045300/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220400,1278800015,4765,4765,4765,4765,4542
20230614,220300,1278800015,4765,4765,4765,4765,0
20230614,220200,1278800015,4765,4765,4765,4765,0
20230614,220100,1278800015,4765,4765,4765,4765,0
20230614,220000,1278800015,4765,4765,4765,4765,0
20230614,215900,1278800015,4765,4765,4765,4765,0
20230614,215800,1278800015,4765,4765,4765,4765,0
20230614,215700,1278800015,4765,4765,4765,4765,0
20230614,215600,1278800015,4765,4765,4765,4765,0
20230614,215500,1278800015,4765,4765,4765,4765,0
20230614,215400,1278800015,4765,4765,4765,4765,0
20230614,215300,1278800015,4765,4765,4765,4765,0
20230614,215200,1278800015,4765,4765,4765,4765,0
20230614,215100,1278800015,4765,4765,4765,4765,0
20230614,215000,1278800015,4765,4765,4765,4765,0
20230614,214900,1278800015,4765,4765,4765,4765,0
20230614,214800,1278800015,4765,4765,4765,4765,0
20230614,214700,1278800015,4765,4765,4765,4765,0
20230614,214600,1278800015,4765,4765,4765,4765,0
20230614,214500,1278800015,4765,4765,4765,4765,0
20230614,214400,1278800015,4765,4765,4765,4765,0
20230614,214300,1278800015,4765,4765,4765,4765,0
20230614,214200,1278800015,4765,4765,4765,4765,0
20230614,214100,1278800015,4765,4765,4765,4765,0
20230614,214000,1278800015,4765,4765,4765,4765,0
20230614,213900,1278800015,4765,4765,4765,4765,0
20230614,213800,1278800015,4765,4765,4765,4765,0
20230614,213700,1278800015,4765,4765,4765,4765,0
20230614,213600,1278800015,4765,4765,4765,4765,0
20230614,213500,1278800015,4765,4765,4765,4765,0
20230614,213400,1278800015,4765,4765,4765,4765,4542
20230614,213300,1278800015,4765,4765,4765,4765,0
20230614,213200,1278800015,4765,4765,4765,4765,0
20230614,213100,1278800015,4765,4765,4765,4765,0
20230614,213000,1278800015,4765,4765,4765,4765,0
20230614,212900,1278800015,4765,4765,4765,4765,0
20230614,212800,1278800015,4765,4765,4765,4765,0
20230614,212700,1278800015,4765,4765,4765,4765,0
20230614,212600,1278800015,4765,4765,4765,4765,0
20230614,212500,1278800015,4765,4765,4765,4765,0
20230614,212400,1278800015,4765,4765,4765,4765,0
20230614,212300,1278800015,4765,4765,4765,4765,0
20230614,212200,1278800015,4765,4765,4765,4765,0
20230614,212100,1278800015,4765,4765,4765,4765,0
20230614,212000,1278800015,4765,4765,4765,4765,0
20230614,211900,1278800015,4765,4765,4765,4765,0
20230614,211800,1278800015,4765,4765,4765,4765,0
20230614,211700,1278800015,4765,4765,4765,4765,0
20230614,211600,1278800015,4765,4765,4765,4765,0
20230614,211500,1278800015,4765,4765,4765,4765,0
20230614,211400,1278800015,4765,4765,4765,4765,0
20230614,211300,1278800015,4765,4765,4765,4765,0
20230614,211200,1278800015,4765,4765,4765,4765,0
20230614,211100,1278800015,4765,4765,4765,4765,0
20230614,211000,1278800015,4765,4765,4765,4765,0
20230614,210900,1278800015,4765,4765,4765,4765,0
20230614,210800,1278800015,4765,4765,4765,4765,0
20230614,210700,1278800015,4765,4765,4765,4765,0
20230614,210600,1278800015,4765,4765,4765,4765,0
20230614,210500,1278800015,4765,4765,4765,4765,0
20230614,210400,1278800015,4765,4765,4765,4765,4542
20230614,210300,1278800015,4765,4765,4765,4765,0
20230614,210200,1278800015,4765,4765,4765,4765,0
20230614,210100,1278800015,4765,4765,4765,4765,0
20230614,210000,1278800015,4765,4765,4765,4765,0
20230614,205900,1278800015,4765,4765,4765,4765,0
20230614,205800,1278800015,4765,4765,4765,4765,0
20230614,205700,1278800015,4765,4765,4765,4765,0
20230614,205600,1278800015,4765,4765,4765,4765,0
20230614,205500,1278800015,4765,4765,4765,4765,0
20230614,205400,1278800015,4765,4765,4765,4765,0
20230614,205300,1278800015,4765,4765,4765,4765,0
20230614,205200,1278800015,4765,4765,4765,4765,0
20230614,205100,1278800015,4765,4765,4765,4765,0
20230614,205000,1278800015,4765,4765,4765,4765,0
20230614,204900,1278800015,4765,4765,4765,4765,0
20230614,204800,1278800015,4765,4765,4765,4765,0
20230614,204700,1278800015,4765,4765,4765,4765,0
20230614,204600,1278800015,4765,4765,4765,4765,0
20230614,204500,1278800015,4765,4765,4765,4765,0
20230614,204400,1278800015,4765,4765,4765,4765,0
20230614,204300,1278800015,4765,4765,4765,4765,0
20230614,204200,1278800015,4765,4765,4765,4765,0
20230614,204100,1278800015,4765,4765,4765,4765,0
20230614,204000,1278800015,4765,4765,4765,4765,0
20230614,203900,1278800015,4765,4765,4765,4765,0
20230614,203800,1278800015,4765,4765,4765,4765,0
20230614,203700,1278800015,4765,4765,4765,4765,0
20230614,203600,1278800015,4765,4765,4765,4765,0
20230614,203500,1278800015,4765,4765,4765,4765,0
20230614,203400,1278800015,4765,4765,4765,4765,4542
20230614,203300,1278800015,4765,4765,4765,4765,0
20230614,203200,1278800015,4765,4765,4765,4765,0
20230614,203100,1278800015,4765,4765,4765,4765,0
20230614,203000,1278800015,4765,4765,4765,4765,0
20230614,202900,1278800015,4765,4765,4765,4765,0
20230614,202800,1278800015,4765,4765,4765,4765,0
20230614,202700,1278800015,4765,4765,4765,4765,0
