079170/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215400,27074907230,16080,16080,16080,16080,44699
20230614,215300,27074907230,16080,16080,16080,16080,0
20230614,215200,27074907230,16080,16080,16080,16080,0
20230614,215100,27074907230,16080,16080,16080,16080,0
20230614,215000,27074907230,16080,16080,16080,16080,0
20230614,214900,27074907230,16080,16080,16080,16080,0
20230614,214800,27074907230,16080,16080,16080,16080,0
20230614,214700,27074907230,16080,16080,16080,16080,0
20230614,214600,27074907230,16080,16080,16080,16080,0
20230614,214500,27074907230,16080,16080,16080,16080,0
20230614,214400,27074907230,16080,16080,16080,16080,0
20230614,214300,27074907230,16080,16080,16080,16080,0
20230614,214200,27074907230,16080,16080,16080,16080,0
20230614,214100,27074907230,16080,16080,16080,16080,0
20230614,214000,27074907230,16080,16080,16080,16080,0
20230614,213900,27074907230,16080,16080,16080,16080,0
20230614,213800,27074907230,16080,16080,16080,16080,0
20230614,213700,27074907230,16080,16080,16080,16080,0
20230614,213600,27074907230,16080,16080,16080,16080,0
20230614,213500,27074907230,16080,16080,16080,16080,0
20230614,213400,27074907230,16080,16080,16080,16080,0
20230614,213300,27074907230,16080,16080,16080,16080,0
20230614,213200,27074907230,16080,16080,16080,16080,0
20230614,213100,27074907230,16080,16080,16080,16080,0
20230614,213000,27074907230,16080,16080,16080,16080,0
20230614,212900,27074907230,16080,16080,16080,16080,0
20230614,212800,27074907230,16080,16080,16080,16080,0
20230614,212700,27074907230,16080,16080,16080,16080,0
20230614,212600,27074907230,16080,16080,16080,16080,0
20230614,212500,27074907230,16080,16080,16080,16080,0
20230614,212400,27074907230,16080,16080,16080,16080,44699
20230614,212300,27074907230,16080,16080,16080,16080,0
20230614,212200,27074907230,16080,16080,16080,16080,0
20230614,212100,27074907230,16080,16080,16080,16080,0
20230614,212000,27074907230,16080,16080,16080,16080,0
20230614,211900,27074907230,16080,16080,16080,16080,0
20230614,211800,27074907230,16080,16080,16080,16080,0
20230614,211700,27074907230,16080,16080,16080,16080,0
20230614,211600,27074907230,16080,16080,16080,16080,0
20230614,211500,27074907230,16080,16080,16080,16080,0
20230614,211400,27074907230,16080,16080,16080,16080,0
20230614,211300,27074907230,16080,16080,16080,16080,0
20230614,211200,27074907230,16080,16080,16080,16080,0
20230614,211100,27074907230,16080,16080,16080,16080,0
20230614,211000,27074907230,16080,16080,16080,16080,0
20230614,210900,27074907230,16080,16080,16080,16080,0
20230614,210800,27074907230,16080,16080,16080,16080,0
20230614,210700,27074907230,16080,16080,16080,16080,0
20230614,210600,27074907230,16080,16080,16080,16080,0
20230614,210500,27074907230,16080,16080,16080,16080,0
20230614,210400,27074907230,16080,16080,16080,16080,0
20230614,210300,27074907230,16080,16080,16080,16080,0
20230614,210200,27074907230,16080,16080,16080,16080,0
20230614,210100,27074907230,16080,16080,16080,16080,0
20230614,210000,27074907230,16080,16080,16080,16080,0
20230614,205900,27074907230,16080,16080,16080,16080,0
20230614,205800,27074907230,16080,16080,16080,16080,0
20230614,205700,27074907230,16080,16080,16080,16080,0
20230614,205600,27074907230,16080,16080,16080,16080,0
20230614,205500,27074907230,16080,16080,16080,16080,0
20230614,205400,27074907230,16080,16080,16080,16080,44699
20230614,205300,27074907230,16080,16080,16080,16080,0
20230614,205200,27074907230,16080,16080,16080,16080,0
20230614,205100,27074907230,16080,16080,16080,16080,0
20230614,205000,27074907230,16080,16080,16080,16080,0
20230614,204900,27074907230,16080,16080,16080,16080,0
20230614,204800,27074907230,16080,16080,16080,16080,0
20230614,204700,27074907230,16080,16080,16080,16080,0
20230614,204600,27074907230,16080,16080,16080,16080,0
20230614,204500,27074907230,16080,16080,16080,16080,0
20230614,204400,27074907230,16080,16080,16080,16080,0
20230614,204300,27074907230,16080,16080,16080,16080,0
20230614,204200,27074907230,16080,16080,16080,16080,0
20230614,204100,27074907230,16080,16080,16080,16080,0
20230614,204000,27074907230,16080,16080,16080,16080,0
20230614,203900,27074907230,16080,16080,16080,16080,0
20230614,203800,27074907230,16080,16080,16080,16080,0
20230614,203700,27074907230,16080,16080,16080,16080,0
20230614,203600,27074907230,16080,16080,16080,16080,0
20230614,203500,27074907230,16080,16080,16080,16080,0
