260870/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215200,3477838000,53100,53100,53100,53100,314
20230614,215100,3477838000,53100,53100,53100,53100,0
20230614,215000,3477838000,53100,53100,53100,53100,0
20230614,214900,3477838000,53100,53100,53100,53100,0
20230614,214800,3477838000,53100,53100,53100,53100,0
20230614,214700,3477838000,53100,53100,53100,53100,0
20230614,214600,3477838000,53100,53100,53100,53100,0
20230614,214500,3477838000,53100,53100,53100,53100,0
20230614,214400,3477838000,53100,53100,53100,53100,0
20230614,214300,3477838000,53100,53100,53100,53100,0
20230614,214200,3477838000,53100,53100,53100,53100,0
20230614,214100,3477838000,53100,53100,53100,53100,0
20230614,214000,3477838000,53100,53100,53100,53100,0
20230614,213900,3477838000,53100,53100,53100,53100,0
20230614,213800,3477838000,53100,53100,53100,53100,0
20230614,213700,3477838000,53100,53100,53100,53100,0
20230614,213600,3477838000,53100,53100,53100,53100,0
20230614,213500,3477838000,53100,53100,53100,53100,0
20230614,213400,3477838000,53100,53100,53100,53100,0
20230614,213300,3477838000,53100,53100,53100,53100,0
20230614,213200,3477838000,53100,53100,53100,53100,0
20230614,213100,3477838000,53100,53100,53100,53100,0
20230614,213000,3477838000,53100,53100,53100,53100,0
20230614,212900,3477838000,53100,53100,53100,53100,0
20230614,212800,3477838000,53100,53100,53100,53100,0
20230614,212700,3477838000,53100,53100,53100,53100,0
20230614,212600,3477838000,53100,53100,53100,53100,0
20230614,212500,3477838000,53100,53100,53100,53100,0
20230614,212400,3477838000,53100,53100,53100,53100,0
20230614,212300,3477838000,53100,53100,53100,53100,0
20230614,212200,3477838000,53100,53100,53100,53100,314
20230614,212100,3477838000,53100,53100,53100,53100,0
20230614,212000,3477838000,53100,53100,53100,53100,0
20230614,211900,3477838000,53100,53100,53100,53100,0
20230614,211800,3477838000,53100,53100,53100,53100,0
20230614,211700,3477838000,53100,53100,53100,53100,0
20230614,211600,3477838000,53100,53100,53100,53100,0
20230614,211500,3477838000,53100,53100,53100,53100,0
20230614,211400,3477838000,53100,53100,53100,53100,0
20230614,211300,3477838000,53100,53100,53100,53100,0
20230614,211200,3477838000,53100,53100,53100,53100,0
20230614,211100,3477838000,53100,53100,53100,53100,0
20230614,211000,3477838000,53100,53100,53100,53100,0
20230614,210900,3477838000,53100,53100,53100,53100,0
20230614,210800,3477838000,53100,53100,53100,53100,0
20230614,210700,3477838000,53100,53100,53100,53100,0
20230614,210600,3477838000,53100,53100,53100,53100,0
20230614,210500,3477838000,53100,53100,53100,53100,0
20230614,210400,3477838000,53100,53100,53100,53100,0
20230614,210300,3477838000,53100,53100,53100,53100,0
20230614,210200,3477838000,53100,53100,53100,53100,0
20230614,210100,3477838000,53100,53100,53100,53100,0
20230614,210000,3477838000,53100,53100,53100,53100,0
20230614,205900,3477838000,53100,53100,53100,53100,0
20230614,205800,3477838000,53100,53100,53100,53100,0
20230614,205700,3477838000,53100,53100,53100,53100,0
20230614,205600,3477838000,53100,53100,53100,53100,0
20230614,205500,3477838000,53100,53100,53100,53100,0
20230614,205400,3477838000,53100,53100,53100,53100,0
20230614,205300,3477838000,53100,53100,53100,53100,0
20230614,205200,3477838000,53100,53100,53100,53100,314
20230614,205100,3477838000,53100,53100,53100,53100,0
20230614,205000,3477838000,53100,53100,53100,53100,0
20230614,204900,3477838000,53100,53100,53100,53100,0
20230614,204800,3477838000,53100,53100,53100,53100,0
20230614,204700,3477838000,53100,53100,53100,53100,0
20230614,204600,3477838000,53100,53100,53100,53100,0
20230614,204500,3477838000,53100,53100,53100,53100,0
20230614,204400,3477838000,53100,53100,53100,53100,0
20230614,204300,3477838000,53100,53100,53100,53100,0
20230614,204200,3477838000,53100,53100,53100,53100,0
20230614,204100,3477838000,53100,53100,53100,53100,0
20230614,204000,3477838000,53100,53100,53100,53100,0
20230614,203900,3477838000,53100,53100,53100,53100,0
20230614,203800,3477838000,53100,53100,53100,53100,0
20230614,203700,3477838000,53100,53100,53100,53100,0
20230614,203600,3477838000,53100,53100,53100,53100,0
20230614,203500,3477838000,53100,53100,53100,53100,0
20230614,203400,3477838000,53100,53100,53100,53100,0
20230614,203300,3477838000,53100,53100,53100,53100,0
20230614,203200,3477838000,53100,53100,53100,53100,0
20230614,203100,3477838000,53100,53100,53100,53100,0
20230614,203000,3477838000,53100,53100,53100,53100,0
20230614,202900,3477838000,53100,53100,53100,53100,0
20230614,202800,3477838000,53100,53100,53100,53100,0
20230614,202700,3477838000,53100,53100,53100,53100,0
20230614,202600,3477838000,53100,53100,53100,53100,0
20230614,202500,3477838000,53100,53100,53100,53100,0
20230614,202400,3477838000,53100,53100,53100,53100,0
20230614,202300,3477838000,53100,53100,53100,53100,0
20230614,202200,3477838000,53100,53100,53100,53100,314
20230614,202100,3477838000,53100,53100,53100,53100,0
20230614,202000,3477838000,53100,53100,53100,53100,0
20230614,201900,3477838000,53100,53100,53100,53100,0
20230614,201800,3477838000,53100,53100,53100,53100,0
20230614,201700,3477838000,53100,53100,53100,53100,0
