977760,13040,13040,13040,13040,0
20230620,195300,14461977760,13040,13040,13040,13040,0
20230620,195200,14461977760,13040,13040,13040,13040,0
20230620,195100,14461977760,13040,13040,13040,13040,0
20230620,195000,14461977760,13040,13040,13040,13040,25413
20230620,194900,14461977760,13040,13040,13040,13040,0
20230620,194800,14461977760,13040,13040,13040,13040,0
20230620,194700,14461977760,13040,13040,13040,13040,0
20230620,194600,14461977760,13040,13040,13040,13040,0
20230620,194500,14461977760,13040,13040,13040,13040,0
20230620,194400,14461977760,13040,13040,13040,13040,0
20230620,194300,14461977760,13040,13040,13040,13040,0
20230620,194200,14461977760,13040,13040,13040,13040,0
20230620,194100,14461977760,13040,13040,13040,13040,0
20230620,194000,14461977760,13040,13040,13040,13040,0
20230620,193900,14461977760,13040,13040,13040,13040,0
20230620,193800,14461977760,13040,13040,13040,13040,0
20230620,193700,14461977760,13040,13040,13040,13040,0
20230620,193600,14461977760,13040,13040,13040,13040,0
20230620,193500,14461977760,13040,13040,13040,13040,0
20230620,193400,14461977760,13040,13040,13040,13040,0
20230620,193300,14461977760,13040,13040,13040,13040,0
20230620,193200,14461977760,13040,13040,13040,13040,0
20230620,193100,14461977760,13040,13040,13040,13040,0
20230620,193000,14461977760,13040,13040,13040,13040,0
20230620,192900,14461977760,13040,13040,13040,13040,0
20230620,192800,14461977760,13040,13040,13040,13040,0
20230620,192700,14461977760,13040,13040,13040,13040,0
20230620,192600,14461977760,13040,13040,13040,13040,0
20230620,192500,14461977760,13040,13040,13040,13040,0
20230620,192400,14461977760,13040,13040,13040,13040,0
20230620,192300,14461977760,13040,13040,13040,13040,0
20230620,192200,14461977760,13040,13040,13040,13040,0
20230620,192100,14461977760,13040,13040,13040,13040,0
20230620,192000,14461977760,13040,13040,13040,13040,25413
20230620,191900,14461977760,13040,13040,13040,13040,0
20230620,191800,14461977760,13040,13040,13040,13040,0
20230620,191700,14461977760,13040,13040,13040,13040,0
20230620,191600,14461977760,13040,13040,13040,13040,0
20230620,191500,14461977760,13040,13040,13040,13040,0
20230620,191400,14461977760,13040,13040,13040,13040,0
20230620,191300,14461977760,13040,13040,13040,13040,0
20230620,191200,14461977760,13040,13040,13040,13040,0
20230620,191100,14461977760,13040,13040,13040,13040,0
20230620,191000,14461977760,13040,13040,13040,13040,0
20230620,190900,14461977760,13040,13040,13040,13040,0
20230620,190800,14461977760,13040,13040,13040,13040,0
20230620,190700,14461977760,13040,13040,13040,13040,0
20230620,190600,14461977760,13040,13040,13040,13040,0
20230620,190500,14461977760,13040,13040,13040,13040,0
20230620,190400,14461977760,13040,13040,13040,13040,0
20230620,190300,14461977760,13040,13040,13040,13040,0
20230620,190200,14461977760,13040,13040,13040,13040,0
20230620,190100,14461977760,13040,13040,13040,13040,0
20230620,190000,14461977760,13040,13040,13040,13040,0
20230620,185900,14461977760,13040,13040,13040,13040,0
20230620,185800,14461977760,13040,13040,13040,13040,0
20230620,185700,14461977760,13040,13040,13040,13040,0
20230620,185600,14461977760,13040,13040,13040,13040,0
20230620,185500,14461977760,13040,13040,13040,13040,0
20230620,185400,14461977760,13040,13040,13040,13040,0
20230620,185300,14461977760,13040,13040,13040,13040,0
20230620,185200,14461977760,13040,13040,13040,13040,0
20230620,185100,14461977760,13040,13040,13040,13040,0
20230620,185000,14461977760,13040,13040,13040,13040,25413
20230620,184900,14461977760,13040,13040,13040,13040,0
20230620,184800,14461977760,13040,13040,13040,13040,0
20230620,184700,14461977760,13040,13040,13040,13040,0
20230620,184600,14461977760,13040,13040,13040,13040,0
20230620,184500,14461977760,13040,13040,13040,13040,0
20230620,184400,14461977760,13040,13040,13040,13040,0
20230620,184300,14461977760,13040,13040,13040,13040,0
20230620,184200,14461977760,13040,13040,13040,13040,0
20230620,184100,14461977760,13040,13040,13040,13040,0
20230620,184000,14461977760,13040,13040,13040,13040,0
20230620,183900,14461977760,13040,13040,13040,13040,0
20230620,183800,14461977760,13040,13040,13040,13040,0
20230620,183700,14461977760,13040,13040,13040,13040,0
20230620,183600,14461977760,13040,13040,13040,13040,0
20230620,183500,14461977760,13040,13040,13040,13040,0
20230620,183400,14461977760,13040,13040,13040,13040,0
20230620,183300,14461977760,13040,13040,13040,13040,0
20230620,183200,14461977760,13040,13040,13040,13040,0
20230620,183100,14461977760,13040,13040,13040,13040,0