20230614,203400,27074907230,16080,16080,16080,16080,0
20230614,203300,27074907230,16080,16080,16080,16080,0
20230614,203200,27074907230,16080,16080,16080,16080,0
20230614,203100,27074907230,16080,16080,16080,16080,0
20230614,203000,27074907230,16080,16080,16080,16080,0
20230614,202900,27074907230,16080,16080,16080,16080,0
20230614,202800,27074907230,16080,16080,16080,16080,0
20230614,202700,27074907230,16080,16080,16080,16080,0
20230614,202600,27074907230,16080,16080,16080,16080,0
20230614,202500,27074907230,16080,16080,16080,16080,0
20230614,202400,27074907230,16080,16080,16080,16080,44699
20230614,202300,27074907230,16080,16080,16080,16080,0
20230614,202200,27074907230,16080,16080,16080,16080,0
20230614,202100,27074907230,16080,16080,16080,16080,0
20230614,202000,27074907230,16080,16080,16080,16080,0
20230614,201900,27074907230,16080,16080,16080,16080,0
20230614,201800,27074907230,16080,16080,16080,16080,0
20230614,201700,27074907230,16080,16080,16080,16080,0
20230614,201600,27074907230,16080,16080,16080,16080,0
20230614,201500,27074907230,16080,16080,16080,16080,0
20230614,201400,27074907230,16080,16080,16080,16080,0
20230614,201300,27074907230,16080,16080,16080,16080,0
20230614,201200,27074907230,16080,16080,16080,16080,0
20230614,201100,27074907230,16080,16080,16080,16080,0
20230614,201000,27074907230,16080,16080,16080,16080,0
20230614,200900,27074907230,16080,16080,16080,16080,0
20230614,200800,27074907230,16080,16080,16080,16080,0
20230614,200700,27074907230,16080,16080,16080,16080,0
20230614,200600,27074907230,16080,16080,16080,16080,0
20230614,200500,27074907230,16080,16080,16080,16080,0
20230614,200400,27074907230,16080,16080,16080,16080,0
20230614,200300,27074907230,16080,16080,16080,16080,0
20230614,200200,27074907230,16080,16080,16080,16080,0
20230614,200100,27074907230,16080,16080,16080,16080,0
20230614,200000,27074907230,16080,16080,16080,16080,0
20230614,195900,27074907230,16080,16080,16080,16080,0
20230614,195800,27074907230,16080,16080,16080,16080,0
20230614,195700,27074907230,16080,16080,16080,16080,0
20230614,195600,27074907230,16080,16080,16080,16080,0
20230614,195500,27074907230,16080,16080,16080,16080,0
20230614,195400,27074907230,16080,16080,16080,16080,44699
20230614,195300,27074907230,16080,16080,16080,16080,0
20230614,195200,27074907230,16080,16080,16080,16080,0
20230614,195100,27074907230,16080,16080,16080,16080,0
20230614,195000,27074907230,16080,16080,16080,16080,0
20230614,194900,27074907230,16080,16080,16080,16080,0
20230614,194800,27074907230,16080,16080,16080,16080,0
20230614,194700,27074907230,16080,16080,16080,16080,0
20230614,194600,27074907230,16080,16080,16080,16080,0
20230614,194500,27074907230,16080,16080,16080,16080,0
20230614,194400,27074907230,16080,16080,16080,16080,0
20230614,194300,27074907230,16080,16080,16080,16080,0
20230614,194200,27074907230,16080,16080,16080,16080,0
20230614,194100,27074907230,16080,16080,16080,16080,0
20230614,194000,27074907230,16080,16080,16080,16080,0
20230614,193900,27074907230,16080,16080,16080,16080,0
20230614,193800,27074907230,16080,16080,16080,16080,0
20230614,193700,27074907230,16080,16080,16080,16080,0
20230614,193600,27074907230,16080,16080,16080,16080,0
20230614,193500,27074907230,16080,16080,16080,16080,0
20230614,193400,27074907230,16080,16080,16080,16080,0
20230614,193300,27074907230,16080,16080,16080,16080,0
20230614,193200,27074907230,16080,16080,16080,16080,0
20230614,193100,27074907230,16080,16080,16080,16080,0
20230614,193000,27074907230,16080,16080,16080,16080,0
20230614,192900,27074907230,16080,16080,16080,16080,0
20230614,192800,27074907230,16080,16080,16080,16080,0
20230614,192700,27074907230,16080,16080,16080,16080,0
20230614,192600,27074907230,16080,16080,16080,16080,0
20230614,192500,27074907230,16080,16080,16080,16080,0
20230614,192400,27074907230,16080,16080,16080,16080,44699
20230614,192300,27074907230,16080,16080,16080,16080,0
20230614,192200,27074907230,16080,16080,16080,16080,0
20230614,192100,27074907230,16080,16080,16080,16080,0
20230614,192000,27074907230,16080,16080,16080,16080,0
20230614,191900,27074907230,16080,16080,16080,16080,0
20230614,191800,27074907230,16080,16080,16080,16080,0
20230614,191700,27074907230,16080,16080,16080,16080,0
20230614,191600,27074907230,16080,16080,16080,16080,0
20230614,191500,27074907230,16080,16080,16080,16080,0
20230614,191400,27074907230,16080,16080,16080,16080,0