20230614,201600,3477838000,53100,53100,53100,53100,0
20230614,201500,3477838000,53100,53100,53100,53100,0
20230614,201400,3477838000,53100,53100,53100,53100,0
20230614,201300,3477838000,53100,53100,53100,53100,0
20230614,201200,3477838000,53100,53100,53100,53100,0
20230614,201100,3477838000,53100,53100,53100,53100,0
20230614,201000,3477838000,53100,53100,53100,53100,0
20230614,200900,3477838000,53100,53100,53100,53100,0
20230614,200800,3477838000,53100,53100,53100,53100,0
20230614,200700,3477838000,53100,53100,53100,53100,0
20230614,200600,3477838000,53100,53100,53100,53100,0
20230614,200500,3477838000,53100,53100,53100,53100,0
20230614,200400,3477838000,53100,53100,53100,53100,0
20230614,200300,3477838000,53100,53100,53100,53100,0
20230614,200200,3477838000,53100,53100,53100,53100,0
20230614,200100,3477838000,53100,53100,53100,53100,0
20230614,200000,3477838000,53100,53100,53100,53100,0
20230614,195900,3477838000,53100,53100,53100,53100,0
20230614,195800,3477838000,53100,53100,53100,53100,0
20230614,195700,3477838000,53100,53100,53100,53100,0
20230614,195600,3477838000,53100,53100,53100,53100,0
20230614,195500,3477838000,53100,53100,53100,53100,0
20230614,195400,3477838000,53100,53100,53100,53100,0
20230614,195300,3477838000,53100,53100,53100,53100,0
20230614,195200,3477838000,53100,53100,53100,53100,314
20230614,195100,3477838000,53100,53100,53100,53100,0
20230614,195000,3477838000,53100,53100,53100,53100,0
20230614,194900,3477838000,53100,53100,53100,53100,0
20230614,194800,3477838000,53100,53100,53100,53100,0
20230614,194700,3477838000,53100,53100,53100,53100,0
20230614,194600,3477838000,53100,53100,53100,53100,0
20230614,194500,3477838000,53100,53100,53100,53100,0
20230614,194400,3477838000,53100,53100,53100,53100,0
20230614,194300,3477838000,53100,53100,53100,53100,0
20230614,194200,3477838000,53100,53100,53100,53100,0
20230614,194100,3477838000,53100,53100,53100,53100,0
20230614,194000,3477838000,53100,53100,53100,53100,0
20230614,193900,3477838000,53100,53100,53100,53100,0
20230614,193800,3477838000,53100,53100,53100,53100,0
20230614,193700,3477838000,53100,53100,53100,53100,0
20230614,193600,3477838000,53100,53100,53100,53100,0
20230614,193500,3477838000,53100,53100,53100,53100,0
20230614,193400,3477838000,53100,53100,53100,53100,0
20230614,193300,3477838000,53100,53100,53100,53100,0
20230614,193200,3477838000,53100,53100,53100,53100,0
20230614,193100,3477838000,53100,53100,53100,53100,0
20230614,193000,3477838000,53100,53100,53100,53100,0
20230614,192900,3477838000,53100,53100,53100,53100,0
20230614,192800,3477838000,53100,53100,53100,53100,0
20230614,192700,3477838000,53100,53100,53100,53100,0
20230614,192600,3477838000,53100,53100,53100,53100,0
20230614,192500,3477838000,53100,53100,53100,53100,0
20230614,192400,3477838000,53100,53100,53100,53100,0
20230614,192300,3477838000,53100,53100,53100,53100,0
20230614,192200,3477838000,53100,53100,53100,53100,314
20230614,192100,3477838000,53100,53100,53100,53100,0
20230614,192000,3477838000,53100,53100,53100,53100,0
20230614,191900,3477838000,53100,53100,53100,53100,0
20230614,191800,3477838000,53100,53100,53100,53100,0
20230614,191700,3477838000,53100,53100,53100,53100,0
20230614,191600,3477838000,53100,53100,53100,53100,0
20230614,191500,3477838000,53100,53100,53100,53100,0
20230614,191400,3477838000,53100,53100,53100,53100,0
20230614,191300,3477838000,53100,53100,53100,53100,0
20230614,191200,3477838000,53100,53100,53100,53100,0
20230614,191100,3477838000,53100,53100,53100,53100,0
20230614,191000,3477838000,53100,53100,53100,53100,0
20230614,190900,3477838000,53100,53100,53100,53100,0
20230614,190800,3477838000,53100,53100,53100,53100,0
20230614,190700,3477838000,53100,53100,53100,53100,0
20230614,190600,3477838000,53100,53100,53100,53100,0
20230614,190500,3477838000,53100,53100,53100,53100,0
20230614,190400,3477838000,53100,53100,53100,53100,0
20230614,190300,3477838000,53100,53100,53100,53100,0
20230614,190200,3477838000,53100,53100,53100,53100,0
20230614,190100,3477838000,53100,53100,53100,53100,0
20230614,190000,3477838000,53100,53100,53100,53100,0
20230614,185900,3477838000,53100,53100,53100,53100,0
20230614,185800,3477838000,53100,53100,53100,53100,0
20230614,185700,3477838000,53100,53100,53100,53100,0
20230614,185600,3477838000,53100,53100,53100,53100,0
20230614,185500,3477838000,53100,53100,53100,53100,0
20230614,185400,3477838000,53100,53100,53100,53100,0
20230614,185300,3477838000,53100,53100,53100,53100,0
20230614,185200,3477838000,53100,53100,53100,53100,314
20230614,185100,3477838000,53100,53100,53100,53100,0
20230614,185000,3477838000,53100,53100,53100,53100,0
20230614,184900,3477838000,53100,53100,53100,53100,0
20230614,184800,3477838000,53100,53100,53100,53100,0
20230614,184700,3477838000,53100,53100,53100,53100,0
20230614,184600,3477838000,53100,53100,53100,53100,0
20230614,184500,3477838000,53100,53100,53100,53100,0
20230614,184400,3477838000,53100,53100,53100,53100,0
20230614,184300,3477838000,53100,53100,53100,53100,0
20230614,184200,3477838000,53100,53100,53100,53100,0
20230614,184100,3477838000,53100,53100,53100,53100,0
20230614,184000,3477838000,53100,53100,53100,53100,0
20230614,183900,3477838000,53100,53100,53100,53100,0