20230614,202600,1278800015,4765,4765,4765,4765,0
20230614,202500,1278800015,4765,4765,4765,4765,0
20230614,202400,1278800015,4765,4765,4765,4765,0
20230614,202300,1278800015,4765,4765,4765,4765,0
20230614,202200,1278800015,4765,4765,4765,4765,0
20230614,202100,1278800015,4765,4765,4765,4765,0
20230614,202000,1278800015,4765,4765,4765,4765,0
20230614,201900,1278800015,4765,4765,4765,4765,0
20230614,201800,1278800015,4765,4765,4765,4765,0
20230614,201700,1278800015,4765,4765,4765,4765,0
20230614,201600,1278800015,4765,4765,4765,4765,0
20230614,201500,1278800015,4765,4765,4765,4765,0
20230614,201400,1278800015,4765,4765,4765,4765,0
20230614,201300,1278800015,4765,4765,4765,4765,0
20230614,201200,1278800015,4765,4765,4765,4765,0
20230614,201100,1278800015,4765,4765,4765,4765,0
20230614,201000,1278800015,4765,4765,4765,4765,0
20230614,200900,1278800015,4765,4765,4765,4765,0
20230614,200800,1278800015,4765,4765,4765,4765,0
20230614,200700,1278800015,4765,4765,4765,4765,0
20230614,200600,1278800015,4765,4765,4765,4765,0
20230614,200500,1278800015,4765,4765,4765,4765,0
20230614,200400,1278800015,4765,4765,4765,4765,4542
20230614,200300,1278800015,4765,4765,4765,4765,0
20230614,200200,1278800015,4765,4765,4765,4765,0
20230614,200100,1278800015,4765,4765,4765,4765,0
20230614,200000,1278800015,4765,4765,4765,4765,0
20230614,195900,1278800015,4765,4765,4765,4765,0
20230614,195800,1278800015,4765,4765,4765,4765,0
20230614,195700,1278800015,4765,4765,4765,4765,0
20230614,195600,1278800015,4765,4765,4765,4765,0
20230614,195500,1278800015,4765,4765,4765,4765,0
20230614,195400,1278800015,4765,4765,4765,4765,0
20230614,195300,1278800015,4765,4765,4765,4765,0
20230614,195200,1278800015,4765,4765,4765,4765,0
20230614,195100,1278800015,4765,4765,4765,4765,0
20230614,195000,1278800015,4765,4765,4765,4765,0
20230614,194900,1278800015,4765,4765,4765,4765,0
20230614,194800,1278800015,4765,4765,4765,4765,0
20230614,194700,1278800015,4765,4765,4765,4765,0
20230614,194600,1278800015,4765,4765,4765,4765,0
20230614,194500,1278800015,4765,4765,4765,4765,0
20230614,194400,1278800015,4765,4765,4765,4765,0
20230614,194300,1278800015,4765,4765,4765,4765,0
20230614,194200,1278800015,4765,4765,4765,4765,0
20230614,194100,1278800015,4765,4765,4765,4765,0
20230614,194000,1278800015,4765,4765,4765,4765,0
20230614,193900,1278800015,4765,4765,4765,4765,0
20230614,193800,1278800015,4765,4765,4765,4765,0
20230614,193700,1278800015,4765,4765,4765,4765,0
20230614,193600,1278800015,4765,4765,4765,4765,0
20230614,193500,1278800015,4765,4765,4765,4765,0
20230614,193400,1278800015,4765,4765,4765,4765,4542
20230614,193300,1278800015,4765,4765,4765,4765,0
20230614,193200,1278800015,4765,4765,4765,4765,0
20230614,193100,1278800015,4765,4765,4765,4765,0
20230614,193000,1278800015,4765,4765,4765,4765,0
20230614,192900,1278800015,4765,4765,4765,4765,0
20230614,192800,1278800015,4765,4765,4765,4765,0
20230614,192700,1278800015,4765,4765,4765,4765,0
20230614,192600,1278800015,4765,4765,4765,4765,0
20230614,192500,1278800015,4765,4765,4765,4765,0
20230614,192400,1278800015,4765,4765,4765,4765,0
20230614,192300,1278800015,4765,4765,4765,4765,0
20230614,192200,1278800015,4765,4765,4765,4765,0
20230614,192100,1278800015,4765,4765,4765,4765,0
20230614,192000,1278800015,4765,4765,4765,4765,0
20230614,191900,1278800015,4765,4765,4765,4765,0
20230614,191800,1278800015,4765,4765,4765,4765,0
20230614,191700,1278800015,4765,4765,4765,4765,0
20230614,191600,1278800015,4765,4765,4765,4765,0
20230614,191500,1278800015,4765,4765,4765,4765,0
20230614,191400,1278800015,4765,4765,4765,4765,0
20230614,191300,1278800015,4765,4765,4765,4765,0
20230614,191200,1278800015,4765,4765,4765,4765,0
20230614,191100,1278800015,4765,4765,4765,4765,0
20230614,191000,1278800015,4765,4765,4765,4765,0
20230614,190900,1278800015,4765,4765,4765,4765,0
20230614,190800,1278800015,4765,4765,4765,4765,0
20230614,190700,1278800015,4765,4765,4765,4765,0
20230614,190600,1278800015,4765,4765,4765,4765,0
20230614,190500,1278800015,4765,4765,4765,4765,0
20230614,190400,1278800015,4765,4765,4765,4765,4542
20230614,190300,1278800015,4765,4765,4765,4765,0
20230614,190200,1278800015,4765,4765,4765,4765,0
20230614,190100,1278800015,4765,4765,4765,4765,0
20230614,190000,1278800015,4765,4765,4765,4765,0
20230614,185900,1278800015,4765,4765,4765,4765,0
20230614,185800,1278800015,4765,4765,4765,4765,0
20230614,185700,1278800015,4765,4765,4765,4765,0
20230614,185600,1278800015,4765,4765,4765,4765,0
20230614,185500,1278800015,4765,4765,4765,4765,0
20230614,185400,1278800015,4765,4765,4765,4765,0
20230614,185300,1278800015,4765,4765,4765,4765,0
20230614,185200,1278800015,4765,4765,4765,4765,0
20230614,185100,1278800015,4765,4765,4765,4765,0
20230614,185000,1278800015,4765,4765,4765,4765,0
20230614,184900,1278800015,4765,4765,4765,4765,0
20230614,184800,1278800015,4765,4765,4765,4765,0