20230614,191300,27074907230,16080,16080,16080,16080,0
20230614,191200,27074907230,16080,16080,16080,16080,0
20230614,191100,27074907230,16080,16080,16080,16080,0
20230614,191000,27074907230,16080,16080,16080,16080,0
20230614,190900,27074907230,16080,16080,16080,16080,0
20230614,190800,27074907230,16080,16080,16080,16080,0
20230614,190700,27074907230,16080,16080,16080,16080,0
20230614,190600,27074907230,16080,16080,16080,16080,0
20230614,190500,27074907230,16080,16080,16080,16080,0
20230614,190400,27074907230,16080,16080,16080,16080,0
20230614,190300,27074907230,16080,16080,16080,16080,0
20230614,190200,27074907230,16080,16080,16080,16080,0
20230614,190100,27074907230,16080,16080,16080,16080,0
20230614,190000,27074907230,16080,16080,16080,16080,0
20230614,185900,27074907230,16080,16080,16080,16080,0
20230614,185800,27074907230,16080,16080,16080,16080,0
20230614,185700,27074907230,16080,16080,16080,16080,0
20230614,185600,27074907230,16080,16080,16080,16080,0
20230614,185500,27074907230,16080,16080,16080,16080,0
20230614,185400,27074907230,16080,16080,16080,16080,44699
20230614,185300,27074907230,16080,16080,16080,16080,0
20230614,185200,27074907230,16080,16080,16080,16080,0
20230614,185100,27074907230,16080,16080,16080,16080,0
20230614,185000,27074907230,16080,16080,16080,16080,0
20230614,184900,27074907230,16080,16080,16080,16080,0
20230614,184800,27074907230,16080,16080,16080,16080,0
20230614,184700,27074907230,16080,16080,16080,16080,0
20230614,184600,27074907230,16080,16080,16080,16080,0
20230614,184500,27074907230,16080,16080,16080,16080,0
20230614,184400,27074907230,16080,16080,16080,16080,0
20230614,184300,27074907230,16080,16080,16080,16080,0
20230614,184200,27074907230,16080,16080,16080,16080,0
20230614,184100,27074907230,16080,16080,16080,16080,0
20230614,184000,27074907230,16080,16080,16080,16080,0
20230614,183900,27074907230,16080,16080,16080,16080,0
20230614,183800,27074907230,16080,16080,16080,16080,0
20230614,183700,27074907230,16080,16080,16080,16080,0
20230614,183600,27074907230,16080,16080,16080,16080,0
20230614,183500,27074907230,16080,16080,16080,16080,0
20230614,183400,27074907230,16080,16080,16080,16080,0
20230614,183300,27074907230,16080,16080,16080,16080,0
20230614,183200,27074907230,16080,16080,16080,16080,0
20230614,183100,27074907230,16080,16080,16080,16080,0
20230614,183000,27074907230,16080,16080,16080,16080,0
20230614,182900,27074907230,16080,16080,16080,16080,0
20230614,182800,27074907230,16080,16080,16080,16080,0
20230614,182700,27074907230,16080,16080,16080,16080,0
20230614,182600,27074907230,16080,16080,16080,16080,0
20230614,182500,27074907230,16080,16080,16080,16080,0
20230614,182400,27074907230,16080,16080,16080,16080,44699
20230614,182300,27074907230,16080,16080,16080,16080,0
20230614,182200,27074907230,16080,16080,16080,16080,0
20230614,182100,27074907230,16080,16080,16080,16080,0
20230614,182000,27074907230,16080,16080,16080,16080,0
20230614,181900,27074907230,16080,16080,16080,16080,0
20230614,181800,27074907230,16080,16080,16080,16080,0
20230614,181700,27074907230,16080,16080,16080,16080,0
20230614,181600,27074907230,16080,16080,16080,16080,0
20230614,181500,27074907230,16080,16080,16080,16080,0
20230614,181400,27074907230,16080,16080,16080,16080,0
20230614,181300,27074907230,16080,16080,16080,16080,0
20230614,181200,27074907230,16080,16080,16080,16080,0
20230614,181100,27074907230,16080,16080,16080,16080,0
20230614,181000,27074907230,16080,16080,16080,16080,0
20230614,180900,27074907230,16080,16080,16080,16080,0
20230614,180800,27074907230,16080,16080,16080,16080,0
20230614,180700,27074907230,16080,16080,16080,16080,0
20230614,180600,27074907230,16080,16080,16080,16080,0
20230614,180500,27074907230,16080,16080,16080,16080,0
20230614,180400,27074907230,16080,16080,16080,16080,0
20230614,180300,27074907230,16080,16080,16080,16080,0
20230614,180200,27074907230,16080,16080,16080,16080,0
20230614,180100,27074907230,16080,16080,16080,16080,0
20230614,180000,27074907230,16080,16080,16080,16080,0
20230614,175900,27074907230,16080,16080,16080,16080,0
20230614,175800,27074907230,16080,16080,16080,16080,0
20230614,175700,27074907230,16080,16080,16080,16080,0
20230614,175600,27074907230,16080,16080,16080,16080,0
20230614,175500,27074907230,16080,16080,16080,16080,0
20230614,175400,27074907230,16080,16080,16080,16080,44699
20230614,175300,27074907230,16080,16080,16080,16080,0