20230614,183800,3477838000,53100,53100,53100,53100,0
20230614,183700,3477838000,53100,53100,53100,53100,0
20230614,183600,3477838000,53100,53100,53100,53100,0
20230614,183500,3477838000,53100,53100,53100,53100,0
20230614,183400,3477838000,53100,53100,53100,53100,0
20230614,183300,3477838000,53100,53100,53100,53100,0
20230614,183200,3477838000,53100,53100,53100,53100,0
20230614,183100,3477838000,53100,53100,53100,53100,0
20230614,183000,3477838000,53100,53100,53100,53100,0
20230614,182900,3477838000,53100,53100,53100,53100,0
20230614,182800,3477838000,53100,53100,53100,53100,0
20230614,182700,3477838000,53100,53100,53100,53100,0
20230614,182600,3477838000,53100,53100,53100,53100,0
20230614,182500,3477838000,53100,53100,53100,53100,0
20230614,182400,3477838000,53100,53100,53100,53100,0
20230614,182300,3477838000,53100,53100,53100,53100,0
20230614,182200,3477838000,53100,53100,53100,53100,314
20230614,182100,3477838000,53100,53100,53100,53100,0
20230614,182000,3477838000,53100,53100,53100,53100,0
20230614,181900,3477838000,53100,53100,53100,53100,0
20230614,181800,3477838000,53100,53100,53100,53100,0
20230614,181700,3477838000,53100,53100,53100,53100,0
20230614,181600,3477838000,53100,53100,53100,53100,0
20230614,181500,3477838000,53100,53100,53100,53100,0
20230614,181400,3477838000,53100,53100,53100,53100,0
20230614,181300,3477838000,53100,53100,53100,53100,0
20230614,181200,3477838000,53100,53100,53100,53100,0
20230614,181100,3477838000,53100,53100,53100,53100,0
20230614,181000,3477838000,53100,53100,53100,53100,0
20230614,180900,3477838000,53100,53100,53100,53100,0
20230614,180800,3477838000,53100,53100,53100,53100,0
20230614,180700,3477838000,53100,53100,53100,53100,0
20230614,180600,3477838000,53100,53100,53100,53100,0
20230614,180500,3477838000,53100,53100,53100,53100,0
20230614,180400,3477838000,53100,53100,53100,53100,0
20230614,180300,3477838000,53100,53100,53100,53100,0
20230614,180200,3477838000,53100,53100,53100,53100,0
20230614,180100,3477838000,53100,53100,53100,53100,0
20230614,180000,3477838000,53100,53100,53100,53100,0
20230614,175900,3477838000,53100,53100,53100,53100,0
20230614,175800,3477838000,53100,53100,53100,53100,0
20230614,175700,3477838000,53100,53100,53100,53100,0
20230614,175600,3477838000,53100,53100,53100,53100,0
20230614,175500,3477838000,53100,53100,53100,53100,0
20230614,175400,3477838000,53100,53100,53100,53100,0
20230614,175300,3477838000,53100,53100,53100,53100,0
20230614,175200,3477838000,53100,53100,53100,53100,314
20230614,175100,3477838000,53100,53100,53100,53100,0
20230614,175000,3477838000,53100,53100,53100,53100,0
20230614,174900,3477838000,53100,53100,53100,53100,0
20230614,174800,3477838000,53100,53100,53100,53100,0
20230614,174700,3477838000,53100,53100,53100,53100,0
20230614,174600,3477838000,53100,53100,53100,53100,0
20230614,174500,3477838000,53100,53100,53100,53100,0
20230614,174400,3477838000,53100,53100,53100,53100,0
20230614,174300,3477838000,53100,53100,53100,53100,0
20230614,174200,3477838000,53100,53100,53100,53100,0
20230614,174100,3477838000,53100,53100,53100,53100,0
20230614,174000,3477838000,53100,53100,53100,53100,0
20230614,173900,3477838000,53100,53100,53100,53100,0
20230614,173800,3477838000,53100,53100,53100,53100,0
20230614,173700,3477838000,53100,53100,53100,53100,0
20230614,173600,3477838000,53100,53100,53100,53100,0
20230614,173500,3477838000,53100,53100,53100,53100,0
20230614,173400,3477838000,53100,53100,53100,53100,0
20230614,173300,3477838000,53100,53100,53100,53100,0
20230614,173200,3477838000,53100,53100,53100,53100,0
20230614,173100,3477838000,53100,53100,53100,53100,0
20230614,173000,3477838000,53100,53100,53100,53100,0
20230614,172900,3477838000,53100,53100,53100,53100,0
20230614,172800,3477838000,53100,53100,53100,53100,0
20230614,172700,3477838000,53100,53100,53100,53100,0
20230614,172600,3477838000,53100,53100,53100,53100,0
20230614,172500,3477838000,53100,53100,53100,53100,0
20230614,172400,3477838000,53100,53100,53100,53100,0
20230614,172300,3477838000,53100,53100,53100,53100,0
20230614,172200,3477838000,53100,53100,53100,53100,314
20230614,172100,3477838000,53100,53100,53100,53100,0
20230614,172000,3477838000,53100,53100,53100,53100,0
20230614,171900,3477838000,53100,53100,53100,53100,0
20230614,171800,3477838000,53100,53100,53100,53100,0
20230614,171700,3477838000,53100,53100,53100,53100,0
20230614,171600,3477838000,53100,53100,53100,53100,0
20230614,171500,3477838000,53100,53100,53100,53100,0
20230614,171400,3477838000,53100,53100,53100,53100,0
20230614,171300,3477838000,53100,53100,53100,53100,0
20230614,171200,3477838000,53100,53100,53100,53100,0
20230614,171100,3477838000,53100,53100,53100,53100,0
20230614,171000,3477838000,53100,53100,53100,53100,0
20230614,170900,3477838000,53100,53100,53100,53100,0
20230614,170800,3477838000,53100,53100,53100,53100,0
20230614,170700,3477838000,53100,53100,53100,53100,0
20230614,170600,3477838000,53100,53100,53100,53100,0
20230614,170500,3477838000,53100,53100,53100,53100,0
20230614,170400,3477838000,53100,53100,53100,53100,0
20230614,170300,3477838000,53100,53100,53100,53100,0
20230614,170200,3477838000,53100,53100,53100,53100,0
