003010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223500,1009646670,6220,6220,6220,6220,4460
20230614,223400,1009646670,6220,6220,6220,6220,0
20230614,223300,1009646670,6220,6220,6220,6220,0
20230614,223200,1009646670,6220,6220,6220,6220,0
20230614,223100,1009646670,6220,6220,6220,6220,0
20230614,223000,1009646670,6220,6220,6220,6220,0
20230614,222900,1009646670,6220,6220,6220,6220,0
20230614,222800,1009646670,6220,6220,6220,6220,0
20230614,222700,1009646670,6220,6220,6220,6220,0
20230614,222600,1009646670,6220,6220,6220,6220,0
20230614,222500,1009646670,6220,6220,6220,6220,0
20230614,222400,1009646670,6220,6220,6220,6220,0
20230614,222300,1009646670,6220,6220,6220,6220,0
20230614,222200,1009646670,6220,6220,6220,6220,0
20230614,222100,1009646670,6220,6220,6220,6220,0
20230614,222000,1009646670,6220,6220,6220,6220,0
20230614,221900,1009646670,6220,6220,6220,6220,0
20230614,221800,1009646670,6220,6220,6220,6220,0
20230614,221700,1009646670,6220,6220,6220,6220,0
20230614,221600,1009646670,6220,6220,6220,6220,0
20230614,221500,1009646670,6220,6220,6220,6220,0
20230614,221400,1009646670,6220,6220,6220,6220,0
20230614,221300,1009646670,6220,6220,6220,6220,0
20230614,221200,1009646670,6220,6220,6220,6220,0
20230614,221100,1009646670,6220,6220,6220,6220,0
20230614,221000,1009646670,6220,6220,6220,6220,0
20230614,220900,1009646670,6220,6220,6220,6220,0
20230614,220800,1009646670,6220,6220,6220,6220,0
20230614,220700,1009646670,6220,6220,6220,6220,0
20230614,220600,1009646670,6220,6220,6220,6220,0
20230614,220500,1009646670,6220,6220,6220,6220,4460
20230614,220400,1009646670,6220,6220,6220,6220,0
20230614,220300,1009646670,6220,6220,6220,6220,0
20230614,220200,1009646670,6220,6220,6220,6220,0
20230614,220100,1009646670,6220,6220,6220,6220,0
20230614,220000,1009646670,6220,6220,6220,6220,0
20230614,215900,1009646670,6220,6220,6220,6220,0
20230614,215800,1009646670,6220,6220,6220,6220,0
20230614,215700,1009646670,6220,6220,6220,6220,0
20230614,215600,1009646670,6220,6220,6220,6220,0
20230614,215500,1009646670,6220,6220,6220,6220,0
20230614,215400,1009646670,6220,6220,6220,6220,0
20230614,215300,1009646670,6220,6220,6220,6220,0
20230614,215200,1009646670,6220,6220,6220,6220,0
20230614,215100,1009646670,6220,6220,6220,6220,0
20230614,215000,1009646670,6220,6220,6220,6220,0
20230614,214900,1009646670,6220,6220,6220,6220,0
20230614,214800,1009646670,6220,6220,6220,6220,0
20230614,214700,1009646670,6220,6220,6220,6220,0
20230614,214600,1009646670,6220,6220,6220,6220,0
20230614,214500,1009646670,6220,6220,6220,6220,0
20230614,214400,1009646670,6220,6220,6220,6220,0
20230614,214300,1009646670,6220,6220,6220,6220,0
20230614,214200,1009646670,6220,6220,6220,6220,0
20230614,214100,1009646670,6220,6220,6220,6220,0
20230614,214000,1009646670,6220,6220,6220,6220,0
20230614,213900,1009646670,6220,6220,6220,6220,0
20230614,213800,1009646670,6220,6220,6220,6220,0
20230614,213700,1009646670,6220,6220,6220,6220,0
20230614,213600,1009646670,6220,6220,6220,6220,0
20230614,213500,1009646670,6220,6220,6220,6220,4460
20230614,213400,1009646670,6220,6220,6220,6220,0
20230614,213300,1009646670,6220,6220,6220,6220,0
20230614,213200,1009646670,6220,6220,6220,6220,0
20230614,213100,1009646670,6220,6220,6220,6220,0
20230614,213000,1009646670,6220,6220,6220,6220,0
20230614,212900,1009646670,6220,6220,6220,6220,0
20230614,212800,1009646670,6220,6220,6220,6220,0
20230614,212700,1009646670,6220,6220,6220,6220,0
20230614,212600,1009646670,6220,6220,6220,6220,0
20230614,212500,1009646670,6220,6220,6220,6220,0
20230614,212400,1009646670,6220,6220,6220,6220,0
20230614,212300,1009646670,6220,6220,6220,6220,0
20230614,212200,1009646670,6220,6220,6220,6220,0
20230614,212100,1009646670,6220,6220,6220,6220,0
20230614,212000,1009646670,6220,6220,6220,6220,0
20230614,211900,1009646670,6220,6220,6220,6220,0
20230614,211800,1009646670,6220,6220,6220,6220,0
20230614,211700,1009646670,6220,6220,6220,6220,0
20230614,211600,1009646670,6220,6220,6220,6220,0
20230614,211500,1009646670,6220,6220,6220,6220,0
20230614,211400,1009646670,6220,6220,6220,6220,0
20230614,211300,1009646670,6220,6220,6220,6220,0
20230614,211200,1009646670,6220,6220,6220,6220,0
20230614,211100,1009646670,6220,6220,6220,6220,0
20230614,211000,1009646670,6220,6220,6220,6220,0
20230614,210900,1009646670,6220,6220,6220,6220,0
20230614,210800,1009646670,6220,6220,6220,6220,0
20230614,210700,1009646670,6220,6220,6220,6220,0
20230614,210600,1009646670,6220,6220,6220,6220,0
20230614,210500,1009646670,6220,6220,6220,6220,4460
20230614,210400,1009646670,6220,6220,6220,6220,0
20230614,210300,1009646670,6220,6220,6220,6220,0
20230614,210200,1009646670,6220,6220,6220,6220,0
20230614,210100,1009646670,6220,6220,6220,6220,0
20230614,210000,1009646670,6220,6220,6220,6220,0
20230614,205900,1009646670,6220,6220,6220,6220,0
20230614,205800,1009646670,6220,6220,6220,6220,0
20230614,205700,1009646670,6220,6220,6220,6220,0
20230614,205600,1009646670,6220,6220,6220,6220,0
20230614,205500,1009646670,6220,6220,6220,6220,0