20230614,175200,27074907230,16080,16080,16080,16080,0
20230614,175100,27074907230,16080,16080,16080,16080,0
20230614,175000,27074907230,16080,16080,16080,16080,0
20230614,174900,27074907230,16080,16080,16080,16080,0
20230614,174800,27074907230,16080,16080,16080,16080,0
20230614,174700,27074907230,16080,16080,16080,16080,0
20230614,174600,27074907230,16080,16080,16080,16080,0
20230614,174500,27074907230,16080,16080,16080,16080,0
20230614,174400,27074907230,16080,16080,16080,16080,0
20230614,174300,27074907230,16080,16080,16080,16080,0
20230614,174200,27074907230,16080,16080,16080,16080,0
20230614,174100,27074907230,16080,16080,16080,16080,0
20230614,174000,27074907230,16080,16080,16080,16080,0
20230614,173900,27074907230,16080,16080,16080,16080,0
20230614,173800,27074907230,16080,16080,16080,16080,0
20230614,173700,27074907230,16080,16080,16080,16080,0
20230614,173600,27074907230,16080,16080,16080,16080,0
20230614,173500,27074907230,16080,16080,16080,16080,0
20230614,173400,27074907230,16080,16080,16080,16080,0
20230614,173300,27074907230,16080,16080,16080,16080,0
20230614,173200,27074907230,16080,16080,16080,16080,0
20230614,173100,27074907230,16080,16080,16080,16080,0
20230614,173000,27074907230,16080,16080,16080,16080,0
20230614,172900,27074907230,16080,16080,16080,16080,0
20230614,172800,27074907230,16080,16080,16080,16080,0
20230614,172700,27074907230,16080,16080,16080,16080,0
20230614,172600,27074907230,16080,16080,16080,16080,0
20230614,172500,27074907230,16080,16080,16080,16080,0
20230614,172400,27074907230,16080,16080,16080,16080,44699
20230614,172300,27074907230,16080,16080,16080,16080,0
20230614,172200,27074907230,16080,16080,16080,16080,0
20230614,172100,27074907230,16080,16080,16080,16080,0
20230614,172000,27074907230,16080,16080,16080,16080,0
20230614,171900,27074907230,16080,16080,16080,16080,0
20230614,171800,27074907230,16080,16080,16080,16080,0
20230614,171700,27074907230,16080,16080,16080,16080,0
20230614,171600,27074907230,16080,16080,16080,16080,0
20230614,171500,27074907230,16080,16080,16080,16080,0
20230614,171400,27074907230,16080,16080,16080,16080,0
20230614,171300,27074907230,16080,16080,16080,16080,0
20230614,171200,27074907230,16080,16080,16080,16080,0
20230614,171100,27074907230,16080,16080,16080,16080,0
20230614,171000,27074907230,16080,16080,16080,16080,0
20230614,170900,27074907230,16080,16080,16080,16080,0
20230614,170800,27074907230,16080,16080,16080,16080,0
20230614,170700,27074907230,16080,16080,16080,16080,0
20230614,170600,27074907230,16080,16080,16080,16080,0
20230614,170500,27074907230,16080,16080,16080,16080,0
20230614,170400,27074907230,16080,16080,16080,16080,0
20230614,170300,27074907230,16080,16080,16080,16080,0
20230614,170200,27074907230,16080,16080,16080,16080,0
20230614,170100,27074907230,16080,16080,16080,16080,0
20230614,170000,27074907230,16080,16080,16080,16080,0
20230614,165900,27074907230,16080,16080,16080,16080,0
20230614,165800,27074907230,16080,16080,16080,16080,0
20230614,165700,27074907230,16080,16080,16080,16080,0
20230614,165600,27074907230,16080,16080,16080,16080,0
20230614,165500,27074907230,16080,16080,16080,16080,0
20230614,165400,27074907230,16080,16080,16080,16080,44699
20230614,165300,27074907230,16080,16080,16080,16080,0
20230614,165200,27074907230,16080,16080,16080,16080,0
20230614,165100,27074907230,16080,16080,16080,16080,0
20230614,165000,27074907230,16080,16080,16080,16080,0
20230614,164900,27074907230,16080,16080,16080,16080,0
20230614,164800,27074907230,16080,16080,16080,16080,0
20230614,164700,27074907230,16080,16080,16080,16080,0
20230614,164600,27074907230,16080,16080,16080,16080,0
20230614,164500,27074907230,16080,16080,16080,16080,0
20230614,164400,27074907230,16080,16080,16080,16080,0
20230614,164300,27074907230,16080,16080,16080,16080,0
20230614,164200,27074907230,16080,16080,16080,16080,0
20230614,164100,27074907230,16080,16080,16080,16080,0
20230614,164000,27074907230,16080,16080,16080,16080,0
20230614,163900,27074907230,16080,16080,16080,16080,0
20230614,163800,27074907230,16080,16080,16080,16080,0
20230614,163700,27074907230,16080,16080,16080,16080,0
20230614,163600,27074907230,16080,16080,16080,16080,0
20230614,163500,27074907230,16080,16080,16080,16080,0
20230614,163400,27074907230,16080,16080,16080,16080,0
20230614,163300,27074907230,16080,16080,16080,16080,0
20230614,163200,27074907230,16080,16080,16080,16080,0