20230620,183000,14461977760,13040,13040,13040,13040,0
20230620,182900,14461977760,13040,13040,13040,13040,0
20230620,182800,14461977760,13040,13040,13040,13040,0
20230620,182700,14461977760,13040,13040,13040,13040,0
20230620,182600,14461977760,13040,13040,13040,13040,0
20230620,182500,14461977760,13040,13040,13040,13040,0
20230620,182400,14461977760,13040,13040,13040,13040,0
20230620,182300,14461977760,13040,13040,13040,13040,0
20230620,182200,14461977760,13040,13040,13040,13040,0
20230620,182100,14461977760,13040,13040,13040,13040,0
20230620,182000,14461977760,13040,13040,13040,13040,25413
20230620,181900,14461977760,13040,13040,13040,13040,0
20230620,181800,14461977760,13040,13040,13040,13040,0
20230620,181700,14461977760,13040,13040,13040,13040,0
20230620,181600,14461977760,13040,13040,13040,13040,0
20230620,181500,14461977760,13040,13040,13040,13040,0
20230620,181400,14461977760,13040,13040,13040,13040,0
20230620,181300,14461977760,13040,13040,13040,13040,0
20230620,181200,14461977760,13040,13040,13040,13040,0
20230620,181100,14461977760,13040,13040,13040,13040,0
20230620,181000,14461977760,13040,13040,13040,13040,0
20230620,180900,14461977760,13040,13040,13040,13040,0
20230620,180800,14461977760,13040,13040,13040,13040,0
20230620,180700,14461977760,13040,13040,13040,13040,0
20230620,180600,14461977760,13040,13040,13040,13040,0
20230620,180500,14461977760,13040,13040,13040,13040,0
20230620,180400,14461977760,13040,13040,13040,13040,0
20230620,180300,14461977760,13040,13040,13040,13040,0
20230620,180200,14461977760,13040,13040,13040,13040,0
20230620,180100,14461977760,13040,13040,13040,13040,0
20230620,180000,14461977760,13040,13040,13040,13040,0
20230620,175900,14461977760,13040,13040,13040,13040,0
20230620,175800,14461977760,13040,13040,13040,13040,0
20230620,175700,14461977760,13040,13040,13040,13040,0
20230620,175600,14461977760,13040,13040,13040,13040,0
20230620,175500,14461977760,13040,13040,13040,13040,0
20230620,175400,14461977760,13040,13040,13040,13040,0
20230620,175300,14461977760,13040,13040,13040,13040,0
20230620,175200,14461977760,13040,13040,13040,13040,0
20230620,175100,14461977760,13040,13040,13040,13040,0
20230620,175000,14461977760,13040,13040,13040,13040,25413
20230620,174900,14461977760,13040,13040,13040,13040,0
20230620,174800,14461977760,13040,13040,13040,13040,0
20230620,174700,14461977760,13040,13040,13040,13040,0
20230620,174600,14461977760,13040,13040,13040,13040,0
20230620,174500,14461977760,13040,13040,13040,13040,0
20230620,174400,14461977760,13040,13040,13040,13040,0
20230620,174300,14461977760,13040,13040,13040,13040,0
20230620,174200,14461977760,13040,13040,13040,13040,0
20230620,174100,14461977760,13040,13040,13040,13040,0
20230620,174000,14461977760,13040,13040,13040,13040,0
20230620,173900,14461977760,13040,13040,13040,13040,0
20230620,173800,14461977760,13040,13040,13040,13040,0
20230620,173700,14461977760,13040,13040,13040,13040,0
20230620,173600,14461977760,13040,13040,13040,13040,0
20230620,173500,14461977760,13040,13040,13040,13040,0
20230620,173400,14461977760,13040,13040,13040,13040,0
20230620,173300,14461977760,13040,13040,13040,13040,0
20230620,173200,14461977760,13040,13040,13040,13040,0
20230620,173100,14461977760,13040,13040,13040,13040,0
20230620,173000,14461977760,13040,13040,13040,13040,0
20230620,172900,14461977760,13040,13040,13040,13040,0
20230620,172800,14461977760,13040,13040,13040,13040,0
20230620,172700,14461977760,13040,13040,13040,13040,0
20230620,172600,14461977760,13040,13040,13040,13040,0
20230620,172500,14461977760,13040,13040,13040,13040,0
20230620,172400,14461977760,13040,13040,13040,13040,0
20230620,172300,14461977760,13040,13040,13040,13040,0
20230620,172200,14461977760,13040,13040,13040,13040,0
20230620,172100,14461977760,13040,13040,13040,13040,0
20230620,172000,14461977760,13040,13040,13040,13040,25413
20230620,171900,14461977760,13040,13040,13040,13040,0
20230620,171800,14461977760,13040,13040,13040,13040,0
20230620,171700,14461977760,13040,13040,13040,13040,0
20230620,171600,14461977760,13040,13040,13040,13040,0
20230620,171500,14461977760,13040,13040,13040,13040,0
20230620,171400,14461977760,13040,13040,13040,13040,0
20230620,171300,14461977760,13040,13040,13040,13040,0
20230620,171200,14461977760,13040,13040,13040,13040,0
20230620,171100,14461977760,13040,13040,13040,13040,0
20230620,171000,14461977760,13040,13040,13040,13040,0
20230620,170900,14461977760,13040,13040,13040,13040,0
20230620,170800,14461977760,13040,13040,13040,13040,0