20230614,184700,1278800015,4765,4765,4765,4765,0
20230614,184600,1278800015,4765,4765,4765,4765,0
20230614,184500,1278800015,4765,4765,4765,4765,0
20230614,184400,1278800015,4765,4765,4765,4765,0
20230614,184300,1278800015,4765,4765,4765,4765,0
20230614,184200,1278800015,4765,4765,4765,4765,0
20230614,184100,1278800015,4765,4765,4765,4765,0
20230614,184000,1278800015,4765,4765,4765,4765,0
20230614,183900,1278800015,4765,4765,4765,4765,0
20230614,183800,1278800015,4765,4765,4765,4765,0
20230614,183700,1278800015,4765,4765,4765,4765,0
20230614,183600,1278800015,4765,4765,4765,4765,0
20230614,183500,1278800015,4765,4765,4765,4765,0
20230614,183400,1278800015,4765,4765,4765,4765,4542
20230614,183300,1278800015,4765,4765,4765,4765,0
20230614,183200,1278800015,4765,4765,4765,4765,0
20230614,183100,1278800015,4765,4765,4765,4765,0
20230614,183000,1278800015,4765,4765,4765,4765,0
20230614,182900,1278800015,4765,4765,4765,4765,0
20230614,182800,1278800015,4765,4765,4765,4765,0
20230614,182700,1278800015,4765,4765,4765,4765,0
20230614,182600,1278800015,4765,4765,4765,4765,0
20230614,182500,1278800015,4765,4765,4765,4765,0
20230614,182400,1278800015,4765,4765,4765,4765,0
20230614,182300,1278800015,4765,4765,4765,4765,0
20230614,182200,1278800015,4765,4765,4765,4765,0
20230614,182100,1278800015,4765,4765,4765,4765,0
20230614,182000,1278800015,4765,4765,4765,4765,0
20230614,181900,1278800015,4765,4765,4765,4765,0
20230614,181800,1278800015,4765,4765,4765,4765,0
20230614,181700,1278800015,4765,4765,4765,4765,0
20230614,181600,1278800015,4765,4765,4765,4765,0
20230614,181500,1278800015,4765,4765,4765,4765,0
20230614,181400,1278800015,4765,4765,4765,4765,0
20230614,181300,1278800015,4765,4765,4765,4765,0
20230614,181200,1278800015,4765,4765,4765,4765,0
20230614,181100,1278800015,4765,4765,4765,4765,0
20230614,181000,1278800015,4765,4765,4765,4765,0
20230614,180900,1278800015,4765,4765,4765,4765,0
20230614,180800,1278800015,4765,4765,4765,4765,0
20230614,180700,1278800015,4765,4765,4765,4765,0
20230614,180600,1278800015,4765,4765,4765,4765,0
20230614,180500,1278800015,4765,4765,4765,4765,0
20230614,180400,1278800015,4765,4765,4765,4765,4542
20230614,180300,1278800015,4765,4765,4765,4765,0
20230614,180200,1278800015,4765,4765,4765,4765,0
20230614,180100,1278800015,4765,4765,4765,4765,0
20230614,180000,1278800015,4765,4765,4765,4765,0
20230614,175900,1278800015,4765,4765,4765,4765,0
20230614,175800,1278800015,4765,4765,4765,4765,0
20230614,175700,1278800015,4765,4765,4765,4765,0
20230614,175600,1278800015,4765,4765,4765,4765,0
20230614,175500,1278800015,4765,4765,4765,4765,0
20230614,175400,1278800015,4765,4765,4765,4765,0
20230614,175300,1278800015,4765,4765,4765,4765,0
20230614,175200,1278800015,4765,4765,4765,4765,0
20230614,175100,1278800015,4765,4765,4765,4765,0
20230614,175000,1278800015,4765,4765,4765,4765,0
20230614,174900,1278800015,4765,4765,4765,4765,0
20230614,174800,1278800015,4765,4765,4765,4765,0
20230614,174700,1278800015,4765,4765,4765,4765,0
20230614,174600,1278800015,4765,4765,4765,4765,0
20230614,174500,1278800015,4765,4765,4765,4765,0
20230614,174400,1278800015,4765,4765,4765,4765,0
20230614,174300,1278800015,4765,4765,4765,4765,0
20230614,174200,1278800015,4765,4765,4765,4765,0
20230614,174100,1278800015,4765,4765,4765,4765,0
20230614,174000,1278800015,4765,4765,4765,4765,0
20230614,173900,1278800015,4765,4765,4765,4765,0
20230614,173800,1278800015,4765,4765,4765,4765,0
20230614,173700,1278800015,4765,4765,4765,4765,0
20230614,173600,1278800015,4765,4765,4765,4765,0
20230614,173500,1278800015,4765,4765,4765,4765,0
20230614,173400,1278800015,4765,4765,4765,4765,4542
20230614,173300,1278800015,4765,4765,4765,4765,0
20230614,173200,1278800015,4765,4765,4765,4765,0
20230614,173100,1278800015,4765,4765,4765,4765,0
20230614,173000,1278800015,4765,4765,4765,4765,0
20230614,172900,1278800015,4765,4765,4765,4765,0
20230614,172800,1278800015,4765,4765,4765,4765,0
20230614,172700,1278800015,4765,4765,4765,4765,0
20230614,172600,1278800015,4765,4765,4765,4765,0
20230614,172500,1278800015,4765,4765,4765,4765,0
20230614,172400,1278800015,4765,4765,4765,4765,0
20230614,172300,1278800015,4765,4765,4765,4765,0
20230614,172200,1278800015,4765,4765,4765,4765,0
20230614,172100,1278800015,4765,4765,4765,4765,0
20230614,172000,1278800015,4765,4765,4765,4765,0
20230614,171900,1278800015,4765,4765,4765,4765,0
20230614,171800,1278800015,4765,4765,4765,4765,0
20230614,171700,1278800015,4765,4765,4765,4765,0
20230614,171600,1278800015,4765,4765,4765,4765,0
20230614,171500,1278800015,4765,4765,4765,4765,0
20230614,171400,1278800015,4765,4765,4765,4765,0
20230614,171300,1278800015,4765,4765,4765,4765,0
20230614,171200,1278800015,4765,4765,4765,4765,0
20230614,171100,1278800015,4765,4765,4765,4765,0
20230614,171000,1278800015,4765,4765,4765,4765,0
20230614,170900,1278800015,4765,4765,4765,4765,0