20230614,163100,27074907230,16080,16080,16080,16080,0
20230614,163000,27074907230,16080,16080,16080,16080,0
20230614,162900,27074907230,16080,16080,16080,16080,0
20230614,162800,27074907230,16080,16080,16080,16080,0
20230614,162700,27074907230,16080,16080,16080,16080,0
20230614,162600,27074907230,16080,16080,16080,16080,0
20230614,162500,27074907230,16080,16080,16080,16080,0
20230614,162400,27074907230,16080,16080,16080,16080,44699
20230614,162300,27074907230,16080,16080,16080,16080,0
20230614,162200,27074907230,16080,16080,16080,16080,0
20230614,162100,27074907230,16080,16080,16080,16080,0
20230614,162000,27074907230,16080,16080,16080,16080,0
20230614,161900,27074907230,16080,16080,16080,16080,0
20230614,161800,27074907230,16080,16080,16080,16080,0
20230614,161700,27074907230,16080,16080,16080,16080,0
20230614,161600,27074907230,16080,16080,16080,16080,0
20230614,161500,27074907230,16080,16080,16080,16080,0
20230614,161400,27074907230,16080,16080,16080,16080,0
20230614,161300,27074907230,16080,16080,16080,16080,0
20230614,161200,27074907230,16080,16080,16080,16080,0
20230614,161100,27074907230,16080,16080,16080,16080,0
20230614,161000,27074907230,16080,16080,16080,16080,0
20230614,160900,27074907230,16080,16080,16080,16080,0
20230614,160800,27074907230,16080,16080,16080,16080,0
20230614,160700,27074907230,16080,16080,16080,16080,0
20230614,160600,27074907230,16080,16080,16080,16080,0
20230614,160500,27074907230,16080,16080,16080,16080,0
20230614,160400,27074907230,16080,16080,16080,16080,0
20230614,160300,27074907230,16080,16080,16080,16080,0
20230614,160200,27074907230,16080,16080,16080,16080,0
20230614,160100,27074907230,16080,16080,16080,16080,0
20230614,160000,27074907230,16080,16080,16080,16080,0
20230614,155900,27074907230,16080,16080,16080,16080,0
20230614,155800,27074907230,16080,16080,16080,16080,0
20230614,155700,27074907230,16080,16080,16080,16080,0
20230614,155600,27074907230,16080,16080,16080,16080,0
20230614,155500,27074907230,16080,16080,16080,16080,0
20230614,155400,27074907230,16080,16080,16080,16080,44699
20230614,155300,27074907230,16080,16080,16080,16080,0
20230614,155200,27074907230,16080,16080,16080,16080,0
20230614,155100,27074907230,16080,16080,16080,16080,0
20230614,155000,27074907230,16080,16080,16080,16080,0
20230614,154900,27074907230,16080,16080,16080,16080,0
20230614,154800,27074907230,16080,16080,16080,16080,0
20230614,154700,27074907230,16080,16080,16080,16080,0
20230614,154600,27074907230,16080,16080,16080,16080,0
20230614,154500,27074907230,16080,16080,16080,16080,0
20230614,154400,27074907230,16080,16080,16080,16080,0
20230614,154300,27074907230,16080,16080,16080,16080,0
20230614,154200,27074907230,16080,16080,16080,16080,0
20230614,154100,27074907230,16080,16080,16080,16080,0
20230614,154000,27074907230,16080,16080,16080,16080,0
20230614,153900,27074907230,16080,16080,16080,16080,0
20230614,153800,27074907230,16080,16080,16080,16080,0
20230614,153700,27074907230,16080,16080,16080,16080,0
20230614,153600,27074907230,16080,16080,16080,16080,0
20230614,153500,27074907230,16080,16080,16080,16080,0
20230614,153400,27074907230,16080,16080,16080,16080,0
20230614,153300,27074907230,16080,16080,16080,16080,0
20230614,153200,27074907230,16080,16080,16080,16080,44699
20230614,153100,26356147310,15830,15830,15830,15830,0
20230614,153000,26356147310,15830,15830,15830,15830,0
20230614,152900,26356147310,15830,15830,15830,15830,0
20230614,152800,26356147310,15830,15830,15830,15830,0
20230614,152700,26356147310,15830,15830,15830,15830,0
20230614,152600,26356147310,15830,15830,15830,15830,0
20230614,152500,26356147310,15830,15830,15830,15830,0
20230614,152400,26356147310,15830,15830,15830,15830,0
20230614,152300,26356147310,15830,15830,15830,15830,0
20230614,152200,26356147310,15830,15830,15830,15830,0
20230614,152100,26356147310,15830,15830,15830,15830,0
20230614,152000,26356147310,15830,15830,15830,15830,0
20230614,151900,26356147310,15830,15980,16250,15750,75427
20230614,151800,25145890980,15990,15920,16000,15810,30920
20230614,151700,24654439560,15920,15990,15990,15830,20809
20230614,151600,24323260830,15990,15880,16040,15860,21415
20230614,151500,23981364440,15880,16110,16110,15720,35876
20230614,151400,23411039480,16110,16070,16180,16040,15103
20230614,151300,23168073630,16070,16100,16240,16000,38431
20230614,151200,22548062440,16090,16100,16260,16050,32188
20230614,151100,22028813620,16100,16140,16180,15960,34090