20230614,170100,3477838000,53100,53100,53100,53100,0
20230614,170000,3477838000,53100,53100,53100,53100,0
20230614,165900,3477838000,53100,53100,53100,53100,0
20230614,165800,3477838000,53100,53100,53100,53100,0
20230614,165700,3477838000,53100,53100,53100,53100,0
20230614,165600,3477838000,53100,53100,53100,53100,0
20230614,165500,3477838000,53100,53100,53100,53100,0
20230614,165400,3477838000,53100,53100,53100,53100,0
20230614,165300,3477838000,53100,53100,53100,53100,0
20230614,165200,3477838000,53100,53100,53100,53100,314
20230614,165100,3477838000,53100,53100,53100,53100,0
20230614,165000,3477838000,53100,53100,53100,53100,0
20230614,164900,3477838000,53100,53100,53100,53100,0
20230614,164800,3477838000,53100,53100,53100,53100,0
20230614,164700,3477838000,53100,53100,53100,53100,0
20230614,164600,3477838000,53100,53100,53100,53100,0
20230614,164500,3477838000,53100,53100,53100,53100,0
20230614,164400,3477838000,53100,53100,53100,53100,0
20230614,164300,3477838000,53100,53100,53100,53100,0
20230614,164200,3477838000,53100,53100,53100,53100,0
20230614,164100,3477838000,53100,53100,53100,53100,0
20230614,164000,3477838000,53100,53100,53100,53100,0
20230614,163900,3477838000,53100,53100,53100,53100,0
20230614,163800,3477838000,53100,53100,53100,53100,0
20230614,163700,3477838000,53100,53100,53100,53100,0
20230614,163600,3477838000,53100,53100,53100,53100,0
20230614,163500,3477838000,53100,53100,53100,53100,0
20230614,163400,3477838000,53100,53100,53100,53100,0
20230614,163300,3477838000,53100,53100,53100,53100,0
20230614,163200,3477838000,53100,53100,53100,53100,0
20230614,163100,3477838000,53100,53100,53100,53100,0
20230614,163000,3477838000,53100,53100,53100,53100,0
20230614,162900,3477838000,53100,53100,53100,53100,0
20230614,162800,3477838000,53100,53100,53100,53100,0
20230614,162700,3477838000,53100,53100,53100,53100,0
20230614,162600,3477838000,53100,53100,53100,53100,0
20230614,162500,3477838000,53100,53100,53100,53100,0
20230614,162400,3477838000,53100,53100,53100,53100,0
20230614,162300,3477838000,53100,53100,53100,53100,0
20230614,162200,3477838000,53100,53100,53100,53100,314
20230614,162100,3477838000,53100,53100,53100,53100,0
20230614,162000,3477838000,53100,53100,53100,53100,0
20230614,161900,3477838000,53100,53100,53100,53100,0
20230614,161800,3477838000,53100,53100,53100,53100,0
20230614,161700,3477838000,53100,53100,53100,53100,0
20230614,161600,3477838000,53100,53100,53100,53100,0
20230614,161500,3477838000,53100,53100,53100,53100,0
20230614,161400,3477838000,53100,53100,53100,53100,0
20230614,161300,3477838000,53100,53100,53100,53100,0
20230614,161200,3477838000,53100,53100,53100,53100,0
20230614,161100,3477838000,53100,53100,53100,53100,0
20230614,161000,3477838000,53100,53100,53100,53100,0
20230614,160900,3477838000,53100,53100,53100,53100,0
20230614,160800,3477838000,53100,53100,53100,53100,0
20230614,160700,3477838000,53100,53100,53100,53100,0
20230614,160600,3477838000,53100,53100,53100,53100,0
20230614,160500,3477838000,53100,53100,53100,53100,0
20230614,160400,3477838000,53100,53100,53100,53100,0
20230614,160300,3477838000,53100,53100,53100,53100,0
20230614,160200,3477838000,53100,53100,53100,53100,0
20230614,160100,3477838000,53100,53100,53100,53100,0
20230614,160000,3477838000,53100,53100,53100,53100,0
20230614,155900,3477838000,53100,53100,53100,53100,0
20230614,155800,3477838000,53100,53100,53100,53100,0
20230614,155700,3477838000,53100,53100,53100,53100,0
20230614,155600,3477838000,53100,53100,53100,53100,0
20230614,155500,3477838000,53100,53100,53100,53100,0
20230614,155400,3477838000,53100,53100,53100,53100,0
20230614,155300,3477838000,53100,53100,53100,53100,0
20230614,155200,3477838000,53100,53100,53100,53100,314
20230614,155100,3477838000,53100,53100,53100,53100,0
20230614,155000,3477838000,53100,53100,53100,53100,0
20230614,154900,3477838000,53100,53100,53100,53100,0
20230614,154800,3477838000,53100,53100,53100,53100,0
20230614,154700,3477838000,53100,53100,53100,53100,0
20230614,154600,3477838000,53100,53100,53100,53100,0
20230614,154500,3477838000,53100,53100,53100,53100,0
20230614,154400,3477838000,53100,53100,53100,53100,0
20230614,154300,3477838000,53100,53100,53100,53100,0
20230614,154200,3477838000,53100,53100,53100,53100,0
20230614,154100,3477838000,53100,53100,53100,53100,0
20230614,154000,3477838000,53100,53100,53100,53100,0
20230614,153900,3477838000,53100,53100,53100,53100,0
20230614,153800,3477838000,53100,53100,53100,53100,0
20230614,153700,3477838000,53100,53100,53100,53100,0
20230614,153600,3477838000,53100,53100,53100,53100,0
20230614,153500,3477838000,53100,53100,53100,53100,0
20230614,153400,3477838000,53100,53100,53100,53100,0
20230614,153300,3477838000,53100,53100,53100,53100,0
20230614,153200,3477838000,53100,53100,53100,53100,0
20230614,153100,3477838000,53100,53100,53100,53100,0
20230614,153000,3477838000,53100,53100,53100,53100,314
20230614,152900,3461164600,53000,53000,53000,53000,0
20230614,152800,3461164600,53000,53000,53000,53000,0
20230614,152700,3461164600,53000,53000,53000,53000,0
20230614,152600,3461164600,53000,53000,53000,53000,0
20230614,152500,3461164600,53000,53000,53000,53000,0
20230614,152400,3461164600,53000,53000,53000,53000,0