20230620,170700,14461977760,13040,13040,13040,13040,0
20230620,170600,14461977760,13040,13040,13040,13040,0
20230620,170500,14461977760,13040,13040,13040,13040,0
20230620,170400,14461977760,13040,13040,13040,13040,0
20230620,170300,14461977760,13040,13040,13040,13040,0
20230620,170200,14461977760,13040,13040,13040,13040,0
20230620,170100,14461977760,13040,13040,13040,13040,0
20230620,170000,14461977760,13040,13040,13040,13040,0
20230620,165900,14461977760,13040,13040,13040,13040,0
20230620,165800,14461977760,13040,13040,13040,13040,0
20230620,165700,14461977760,13040,13040,13040,13040,0
20230620,165600,14461977760,13040,13040,13040,13040,0
20230620,165500,14461977760,13040,13040,13040,13040,0
20230620,165400,14461977760,13040,13040,13040,13040,0
20230620,165300,14461977760,13040,13040,13040,13040,0
20230620,165200,14461977760,13040,13040,13040,13040,0
20230620,165100,14461977760,13040,13040,13040,13040,0
20230620,165000,14461977760,13040,13040,13040,13040,25413
20230620,164900,14461977760,13040,13040,13040,13040,0
20230620,164800,14461977760,13040,13040,13040,13040,0
20230620,164700,14461977760,13040,13040,13040,13040,0
20230620,164600,14461977760,13040,13040,13040,13040,0
20230620,164500,14461977760,13040,13040,13040,13040,0
20230620,164400,14461977760,13040,13040,13040,13040,0
20230620,164300,14461977760,13040,13040,13040,13040,0
20230620,164200,14461977760,13040,13040,13040,13040,0
20230620,164100,14461977760,13040,13040,13040,13040,0
20230620,164000,14461977760,13040,13040,13040,13040,0
20230620,163900,14461977760,13040,13040,13040,13040,0
20230620,163800,14461977760,13040,13040,13040,13040,0
20230620,163700,14461977760,13040,13040,13040,13040,0
20230620,163600,14461977760,13040,13040,13040,13040,0
20230620,163500,14461977760,13040,13040,13040,13040,0
20230620,163400,14461977760,13040,13040,13040,13040,0
20230620,163300,14461977760,13040,13040,13040,13040,0
20230620,163200,14461977760,13040,13040,13040,13040,0
20230620,163100,14461977760,13040,13040,13040,13040,0
20230620,163000,14461977760,13040,13040,13040,13040,0
20230620,162900,14461977760,13040,13040,13040,13040,0
20230620,162800,14461977760,13040,13040,13040,13040,0
20230620,162700,14461977760,13040,13040,13040,13040,0
20230620,162600,14461977760,13040,13040,13040,13040,0
20230620,162500,14461977760,13040,13040,13040,13040,0
20230620,162400,14461977760,13040,13040,13040,13040,0
20230620,162300,14461977760,13040,13040,13040,13040,0
20230620,162200,14461977760,13040,13040,13040,13040,0
20230620,162100,14461977760,13040,13040,13040,13040,0
20230620,162000,14461977760,13040,13040,13040,13040,25413
20230620,161900,14461977760,13040,13040,13040,13040,0
20230620,161800,14461977760,13040,13040,13040,13040,0
20230620,161700,14461977760,13040,13040,13040,13040,0
20230620,161600,14461977760,13040,13040,13040,13040,0
20230620,161500,14461977760,13040,13040,13040,13040,0
20230620,161400,14461977760,13040,13040,13040,13040,0
20230620,161300,14461977760,13040,13040,13040,13040,0
20230620,161200,14461977760,13040,13040,13040,13040,0
20230620,161100,14461977760,13040,13040,13040,13040,0
20230620,161000,14461977760,13040,13040,13040,13040,0
20230620,160900,14461977760,13040,13040,13040,13040,0
20230620,160800,14461977760,13040,13040,13040,13040,0
20230620,160700,14461977760,13040,13040,13040,13040,0
20230620,160600,14461977760,13040,13040,13040,13040,0
20230620,160500,14461977760,13040,13040,13040,13040,0
20230620,160400,14461977760,13040,13040,13040,13040,0
20230620,160300,14461977760,13040,13040,13040,13040,0
20230620,160200,14461977760,13040,13040,13040,13040,0
20230620,160100,14461977760,13040,13040,13040,13040,0
20230620,160000,14461977760,13040,13040,13040,13040,0
20230620,155900,14461977760,13040,13040,13040,13040,0
20230620,155800,14461977760,13040,13040,13040,13040,0
20230620,155700,14461977760,13040,13040,13040,13040,0
20230620,155600,14461977760,13040,13040,13040,13040,0
20230620,155500,14461977760,13040,13040,13040,13040,0
20230620,155400,14461977760,13040,13040,13040,13040,0
20230620,155300,14461977760,13040,13040,13040,13040,0
20230620,155200,14461977760,13040,13040,13040,13040,0
20230620,155100,14461977760,13040,13040,13040,13040,0
20230620,155000,14461977760,13040,13040,13040,13040,25413
20230620,154900,14461977760,13040,13040,13040,13040,0
20230620,154800,14461977760,13040,13040,13040,13040,0
20230620,154700,14461977760,13040,13040,13040,13040,0
20230620,154600,14461977760,13040,13040,13040,13040,0
20230620,154500,14461977760,13040,13040,13040,13040,0