20230614,151000,21481739130,16140,16010,16350,15930,85479
20230614,150900,20100036580,16000,15780,16180,15750,84807
20230614,150800,18742507080,15790,15670,15810,15670,26243
20230614,150700,18329113390,15700,15620,15800,15620,18939
20230614,150600,18031734140,15620,15690,15840,15520,36535
20230614,150500,17458102880,15690,15870,15900,15580,35680
20230614,150400,16896033680,15870,15440,15870,15430,40446
20230614,150300,16264458200,15430,15270,15430,15270,16296
20230614,150200,16014126630,15290,15230,15300,15170,7045
20230614,150100,15906853540,15230,15240,15280,15230,4340
20230614,150000,15840653160,15230,15170,15240,15140,10112
20230614,145900,15687230420,15160,15180,15210,15110,8483
20230614,145800,15558529140,15200,15110,15200,15070,5789
20230614,145700,15470910140,15070,15090,15110,15040,5068
20230614,145600,15394541260,15110,15020,15120,15010,5489
20230614,145500,15311927430,15080,15160,15220,15000,21124
20230614,145400,14993283450,15160,15220,15250,15150,16026
20230614,145300,14749947320,15220,15280,15340,15220,15498
20230614,145200,14513508300,15270,15400,15420,15270,20774
20230614,145100,14195030550,15400,15340,15470,15290,9984
20230614,145000,14041426580,15310,15580,15580,15240,26445
20230614,144900,13633280800,15560,15490,15670,15450,46090
20230614,144800,12915461280,15510,15610,15670,15480,25121
20230614,144700,12524053690,15590,15660,15690,15530,41788
20230614,144600,11871491660,15660,15500,15660,15300,54131
20230614,144500,11029259550,15500,15350,15610,15270,74879
20230614,144400,9872903540,15340,15190,15350,15160,22826
20230614,144300,9524647000,15180,15220,15230,15160,8642
20230614,144200,9393274200,15210,15180,15230,15140,7822
20230614,144100,9274492050,15180,15140,15250,15140,10708
20230614,144000,9111708130,15130,15040,15170,15030,9140
20230614,143900,8973357810,15030,14980,15090,14950,5827
20230614,143800,8885962270,14980,15110,15150,14950,7633
20230614,143700,8770948430,15100,14780,15400,14740,51461
20230614,143600,7989021670,14780,15110,15200,14650,24572
20230614,143500,7621737100,15110,15390,15390,15090,28777
20230614,143400,7183018030,15380,15140,15400,15080,53439
20230614,143300,6369746870,15140,14920,15210,14870,69267
20230614,143200,5326010880,14920,14560,14950,14560,12488
20230614,143100,5141161260,14560,14630,14630,14560,985
20230614,143000,5126796640,14630,14630,14630,14630,0
20230614,142900,5126796640,14630,14640,14640,14630,108
20230614,142800,5125216520,14640,14590,14650,14590,971
20230614,142700,5111018520,14590,14610,14610,14590,247
20230614,142600,5107412070,14630,14630,14630,14630,26
20230614,142500,5107031690,14630,14630,14640,14630,80
20230614,142400,5105861260,14620,14570,14620,14570,1208
20230614,142300,5088225860,14550,14560,14560,14550,845
20230614,142200,5075923660,14560,14600,14600,14560,254
20230614,142100,5072219900,14600,14560,14600,14560,1591
20230614,142000,5048991860,14550,14580,14580,14550,102
20230614,141900,5047507320,14550,14550,14550,14550,150
20230614,141800,5045324820,14560,14570,14570,14560,152
20230614,141700,5043110800,14550,14550,14590,14550,465
20230614,141600,5036344380,14550,14550,14550,14550,254
20230614,141500,5032648680,14550,14550,14550,14550,10
20230614,141400,5032503180,14580,14560,14580,14520,454
20230614,141300,5025908980,14560,14560,14560,14560,288
20230614,141200,5021715700,14560,14580,14590,14530,1301
20230614,141100,5002797210,14590,14590,14590,14590,0
20230614,141000,5002797210,14590,14590,14590,14530,523
20230614,140900,4995187340,14610,14460,14610,14450,1508
20230614,140800,4973332060,14470,14460,14470,14450,530
20230614,140700,4965670060,14470,14470,14480,14450,749
20230614,140600,4954833260,14480,14480,14480,14450,740
20230614,140500,4944135250,14480,14480,14480,14450,2296
20230614,140400,4910947010,14480,14480,14480,14450,2611
20230614,140300,4873181360,14480,14490,14500,14480,2272
20230614,140200,4840267640,14490,14540,14540,14490,3235
20230614,140100,4793333510,14540,14620,14620,14540,745
20230614,140000,4782492610,14620,14570,14620,14560,942
20230614,135900,4768745640,14560,14550,14560,14550,736
20230614,135800,4758032510,14550,14500,14550,14500,175
20230614,135700,4755490010,14500,14500,14500,14500,851
20230614,135600,4743150510,14490,14510,14540,14490,2112
20230614,135500,4712526460,14510,14570,14570,14500,13082
20230614,135400,4522650020,14570,14610,14610,14570,3957
20230614,135300,4464912270,14610,14620,14620,14610,966