20230614,152300,3461164600,53000,53000,53000,53000,0
20230614,152200,3461164600,53000,53000,53000,53000,0
20230614,152100,3461164600,53000,53000,53000,53000,0
20230614,152000,3461164600,53000,53000,53000,53000,0
20230614,151900,3461164600,53000,52800,53100,52800,146
20230614,151800,3453426800,52800,52800,53000,52800,4
20230614,151700,3453215400,52800,53000,53000,52800,171
20230614,151600,3444184100,52800,52900,52900,52800,167
20230614,151500,3435360400,52900,53000,53000,52900,226
20230614,151400,3423382500,53100,53100,53100,53100,1
20230614,151300,3423329400,53000,53000,53000,53000,0
20230614,151200,3423329400,53000,53000,53000,53000,74
20230614,151100,3419407400,53000,53000,53000,53000,25
20230614,151000,3418082400,52900,52900,52900,52900,20
20230614,150900,3417024400,52900,52900,52900,52900,52
20230614,150800,3414273600,52800,52700,52800,52700,64
20230614,150700,3410895500,52600,52700,52700,52600,102
20230614,150600,3405524500,52700,52700,52700,52700,133
20230614,150500,3398515400,52800,52600,52800,52500,491
20230614,150400,3372707300,52600,52700,52800,52600,699
20230614,150300,3335896900,52700,52600,52700,52600,477
20230614,150200,3310798100,52500,52600,52600,52500,266
20230614,150100,3296828300,52600,52600,52600,52600,152
20230614,150000,3288833100,52600,52600,52600,52600,21
20230614,145900,3287728500,52600,52600,52600,52500,93
20230614,145800,3282838700,52500,52500,52600,52500,168
20230614,145700,3274016300,52500,52600,52600,52500,443
20230614,145600,3250715000,52600,52700,52700,52600,158
20230614,145500,3242392200,52700,52800,52800,52700,100
20230614,145400,3237120400,52900,52700,52900,52700,119
20230614,145300,3230835500,52700,52800,52800,52700,91
20230614,145200,3226036800,52800,52800,52800,52600,1013
20230614,145100,3172631600,52800,52900,52900,52800,390
20230614,145000,3152004700,52900,53000,53000,52900,56
20230614,144900,3149037700,53100,53100,53100,53100,10
20230614,144800,3148506700,53000,53000,53000,53000,2
20230614,144700,3148400700,53100,53100,53100,53100,5
20230614,144600,3148135200,53100,53000,53100,53000,67
20230614,144500,3144581100,53100,53000,53100,53000,31
20230614,144400,3142938000,53000,53000,53000,53000,48
20230614,144300,3140394000,53000,53100,53100,53000,166
20230614,144200,3131595000,53100,53100,53100,53100,0
20230614,144100,3131595000,53100,53100,53100,53100,52
20230614,144000,3128833800,53100,53100,53100,53100,28
20230614,143900,3127347000,53100,53100,53100,53100,1
20230614,143800,3127293900,53100,53100,53100,53100,14
20230614,143700,3126550500,53100,53100,53100,53100,56
20230614,143600,3123576900,53200,53200,53200,53200,0
20230614,143500,3123576900,53200,53300,53300,53200,157
20230614,143400,3115221900,53300,53300,53300,53300,15
20230614,143300,3114422400,53300,53300,53300,53200,65
20230614,143200,3110962900,53300,53000,53300,53000,353
20230614,143100,3092210900,52800,52800,52800,52800,79
20230614,143000,3088039700,52700,53000,53000,52700,840
20230614,142900,3043735500,53000,53000,53000,53000,90
20230614,142800,3038965500,53000,53000,53000,53000,90
20230614,142700,3034195500,52800,53100,53100,52800,877
20230614,142600,2987747600,53100,53100,53100,53100,1
20230614,142500,2987694500,53200,53300,53300,53200,13
20230614,142400,2987002700,53400,53400,53400,53400,2
20230614,142300,2986895900,53400,53200,53400,53200,124
20230614,142200,2980286700,53300,53300,53300,53300,30
20230614,142100,2978687700,53200,53200,53200,53200,90
20230614,142000,2973899700,53300,53300,53300,53100,8
20230614,141900,2973473500,53300,53000,53300,53000,116
20230614,141800,2967315700,53000,53000,53000,53000,45
20230614,141700,2964930700,53000,53200,53300,53000,312
20230614,141600,2948362900,53100,53000,53100,53000,207
20230614,141500,2937380200,53000,53000,53000,53000,90
20230614,141400,2932610200,52700,52800,52900,52700,340
20230614,141300,2914648900,52800,52900,52900,52800,312
20230614,141200,2898174200,52900,53000,53000,52800,359
20230614,141100,2879194300,52900,53000,53000,52900,387
20230614,141000,2858713200,52900,53200,53200,52900,635
20230614,140900,2825106200,53200,53000,53200,53000,518
20230614,140800,2797651800,53000,53200,53200,53000,3440
20230614,140700,2615187000,53200,53200,53200,53200,119
20230614,140600,2608856200,53200,53200,53200,53200,227
20230614,140500,2596779800,53200,53300,53300,53200,852
20230614,140400,2551450600,53200,53200,53200,53200,400
20230614,140300,2530170600,53300,53500,53500,53300,2018
20230614,140200,2422446600,53500,53500,53500,53500,30
20230614,140100,2420841600,53600,53500,53600,53500,400
20230614,140000,2399433600,53500,53600,53600,53500,210
20230614,135900,2388197600,53500,53500,53500,53500,20
20230614,135800,2387127600,53500,53600,53600,53500,353
20230614,135700,2368242000,53500,53500,53500,53500,0
20230614,135600,2368242000,53500,53600,53700,53500,310
20230614,135500,2351637200,53600,53700,53700,53600,219
20230614,135400,2339898300,53600,53600,53600,53600,0
20230614,135300,2339898300,53600,53600,53600,53600,0
20230614,135200,2339898300,53600,53800,53800,53600,1250
20230614,135100,2272764900,53900,53900,53900,53900,45
20230614,135000,2270339400,53900,53900,53900,53900,37
20230614,134900,2268345100,53900,53900,53900,53900,78