20230614,170800,1278800015,4765,4765,4765,4765,0
20230614,170700,1278800015,4765,4765,4765,4765,0
20230614,170600,1278800015,4765,4765,4765,4765,0
20230614,170500,1278800015,4765,4765,4765,4765,0
20230614,170400,1278800015,4765,4765,4765,4765,4542
20230614,170300,1278800015,4765,4765,4765,4765,0
20230614,170200,1278800015,4765,4765,4765,4765,0
20230614,170100,1278800015,4765,4765,4765,4765,0
20230614,170000,1278800015,4765,4765,4765,4765,0
20230614,165900,1278800015,4765,4765,4765,4765,0
20230614,165800,1278800015,4765,4765,4765,4765,0
20230614,165700,1278800015,4765,4765,4765,4765,0
20230614,165600,1278800015,4765,4765,4765,4765,0
20230614,165500,1278800015,4765,4765,4765,4765,0
20230614,165400,1278800015,4765,4765,4765,4765,0
20230614,165300,1278800015,4765,4765,4765,4765,0
20230614,165200,1278800015,4765,4765,4765,4765,0
20230614,165100,1278800015,4765,4765,4765,4765,0
20230614,165000,1278800015,4765,4765,4765,4765,0
20230614,164900,1278800015,4765,4765,4765,4765,0
20230614,164800,1278800015,4765,4765,4765,4765,0
20230614,164700,1278800015,4765,4765,4765,4765,0
20230614,164600,1278800015,4765,4765,4765,4765,0
20230614,164500,1278800015,4765,4765,4765,4765,0
20230614,164400,1278800015,4765,4765,4765,4765,0
20230614,164300,1278800015,4765,4765,4765,4765,0
20230614,164200,1278800015,4765,4765,4765,4765,0
20230614,164100,1278800015,4765,4765,4765,4765,0
20230614,164000,1278800015,4765,4765,4765,4765,0
20230614,163900,1278800015,4765,4765,4765,4765,0
20230614,163800,1278800015,4765,4765,4765,4765,0
20230614,163700,1278800015,4765,4765,4765,4765,0
20230614,163600,1278800015,4765,4765,4765,4765,0
20230614,163500,1278800015,4765,4765,4765,4765,0
20230614,163400,1278800015,4765,4765,4765,4765,4542
20230614,163300,1278800015,4765,4765,4765,4765,0
20230614,163200,1278800015,4765,4765,4765,4765,0
20230614,163100,1278800015,4765,4765,4765,4765,0
20230614,163000,1278800015,4765,4765,4765,4765,0
20230614,162900,1278800015,4765,4765,4765,4765,0
20230614,162800,1278800015,4765,4765,4765,4765,0
20230614,162700,1278800015,4765,4765,4765,4765,0
20230614,162600,1278800015,4765,4765,4765,4765,0
20230614,162500,1278800015,4765,4765,4765,4765,0
20230614,162400,1278800015,4765,4765,4765,4765,0
20230614,162300,1278800015,4765,4765,4765,4765,0
20230614,162200,1278800015,4765,4765,4765,4765,0
20230614,162100,1278800015,4765,4765,4765,4765,0
20230614,162000,1278800015,4765,4765,4765,4765,0
20230614,161900,1278800015,4765,4765,4765,4765,0
20230614,161800,1278800015,4765,4765,4765,4765,0
20230614,161700,1278800015,4765,4765,4765,4765,0
20230614,161600,1278800015,4765,4765,4765,4765,0
20230614,161500,1278800015,4765,4765,4765,4765,0
20230614,161400,1278800015,4765,4765,4765,4765,0
20230614,161300,1278800015,4765,4765,4765,4765,0
20230614,161200,1278800015,4765,4765,4765,4765,0
20230614,161100,1278800015,4765,4765,4765,4765,0
20230614,161000,1278800015,4765,4765,4765,4765,0
20230614,160900,1278800015,4765,4765,4765,4765,0
20230614,160800,1278800015,4765,4765,4765,4765,0
20230614,160700,1278800015,4765,4765,4765,4765,0
20230614,160600,1278800015,4765,4765,4765,4765,0
20230614,160500,1278800015,4765,4765,4765,4765,0
20230614,160400,1278800015,4765,4765,4765,4765,4542
20230614,160300,1278800015,4765,4765,4765,4765,0
20230614,160200,1278800015,4765,4765,4765,4765,0
20230614,160100,1278800015,4765,4765,4765,4765,0
20230614,160000,1278800015,4765,4765,4765,4765,0
20230614,155900,1278800015,4765,4765,4765,4765,0
20230614,155800,1278800015,4765,4765,4765,4765,0
20230614,155700,1278800015,4765,4765,4765,4765,0
20230614,155600,1278800015,4765,4765,4765,4765,0
20230614,155500,1278800015,4765,4765,4765,4765,0
20230614,155400,1278800015,4765,4765,4765,4765,0
20230614,155300,1278800015,4765,4765,4765,4765,0
20230614,155200,1278800015,4765,4765,4765,4765,0
20230614,155100,1278800015,4765,4765,4765,4765,0
20230614,155000,1278800015,4765,4765,4765,4765,0
20230614,154900,1278800015,4765,4765,4765,4765,0
20230614,154800,1278800015,4765,4765,4765,4765,0
20230614,154700,1278800015,4765,4765,4765,4765,0
20230614,154600,1278800015,4765,4765,4765,4765,0
20230614,154500,1278800015,4765,4765,4765,4765,0
20230614,154400,1278800015,4765,4765,4765,4765,0
20230614,154300,1278800015,4765,4765,4765,4765,0
20230614,154200,1278800015,4765,4765,4765,4765,0
20230614,154100,1278800015,4765,4765,4765,4765,0
20230614,154000,1278800015,4765,4765,4765,4765,0
20230614,153900,1278800015,4765,4765,4765,4765,0
20230614,153800,1278800015,4765,4765,4765,4765,0
20230614,153700,1278800015,4765,4765,4765,4765,0
20230614,153600,1278800015,4765,4765,4765,4765,0
20230614,153500,1278800015,4765,4765,4765,4765,0
20230614,153400,1278800015,4765,4765,4765,4765,4542
20230614,153300,1278800015,4765,4765,4765,4765,0
20230614,153200,1278800015,4765,4765,4765,4765,0
20230614,153100,1278800015,4765,4765,4765,4765,0