20230614,205400,1009646670,6220,6220,6220,6220,0
20230614,205300,1009646670,6220,6220,6220,6220,0
20230614,205200,1009646670,6220,6220,6220,6220,0
20230614,205100,1009646670,6220,6220,6220,6220,0
20230614,205000,1009646670,6220,6220,6220,6220,0
20230614,204900,1009646670,6220,6220,6220,6220,0
20230614,204800,1009646670,6220,6220,6220,6220,0
20230614,204700,1009646670,6220,6220,6220,6220,0
20230614,204600,1009646670,6220,6220,6220,6220,0
20230614,204500,1009646670,6220,6220,6220,6220,0
20230614,204400,1009646670,6220,6220,6220,6220,0
20230614,204300,1009646670,6220,6220,6220,6220,0
20230614,204200,1009646670,6220,6220,6220,6220,0
20230614,204100,1009646670,6220,6220,6220,6220,0
20230614,204000,1009646670,6220,6220,6220,6220,0
20230614,203900,1009646670,6220,6220,6220,6220,0
20230614,203800,1009646670,6220,6220,6220,6220,0
20230614,203700,1009646670,6220,6220,6220,6220,0
20230614,203600,1009646670,6220,6220,6220,6220,0
20230614,203500,1009646670,6220,6220,6220,6220,4460
20230614,203400,1009646670,6220,6220,6220,6220,0
20230614,203300,1009646670,6220,6220,6220,6220,0
20230614,203200,1009646670,6220,6220,6220,6220,0
20230614,203100,1009646670,6220,6220,6220,6220,0
20230614,203000,1009646670,6220,6220,6220,6220,0
20230614,202900,1009646670,6220,6220,6220,6220,0
20230614,202800,1009646670,6220,6220,6220,6220,0
20230614,202700,1009646670,6220,6220,6220,6220,0
20230614,202600,1009646670,6220,6220,6220,6220,0
20230614,202500,1009646670,6220,6220,6220,6220,0
20230614,202400,1009646670,6220,6220,6220,6220,0
20230614,202300,1009646670,6220,6220,6220,6220,0
20230614,202200,1009646670,6220,6220,6220,6220,0
20230614,202100,1009646670,6220,6220,6220,6220,0
20230614,202000,1009646670,6220,6220,6220,6220,0
20230614,201900,1009646670,6220,6220,6220,6220,0
20230614,201800,1009646670,6220,6220,6220,6220,0
20230614,201700,1009646670,6220,6220,6220,6220,0
20230614,201600,1009646670,6220,6220,6220,6220,0
20230614,201500,1009646670,6220,6220,6220,6220,0
20230614,201400,1009646670,6220,6220,6220,6220,0
20230614,201300,1009646670,6220,6220,6220,6220,0
20230614,201200,1009646670,6220,6220,6220,6220,0
20230614,201100,1009646670,6220,6220,6220,6220,0
20230614,201000,1009646670,6220,6220,6220,6220,0
20230614,200900,1009646670,6220,6220,6220,6220,0
20230614,200800,1009646670,6220,6220,6220,6220,0
20230614,200700,1009646670,6220,6220,6220,6220,0
20230614,200600,1009646670,6220,6220,6220,6220,0
20230614,200500,1009646670,6220,6220,6220,6220,4460
20230614,200400,1009646670,6220,6220,6220,6220,0
20230614,200300,1009646670,6220,6220,6220,6220,0
20230614,200200,1009646670,6220,6220,6220,6220,0
20230614,200100,1009646670,6220,6220,6220,6220,0
20230614,200000,1009646670,6220,6220,6220,6220,0
20230614,195900,1009646670,6220,6220,6220,6220,0
20230614,195800,1009646670,6220,6220,6220,6220,0
20230614,195700,1009646670,6220,6220,6220,6220,0
20230614,195600,1009646670,6220,6220,6220,6220,0
20230614,195500,1009646670,6220,6220,6220,6220,0
20230614,195400,1009646670,6220,6220,6220,6220,0
20230614,195300,1009646670,6220,6220,6220,6220,0
20230614,195200,1009646670,6220,6220,6220,6220,0
20230614,195100,1009646670,6220,6220,6220,6220,0
20230614,195000,1009646670,6220,6220,6220,6220,0
20230614,194900,1009646670,6220,6220,6220,6220,0
20230614,194800,1009646670,6220,6220,6220,6220,0
20230614,194700,1009646670,6220,6220,6220,6220,0
20230614,194600,1009646670,6220,6220,6220,6220,0
20230614,194500,1009646670,6220,6220,6220,6220,0
20230614,194400,1009646670,6220,6220,6220,6220,0
20230614,194300,1009646670,6220,6220,6220,6220,0
20230614,194200,1009646670,6220,6220,6220,6220,0
20230614,194100,1009646670,6220,6220,6220,6220,0
20230614,194000,1009646670,6220,6220,6220,6220,0
20230614,193900,1009646670,6220,6220,6220,6220,0
20230614,193800,1009646670,6220,6220,6220,6220,0
20230614,193700,1009646670,6220,6220,6220,6220,0
20230614,193600,1009646670,6220,6220,6220,6220,0
20230614,193500,1009646670,6220,6220,6220,6220,4460
20230614,193400,1009646670,6220,6220,6220,6220,0
20230614,193300,1009646670,6220,6220,6220,6220,0
20230614,193200,1009646670,6220,6220,6220,6220,0
20230614,193100,1009646670,6220,6220,6220,6220,0
20230614,193000,1009646670,6220,6220,6220,6220,0
20230614,192900,1009646670,6220,6220,6220,6220,0
20230614,192800,1009646670,6220,6220,6220,6220,0
20230614,192700,1009646670,6220,6220,6220,6220,0
20230614,192600,1009646670,6220,6220,6220,6220,0
20230614,192500,1009646670,6220,6220,6220,6220,0
20230614,192400,1009646670,6220,6220,6220,6220,0
20230614,192300,1009646670,6220,6220,6220,6220,0
20230614,192200,1009646670,6220,6220,6220,6220,0
20230614,192100,1009646670,6220,6220,6220,6220,0
20230614,192000,1009646670,6220,6220,6220,6220,0
20230614,191900,1009646670,6220,6220,6220,6220,0
20230614,191800,1009646670,6220,6220,6220,6220,0
20230614,191700,1009646670,6220,6220,6220,6220,0
20230614,191600,1009646670,6220,6220,6220,6220,0
20230614,191500,1009646670,6220,6220,6220,6220,0
20230614,191400,1009646670,6220,6220,6220,6220,0
20230614,191300,1009646670,6220,6220,6220,6220,0