20230614,134800,2264140900,53900,53900,53900,53900,0
20230614,134700,2264140900,53900,53900,53900,53900,0
20230614,134600,2264140900,53900,53900,53900,53900,18
20230614,134500,2263170700,53900,53900,53900,53900,6
20230614,134400,2262847300,53800,53900,53900,53800,56
20230614,134300,2259829000,53900,53900,53900,53900,2
20230614,134200,2259721200,53900,53900,53900,53900,4
20230614,134100,2259505600,53700,53700,53700,53700,148
20230614,134000,2251558000,53900,53900,54000,53900,413
20230614,133900,2229297200,54000,54000,54000,54000,1
20230614,133800,2229243200,53900,53900,53900,53900,350
20230614,133700,2210378200,54000,54000,54000,54000,6
20230614,133600,2210054200,54000,53900,54000,53900,26
20230614,133500,2208651800,54000,54000,54000,54000,0
20230614,133400,2208651800,54000,54000,54000,54000,45
20230614,133300,2206221800,54000,54000,54000,54000,2
20230614,133200,2206113800,54000,54000,54000,54000,0
20230614,133100,2206113800,54000,54000,54000,54000,3
20230614,133000,2205951800,54000,53900,54000,53900,56
20230614,132900,2202929400,54000,54000,54000,54000,0
20230614,132800,2202929400,54000,54000,54000,54000,0
20230614,132700,2202929400,54000,54000,54000,54000,332
20230614,132600,2185001400,54000,54000,54000,54000,0
20230614,132500,2185001400,54000,54000,54000,54000,0
20230614,132400,2185001400,54000,54000,54000,54000,54
20230614,132300,2182085400,54000,54000,54000,54000,17
20230614,132200,2181167400,54000,53900,54000,53900,17
20230614,132100,2180250100,54000,53900,54000,53900,38
20230614,132000,2178199100,53900,53900,53900,53900,110
20230614,131900,2172270100,53900,54000,54000,53900,240
20230614,131800,2159324100,53900,53900,53900,53900,0
20230614,131700,2159324100,53900,53900,53900,53900,0
20230614,131600,2159324100,53900,53700,53900,53700,923
20230614,131500,2109672500,53700,53700,53700,53700,0
20230614,131400,2109672500,53700,53700,53700,53700,0
20230614,131300,2109672500,53700,53700,53700,53700,20
20230614,131200,2108598500,53700,53900,53900,53700,874
20230614,131100,2061577800,53900,53900,53900,53900,0
20230614,131000,2061577800,53900,53800,53900,53800,133
20230614,130900,2054422100,53800,53900,53900,53800,136
20230614,130800,2047095700,53900,54000,54000,53900,68
20230614,130700,2043428700,53900,53900,53900,53900,0
20230614,130600,2043428700,53900,53900,53900,53900,5
20230614,130500,2043159200,53900,53900,53900,53900,88
20230614,130400,2038416000,53900,53900,53900,53900,40
20230614,130300,2036260000,53900,53900,53900,53900,0
20230614,130200,2036260000,53900,54000,54000,53900,20
20230614,130100,2035180300,54000,54000,54000,54000,2
20230614,130000,2035072300,53900,53900,53900,53900,10
20230614,125900,2034533300,53900,53900,53900,53900,11
20230614,125800,2033940400,53900,53900,53900,53900,15
20230614,125700,2033131900,53900,53900,53900,53900,24
20230614,125600,2031838300,53900,53900,53900,53900,10
20230614,125500,2031299300,53900,53900,53900,53900,62
20230614,125400,2027957500,53900,53900,53900,53900,52
20230614,125300,2025154700,53800,53800,53800,53800,10
20230614,125200,2024616700,53800,53800,53800,53800,0
20230614,125100,2024616700,53800,53700,53800,53700,29
20230614,125000,2023058500,53700,53700,53700,53700,53
20230614,124900,2020212400,53700,53700,53700,53700,300
20230614,124800,2004102400,53800,53800,53800,53800,10
20230614,124700,2003564400,53800,53800,53800,53800,76
20230614,124600,1999475600,53800,53800,53800,53800,75
20230614,124500,1995440600,53700,53700,53700,53700,0
20230614,124400,1995440600,53700,53700,53800,53700,27
20230614,124300,1993989700,53800,53800,53800,53800,1
20230614,124200,1993935900,53700,53700,53700,53700,0
20230614,124100,1993935900,53700,53700,53700,53700,100
20230614,124000,1988565900,53800,53800,53800,53800,0
20230614,123900,1988565900,53800,53700,53800,53700,65
20230614,123800,1985071400,53700,53700,53700,53700,50
20230614,123700,1982386400,53700,53700,53700,53700,148
20230614,123600,1974438800,53700,53700,53700,53700,0
20230614,123500,1974438800,53700,53700,53700,53700,67
20230614,123400,1970840900,53800,53800,53800,53800,0
20230614,123300,1970840900,53800,53800,53800,53800,8
20230614,123200,1970410500,53800,53800,53800,53800,0
20230614,123100,1970410500,53800,53800,53800,53800,17
20230614,123000,1969495900,53700,53700,53700,53700,0
20230614,122900,1969495900,53700,53800,53800,53700,191
20230614,122800,1959234800,53900,53900,53900,53900,4
20230614,122700,1959019200,53900,53900,53900,53900,1
20230614,122600,1958965300,53800,53900,53900,53800,444
20230614,122500,1935077400,53800,53900,53900,53800,69
20230614,122400,1931361300,54000,53900,54000,53900,83
20230614,122300,1926887500,53900,53900,53900,53900,8
20230614,122200,1926456300,53900,53900,53900,53900,1
20230614,122100,1926402400,53900,53900,53900,53900,1
20230614,122000,1926348500,53900,53900,53900,53900,0
20230614,121900,1926348500,53900,53800,53900,53800,21
20230614,121800,1925218600,53900,53900,53900,53900,0
20230614,121700,1925218600,53900,53900,53900,53900,51
20230614,121600,1922469700,53900,53900,53900,53900,3
20230614,121500,1922308000,53900,53900,54000,53900,243
20230614,121400,1909200300,53900,53900,53900,53900,0
20230614,121300,1909200300,53900,53900,53900,53900,0