20230614,153000,1278800015,4765,4765,4765,4765,4542
20230614,152900,1257157385,4775,4775,4775,4775,0
20230614,152800,1257157385,4775,4775,4775,4775,0
20230614,152700,1257157385,4775,4775,4775,4775,0
20230614,152600,1257157385,4775,4775,4775,4775,0
20230614,152500,1257157385,4775,4775,4775,4775,0
20230614,152400,1257157385,4775,4775,4775,4775,0
20230614,152300,1257157385,4775,4775,4775,4775,0
20230614,152200,1257157385,4775,4775,4775,4775,0
20230614,152100,1257157385,4775,4775,4775,4775,0
20230614,152000,1257157385,4775,4775,4775,4775,0
20230614,151900,1257157385,4775,4705,4775,4705,5767
20230614,151800,1229912650,4705,4700,4705,4695,1600
20230614,151700,1222387425,4705,4670,4705,4670,1175
20230614,151600,1216881560,4675,4665,4675,4665,1134
20230614,151500,1211584390,4650,4655,4655,4650,3219
20230614,151400,1196612775,4665,4665,4665,4665,147
20230614,151300,1195927020,4665,4670,4670,4665,271
20230614,151200,1194661935,4670,4670,4670,4670,50
20230614,151100,1194428435,4675,4675,4675,4675,0
20230614,151000,1194428435,4675,4675,4675,4675,0
20230614,150900,1194428435,4675,4670,4675,4670,109
20230614,150800,1193919400,4670,4670,4670,4670,226
20230614,150700,1192863980,4665,4665,4665,4665,1
20230614,150600,1192859315,4670,4670,4670,4670,471
20230614,150500,1190659745,4670,4670,4670,4670,0
20230614,150400,1190659745,4670,4670,4675,4670,109
20230614,150300,1190150460,4660,4670,4670,4660,646
20230614,150200,1187140090,4645,4645,4645,4645,0
20230614,150100,1187140090,4645,4645,4645,4645,0
20230614,150000,1187140090,4645,4645,4645,4645,80
20230614,145900,1186768490,4675,4670,4675,4635,1852
20230614,145800,1178150850,4675,4665,4675,4665,304
20230614,145700,1176731675,4665,4670,4670,4665,379
20230614,145600,1174963090,4670,4670,4670,4670,70
20230614,145500,1174636190,4665,4665,4665,4665,500
20230614,145400,1172303690,4650,4650,4650,4650,0
20230614,145300,1172303690,4650,4650,4650,4650,1
20230614,145200,1172299040,4650,4650,4650,4650,11
20230614,145100,1172247890,4650,4650,4650,4650,0
20230614,145000,1172247890,4650,4650,4650,4650,59
20230614,144900,1171973540,4650,4660,4660,4650,99
20230614,144800,1171512630,4660,4645,4660,4645,1118
20230614,144700,1166307190,4650,4650,4650,4650,1
20230614,144600,1166302540,4630,4630,4630,4630,220
20230614,144500,1165283940,4630,4630,4630,4630,1
20230614,144400,1165279310,4630,4630,4630,4630,500
20230614,144300,1162964310,4630,4630,4630,4630,404
20230614,144200,1161093790,4620,4630,4630,4620,3000
20230614,144100,1147222545,4660,4650,4660,4625,9723
20230614,144000,1102193985,4650,4650,4650,4650,0
20230614,143900,1102193985,4650,4650,4650,4650,0
20230614,143800,1102193985,4650,4660,4665,4650,209
20230614,143700,1101220960,4660,4660,4660,4660,1
20230614,143600,1101216300,4635,4655,4655,4630,640
20230614,143500,1098249680,4670,4670,4670,4670,0
20230614,143400,1098249680,4670,4670,4670,4670,0
20230614,143300,1098249680,4670,4670,4670,4670,0
20230614,143200,1098249680,4670,4670,4670,4670,0
20230614,143100,1098249680,4670,4655,4670,4655,12
20230614,143000,1098193655,4630,4650,4650,4630,2515
20230614,142900,1086527295,4650,4650,4650,4650,0
20230614,142800,1086527295,4650,4650,4650,4650,6
20230614,142700,1086499395,4640,4650,4650,4630,3240
20230614,142600,1071480145,4655,4665,4665,4655,2557
20230614,142500,1059570720,4675,4680,4680,4675,463
20230614,142400,1057406095,4680,4680,4680,4680,1
20230614,142300,1057401415,4685,4685,4685,4685,100
20230614,142200,1056932915,4685,4685,4685,4685,100
20230614,142100,1056464415,4685,4685,4685,4685,0
20230614,142000,1056464415,4685,4685,4685,4685,2
20230614,141900,1056455045,4670,4665,4670,4665,23
20230614,141800,1056347640,4670,4670,4670,4670,0
20230614,141700,1056347640,4670,4670,4670,4670,0
20230614,141600,1056347640,4670,4670,4670,4670,50
20230614,141500,1056114140,4665,4665,4665,4665,5
20230614,141400,1056090815,4665,4660,4665,4660,35
20230614,141300,1055927550,4665,4665,4665,4665,0
20230614,141200,1055927550,4665,4665,4665,4665,0
20230614,141100,1055927550,4665,4665,4665,4665,2
20230614,141000,1055918220,4645,4640,4645,4640,552
20230614,140900,1053354190,4670,4660,4670,4655,646
20230614,140800,1050342485,4635,4645,4645,4635,856
20230614,140700,1046373050,4640,4640,4640,4640,0
20230614,140600,1046373050,4640,4645,4645,4640,700
20230614,140500,1043124735,4645,4645,4645,4645,539
20230614,140400,1040621080,4645,4645,4645,4645,4
20230614,140300,1040602500,4645,4645,4645,4645,16
20230614,140200,1040528180,4645,4650,4650,4645,433
20230614,140100,1038515015,4645,4645,4645,4645,0
20230614,140000,1038515015,4645,4645,4655,4645,371
20230614,135900,1036790820,4640,4640,4640,4640,1
20230614,135800,1036786180,4635,4635,4635,4635,30
20230614,135700,1036647130,4630,4645,4645,4630,5765
20230614,135600,1009936680,4645,4645,4645,4645,1440
20230614,135500,1003247880,4650,4650,4650,4645,833
20230614,135400,999374580,4665,4650,4665,4650,69