20230614,191200,1009646670,6220,6220,6220,6220,0
20230614,191100,1009646670,6220,6220,6220,6220,0
20230614,191000,1009646670,6220,6220,6220,6220,0
20230614,190900,1009646670,6220,6220,6220,6220,0
20230614,190800,1009646670,6220,6220,6220,6220,0
20230614,190700,1009646670,6220,6220,6220,6220,0
20230614,190600,1009646670,6220,6220,6220,6220,0
20230614,190500,1009646670,6220,6220,6220,6220,4460
20230614,190400,1009646670,6220,6220,6220,6220,0
20230614,190300,1009646670,6220,6220,6220,6220,0
20230614,190200,1009646670,6220,6220,6220,6220,0
20230614,190100,1009646670,6220,6220,6220,6220,0
20230614,190000,1009646670,6220,6220,6220,6220,0
20230614,185900,1009646670,6220,6220,6220,6220,0
20230614,185800,1009646670,6220,6220,6220,6220,0
20230614,185700,1009646670,6220,6220,6220,6220,0
20230614,185600,1009646670,6220,6220,6220,6220,0
20230614,185500,1009646670,6220,6220,6220,6220,0
20230614,185400,1009646670,6220,6220,6220,6220,0
20230614,185300,1009646670,6220,6220,6220,6220,0
20230614,185200,1009646670,6220,6220,6220,6220,0
20230614,185100,1009646670,6220,6220,6220,6220,0
20230614,185000,1009646670,6220,6220,6220,6220,0
20230614,184900,1009646670,6220,6220,6220,6220,0
20230614,184800,1009646670,6220,6220,6220,6220,0
20230614,184700,1009646670,6220,6220,6220,6220,0
20230614,184600,1009646670,6220,6220,6220,6220,0
20230614,184500,1009646670,6220,6220,6220,6220,0
20230614,184400,1009646670,6220,6220,6220,6220,0
20230614,184300,1009646670,6220,6220,6220,6220,0
20230614,184200,1009646670,6220,6220,6220,6220,0
20230614,184100,1009646670,6220,6220,6220,6220,0
20230614,184000,1009646670,6220,6220,6220,6220,0
20230614,183900,1009646670,6220,6220,6220,6220,0
20230614,183800,1009646670,6220,6220,6220,6220,0
20230614,183700,1009646670,6220,6220,6220,6220,0
20230614,183600,1009646670,6220,6220,6220,6220,0
20230614,183500,1009646670,6220,6220,6220,6220,4460
20230614,183400,1009646670,6220,6220,6220,6220,0
20230614,183300,1009646670,6220,6220,6220,6220,0
20230614,183200,1009646670,6220,6220,6220,6220,0
20230614,183100,1009646670,6220,6220,6220,6220,0
20230614,183000,1009646670,6220,6220,6220,6220,0
20230614,182900,1009646670,6220,6220,6220,6220,0
20230614,182800,1009646670,6220,6220,6220,6220,0
20230614,182700,1009646670,6220,6220,6220,6220,0
20230614,182600,1009646670,6220,6220,6220,6220,0
20230614,182500,1009646670,6220,6220,6220,6220,0
20230614,182400,1009646670,6220,6220,6220,6220,0
20230614,182300,1009646670,6220,6220,6220,6220,0
20230614,182200,1009646670,6220,6220,6220,6220,0
20230614,182100,1009646670,6220,6220,6220,6220,0
20230614,182000,1009646670,6220,6220,6220,6220,0
20230614,181900,1009646670,6220,6220,6220,6220,0
20230614,181800,1009646670,6220,6220,6220,6220,0
20230614,181700,1009646670,6220,6220,6220,6220,0
20230614,181600,1009646670,6220,6220,6220,6220,0
20230614,181500,1009646670,6220,6220,6220,6220,0
20230614,181400,1009646670,6220,6220,6220,6220,0
20230614,181300,1009646670,6220,6220,6220,6220,0
20230614,181200,1009646670,6220,6220,6220,6220,0
20230614,181100,1009646670,6220,6220,6220,6220,0
20230614,181000,1009646670,6220,6220,6220,6220,0
20230614,180900,1009646670,6220,6220,6220,6220,0
20230614,180800,1009646670,6220,6220,6220,6220,0
20230614,180700,1009646670,6220,6220,6220,6220,0
20230614,180600,1009646670,6220,6220,6220,6220,0
20230614,180500,1009646670,6220,6220,6220,6220,4460
20230614,180400,1009646670,6220,6220,6220,6220,0
20230614,180300,1009646670,6220,6220,6220,6220,0
20230614,180200,1009646670,6220,6220,6220,6220,0
20230614,180100,1009646670,6220,6220,6220,6220,0
20230614,180000,1009646670,6220,6220,6220,6220,0
20230614,175900,1009646670,6220,6220,6220,6220,0
20230614,175800,1009646670,6220,6220,6220,6220,0
20230614,175700,1009646670,6220,6220,6220,6220,0
20230614,175600,1009646670,6220,6220,6220,6220,0
20230614,175500,1009646670,6220,6220,6220,6220,0
20230614,175400,1009646670,6220,6220,6220,6220,0
20230614,175300,1009646670,6220,6220,6220,6220,0
20230614,175200,1009646670,6220,6220,6220,6220,0
20230614,175100,1009646670,6220,6220,6220,6220,0
20230614,175000,1009646670,6220,6220,6220,6220,0
20230614,174900,1009646670,6220,6220,6220,6220,0
20230614,174800,1009646670,6220,6220,6220,6220,0
20230614,174700,1009646670,6220,6220,6220,6220,0
20230614,174600,1009646670,6220,6220,6220,6220,0
20230614,174500,1009646670,6220,6220,6220,6220,0
20230614,174400,1009646670,6220,6220,6220,6220,0
20230614,174300,1009646670,6220,6220,6220,6220,0
20230614,174200,1009646670,6220,6220,6220,6220,0
20230614,174100,1009646670,6220,6220,6220,6220,0
20230614,174000,1009646670,6220,6220,6220,6220,0
20230614,173900,1009646670,6220,6220,6220,6220,0
20230614,173800,1009646670,6220,6220,6220,6220,0
20230614,173700,1009646670,6220,6220,6220,6220,0
20230614,173600,1009646670,6220,6220,6220,6220,0
20230614,173500,1009646670,6220,6220,6220,6220,4460
20230614,173400,1009646670,6220,6220,6220,6220,0
20230614,173300,1009646670,6220,6220,6220,6220,0
20230614,173200,1009646670,6220,6220,6220,6220,0
20230614,173100,1009646670,6220,6220,6220,6220,0
20230614,173000,1009646670,6220,6220,6220,6220,0