20230620,154400,14461977760,13040,13040,13040,13040,0
20230620,154300,14461977760,13040,13040,13040,13040,0
20230620,154200,14461977760,13040,13040,13040,13040,0
20230620,154100,14461977760,13040,13040,13040,13040,0
20230620,154000,14461977760,13040,13040,13040,13040,0
20230620,153900,14461977760,13040,13040,13040,13040,0
20230620,153800,14461977760,13040,13040,13040,13040,0
20230620,153700,14461977760,13040,13040,13040,13040,0
20230620,153600,14461977760,13040,13040,13040,13040,0
20230620,153500,14461977760,13040,13040,13040,13040,0
20230620,153400,14461977760,13040,13040,13040,13040,0
20230620,153300,14461977760,13040,13040,13040,13040,0
20230620,153200,14461977760,13040,13040,13040,13040,0
20230620,153100,14461977760,13040,13040,13040,13040,0
20230620,153000,14461977760,13040,13040,13040,13040,25413
20230620,152900,14130592240,13030,13030,13030,13030,0
20230620,152800,14130592240,13030,13030,13030,13030,0
20230620,152700,14130592240,13030,13030,13030,13030,0
20230620,152600,14130592240,13030,13030,13030,13030,0
20230620,152500,14130592240,13030,13030,13030,13030,0
20230620,152400,14130592240,13030,13030,13030,13030,0
20230620,152300,14130592240,13030,13030,13030,13030,0
20230620,152200,14130592240,13030,13030,13030,13030,0
20230620,152100,14130592240,13030,13030,13030,13030,0
20230620,152000,14130592240,13030,13030,13030,13030,0
20230620,151900,14130592240,13030,13020,13030,13020,2161
20230620,151800,14102436060,13030,13010,13030,13010,1624
20230620,151700,14081303630,13020,13010,13020,13010,3688
20230620,151600,14033290410,13020,13020,13020,13010,1292
20230620,151500,14016469370,13020,13000,13020,13000,2067
20230620,151400,13989576370,13000,13000,13010,13000,2458
20230620,151300,13957610060,13000,13010,13010,13000,2003
20230620,151200,13931566380,13000,13010,13010,13000,3894
20230620,151100,13880907020,13000,13010,13010,13000,4922
20230620,151000,13816878110,13010,13000,13010,13000,1986
20230620,150900,13791052470,13010,13000,13010,13000,1941
20230620,150800,13765812710,13000,13000,13010,13000,732
20230620,150700,13756292620,13000,13000,13010,13000,845
20230620,150600,13745300200,13010,13000,13010,13000,1100
20230620,150500,13730997500,13000,13010,13010,13000,709
20230620,150400,13721775950,13010,13000,13010,13000,933
20230620,150300,13709645930,13010,13000,13010,13000,1698
20230620,150200,13687567390,13010,13010,13010,13000,858
20230620,150100,13676405980,13000,12990,13010,12990,2781
20230620,150000,13640253050,13000,12990,13000,12990,5048
20230620,145900,13574659980,13000,12980,13000,12980,4404
20230620,145800,13517439780,12990,12990,12990,12970,11569
20230620,145700,13367247480,12990,12990,12990,12980,28390
20230620,145600,12998674330,12990,12990,13000,12980,5799
20230620,145500,12923330330,12990,12980,12990,12980,10319
20230620,145400,12789342480,12980,12990,12990,12980,10155
20230620,145300,12657487890,12980,12990,12990,12980,13612
20230620,145200,12480773680,12980,12990,12990,12980,3726
20230620,145100,12432377680,12990,12990,12990,12980,4053
20230620,145000,12379743870,12980,12990,12990,12980,1205
20230620,144900,12364094490,12980,12980,12990,12980,3566
20230620,144800,12317797550,12990,12990,12990,12980,1329
20230620,144700,12300542660,12990,12990,13000,12990,15827
20230620,144600,12094947050,13000,13000,13000,12990,11934
20230620,144500,11939922960,12990,13000,13000,12990,2137
20230620,144400,11912159080,12990,12990,13000,12990,2036
20230620,144300,11885708560,12990,12990,13000,12990,1691
20230620,144200,11863739980,12990,12990,13000,12990,6555
20230620,144100,11778582890,13000,13000,13000,12990,1517
20230620,144000,11758869660,12990,12990,13000,12990,1129
20230620,143900,11744198430,12990,13000,13000,12990,8021
20230620,143800,11639972760,12990,13000,13000,12990,1997
20230620,143700,11614026640,13000,13000,13000,12990,2318
20230620,143600,11583909270,13000,13000,13000,12990,1211
20230620,143500,11568173240,12990,12990,13000,12990,1145
20230620,143400,11553297790,12990,13000,13000,12990,3589
20230620,143300,11506674320,13000,13000,13000,12990,1827
20230620,143200,11482931260,12990,13000,13000,12990,6219
20230620,143100,11402142910,13000,12990,13000,12990,4860
20230620,143000,11338982500,12990,12990,13000,12990,1103
20230620,142900,11324648420,13000,13000,13000,12990,2601
20230620,142800,11290850510,12990,13000,13000,12990,2733
20230620,142700,11255330630,13000,13000,13010,12990,32750
20230620,142600,10829594030,13000,13000,13010,13000,3026
20230620,142500,10790243360,13000,13010,13010,13000,1775
20230620,142400,10767165330,13000,13010,13010,13000,1281