20230614,121200,1909200300,53900,53900,53900,53900,0
20230614,121100,1909200300,53900,53900,53900,53900,4
20230614,121000,1908984700,53800,53800,53800,53800,0
20230614,120900,1908984700,53800,53800,53800,53800,0
20230614,120800,1908984700,53800,53800,53800,53800,0
20230614,120700,1908984700,53800,54000,54000,53800,400
20230614,120600,1887452400,54000,54000,54000,54000,9
20230614,120500,1886966400,54000,54000,54000,54000,0
20230614,120400,1886966400,54000,54000,54000,54000,81
20230614,120300,1882592400,54100,54100,54100,54100,1
20230614,120200,1882538300,54100,54100,54100,54100,0
20230614,120100,1882538300,54100,54100,54100,54100,4
20230614,120000,1882321900,54000,54000,54000,54000,4
20230614,115900,1882105900,53900,54000,54000,53900,21
20230614,115800,1880973900,54000,54000,54000,54000,0
20230614,115700,1880973900,54000,54000,54000,54000,2
20230614,115600,1880865900,53900,53900,53900,53900,20
20230614,115500,1879787900,53900,53900,53900,53900,1
20230614,115400,1879734000,54000,54000,54000,54000,100
20230614,115300,1874334000,54000,54000,54000,54000,5
20230614,115200,1874064000,53800,53800,53800,53800,0
20230614,115100,1874064000,53800,53800,53800,53800,15
20230614,115000,1873257000,54000,54000,54000,54000,1
20230614,114900,1873203000,53800,53800,53800,53800,0
20230614,114800,1873203000,53800,53800,53800,53800,53
20230614,114700,1870351600,53800,53800,53800,53800,0
20230614,114600,1870351600,53800,53800,53800,53800,80
20230614,114500,1866047600,54000,53900,54000,53800,89
20230614,114400,1861251400,53800,53800,53800,53800,0
20230614,114300,1861251400,53800,53800,53800,53800,59
20230614,114200,1858077200,53800,53700,53800,53700,24
20230614,114100,1856787500,53700,53700,53700,53700,12
20230614,114000,1856143100,53700,53700,53700,53700,104
20230614,113900,1850558300,53700,53700,53700,53700,0
20230614,113800,1850558300,53700,53700,53700,53700,99
20230614,113700,1845242000,53600,53700,53700,53600,109
20230614,113600,1839398700,53700,53700,53700,53700,3
20230614,113500,1839237600,53700,53700,53700,53700,0
20230614,113400,1839237600,53700,53700,53700,53700,1
20230614,113300,1839183900,53500,53500,53500,53500,0
20230614,113200,1839183900,53500,53500,53500,53500,0
20230614,113100,1839183900,53500,53500,53500,53500,0
20230614,113000,1839183900,53500,53500,53500,53500,13
20230614,112900,1838488400,53400,53600,53600,53400,28
20230614,112800,1836990800,53600,53600,53600,53600,1
20230614,112700,1836937200,53400,53600,53700,53400,280
20230614,112600,1821958400,53500,53500,53500,53500,0
20230614,112500,1821958400,53500,53500,53500,53500,0
20230614,112400,1821958400,53500,53700,53700,53500,519
20230614,112300,1794161800,53600,53700,53700,53600,202
20230614,112200,1783334400,53600,53600,53600,53600,36
20230614,112100,1781404800,53700,53700,53700,53700,3
20230614,112000,1781243700,53700,53800,53800,53700,151
20230614,111900,1773121500,53800,53800,53800,53800,26
20230614,111800,1771722700,53800,53800,53800,53800,1
20230614,111700,1771668900,53700,53700,53700,53700,200
20230614,111600,1760928900,53700,53800,53800,53700,43
20230614,111500,1758616000,53800,53800,53800,53800,15
20230614,111400,1757809000,53700,53700,53700,53700,0
20230614,111300,1757809000,53700,53700,53700,53700,0
20230614,111200,1757809000,53700,53700,53700,53700,0
20230614,111100,1757809000,53700,53700,53700,53700,6
20230614,111000,1757486800,53600,53900,53900,53600,316
20230614,110900,1740511000,53900,53900,53900,53900,1
20230614,110800,1740457100,53900,53900,53900,53900,0
20230614,110700,1740457100,53900,53800,53900,53800,170
20230614,110600,1731298100,53700,53700,53700,53700,0
20230614,110500,1731298100,53700,53700,53700,53500,1135
20230614,110400,1670514900,53700,53700,53700,53700,117
20230614,110300,1664232000,53800,53800,53800,53700,439
20230614,110200,1640653800,53800,53800,53800,53800,267
20230614,110100,1626289200,53900,53900,53900,53900,40
20230614,110000,1624133200,53800,53900,53900,53800,272
20230614,105900,1609497400,54000,54000,54000,54000,12
20230614,105800,1608849400,54000,54000,54000,54000,0
20230614,105700,1608849400,54000,54000,54000,54000,10
20230614,105600,1608309400,54000,54000,54000,53900,71
20230614,105500,1604478400,54000,54000,54000,54000,0
20230614,105400,1604478400,54000,53900,54000,53900,20
20230614,105300,1603399400,53900,53900,53900,53900,0
20230614,105200,1603399400,53900,53900,53900,53900,25
20230614,105100,1602051900,53900,53900,53900,53900,2
20230614,105000,1601944100,53900,53900,53900,53900,164
20230614,104900,1593104500,54000,54200,54200,54000,179
20230614,104800,1583438300,54300,54200,54300,54200,117
20230614,104700,1577092700,54200,54200,54200,54200,20
20230614,104600,1576008700,54300,54300,54300,54300,0
20230614,104500,1576008700,54300,54100,54300,54100,300
20230614,104400,1559736100,54100,54000,54100,53900,154
20230614,104300,1551419300,54000,53900,54000,53900,299
20230614,104200,1535293300,53900,54000,54000,53900,29
20230614,104100,1533729400,54000,54000,54000,54000,32
20230614,104000,1532001400,54000,54000,54000,54000,78
20230614,103900,1527789400,54000,53900,54000,53900,99
20230614,103800,1522453200,53900,53800,53900,53700,150
20230614,103700,1514379900,53700,53700,53800,53700,128