20230614,172900,1009646670,6220,6220,6220,6220,0
20230614,172800,1009646670,6220,6220,6220,6220,0
20230614,172700,1009646670,6220,6220,6220,6220,0
20230614,172600,1009646670,6220,6220,6220,6220,0
20230614,172500,1009646670,6220,6220,6220,6220,0
20230614,172400,1009646670,6220,6220,6220,6220,0
20230614,172300,1009646670,6220,6220,6220,6220,0
20230614,172200,1009646670,6220,6220,6220,6220,0
20230614,172100,1009646670,6220,6220,6220,6220,0
20230614,172000,1009646670,6220,6220,6220,6220,0
20230614,171900,1009646670,6220,6220,6220,6220,0
20230614,171800,1009646670,6220,6220,6220,6220,0
20230614,171700,1009646670,6220,6220,6220,6220,0
20230614,171600,1009646670,6220,6220,6220,6220,0
20230614,171500,1009646670,6220,6220,6220,6220,0
20230614,171400,1009646670,6220,6220,6220,6220,0
20230614,171300,1009646670,6220,6220,6220,6220,0
20230614,171200,1009646670,6220,6220,6220,6220,0
20230614,171100,1009646670,6220,6220,6220,6220,0
20230614,171000,1009646670,6220,6220,6220,6220,0
20230614,170900,1009646670,6220,6220,6220,6220,0
20230614,170800,1009646670,6220,6220,6220,6220,0
20230614,170700,1009646670,6220,6220,6220,6220,0
20230614,170600,1009646670,6220,6220,6220,6220,0
20230614,170500,1009646670,6220,6220,6220,6220,4460
20230614,170400,1009646670,6220,6220,6220,6220,0
20230614,170300,1009646670,6220,6220,6220,6220,0
20230614,170200,1009646670,6220,6220,6220,6220,0
20230614,170100,1009646670,6220,6220,6220,6220,0
20230614,170000,1009646670,6220,6220,6220,6220,0
20230614,165900,1009646670,6220,6220,6220,6220,0
20230614,165800,1009646670,6220,6220,6220,6220,0
20230614,165700,1009646670,6220,6220,6220,6220,0
20230614,165600,1009646670,6220,6220,6220,6220,0
20230614,165500,1009646670,6220,6220,6220,6220,0
20230614,165400,1009646670,6220,6220,6220,6220,0
20230614,165300,1009646670,6220,6220,6220,6220,0
20230614,165200,1009646670,6220,6220,6220,6220,0
20230614,165100,1009646670,6220,6220,6220,6220,0
20230614,165000,1009646670,6220,6220,6220,6220,0
20230614,164900,1009646670,6220,6220,6220,6220,0
20230614,164800,1009646670,6220,6220,6220,6220,0
20230614,164700,1009646670,6220,6220,6220,6220,0
20230614,164600,1009646670,6220,6220,6220,6220,0
20230614,164500,1009646670,6220,6220,6220,6220,0
20230614,164400,1009646670,6220,6220,6220,6220,0
20230614,164300,1009646670,6220,6220,6220,6220,0
20230614,164200,1009646670,6220,6220,6220,6220,0
20230614,164100,1009646670,6220,6220,6220,6220,0
20230614,164000,1009646670,6220,6220,6220,6220,0
20230614,163900,1009646670,6220,6220,6220,6220,0
20230614,163800,1009646670,6220,6220,6220,6220,0
20230614,163700,1009646670,6220,6220,6220,6220,0
20230614,163600,1009646670,6220,6220,6220,6220,0
20230614,163500,1009646670,6220,6220,6220,6220,4460
20230614,163400,1009646670,6220,6220,6220,6220,0
20230614,163300,1009646670,6220,6220,6220,6220,0
20230614,163200,1009646670,6220,6220,6220,6220,0
20230614,163100,1009646670,6220,6220,6220,6220,0
20230614,163000,1009646670,6220,6220,6220,6220,0
20230614,162900,1009646670,6220,6220,6220,6220,0
20230614,162800,1009646670,6220,6220,6220,6220,0
20230614,162700,1009646670,6220,6220,6220,6220,0
20230614,162600,1009646670,6220,6220,6220,6220,0
20230614,162500,1009646670,6220,6220,6220,6220,0
20230614,162400,1009646670,6220,6220,6220,6220,0
20230614,162300,1009646670,6220,6220,6220,6220,0
20230614,162200,1009646670,6220,6220,6220,6220,0
20230614,162100,1009646670,6220,6220,6220,6220,0
20230614,162000,1009646670,6220,6220,6220,6220,0
20230614,161900,1009646670,6220,6220,6220,6220,0
20230614,161800,1009646670,6220,6220,6220,6220,0
20230614,161700,1009646670,6220,6220,6220,6220,0
20230614,161600,1009646670,6220,6220,6220,6220,0
20230614,161500,1009646670,6220,6220,6220,6220,0
20230614,161400,1009646670,6220,6220,6220,6220,0
20230614,161300,1009646670,6220,6220,6220,6220,0
20230614,161200,1009646670,6220,6220,6220,6220,0
20230614,161100,1009646670,6220,6220,6220,6220,0
20230614,161000,1009646670,6220,6220,6220,6220,0
20230614,160900,1009646670,6220,6220,6220,6220,0
20230614,160800,1009646670,6220,6220,6220,6220,0
20230614,160700,1009646670,6220,6220,6220,6220,0
20230614,160600,1009646670,6220,6220,6220,6220,0
20230614,160500,1009646670,6220,6220,6220,6220,4460
20230614,160400,1009646670,6220,6220,6220,6220,0
20230614,160300,1009646670,6220,6220,6220,6220,0
20230614,160200,1009646670,6220,6220,6220,6220,0
20230614,160100,1009646670,6220,6220,6220,6220,0
20230614,160000,1009646670,6220,6220,6220,6220,0
20230614,155900,1009646670,6220,6220,6220,6220,0
20230614,155800,1009646670,6220,6220,6220,6220,0
20230614,155700,1009646670,6220,6220,6220,6220,0
20230614,155600,1009646670,6220,6220,6220,6220,0
20230614,155500,1009646670,6220,6220,6220,6220,0
20230614,155400,1009646670,6220,6220,6220,6220,0
20230614,155300,1009646670,6220,6220,6220,6220,0
20230614,155200,1009646670,6220,6220,6220,6220,0
20230614,155100,1009646670,6220,6220,6220,6220,0
20230614,155000,1009646670,6220,6220,6220,6220,0
20230614,154900,1009646670,6220,6220,6220,6220,0
20230614,154800,1009646670,6220,6220,6220,6220,0