20230620,142300,10750509260,13000,13000,13010,13000,1297
20230620,142200,10733646160,13000,13000,13010,13000,849
20230620,142100,10722608500,13000,13000,13010,13000,1635
20230620,142000,10701352250,13010,13010,13010,13000,4125
20230620,141900,10647708920,13000,13010,13010,13000,624
20230620,141800,10639596570,13000,13010,13010,13000,9992
20230620,141700,10509689750,13000,13000,13010,13000,4316
20230620,141600,10453580590,13000,13010,13010,13000,1985
20230620,141500,10427769760,13010,13010,13010,13000,3340
20230620,141400,10384325700,13000,13010,13010,13000,1796
20230620,141300,10360967900,13010,13000,13010,13000,2934
20230620,141200,10322815150,13000,13010,13010,13000,5493
20230620,141100,10251352300,13010,13010,13020,13010,1012
20230620,141000,10238185590,13020,13010,13020,13010,345
20230620,140900,10233697090,13020,13010,13020,13010,3510
20230620,140800,10188013460,13020,13010,13020,13000,2189
20230620,140700,10159549230,13010,13010,13020,13000,4063
20230620,140600,10106692440,13000,13010,13010,13000,3042
20230620,140500,10067134440,13000,13010,13010,13000,1471
20230620,140400,10048001390,13010,13020,13020,13000,1807
20230620,140300,10024497410,13020,13010,13020,13000,17951
20230620,140200,9791101520,13010,13010,13010,13000,9185
20230620,140100,9671669440,13010,13010,13020,13010,1187
20230620,140000,9656226040,13010,13010,13010,13000,3725
20230620,135900,9607768660,13010,13010,13020,13000,4553
20230620,135800,9548548220,13010,13020,13030,13010,35094
20230620,135700,9091825680,13020,13020,13030,13020,1084
20230620,135600,9077710930,13020,13020,13030,13020,6577
20230620,135500,8992073180,13030,13020,13030,13020,2806
20230620,135400,8955537300,13020,13020,13030,13020,1932
20230620,135300,8930381520,13020,13030,13030,13020,1179
20230620,135200,8915027800,13030,13020,13030,13020,2450
20230620,135100,8883105280,13030,13030,13030,13020,1290
20230620,135000,8866303930,13030,13030,13030,13020,2556
20230620,134900,8833010960,13020,13030,13040,13020,22001
20230620,134800,8546339050,13030,13030,13040,13030,902
20230620,134700,8534584630,13030,13040,13040,13030,448
20230620,134600,8528745140,13030,13030,13040,13030,4521
20230620,134500,8469800590,13030,13040,13040,13030,6362
20230620,134400,8386896040,13040,13030,13040,13030,1001
20230620,134300,8373851130,13030,13030,13040,13030,1417
20230620,134200,8355385710,13030,13040,13040,13030,1427
20230620,134100,8336790910,13030,13050,13050,13030,8291
20230620,134000,8228685750,13040,13040,13050,13040,5445
20230620,133900,8157682740,13040,13040,13050,13040,2641
20230620,133800,8123243020,13040,13040,13050,13040,1969
20230620,133700,8097567100,13050,13050,13050,13040,1188
20230620,133600,8082072130,13050,13050,13050,13040,1226
20230620,133500,8066077040,13050,13050,13050,13040,480
20230620,133400,8059813170,13040,13050,13050,13040,563
20230620,133300,8052468190,13040,13040,13050,13040,731
20230620,133200,8042930050,13040,13050,13050,13040,2638
20230620,133100,8008511720,13050,13050,13050,13040,1670
20230620,133000,7986730210,13050,13050,13050,13040,245
20230620,132900,7983533820,13050,13040,13050,13040,161
20230620,132800,7981433730,13040,13050,13050,13040,3330
20230620,132700,7938005380,13050,13050,13050,13040,268
20230620,132600,7934509460,13050,13050,13050,13040,26
20230620,132500,7934170240,13040,13040,13050,13040,962
20230620,132400,7921621920,13050,13040,13050,13040,1788
20230620,132300,7898306010,13050,13050,13050,13050,244
20230620,132200,7895121810,13040,13050,13050,13040,1308
20230620,132100,7878065360,13040,13050,13050,13040,172
20230620,132000,7875820900,13040,13050,13050,13040,1571
20230620,131900,7855320350,13050,13050,13050,13040,1316
20230620,131800,7838153710,13040,13050,13050,13040,1783
20230620,131700,7814886490,13040,13040,13050,13040,1301
20230620,131600,7797919350,13040,13040,13050,13040,766
20230620,131500,7787925600,13050,13050,13050,13040,3453
20230620,131400,7742896010,13050,13050,13050,13050,151
20230620,131300,7740925460,13050,13050,13050,13040,365
20230620,131200,7736162340,13050,13040,13050,13040,1377
20230620,131100,7718197040,13050,13050,13050,13040,403
20230620,131000,7712938570,13050,13050,13060,13050,1895
20230620,130900,7688208040,13050,13050,13060,13050,416
20230620,130800,7682778690,13050,13050,13060,13050,426
20230620,130700,7677219340,13050,13050,13060,13050,1668
20230620,130600,7655451210,13060,13050,13060,13050,4345
20230620,130500,7598748800,13060,13050,13060,13050,840
20230620,130400,7587785870,13050,13060,13060,13050,277