20230614,135300,999053400,4650,4650,4650,4650,102
20230614,135200,998579100,4650,4650,4650,4650,37
20230614,135100,998407050,4650,4660,4660,4650,204
20230614,135000,997457810,4670,4670,4670,4665,235
20230614,134900,996360365,4670,4670,4670,4670,100
20230614,134800,995893365,4680,4680,4680,4680,30
20230614,134700,995752965,4680,4675,4680,4675,324
20230614,134600,994236910,4680,4650,4680,4650,206
20230614,134500,993278950,4650,4650,4650,4650,150
20230614,134400,992581450,4650,4665,4665,4650,3290
20230614,134300,977274470,4665,4670,4670,4665,303
20230614,134200,975860970,4670,4670,4670,4670,0
20230614,134100,975860970,4670,4675,4675,4670,101
20230614,134000,975389295,4675,4675,4675,4675,162
20230614,133900,974631945,4675,4675,4675,4675,95
20230614,133800,974187820,4675,4675,4675,4675,0
20230614,133700,974187820,4675,4675,4675,4675,0
20230614,133600,974187820,4675,4675,4675,4675,1049
20230614,133500,969283745,4670,4670,4670,4670,0
20230614,133400,969283745,4670,4670,4670,4670,0
20230614,133300,969283745,4670,4675,4675,4670,439
20230614,133200,967233565,4670,4675,4675,4670,1350
20230614,133100,960928490,4670,4670,4670,4670,0
20230614,133000,960928490,4670,4670,4670,4670,66
20230614,132900,960620270,4670,4670,4675,4670,1034
20230614,132800,955791165,4670,4675,4675,4670,552
20230614,132700,953213125,4670,4695,4695,4670,5045
20230614,132600,929642790,4695,4685,4695,4685,126
20230614,132500,929051420,4680,4680,4680,4680,0
20230614,132400,929051420,4680,4680,4680,4680,0
20230614,132300,929051420,4680,4680,4680,4680,850
20230614,132200,925073420,4680,4680,4680,4680,1036
20230614,132100,920224940,4680,4675,4680,4675,531
20230614,132000,917742510,4675,4675,4675,4675,229
20230614,131900,916671935,4675,4690,4690,4675,72
20230614,131800,916335305,4680,4690,4690,4680,3432
20230614,131700,900273535,4690,4695,4695,4680,592
20230614,131600,897499720,4690,4695,4695,4690,679
20230614,131500,894313835,4695,4700,4700,4690,1517
20230614,131400,887190890,4700,4715,4715,4700,1307
20230614,131300,881034165,4715,4720,4720,4715,1068
20230614,131200,875995570,4720,4725,4725,4715,234
20230614,131100,874891995,4725,4715,4725,4715,41
20230614,131000,874698580,4715,4715,4715,4715,25
20230614,130900,874580705,4720,4720,4720,4720,780
20230614,130800,870899105,4735,4745,4745,4710,323
20230614,130700,869376860,4715,4750,4750,4715,1251
20230614,130600,863469575,4760,4760,4760,4760,0
20230614,130500,863469575,4760,4760,4760,4760,0
20230614,130400,863469575,4760,4760,4760,4755,35
20230614,130300,863303000,4755,4755,4755,4755,49
20230614,130200,863070005,4735,4735,4740,4730,280
20230614,130100,861745170,4730,4740,4740,4730,521
20230614,130000,859279640,4730,4730,4730,4730,1023
20230614,125900,854440850,4725,4740,4740,4725,904
20230614,125800,850165770,4745,4740,4745,4730,910
20230614,125700,845855980,4740,4770,4770,4740,823
20230614,125600,841934820,4780,4780,4780,4780,0
20230614,125500,841934820,4780,4780,4780,4780,1
20230614,125400,841930040,4775,4750,4775,4750,680
20230614,125300,838699990,4750,4750,4750,4750,0
20230614,125200,838699990,4750,4760,4760,4750,400
20230614,125100,836798310,4760,4760,4760,4755,1236
20230614,125000,830915170,4760,4760,4760,4760,1300
20230614,124900,824727170,4760,4770,4770,4760,5828
20230614,124800,796966875,4765,4765,4765,4765,0
20230614,124700,796966875,4765,4780,4780,4765,323
20230614,124600,795427760,4785,4785,4785,4765,264
20230614,124500,794169750,4765,4775,4775,4765,144
20230614,124400,793483300,4785,4775,4785,4775,103
20230614,124300,792990455,4765,4765,4765,4765,203
20230614,124200,792023160,4765,4775,4775,4755,2900
20230614,124100,778201615,4775,4785,4785,4775,477
20230614,124000,775922050,4780,4790,4790,4780,307
20230614,123900,774452270,4795,4795,4795,4795,364
20230614,123800,772706890,4810,4800,4810,4800,543
20230614,123700,770096620,4795,4795,4795,4795,43
20230614,123600,769890435,4795,4805,4810,4795,2926
20230614,123500,755843150,4815,4815,4820,4810,2704
20230614,123400,742826470,4820,4815,4820,4815,516
20230614,123300,740339420,4820,4815,4820,4815,70
20230614,123200,740002350,4815,4820,4820,4815,1110
20230614,123100,734657690,4815,4815,4820,4815,247
20230614,123000,733468380,4820,4825,4825,4810,902
20230614,122900,729123780,4820,4825,4825,4820,1936
20230614,122800,719789850,4820,4820,4825,4820,573
20230614,122700,717027980,4820,4810,4820,4810,1356
20230614,122600,710495180,4805,4810,4810,4805,92
20230614,122500,710053110,4815,4815,4815,4815,3
20230614,122400,710038665,4815,4805,4820,4805,513
20230614,122300,707572665,4815,4810,4815,4810,2111
20230614,122200,697417985,4810,4815,4815,4810,1592
20230614,122100,689760015,4810,4820,4820,4810,319
20230614,122000,688225590,4810,4820,4820,4810,23
20230614,121900,688114930,4825,4815,4825,4815,604
20230614,121800,685201280,4805,4815,4815,4805,312
20230614,121700,683700100,4800,4820,4820,4800,2570
20230614,121600,671341175,4820,4800,4820,4800,588