20230614,103600,1507506200,53700,53900,53900,53700,448
20230614,103500,1483416400,54200,54200,54200,54200,2
20230614,103400,1483308000,54200,54200,54200,54200,0
20230614,103300,1483308000,54200,54200,54200,54200,5
20230614,103200,1483037000,54200,54200,54200,54200,10
20230614,103100,1482495000,54300,54300,54300,54300,0
20230614,103000,1482495000,54300,53900,54300,53600,248
20230614,102900,1469105000,54000,54000,54000,54000,2
20230614,102800,1468997000,53500,54200,54200,53500,7000
20230614,102700,1092950900,54300,54300,54300,54300,0
20230614,102600,1092950900,54300,54300,54300,54300,10
20230614,102500,1092407900,54100,54100,54100,54100,0
20230614,102400,1092407900,54100,54200,54200,54100,240
20230614,102300,1079419700,54100,54100,54100,54100,86
20230614,102200,1074767100,54100,54100,54100,54100,0
20230614,102100,1074767100,54100,54100,54100,54100,1
20230614,102000,1074713000,54100,54100,54100,54100,275
20230614,101900,1059835500,54300,54300,54300,54300,10
20230614,101800,1059292500,54300,54300,54300,54300,1
20230614,101700,1059238200,54100,54200,54300,54100,1108
20230614,101600,999269300,54200,54200,54200,54200,0
20230614,101500,999269300,54200,54200,54200,54200,0
20230614,101400,999269300,54200,54200,54200,54200,0
20230614,101300,999269300,54200,54200,54200,54200,0
20230614,101200,999269300,54200,54200,54200,54200,19
20230614,101100,998239500,54200,54200,54200,54200,13
20230614,101000,997534900,54200,54400,54400,54200,1548
20230614,100900,913597700,54300,54300,54300,54300,200
20230614,100800,902737700,54400,54400,54400,54400,5
20230614,100700,902465700,54400,54400,54400,54400,2
20230614,100600,902356900,54300,54300,54300,54300,87
20230614,100500,897632800,54400,54500,54500,54400,290
20230614,100400,881855100,54700,54700,54700,54700,0
20230614,100300,881855100,54700,54600,54700,54600,90
20230614,100200,876936100,54700,54700,54700,54700,3
20230614,100100,876772000,54700,54700,54700,54700,70
20230614,100000,872943000,54700,54800,54800,54700,65
20230614,095900,869385500,54800,54700,54800,54700,70
20230614,095800,865556400,54700,54700,54800,54700,285
20230614,095700,849954400,54500,54500,54500,54500,0
20230614,095600,849954400,54500,54500,54500,54500,0
20230614,095500,849954400,54500,54500,54500,54500,0
20230614,095400,849954400,54500,54500,54500,54500,1
20230614,095300,849899900,54300,54300,54300,54300,0
20230614,095200,849899900,54300,54300,54300,54300,0
20230614,095100,849899900,54300,54400,54400,54300,16
20230614,095000,849030100,54400,54400,54400,54400,41
20230614,094900,846799700,54400,54400,54400,54400,140
20230614,094800,839183700,54300,54300,54300,54300,0
20230614,094700,839183700,54300,54300,54300,54300,24
20230614,094600,837880500,54300,54300,54300,54300,99
20230614,094500,832504800,54300,54300,54300,54300,202
20230614,094400,821536200,54300,54300,54400,54300,25
20230614,094300,820178600,54300,54300,54300,54300,0
20230614,094200,820178600,54300,54300,54300,54300,239
20230614,094100,807200900,54300,54400,54400,54300,276
20230614,094000,792207700,54700,54500,54700,54400,209
20230614,093900,780821800,54500,54500,54500,54500,118
20230614,093800,774390800,54500,54500,54500,54500,0
20230614,093700,774390800,54500,54500,54500,54500,10
20230614,093600,773845800,54500,54500,54500,54500,405
20230614,093500,751773300,54800,54800,54800,54800,0
20230614,093400,751773300,54800,54900,54900,54500,706
20230614,093300,713211700,55000,55000,55000,55000,2
20230614,093200,713101700,55000,55000,55000,55000,1
20230614,093100,713046700,54900,54900,54900,54900,2
20230614,093000,712936900,54900,54900,54900,54900,10
20230614,092900,712387900,55000,54900,55000,54900,1459
20230614,092800,632162900,55000,55000,55000,55000,66
20230614,092700,628532900,55000,54900,55000,54800,164
20230614,092600,619527900,55000,54800,55000,54800,175
20230614,092500,609929800,54800,54800,54800,54800,151
20230614,092400,601655000,54900,54900,54900,54800,67
20230614,092300,597976800,54900,54900,54900,54900,18
20230614,092200,596988600,54800,54700,54900,54700,798
20230614,092100,553265700,54700,54700,54700,54700,60
20230614,092000,549983700,54700,54800,54800,54700,31
20230614,091900,548287900,54800,54900,54900,54800,24
20230614,091800,546972600,54900,55000,55000,54900,12
20230614,091700,546312800,55000,55000,55000,55000,311
20230614,091600,529207800,55000,54400,55000,54400,386
20230614,091500,508085700,54400,54600,54600,54400,525
20230614,091400,479479100,54600,54300,54600,54300,882
20230614,091300,431582300,54000,54400,54400,54000,444
20230614,091200,407462200,54300,53900,54300,53800,1514
20230614,091100,325851600,53700,53700,53700,53700,168
20230614,091000,316830000,53700,54400,54400,53700,2051
20230614,090900,206106200,54400,54500,54500,54400,1991
20230614,090800,97788500,54500,54500,54600,54500,162
20230614,090700,88958800,54600,54500,54600,54500,194
20230614,090600,78385600,54500,54600,54600,54500,87
20230614,090500,73636700,54600,54600,54600,54600,4
20230614,090400,73418300,54600,55400,55400,54600,127
20230614,090300,66482200,54900,54900,54900,54600,301
20230614,090200,50032000,55000,55500,55500,55000,134
20230614,090100,42637700,55500,56000,56000,55500,337
20230614,090000,23913600,56400,55500,56400,55500,428