20230620,130300,7584169000,13060,13050,13060,13050,1743
20230620,130200,7561421840,13050,13060,13060,13050,2389
20230620,130100,7530230600,13060,13050,13060,13050,267
20230620,130000,7526745260,13050,13060,13060,13050,319
20230620,125900,7522581820,13060,13050,13060,13050,453
20230620,125800,7516670150,13050,13060,13060,13050,1242
20230620,125700,7500460290,13060,13060,13060,13050,758
20230620,125600,7490568320,13060,13060,13060,13050,1405
20230620,125500,7472231640,13060,13050,13060,13050,150
20230620,125400,7470274120,13050,13050,13060,13050,318
20230620,125300,7466124090,13060,13050,13060,13050,1065
20230620,125200,7452225700,13050,13060,13060,13050,170
20230620,125100,7450006810,13050,13050,13060,13050,4161
20230620,125000,7395705010,13050,13050,13050,13040,4533
20230620,124900,7336582750,13050,13040,13050,13040,1846
20230620,124800,7312510050,13040,13050,13050,13040,1285
20230620,124700,7295749640,13050,13040,13050,13040,2440
20230620,124600,7263927550,13050,13050,13050,13040,431
20230620,124500,7258303820,13050,13050,13050,13050,2821
20230620,124400,7221489770,13050,13050,13050,13040,871
20230620,124300,7210131100,13050,13050,13050,13040,221
20230620,124200,7207247810,13050,13040,13050,13040,1777
20230620,124100,7184073920,13050,13040,13050,13040,1867
20230620,124000,7159710790,13050,13050,13050,13040,1039
20230620,123900,7146160000,13050,13050,13050,13040,259
20230620,123800,7142780620,13050,13050,13050,13050,690
20230620,123700,7133776120,13040,13050,13050,13040,2079
20230620,123600,7106662930,13050,13050,13050,13040,1018
20230620,123500,7093386370,13040,13050,13050,13040,5463
20230620,123400,7022147270,13050,13050,13050,13040,149
20230620,123300,7020203210,13040,13040,13050,13040,1152
20230620,123200,7005172840,13040,13050,13050,13040,710
20230620,123100,6995911310,13050,13050,13050,13040,967
20230620,123000,6983298270,13050,13050,13050,13040,464
20230620,122900,6977244470,13050,13050,13050,13050,252
20230620,122800,6973955870,13050,13050,13050,13040,1132
20230620,122700,6959194080,13050,13050,13050,13040,3603
20230620,122600,6912200580,13050,13050,13050,13040,1154
20230620,122500,6897143190,13050,13050,13050,13050,557
20230620,122400,6889874340,13050,13050,13050,13040,183
20230620,122300,6887486270,13040,13050,13050,13040,982
20230620,122200,6874672820,13050,13050,13050,13040,1341
20230620,122100,6857179290,13060,13040,13060,13040,1651
20230620,122000,6835644390,13050,13050,13050,13040,2327
20230620,121900,6805278570,13050,13070,13070,13040,28000
20230620,121800,6439877090,13060,13060,13070,13060,1792
20230620,121700,6416473070,13060,13060,13060,13060,518
20230620,121600,6409707990,13070,13070,13070,13060,172
20230620,121500,6407461640,13060,13060,13060,13060,2019
20230620,121400,6381093500,13060,13060,13060,13050,159
20230620,121300,6379017040,13060,13060,13060,13050,1708
20230620,121200,6356717270,13060,13060,13070,13060,962
20230620,121100,6344153300,13060,13060,13060,13050,7769
20230620,121000,6242690190,13060,13060,13060,13050,41
20230620,120900,6242154950,13060,13060,13060,13050,922
20230620,120800,6230122280,13060,13060,13060,13050,342
20230620,120700,6225656660,13060,13060,13060,13050,1885
20230620,120600,6201038700,13060,13050,13060,13050,3279
20230620,120500,6158225790,13060,13060,13060,13050,790
20230620,120400,6147915810,13060,13060,13060,13050,1616
20230620,120300,6126817040,13050,13060,13060,13050,243
20230620,120200,6123645530,13060,13060,13060,13050,299
20230620,120100,6119742500,13060,13060,13060,13050,136
20230620,120000,6117967070,13050,13060,13060,13050,982
20230620,115900,6105150360,13050,13060,13060,13050,1562
20230620,115800,6084763250,13060,13060,13060,13050,398
20230620,115700,6079567100,13050,13060,13060,13050,350
20230620,115600,6074996180,13060,13050,13060,13050,9725
20230620,115500,5948014910,13050,13050,13060,13050,719
20230620,115400,5938631210,13060,13060,13060,13050,216
20230620,115300,5935811360,13050,13050,13060,13050,113
20230620,115200,5934335660,13050,13060,13060,13050,1988
20230620,115100,5908391110,13050,13060,13060,13050,331
20230620,115000,5904069160,13060,13060,13060,13050,207
20230620,114900,5901365870,13060,13060,13060,13050,701
20230620,114800,5892211730,13060,13050,13060,13050,575
20230620,114700,5884703060,13050,13050,13060,13050,1316
20230620,114600,5867526360,13060,13050,13060,13050,289
20230620,114500,5863754030,13050,13060,13060,13050,1436
20230620,114400,5845012090,13050,13060,13060,13050,528
20230620,114300,5838119130,13060,13060,13060,13050,970
20230620,114200,5825459750,13050,13060,13060,13050,384