20230614,154700,1009646670,6220,6220,6220,6220,0
20230614,154600,1009646670,6220,6220,6220,6220,0
20230614,154500,1009646670,6220,6220,6220,6220,0
20230614,154400,1009646670,6220,6220,6220,6220,0
20230614,154300,1009646670,6220,6220,6220,6220,0
20230614,154200,1009646670,6220,6220,6220,6220,0
20230614,154100,1009646670,6220,6220,6220,6220,0
20230614,154000,1009646670,6220,6220,6220,6220,0
20230614,153900,1009646670,6220,6220,6220,6220,0
20230614,153800,1009646670,6220,6220,6220,6220,0
20230614,153700,1009646670,6220,6220,6220,6220,0
20230614,153600,1009646670,6220,6220,6220,6220,0
20230614,153500,1009646670,6220,6220,6220,6220,4460
20230614,153400,1009646670,6220,6220,6220,6220,0
20230614,153300,1009646670,6220,6220,6220,6220,0
20230614,153200,1009646670,6220,6220,6220,6220,0
20230614,153100,1009646670,6220,6220,6220,6220,0
20230614,153000,1009646670,6220,6220,6220,6220,4460
20230614,152900,981905470,6230,6230,6230,6230,0
20230614,152800,981905470,6230,6230,6230,6230,0
20230614,152700,981905470,6230,6230,6230,6230,0
20230614,152600,981905470,6230,6230,6230,6230,0
20230614,152500,981905470,6230,6230,6230,6230,0
20230614,152400,981905470,6230,6230,6230,6230,0
20230614,152300,981905470,6230,6230,6230,6230,0
20230614,152200,981905470,6230,6230,6230,6230,0
20230614,152100,981905470,6230,6230,6230,6230,0
20230614,152000,981905470,6230,6230,6230,6230,0
20230614,151900,981905470,6230,6220,6230,6220,154
20230614,151800,980947570,6230,6220,6230,6220,1656
20230614,151700,970646240,6210,6210,6210,6210,221
20230614,151600,969273830,6210,6210,6210,6210,407
20230614,151500,966746360,6210,6210,6210,6210,348
20230614,151400,964585280,6210,6210,6210,6210,200
20230614,151300,963343280,6210,6210,6210,6210,161
20230614,151200,962343470,6210,6210,6210,6210,1273
20230614,151100,954438140,6210,6210,6210,6210,913
20230614,151000,948768410,6210,6210,6210,6210,48
20230614,150900,948470330,6220,6220,6220,6210,426
20230614,150800,945823610,6210,6210,6210,6210,100
20230614,150700,945202610,6210,6210,6210,6210,1068
20230614,150600,938570330,6220,6200,6220,6200,161
20230614,150500,937569430,6210,6220,6220,6210,1102
20230614,150400,930715200,6210,6210,6210,6210,247
20230614,150300,929181330,6210,6210,6210,6210,282
20230614,150200,927430110,6210,6210,6210,6210,365
20230614,150100,925163460,6210,6210,6210,6210,1455
20230614,150000,916127910,6220,6220,6220,6220,1131
20230614,145900,909093090,6240,6240,6240,6240,1
20230614,145800,909086850,6220,6240,6240,6220,3
20230614,145700,909068150,6230,6230,6230,6230,0
20230614,145600,909068150,6230,6210,6230,6210,1000
20230614,145500,902849610,6210,6210,6210,6210,7
20230614,145400,902806140,6210,6200,6210,6200,1002
20230614,145300,896593720,6200,6200,6200,6200,12
20230614,145200,896519320,6200,6200,6200,6200,0
20230614,145100,896519320,6200,6200,6200,6200,490
20230614,145000,893481320,6200,6200,6200,6200,20
20230614,144900,893357320,6200,6200,6200,6200,10
20230614,144800,893295320,6200,6200,6200,6200,0
20230614,144700,893295320,6200,6200,6200,6200,0
20230614,144600,893295320,6200,6200,6200,6200,1
20230614,144500,893289120,6200,6190,6200,6190,53
20230614,144400,892961040,6190,6190,6190,6180,106
20230614,144300,892305400,6200,6190,6200,6190,20
20230614,144200,892181460,6200,6200,6200,6200,1
20230614,144100,892175260,6200,6200,6200,6200,0
20230614,144000,892175260,6200,6200,6200,6190,509
20230614,143900,889024520,6190,6200,6200,6190,502
20230614,143800,885917120,6200,6200,6200,6200,0
20230614,143700,885917120,6200,6200,6200,6200,142
20230614,143600,885036720,6200,6200,6200,6200,0
20230614,143500,885036720,6200,6200,6200,6200,163
20230614,143400,884026120,6190,6200,6200,6190,103
20230614,143300,883388520,6190,6200,6200,6190,162
20230614,143200,882385640,6200,6200,6200,6200,2
20230614,143100,882373240,6190,6200,6200,6190,184
20230614,143000,881234270,6190,6190,6190,6190,0
20230614,142900,881234270,6190,6200,6200,6190,432
20230614,142800,878560160,6200,6200,6200,6200,5
20230614,142700,878529160,6200,6200,6200,6190,789
20230614,142600,873637930,6200,6200,6200,6190,276
20230614,142500,871927840,6190,6180,6190,6180,868
20230614,142400,866555120,6190,6190,6190,6190,80
20230614,142300,866059920,6190,6190,6190,6190,1
20230614,142200,866053730,6200,6190,6200,6190,443
20230614,142100,863311550,6190,6200,6200,6190,131
20230614,142000,862499360,6200,6190,6200,6190,50
20230614,141900,862189760,6190,6200,6200,6190,915
20230614,141800,856521760,6200,6200,6200,6200,9
20230614,141700,856465960,6200,6200,6200,6200,138
20230614,141600,855610360,6200,6190,6200,6190,22
20230614,141500,855474170,6200,6190,6200,6190,94
20230614,141400,854892290,6190,6190,6190,6190,749
20230614,141300,850255980,6180,6180,6180,6180,197
20230614,141200,849038520,6180,6170,6180,6170,4021
20230614,141100,824197940,6160,6160,6160,6160,295
20230614,141000,822380740,6140,6150,6170,6140,1187
20230614,140900,815081300,6150,6160,6170,6150,299
20230614,140800,813241880,6160,6160,6160,6160,993
20230614,140700,807125000,6150,6150,6150,6150,1849
20230614,140600,795753650,6170,6170,6170,6150,3349