20230614,121500,668507675,4820,4835,4835,4820,1060
20230614,121400,663398175,4835,4825,4835,4820,5344
20230614,121300,637571740,4830,4805,4830,4805,3199
20230614,121200,622165260,4805,4790,4805,4790,1871
20230614,121100,613192605,4790,4790,4795,4785,658
20230614,121000,610040730,4800,4795,4800,4785,771
20230614,120900,606345695,4800,4795,4800,4795,599
20230614,120800,603472080,4795,4800,4800,4790,206
20230614,120700,602484830,4795,4785,4800,4785,1704
20230614,120600,594319405,4790,4800,4800,4790,507
20230614,120500,591887875,4800,4800,4800,4790,704
20230614,120400,588510675,4805,4810,4810,4805,1624
20230614,120300,580706325,4810,4785,4810,4785,4567
20230614,120200,558794795,4780,4775,4785,4775,4300
20230614,120100,538223550,4775,4760,4775,4760,1057
20230614,120000,533188545,4755,4755,4755,4755,41
20230614,115900,532993590,4755,4755,4760,4755,595
20230614,115800,530164355,4750,4755,4755,4750,253
20230614,115700,528962340,4755,4745,4755,4745,2704
20230614,115600,516119345,4740,4740,4740,4740,66
20230614,115500,515806505,4730,4735,4735,4730,330
20230614,115400,514245495,4735,4735,4735,4735,2
20230614,115300,514236025,4735,4740,4740,4735,1345
20230614,115200,507866765,4735,4735,4735,4735,620
20230614,115100,504931065,4740,4745,4745,4740,72
20230614,115000,504589740,4745,4735,4745,4735,101
20230614,114900,504111495,4750,4735,4750,4735,64
20230614,114800,503808440,4735,4735,4735,4735,1259
20230614,114700,497847075,4735,4740,4740,4735,588
20230614,114600,495062890,4740,4740,4750,4740,340
20230614,114500,493451280,4740,4750,4755,4740,255
20230614,114400,492242535,4740,4745,4745,4740,285
20230614,114300,490891210,4745,4760,4760,4745,247
20230614,114200,489717985,4765,4760,4765,4760,541
20230614,114100,487142820,4760,4750,4760,4750,267
20230614,114000,485874110,4750,4755,4755,4750,350
20230614,113900,484211360,4765,4760,4765,4755,1608
20230614,113800,476557280,4765,4760,4765,4760,103
20230614,113700,476066990,4760,4760,4760,4760,1
20230614,113600,476062230,4750,4765,4765,4750,603
20230614,113500,473197880,4770,4775,4775,4770,9
20230614,113400,473154940,4780,4795,4795,4780,900
20230614,113300,468839755,4790,4795,4800,4790,4972
20230614,113200,445014205,4790,4770,4790,4770,2251
20230614,113100,434252715,4760,4770,4780,4760,4235
20230614,113000,414041775,4760,4750,4760,4745,1290
20230614,112900,407910685,4745,4750,4750,4745,268
20230614,112800,406638365,4750,4750,4750,4750,158
20230614,112700,405887865,4750,4750,4750,4750,1
20230614,112600,405883115,4745,4740,4750,4735,1109
20230614,112500,400626435,4735,4750,4750,4735,295
20230614,112400,399228255,4750,4740,4750,4740,591
20230614,112300,396421245,4735,4730,4735,4730,3067
20230614,112200,381903300,4730,4730,4730,4730,2641
20230614,112100,369411370,4730,4725,4730,4725,215
20230614,112000,368394670,4725,4725,4725,4725,386
20230614,111900,366570820,4725,4725,4725,4725,103
20230614,111800,366084145,4730,4730,4730,4730,0
20230614,111700,366084145,4730,4725,4730,4720,390
20230614,111600,364241555,4725,4730,4730,4725,360
20230614,111500,362539255,4725,4725,4730,4725,1508
20230614,111400,355406695,4725,4725,4725,4725,1
20230614,111300,355401970,4720,4720,4720,4720,0
20230614,111200,355401970,4720,4720,4725,4720,435
20230614,111100,353347620,4720,4710,4720,4710,204
20230614,111000,352385160,4715,4715,4715,4715,0
20230614,110900,352385160,4715,4715,4715,4715,250
20230614,110800,351206410,4725,4725,4725,4725,0
20230614,110700,351206410,4725,4725,4725,4725,1
20230614,110600,351201685,4715,4715,4715,4715,1
20230614,110500,351196970,4720,4720,4720,4720,421
20230614,110400,349209850,4715,4715,4715,4715,25
20230614,110300,349091975,4710,4710,4710,4710,1
20230614,110200,349087265,4720,4720,4720,4720,293
20230614,110100,347704305,4720,4720,4720,4720,200
20230614,110000,346760305,4715,4715,4715,4715,250
20230614,105900,345581555,4715,4710,4715,4710,15
20230614,105800,345510900,4710,4705,4710,4705,19
20230614,105700,345421430,4705,4705,4705,4705,500
20230614,105600,343068930,4700,4705,4705,4700,151
20230614,105500,342358480,4705,4705,4705,4705,105
20230614,105400,341864455,4705,4705,4705,4705,1
20230614,105300,341859750,4700,4700,4700,4700,349
20230614,105200,340219450,4700,4705,4705,4700,205
20230614,105100,339255945,4700,4695,4700,4695,516
20230614,105000,336831195,4680,4690,4700,4680,901
20230614,104900,332612455,4700,4685,4700,4680,882
20230614,104800,328477530,4690,4690,4690,4690,0
20230614,104700,328477530,4690,4685,4695,4685,74
20230614,104600,328130470,4695,4695,4695,4695,0
20230614,104500,328130470,4695,4695,4695,4695,169
20230614,104400,327337015,4695,4695,4695,4695,0
20230614,104300,327337015,4695,4695,4695,4695,0
20230614,104200,327337015,4695,4695,4695,4695,0
20230614,104100,327337015,4695,4700,4700,4695,15
20230614,104000,327266585,4695,4695,4695,4695,186
20230614,103900,326393315,4695,4695,4695,4695,118