20230614,135200,4450796520,14620,14620,14620,14610,556
20230614,135100,4442668000,14620,14650,14650,14620,753
20230614,135000,4431653470,14630,14640,14640,14630,237
20230614,134900,4428185850,14640,14680,14680,14640,1790
20230614,134800,4401934700,14680,14700,14700,14680,201
20230614,134700,4398982670,14730,14730,14730,14730,283
20230614,134600,4394814080,14730,14690,14730,14690,17
20230614,134500,4394563910,14690,14690,14690,14680,160
20230614,134400,4392213830,14730,14730,14730,14730,0
20230614,134300,4392213830,14730,14730,14730,14730,2
20230614,134200,4392184370,14680,14680,14680,14680,0
20230614,134100,4392184370,14680,14680,14690,14680,401
20230614,134000,4386295800,14680,14680,14750,14670,610
20230614,133900,4377323640,14690,14700,14700,14690,200
20230614,133800,4374384000,14700,14700,14700,14700,0
20230614,133700,4374384000,14700,14700,14700,14700,0
20230614,133600,4374384000,14700,14730,14730,14700,1001
20230614,133500,4359668720,14710,14720,14720,14710,88
20230614,133400,4358374230,14710,14710,14710,14710,5
20230614,133300,4358300680,14710,14710,14730,14710,1259
20230614,133200,4339766410,14700,14700,14700,14700,863
20230614,133100,4327080310,14710,14710,14710,14710,156
20230614,133000,4324785550,14720,14720,14720,14720,462
20230614,132900,4317984910,14700,14700,14700,14700,0
20230614,132800,4317984910,14700,14700,14700,14700,0
20230614,132700,4317984910,14700,14730,14730,14700,118
20230614,132600,4316248640,14730,14730,14730,14730,107
20230614,132500,4314672530,14720,14700,14720,14700,151
20230614,132400,4312450310,14680,14680,14680,14680,10
20230614,132300,4312303510,14650,14710,14710,14650,62
20230614,132200,4311395130,14710,14690,14720,14650,184
20230614,132100,4308689540,14720,14610,14720,14610,385
20230614,132000,4303028400,14700,14610,14700,14600,1484
20230614,131900,4281334710,14600,14610,14610,14600,826
20230614,131800,4269266890,14620,14620,14620,14620,370
20230614,131700,4263857490,14620,14620,14620,14610,629
20230614,131600,4254662280,14620,14630,14630,14610,1042
20230614,131500,4239427050,14630,14670,14670,14630,662
20230614,131400,4229725520,14680,14680,14700,14680,150
20230614,131300,4227523500,14680,14710,14710,14680,975
20230614,131200,4213186300,14710,14660,14710,14660,151
20230614,131100,4210965420,14660,14670,14670,14660,61
20230614,131000,4210070570,14670,14670,14670,14670,35
20230614,130900,4209557120,14700,14670,14700,14670,755
20230614,130800,4198459370,14690,14710,14710,14670,877
20230614,130700,4185577130,14670,14670,14670,14670,86
20230614,130600,4184315510,14670,14660,14670,14660,57
20230614,130500,4183479750,14650,14620,14650,14620,104
20230614,130400,4181957170,14620,14630,14630,14620,485
20230614,130300,4174864610,14620,14660,14660,14620,1548
20230614,130200,4152204250,14660,14660,14660,14660,201
20230614,130100,4149257590,14630,14660,14660,14630,1142
20230614,130000,4132529190,14660,14670,14670,14660,462
20230614,125900,4125754170,14660,14660,14660,14660,353
20230614,125800,4120579190,14670,14670,14670,14670,22
20230614,125700,4120256450,14670,14670,14670,14670,326
20230614,125600,4115474030,14660,14660,14660,14660,139
20230614,125500,4113436290,14710,14660,14710,14660,15
20230614,125400,4113215690,14640,14710,14710,14640,109
20230614,125300,4111619230,14720,14720,14720,14720,74
20230614,125200,4110529950,14710,14700,14710,14700,248
20230614,125100,4106882220,14630,14720,14720,14630,65
20230614,125000,4105925600,14720,14620,14720,14620,196
20230614,124900,4103055780,14640,14640,14640,14640,87
20230614,124800,4101782100,14610,14690,14690,14610,852
20230614,124700,4089291910,14690,14720,14760,14690,2781
20230614,124600,4048357530,14720,14800,14800,14720,731
20230614,124500,4037585630,14800,14800,14800,14800,0
20230614,124400,4037585630,14800,14770,14800,14720,1259
20230614,124300,4018981510,14810,14810,14810,14810,10
20230614,124200,4018833410,14820,14760,14820,14760,180
20230614,124100,4016170870,14750,14810,14820,14740,494
20230614,124000,4008871480,14820,14820,14820,14810,519
20230614,123900,4001180060,14840,14830,14840,14830,201
20230614,123800,3998199220,14830,14830,14830,14830,102
20230614,123700,3996686560,14830,14700,14830,14700,58
20230614,123600,3995833440,14700,14700,14700,14700,154
20230614,123500,3993569640,14670,14610,14700,14610,339
20230614,123400,3988597000,14600,14600,14600,14600,125
20230614,123300,3986772000,14600,14620,14630,14570,692