20230614,140500,775109710,6180,6180,6180,6180,1148
20230614,140400,768015070,6170,6190,6190,6170,1841
20230614,140300,756641990,6190,6200,6200,6180,3489
20230614,140200,735045300,6200,6200,6200,6200,503
20230614,140100,731926700,6200,6200,6200,6200,13
20230614,140000,731846100,6190,6200,6200,6190,205
20230614,135900,730576730,6190,6200,6200,6190,102
20230614,135800,729945340,6200,6200,6200,6200,348
20230614,135700,727787740,6200,6190,6200,6190,101
20230614,135600,727162050,6200,6200,6200,6180,1144
20230614,135500,720079560,6200,6190,6200,6190,109
20230614,135400,719404840,6190,6190,6190,6190,298
20230614,135300,717560220,6190,6190,6190,6190,213
20230614,135200,716241750,6220,6190,6220,6190,1201
20230614,135100,708807530,6190,6210,6210,6190,5966
20230614,135000,671827920,6220,6210,6220,6210,161
20230614,134900,670827600,6220,6210,6220,6210,2353
20230614,134800,656215460,6220,6220,6220,6220,82
20230614,134700,655705420,6210,6210,6210,6210,224
20230614,134600,654314380,6210,6230,6230,6210,316
20230614,134500,652351890,6240,6200,6240,6200,183
20230614,134400,651217190,6200,6220,6220,6200,6264
20230614,134300,612329400,6220,6230,6230,6220,226
20230614,134200,610923550,6240,6230,6240,6230,46
20230614,134100,610636960,6230,6230,6230,6230,11
20230614,134000,610568430,6230,6230,6230,6230,60
20230614,133900,610194630,6230,6230,6230,6230,77
20230614,133800,609714920,6230,6240,6240,6230,54
20230614,133700,609378490,6240,6240,6240,6240,0
20230614,133600,609378490,6240,6240,6240,6240,12
20230614,133500,609303610,6230,6230,6230,6230,110
20230614,133400,608618310,6230,6230,6230,6230,54
20230614,133300,608281890,6220,6220,6230,6220,224
20230614,133200,606888570,6220,6220,6220,6220,655
20230614,133100,602814470,6210,6210,6210,6210,601
20230614,133000,599082260,6210,6230,6230,6210,721
20230614,132900,594596800,6230,6230,6230,6230,302
20230614,132800,592715340,6230,6230,6230,6230,4
20230614,132700,592690420,6230,6230,6230,6230,1
20230614,132600,592684190,6230,6230,6230,6230,2
20230614,132500,592671730,6230,6230,6230,6230,3
20230614,132400,592653040,6230,6220,6230,6220,70
20230614,132300,592217130,6220,6220,6220,6220,301
20230614,132200,590344910,6220,6220,6220,6220,327
20230614,132100,588310970,6210,6230,6230,6210,470
20230614,132000,585392230,6210,6220,6230,6210,36
20230614,131900,585168600,6220,6220,6220,6210,1707
20230614,131800,574560470,6240,6220,6240,6220,25
20230614,131700,574404870,6220,6220,6220,6220,739
20230614,131600,569808290,6230,6230,6230,6230,11
20230614,131500,569739760,6240,6230,6240,6230,101
20230614,131400,569110520,6230,6220,6230,6220,110
20230614,131300,568425320,6220,6230,6240,6220,3205
20230614,131200,548489640,6230,6230,6230,6230,189
20230614,131100,547312170,6240,6220,6240,6220,126
20230614,131000,546527400,6230,6230,6240,6230,1029
20230614,130900,540116720,6230,6230,6230,6230,9
20230614,130800,540060650,6230,6240,6240,6230,43
20230614,130700,539792630,6240,6240,6240,6240,4
20230614,130600,539767670,6230,6230,6230,6230,1470
20230614,130500,530609570,6230,6240,6240,6230,1469
20230614,130400,521457690,6240,6240,6240,6240,304
20230614,130300,519560730,6240,6240,6240,6240,0
20230614,130200,519560730,6240,6230,6240,6230,321
20230614,130100,517560890,6230,6230,6230,6230,0
20230614,130000,517560890,6230,6230,6230,6230,0
20230614,125900,517560890,6230,6230,6230,6230,82
20230614,125800,517050030,6230,6230,6230,6230,488
20230614,125700,514009790,6230,6250,6250,6230,706
20230614,125600,509611170,6250,6250,6250,6250,0
20230614,125500,509611170,6250,6250,6250,6250,100
20230614,125400,508986170,6250,6230,6250,6230,1237
20230614,125300,501279640,6250,6250,6250,6250,1
20230614,125200,501273390,6240,6240,6240,6240,3
20230614,125100,501254670,6240,6240,6240,6240,95
20230614,125000,500661870,6240,6240,6240,6240,10
20230614,124900,500599470,6230,6230,6230,6230,192
20230614,124800,499403310,6230,6230,6240,6230,435
20230614,124700,496693010,6250,6240,6250,6230,1353
20230614,124600,488263640,6230,6250,6250,6230,3235
20230614,124500,468087470,6250,6250,6260,6250,4377
20230614,124400,440731150,6250,6250,6250,6250,0
20230614,124300,440731150,6250,6250,6250,6250,22
20230614,124200,440593650,6250,6260,6260,6250,2931
20230614,124100,422274860,6260,6260,6260,6260,1
20230614,124000,422268600,6260,6250,6260,6250,199
20230614,123900,421024750,6260,6260,6260,6260,1
20230614,123800,421018490,6250,6260,6260,6250,164
20230614,123700,419993390,6260,6260,6260,6260,1080
20230614,123600,413232590,6260,6260,6260,6250,550
20230614,123500,409790600,6260,6260,6260,6260,17
20230614,123400,409684180,6260,6260,6260,6260,139
20230614,123300,408814040,6260,6270,6270,6250,1817
20230614,123200,397439690,6270,6270,6270,6270,50
20230614,123100,397126190,6280,6280,6280,6280,3
20230614,123000,397107350,6290,6290,6290,6290,2
20230614,122900,397094770,6280,6280,6280,6280,1
20230614,122800,397088490,6280,6280,6280,6280,300
20230614,122700,395204490,6280,6280,6280,6280,52
20230614,122600,394877930,6280,6280,6280,6280,2
20230614,122500,394865370,6270,6270,6270,6270,0