20230614,103800,325839305,4690,4690,4690,4690,0
20230614,103700,325839305,4690,4695,4695,4685,226
20230614,103600,324779985,4690,4690,4690,4685,452
20230614,103500,322661105,4660,4660,4660,4660,0
20230614,103400,322661105,4660,4660,4660,4660,37
20230614,103300,322488685,4690,4690,4690,4690,0
20230614,103200,322488685,4690,4685,4690,4685,300
20230614,103100,321082290,4690,4690,4695,4645,1502
20230614,103000,314071170,4675,4680,4680,4675,1353
20230614,102900,307745585,4680,4680,4680,4680,51
20230614,102800,307506905,4675,4675,4675,4675,1
20230614,102700,307502230,4680,4680,4680,4680,5
20230614,102600,307478830,4680,4680,4680,4680,0
20230614,102500,307478830,4680,4695,4705,4680,750
20230614,102400,303961430,4700,4700,4700,4700,0
20230614,102300,303961430,4700,4670,4705,4670,548
20230614,102200,301402115,4670,4665,4670,4665,240
20230614,102100,300282510,4660,4660,4660,4660,176
20230614,102000,299462350,4665,4665,4665,4665,0
20230614,101900,299462350,4665,4665,4665,4665,0
20230614,101800,299462350,4665,4665,4665,4665,0
20230614,101700,299462350,4665,4665,4665,4665,1
20230614,101600,299457685,4645,4645,4645,4645,1
20230614,101500,299453040,4645,4645,4645,4645,10
20230614,101400,299406590,4645,4645,4645,4645,1
20230614,101300,299401945,4670,4670,4670,4670,0
20230614,101200,299401945,4670,4670,4670,4670,300
20230614,101100,298000945,4670,4670,4670,4670,0
20230614,101000,298000945,4670,4670,4670,4670,8
20230614,100900,297963585,4670,4670,4670,4670,0
20230614,100800,297963585,4670,4665,4670,4665,2
20230614,100700,297954250,4670,4670,4670,4645,195
20230614,100600,297043635,4670,4670,4670,4670,0
20230614,100500,297043635,4670,4655,4670,4655,285
20230614,100400,295716930,4650,4645,4650,4645,2062
20230614,100300,286128795,4640,4640,4640,4640,28
20230614,100200,285998875,4630,4630,4630,4630,106
20230614,100100,285508095,4630,4630,4630,4630,1
20230614,100000,285503465,4630,4630,4630,4630,1
20230614,095900,285498835,4630,4630,4630,4630,0
20230614,095800,285498835,4630,4630,4630,4630,0
20230614,095700,285498835,4630,4630,4630,4630,1
20230614,095600,285494205,4630,4635,4635,4625,1302
20230614,095500,279465940,4630,4630,4630,4630,0
20230614,095400,279465940,4630,4630,4630,4630,18
20230614,095300,279382600,4630,4630,4630,4630,5
20230614,095200,279359450,4630,4640,4640,4630,324
20230614,095100,277858790,4645,4640,4645,4635,255
20230614,095000,276676810,4645,4645,4645,4645,0
20230614,094900,276676810,4645,4645,4645,4645,1000
20230614,094800,272031810,4630,4635,4635,4630,281
20230614,094700,270729935,4650,4635,4650,4635,6
20230614,094600,270702110,4630,4630,4630,4630,0
20230614,094500,270702110,4630,4650,4650,4630,201
20230614,094400,269771460,4630,4635,4635,4630,501
20230614,094300,267450665,4635,4645,4645,4630,1883
20230614,094200,258723155,4635,4635,4635,4625,765
20230614,094100,255181040,4635,4650,4650,4635,2447
20230614,094000,243829005,4660,4660,4660,4650,18
20230614,093900,243745195,4665,4665,4665,4665,0
20230614,093800,243745195,4665,4665,4665,4665,2
20230614,093700,243735865,4670,4670,4670,4670,0
20230614,093600,243735865,4670,4650,4670,4645,299
20230614,093500,242345475,4655,4655,4655,4655,607
20230614,093400,239519890,4650,4650,4650,4650,915
20230614,093300,235265140,4640,4640,4640,4640,4362
20230614,093200,215025460,4640,4665,4665,4630,5402
20230614,093100,189893300,4665,4660,4665,4660,550
20230614,093000,187330125,4665,4680,4680,4665,329
20230614,092900,185794745,4690,4695,4695,4690,25
20230614,092800,185677390,4695,4665,4705,4665,531
20230614,092700,183196515,4670,4680,4685,4670,2132
20230614,092600,173224435,4685,4685,4685,4680,1069
20230614,092500,168220560,4690,4690,4690,4685,384
20230614,092400,166421100,4710,4690,4710,4680,4058
20230614,092300,147417855,4690,4700,4700,4690,3605
20230614,092200,130499895,4715,4710,4715,4700,860
20230614,092100,126452560,4710,4710,4710,4700,587
20230614,092000,123691590,4715,4715,4715,4715,106
20230614,091900,123191800,4715,4710,4730,4700,2882
20230614,091800,109630610,4735,4735,4735,4735,38
20230614,091700,109450680,4735,4725,4735,4710,2754
20230614,091600,96457655,4735,4745,4745,4735,1916
20230614,091500,87380990,4745,4745,4745,4745,87
20230614,091400,86968175,4750,4750,4750,4750,653
20230614,091300,83866425,4755,4750,4755,4750,660
20230614,091200,80728785,4755,4755,4755,4750,423
20230614,091100,78719255,4755,4745,4755,4745,313
20230614,091000,77231385,4745,4735,4745,4735,1800
20230614,090900,68703475,4735,4715,4735,4715,51
20230614,090800,68462990,4715,4720,4720,4715,90
20230614,090700,68038340,4715,4725,4725,4715,1278
20230614,090600,62001185,4725,4730,4730,4725,384
20230614,090500,60186185,4755,4730,4755,4730,115
20230614,090400,59641960,4730,4750,4755,4730,5643
20230614,090300,32849030,4755,4770,4770,4755,843
20230614,090200,28840475,4755,4760,4780,4755,1485
20230614,090100,21774930,4760,4770,4770,4760,764
20230614,090000,18134190,4790,4795,4795,4790,3782