20230620,114100,5820448110,13060,13060,13060,13050,4708
20230620,114000,5758962520,13060,13060,13060,13060,258
20230620,113900,5755593040,13060,13070,13070,13060,29
20230620,113800,5755214230,13060,13070,13070,13060,1826
20230620,113700,5731366550,13060,13060,13070,13060,183
20230620,113600,5728975550,13060,13070,13070,13060,75
20230620,113500,5727995750,13070,13060,13070,13050,3891
20230620,113400,5677182260,13060,13070,13070,13060,5954
20230620,113300,5599422150,13070,13070,13070,13070,110
20230620,113200,5597984450,13070,13070,13070,13070,28
20230620,113100,5597618490,13060,13060,13070,13060,3004
20230620,113000,5558374970,13060,13070,13070,13060,1297
20230620,112900,5541435220,13070,13070,13070,13060,448
20230620,112800,5535584110,13070,13060,13070,13060,51
20230620,112700,5534917620,13070,13060,13070,13060,1403
20230620,112600,5516583300,13070,13070,13070,13070,2952
20230620,112500,5478000660,13060,13070,13070,13060,1483
20230620,112400,5458624850,13060,13060,13070,13060,1262
20230620,112300,5442143000,13070,13060,13070,13060,230
20230620,112200,5439137990,13060,13070,13070,13060,89
20230620,112100,5437975380,13070,13060,13070,13060,1573
20230620,112000,5417431620,13070,13070,13070,13060,370
20230620,111900,5412598770,13070,13070,13070,13060,232
20230620,111800,5409567150,13060,13060,13070,13060,210
20230620,111700,5406824480,13070,13060,13070,13060,7046
20230620,111600,5314803540,13070,13070,13070,13060,3678
20230620,111500,5266767690,13070,13070,13070,13070,84
20230620,111400,5265669810,13070,13070,13070,13060,97
20230620,111300,5264402620,13060,13070,13070,13060,171
20230620,111200,5262168700,13070,13070,13070,13060,684
20230620,111100,5253235330,13070,13060,13070,13060,657
20230620,111000,5244648920,13070,13060,13070,13060,1843
20230620,110900,5220576700,13070,13070,13070,13060,1071
20230620,110800,5206585650,13070,13080,13080,13070,3955
20230620,110700,5154893680,13080,13070,13080,13070,929
20230620,110600,5142751510,13070,13080,13080,13070,451
20230620,110500,5136856610,13070,13080,13080,13070,198
20230620,110400,5134268350,13080,13070,13080,13070,1463
20230620,110300,5115133920,13080,13070,13080,13070,3426
20230620,110200,5070356080,13070,13070,13070,13070,4865
20230620,110100,5006770530,13070,13080,13080,13070,831
20230620,110000,4995907770,13080,13080,13080,13080,212
20230620,105900,4993134810,13080,13070,13080,13070,916
20230620,105800,4981162450,13070,13070,13080,13070,89
20230620,105700,4979998630,13070,13070,13070,13060,862
20230620,105600,4968732320,13060,13080,13080,13060,1372
20230620,105500,4950812280,13070,13070,13080,13070,552
20230620,105400,4943596940,13070,13070,13070,13060,2058
20230620,105300,4916699050,13070,13070,13070,13070,1225
20230620,105200,4900688300,13070,13070,13070,13060,592
20230620,105100,4892955330,13070,13070,13070,13060,1643
20230620,105000,4871481400,13070,13070,13090,13070,1221
20230620,104900,4855515590,13070,13070,13080,13060,8017
20230620,104800,4750802810,13080,13090,13090,13070,4125
20230620,104700,4696888540,13070,13080,13080,13070,1063
20230620,104600,4682986540,13080,13090,13090,13070,2806
20230620,104500,4646288480,13080,13080,13080,13080,1233
20230620,104400,4630160840,13070,13080,13080,13070,131
20230620,104300,4628447440,13070,13070,13070,13070,4717
20230620,104200,4566796250,13070,13060,13070,13050,5159
20230620,104100,4499431510,13060,13050,13060,13050,870
20230620,104000,4488076360,13050,13060,13060,13050,3230
20230620,103900,4445894620,13060,13060,13060,13060,1343
20230620,103800,4428355040,13060,13060,13070,13060,8793
20230620,103700,4313518300,13060,13060,13060,13050,3874
20230620,103600,4262930560,13060,13060,13060,13060,1969
20230620,103500,4237215420,13050,13060,13060,13050,2478
20230620,103400,4204865750,13060,13050,13060,13050,3734
20230620,103300,4156104610,13060,13060,13060,13050,2345
20230620,103200,4125491420,13060,13060,13060,13050,1352
20230620,103100,4107834360,13060,13060,13060,13050,164
20230620,103000,4105693420,13050,13050,13060,13040,7189
20230620,102900,4011878390,13050,13050,13060,13040,1909
20230620,102800,3986965920,13050,13050,13060,13050,4291
20230620,102700,3930963140,13050,13050,13060,13050,1589
20230620,102600,3910225310,13050,13060,13060,13050,1583
20230620,102500,3889566680,13050,13050,13060,13050,2559
20230620,102400,3856171030,13060,13060,13060,13050,1162
20230620,102300,3841004040,13050,13060,13060,13050,512
20230620,102200,3834319960,13050,13060,13060,13050,10472
20230620,102100,3697651780,13060,13060,13060,13050,2340