20230614,122400,394865370,6270,6280,6280,6270,14
20230614,122300,394777580,6290,6280,6290,6270,13
20230614,122200,394695950,6270,6270,6270,6270,65
20230614,122100,394288400,6280,6280,6280,6280,4
20230614,122000,394263280,6290,6290,6290,6290,30
20230614,121900,394074580,6290,6290,6290,6290,0
20230614,121800,394074580,6290,6290,6290,6290,1
20230614,121700,394068290,6290,6290,6290,6290,0
20230614,121600,394068290,6290,6280,6290,6280,3
20230614,121500,394049440,6270,6270,6270,6270,9
20230614,121400,393993010,6290,6290,6290,6290,1
20230614,121300,393986720,6280,6280,6280,6280,0
20230614,121200,393986720,6280,6270,6280,6270,37
20230614,121100,393754710,6270,6270,6270,6260,519
20230614,121000,390502710,6270,6270,6270,6270,0
20230614,120900,390502710,6270,6270,6270,6270,1
20230614,120800,390496440,6270,6280,6280,6270,300
20230614,120700,388614120,6290,6290,6290,6290,1
20230614,120600,388607830,6290,6290,6290,6290,4
20230614,120500,388582670,6290,6290,6290,6290,5
20230614,120400,388551220,6290,6290,6290,6290,0
20230614,120300,388551220,6290,6290,6290,6290,1
20230614,120200,388544930,6280,6280,6280,6280,26
20230614,120100,388381650,6280,6280,6280,6280,2
20230614,120000,388369090,6280,6280,6280,6280,0
20230614,115900,388369090,6280,6280,6280,6280,0
20230614,115800,388369090,6280,6280,6280,6280,35
20230614,115700,388149290,6270,6270,6270,6270,42
20230614,115600,387885950,6270,6280,6280,6270,23
20230614,115500,387741700,6270,6270,6270,6270,17
20230614,115400,387635110,6280,6280,6280,6280,0
20230614,115300,387635110,6280,6280,6280,6280,1
20230614,115200,387628830,6280,6280,6280,6280,18
20230614,115100,387515790,6270,6270,6270,6270,5
20230614,115000,387484440,6280,6280,6290,6280,26
20230614,114900,387321140,6270,6270,6270,6270,117
20230614,114800,386587550,6270,6270,6280,6270,103
20230614,114700,385941730,6270,6270,6270,6270,0
20230614,114600,385941730,6270,6270,6270,6270,18
20230614,114500,385828870,6280,6280,6280,6280,7
20230614,114400,385784910,6280,6270,6280,6270,18
20230614,114300,385672040,6280,6280,6280,6280,1
20230614,114200,385665760,6290,6290,6290,6290,4
20230614,114100,385640600,6290,6290,6290,6290,1
20230614,114000,385634310,6280,6280,6300,6280,32
20230614,113900,385433250,6270,6270,6270,6270,0
20230614,113800,385433250,6270,6280,6280,6270,700
20230614,113700,381040820,6290,6290,6290,6280,121
20230614,113600,380279900,6280,6280,6280,6280,203
20230614,113500,379005060,6290,6290,6290,6280,21
20230614,113400,378873140,6280,6280,6280,6280,10
20230614,113300,378810340,6300,6280,6300,6280,101
20230614,113200,378176040,6300,6290,6300,6290,36
20230614,113100,377949590,6290,6290,6290,6290,1
20230614,113000,377943300,6290,6280,6290,6280,20
20230614,112900,377817670,6300,6300,6300,6300,0
20230614,112800,377817670,6300,6300,6300,6300,0
20230614,112700,377817670,6300,6280,6300,6280,111
20230614,112600,377119520,6290,6280,6290,6280,135
20230614,112500,376271710,6280,6280,6280,6280,19
20230614,112400,376152390,6270,6270,6270,6270,1
20230614,112300,376146120,6280,6280,6280,6280,17
20230614,112200,376039360,6290,6290,6290,6290,1
20230614,112100,376033070,6280,6270,6280,6270,520
20230614,112000,372772490,6280,6280,6280,6280,43
20230614,111900,372502450,6280,6280,6280,6270,53
20230614,111800,372169780,6280,6280,6280,6280,0
20230614,111700,372169780,6280,6280,6290,6280,37
20230614,111600,371937410,6280,6280,6280,6280,0
20230614,111500,371937410,6280,6280,6280,6280,17
20230614,111400,371830650,6270,6270,6270,6270,0
20230614,111300,371830650,6270,6270,6270,6270,155
20230614,111200,370858800,6270,6270,6270,6270,289
20230614,111100,369046770,6290,6280,6290,6280,4
20230614,111000,369021640,6270,6270,6270,6270,54
20230614,110900,368683060,6260,6270,6270,6260,67
20230614,110800,368263530,6260,6260,6260,6260,0
20230614,110700,368263530,6260,6290,6290,6260,2407
20230614,110600,353175580,6290,6290,6290,6290,327
20230614,110500,351118750,6290,6290,6290,6290,17
20230614,110400,351011820,6290,6280,6300,6280,304
20230614,110300,349102650,6300,6290,6300,6290,20
20230614,110200,348976840,6300,6290,6300,6290,184
20230614,110100,347817820,6280,6280,6280,6280,597
20230614,110000,344068660,6280,6280,6280,6280,100
20230614,105900,343440660,6290,6290,6290,6290,5
20230614,105800,343409210,6280,6280,6280,6280,17
20230614,105700,343302450,6290,6290,6290,6290,1
20230614,105600,343296160,6290,6290,6290,6290,179
20230614,105500,342170250,6290,6290,6290,6290,67
20230614,105400,341748820,6300,6300,6300,6290,21
20230614,105300,341616690,6290,6290,6290,6290,0
20230614,105200,341616690,6290,6290,6290,6290,356
20230614,105100,339377450,6290,6280,6290,6280,83
20230614,105000,338855560,6290,6290,6290,6290,0
20230614,104900,338855560,6290,6290,6290,6290,3
20230614,104800,338836690,6300,6290,6300,6290,12
20230614,104700,338761200,6280,6280,6280,6280,17
20230614,104600,338654440,6290,6270,6290,6270,137
20230614,104500,337795390,6280,6280,6280,6280,3
20230614,104400,337776550,6290,6290,6290,6290,2
20230614,104300,337763970,6300,6300,6300,6300,1
20230614,104200,337757670,6290,6280,6290,6280,21
20230614,104100,337625750,6270,6270,6270,6270,467
20230614,104000,334697660,6270,6290,6300,6270,503
20230614,103900,331542570,6270,6280,6280,6270,161
20230614,103800,330532590,6280,6300,6300,6280,98
20230614,103700,329917120,6300,6300,6300,6300,0
20230614,103600,329917120,6300,6310,6310,6300,5
20230614,103500,329885610,6280,6280,6280,6280,38
20230614,103400,329646970,6320,6290,6320,6290,115
20230614,103300,328923560,6280,6290,6290,6280,20
20230614,103200,328797950,6280,6280,6280,6280,0
20230614,103100,328797950,6280,6280,6280,6280,19
20230614,103000,328678630,6280,6280,6290,6270,2090
20230614,102900,315570900,6280,6280,6280,6280,17
20230614,102800,315464140,6280,6290,6290,6280,351
20230614,102700,313258850,6290,6290,6290,6290,156
20230614,102600,312277610,6290,6290,6290,6290,18
20230614,102500,312164390,6280,6300,6300,6280,128
20230614,102400,311359690,6290,6280,6290,6280,206
20230614,102300,310064120,6290,6280,6290,6270,1030
20230614,102200,303595830,6280,6270,6280,6270,39
20230614,102100,303351280,6270,6280,6280,6270,4
20230614,102000,303326180,6270,6280,6280,6270,22
20230614,101900,303188190,6280,6280,6280,6280,5
20230614,101800,303156790,6290,6290,6290,6290,1
20230614,101700,303150500,6260,6260,6270,6260,144
20230614,101600,302247950,6260,6260,6260,6260,2
20230614,101500,302235430,6260,6270,6270,6260,168
20230614,101400,301183740,6260,6260,6260,6260,2
20230614,101300,301171220,6260,6280,6280,6260,826
20230614,101200,296000390,6260,6260,6260,6260,0
20230614,101100,296000390,6260,6260,6260,6260,911
20230614,101000,290297530,6260,6270,6280,6260,117
20230614,100900,289564880,6260,6280,6280,6260,67
20230614,100800,289144200,6280,6280,6280,6280,17
20230614,100700,289037440,6290,6280,6290,6280,19
20230614,100600,288918110,6290,6290,6290,6290,31
20230614,100500,288723120,6290,6260,6290,6260,453
20230614,100400,285882940,6240,6270,6270,6240,7592
20230614,100300,238440760,6270,6260,6270,6260,37
20230614,100200,238208830,6260,6270,6270,6260,1411
20230614,100100,229365930,6270,6270,6270,6260,661
20230614,100000,225221860,6270,6270,6270,6260,1942
20230614,095900,213049070,6270,6270,6270,6270,273
20230614,095800,211337360,6270,6270,6270,6270,190
20230614,095700,210146060,6270,6270,6270,6270,67
20230614,095600,209725970,6280,6270,6280,6270,453
20230614,095500,206885560,6260,6280,6280,6260,752
20230614,095400,202178020,6280,6280,6280,6280,17
20230614,095300,202071260,6270,6270,6290,6270,1340
20230614,095200,193660670,6270,6270,6270,6260,2532
20230614,095100,177785200,6270,6280,6280,6270,677
20230614,095000,173539590,6280,6290,6290,6270,668
20230614,094900,169342370,6300,6290,6300,6290,224
20230614,094800,167933400,6290,6270,6290,6270,3
20230614,094700,167914570,6270,6290,6290,6260,3399
20230614,094600,146577820,6300,6300,6310,6300,737
20230614,094500,141934690,6300,6310,6310,6300,27
20230614,094400,141764350,6310,6300,6310,6300,305
20230614,094300,139842330,6310,6310,6310,6310,475
20230614,094200,136845080,6320,6320,6320,6300,393
20230614,094100,134368520,6290,6310,6310,6290,334
20230614,094000,132267270,6310,6310,6310,6310,1
20230614,093900,132260960,6310,6300,6320,6300,47
20230614,093800,131964810,6290,6310,6310,6290,1264
20230614,093700,124004300,6310,6320,6320,6300,3894
20230614,093600,99457340,6330,6320,6330,6320,63
20230614,093500,99058920,6330,6330,6330,6310,152
20230614,093400,98099760,6320,6330,6330,6320,1109
20230614,093300,91085150,6340,6350,6350,6340,785
20230614,093200,86108230,6350,6360,6360,6340,36
20230614,093100,85879670,6350,6350,6350,6350,25
20230614,093000,85720920,6360,6350,6360,6340,542
20230614,092900,82284120,6350,6350,6350,6340,1621
20230614,092800,72005950,6360,6360,6360,6360,65
20230614,092700,71592550,6350,6350,6350,6350,19
20230614,092600,71471900,6350,6350,6350,6350,183
20230614,092500,70309850,6350,6350,6360,6350,111
20230614,092400,69604850,6360,6360,6360,6360,15
20230614,092300,69509450,6360,6360,6360,6360,0
20230614,092200,69509450,6360,6360,6370,6360,638
20230614,092100,65449760,6350,6340,6370,6340,242
20230614,092000,63915260,6340,6330,6340,6330,246
20230614,091900,62356580,6330,6330,6340,6330,72
20230614,091800,61900620,6330,6330,6340,6330,446
20230614,091700,59077430,6330,6340,6340,6330,223
20230614,091600,57665620,6340,6340,6340,6340,353
20230614,091500,55427600,6370,6370,6370,6370,1
20230614,091400,55421230,6360,6360,6370,6360,626
20230614,091300,51439860,6370,6370,6370,6370,1
20230614,091200,51433490,6360,6370,6370,6360,130
20230614,091100,50605690,6370,6360,6370,6360,142
20230614,091000,49702550,6360,6360,6360,6360,392
20230614,090900,47209430,6360,6360,6360,6360,152
20230614,090800,46242710,6370,6340,6370,6320,1402
20230614,090700,37362000,6320,6330,6330,6320,2384
20230614,090600,22272330,6340,6340,6340,6340,100
20230614,090500,21638330,6340,6350,6370,6330,2414
20230614,090400,6339000,6370,6340,6370,6340,18
20230614,090300,6224850,6340,6350,6370,6340,259
20230614,090200,4582580,6350,6350,6350,6350,50
20230614,090100,4265080,6350,6350,6350,6350,0
20230614,090000,4265080,6350,6360,6360,6350,671