20230620,102000,3667107140,13060,13050,13060,13050,1361
20230620,101900,3649340290,13060,13060,13060,13050,744
20230620,101800,3639626210,13060,13060,13060,13060,412
20230620,101700,3634245490,13060,13060,13060,13050,3828
20230620,101600,3584283750,13060,13060,13060,13050,3514
20230620,101500,3538393360,13060,13070,13070,13060,6743
20230620,101400,3450327440,13070,13070,13070,13060,2716
20230620,101300,3414845440,13070,13070,13070,13070,3522
20230620,101200,3368812900,13070,13080,13080,13070,3859
20230620,101100,3318374600,13080,13080,13080,13070,2057
20230620,101000,3291476530,13080,13080,13080,13070,829
20230620,100900,3280634200,13080,13080,13080,13070,3476
20230620,100800,3235187610,13080,13080,13080,13070,762
20230620,100700,3225222190,13080,13070,13080,13070,1893
20230620,100600,3200476180,13080,13080,13090,13070,10993
20230620,100500,3056699340,13090,13090,13090,13080,808
20230620,100400,3046127730,13090,13100,13100,13080,12990
20230620,100300,2876125580,13090,13100,13100,13090,3280
20230620,100200,2833178420,13100,13110,13110,13100,17956
20230620,100100,2597952700,13110,13110,13110,13100,4384
20230620,100000,2540521280,13110,13100,13110,13100,1435
20230620,095900,2521720940,13110,13110,13110,13110,558
20230620,095800,2514405560,13100,13110,13110,13100,1084
20230620,095700,2500202080,13110,13100,13110,13100,1591
20230620,095600,2479348390,13110,13110,13110,13100,2233
20230620,095500,2450094160,13110,13110,13110,13100,1399
20230620,095400,2431753400,13110,13110,13110,13100,556
20230620,095300,2424467740,13100,13100,13110,13100,4423
20230620,095200,2366502190,13100,13110,13110,13100,2572
20230620,095100,2332800230,13110,13110,13110,13100,2484
20230620,095000,2300235070,13110,13110,13110,13100,5995
20230620,094900,2221688190,13110,13120,13120,13110,2118
20230620,094800,2193920670,13120,13110,13120,13110,3256
20230620,094700,2151234070,13110,13110,13120,13110,338
20230620,094600,2146802780,13110,13110,13120,13110,7231
20230620,094500,2051964630,13110,13110,13120,13110,1908
20230620,094400,2026949420,13110,13110,13120,13110,1370
20230620,094300,2008988650,13110,13110,13120,13110,622
20230620,094200,2000834220,13110,13120,13120,13110,2694
20230620,094100,1965512410,13120,13110,13120,13110,866
20230620,094000,1954159080,13110,13130,13130,13100,12621
20230620,093900,1788669310,13130,13130,13130,13120,201
20230620,093800,1786031400,13130,13120,13130,13120,1642
20230620,093700,1764487720,13120,13120,13120,13110,2838
20230620,093600,1727265590,13120,13110,13120,13100,5486
20230620,093500,1655349620,13110,13110,13110,13100,1413
20230620,093400,1636827760,13110,13120,13120,13110,3778
20230620,093300,1587297190,13120,13130,13130,13110,23166
20230620,093200,1283501730,13130,13130,13130,13120,473
20230620,093100,1277292950,13130,13130,13130,13120,2073
20230620,093000,1250092760,13130,13130,13130,13120,3022
20230620,092900,1210441970,13130,13120,13130,13120,362
20230620,092800,1205692070,13120,13120,13130,13120,767
20230620,092700,1195627150,13130,13120,13130,13120,567
20230620,092600,1188186440,13130,13130,13130,13120,662
20230620,092500,1179494480,13130,13120,13130,13120,2534
20230620,092400,1146246770,13120,13120,13130,13110,5530
20230620,092300,1073725260,13120,13130,13130,13110,3183
20230620,092200,1031964460,13120,13120,13130,13120,5677
20230620,092100,957477390,13130,13130,13130,13120,1644
20230620,092000,935903450,13130,13150,13150,13130,4539
20230620,091900,876305220,13140,13150,13150,13140,6446
20230620,091800,791603840,13150,13150,13150,13140,522
20230620,091700,784740440,13150,13150,13150,13140,960
20230620,091600,772120950,13150,13150,13150,13140,809
20230620,091500,761482650,13150,13160,13170,13140,13703
20230620,091400,581263680,13160,13170,13170,13160,2868
20230620,091300,543510150,13170,13160,13170,13150,2745
20230620,091200,507386050,13160,13160,13160,13150,1434
20230620,091100,488521340,13160,13160,13160,13150,1947
20230620,091000,462899270,13150,13160,13160,13150,802
20230620,090900,452345500,13160,13160,13160,13150,2254
20230620,090800,422690500,13160,13160,13160,13150,1110
20230620,090700,408086250,13160,13160,13160,13150,1078
20230620,090600,393900100,13160,13160,13160,13150,4837
20230620,090500,330288580,13160,13170,13170,13150,1945
20230620,090400,304691360,13170,13160,13170,13160,1062
20230620,090300,290715080,13160,13160,13170,13160,1143
20230620,090200,275669370,13170,13170,13170,13160,936
20230620,090100,263342460,13170,13160,13180,13160,1367
20230620,090000,245351190,13160,13190,13200,13150,18605