20230614,123200,3976663430,14630,14680,14690,14630,1678
20230614,123100,3952083460,14680,14800,14800,14680,2198
20230614,123000,3919646730,14810,14830,14830,14810,517
20230614,122900,3911985500,14840,14840,14840,14840,0
20230614,122800,3911985500,14840,14860,14860,14840,263
20230614,122700,3908081010,14870,14860,14870,14860,23
20230614,122600,3907739220,14860,14860,14860,14850,109
20230614,122500,3906119490,14860,14880,14920,14860,1234
20230614,122400,3887778890,14880,14890,14890,14880,154
20230614,122300,3885486370,14890,14900,14920,14890,90
20230614,122200,3884145870,14920,14920,14920,14920,181
20230614,122100,3881445350,14930,14930,14930,14930,350
20230614,122000,3876219850,14900,14910,14910,14900,859
20230614,121900,3863419250,14920,14920,14920,14920,498
20230614,121800,3855989090,14900,14940,14970,14900,4445
20230614,121700,3789556860,14940,14830,14940,14820,2199
20230614,121600,3756786870,14840,14840,14840,14840,322
20230614,121500,3752008390,14840,14820,14900,14800,1966
20230614,121400,3722861200,14810,14850,14850,14810,1289
20230614,121300,3703756360,14840,14880,14880,14840,445
20230614,121200,3697148560,14890,14890,14890,14890,0
20230614,121100,3697148560,14890,14890,14890,14890,0
20230614,121000,3697148560,14890,14890,14890,14890,0
20230614,120900,3697148560,14890,14850,14890,14850,174
20230614,120800,3694564600,14850,14900,14900,14850,1108
20230614,120700,3678085750,14900,14900,14900,14900,7
20230614,120600,3677981450,14930,14890,14940,14880,719
20230614,120500,3667277830,14890,14940,14940,14890,447
20230614,120400,3660605650,14950,14950,14970,14950,891
20230614,120300,3647276680,14960,14960,14980,14950,2369
20230614,120200,3611820360,14960,14850,14980,14850,4584
20230614,120100,3543411190,14850,14850,14850,14850,0
20230614,120000,3543411190,14850,14840,14850,14840,170
20230614,115900,3540887390,14840,14840,14840,14840,109
20230614,115800,3539269830,14840,14850,14850,14840,328
20230614,115700,3534401310,14860,14860,14860,14860,537
20230614,115600,3526421490,14890,14910,14910,14860,465
20230614,115500,3519496500,14920,14900,14920,14900,1515
20230614,115400,3496908640,14890,14810,14900,14810,2522
20230614,115300,3459430610,14790,14830,14830,14790,250
20230614,115200,3455731710,14830,14750,14830,14750,3326
20230614,115100,3406548580,14750,14710,14750,14710,2650
20230614,115000,3367500750,14660,14680,14700,14660,2254
20230614,114900,3334418250,14680,14680,14680,14680,50
20230614,114800,3333684250,14650,14650,14650,14650,1
20230614,114700,3333669600,14650,14640,14650,14640,52
20230614,114600,3332907810,14650,14650,14650,14650,149
20230614,114500,3330724960,14650,14660,14660,14650,400
20230614,114400,3324864870,14660,14670,14670,14660,201
20230614,114300,3321917110,14670,14670,14670,14670,0
20230614,114200,3321917110,14670,14670,14670,14670,16
20230614,114100,3321682390,14670,14680,14680,14670,269
20230614,114000,3317736110,14690,14690,14690,14690,362
20230614,113900,3312418330,14700,14700,14700,14700,0
20230614,113800,3312418330,14700,14710,14750,14700,4546
20230614,113700,3245521240,14700,14690,14700,14690,1343
20230614,113600,3225785810,14690,14640,14690,14640,256
20230614,113500,3222028770,14640,14640,14640,14640,364
20230614,113400,3216699810,14640,14640,14640,14610,14
20230614,113300,3216495130,14640,14640,14640,14640,63
20230614,113200,3215572810,14640,14640,14640,14640,3
20230614,113100,3215528890,14640,14600,14640,14600,563
20230614,113000,3207300860,14590,14570,14590,14570,277
20230614,112900,3203259950,14590,14580,14590,14570,712
20230614,112800,3192880470,14600,14600,14600,14600,0
20230614,112700,3192880470,14600,14600,14600,14600,13
20230614,112600,3192690670,14600,14610,14610,14600,278
20230614,112500,3188631590,14640,14630,14640,14630,237
20230614,112400,3185164270,14640,14630,14640,14630,110
20230614,112300,3183554930,14630,14620,14630,14620,3
20230614,112200,3183511050,14580,14610,14610,14580,1046
20230614,112100,3168234690,14630,14570,14630,14570,81
20230614,112000,3167052720,14610,14610,14610,14610,222
20230614,111900,3163809300,14570,14580,14580,14570,187
20230614,111800,3161084700,14580,14590,14590,14580,7
20230614,111700,3160982610,14640,14560,14640,14560,1141
20230614,111600,3144333100,14570,14560,14570,14560,10
20230614,111500,3144187490,14570,14560,14570,14560,110
20230614,111400,3142584960,14560,14520,14560,14520,148
20230614,111300,3140435300,14520,14500,14520,14500,337
20230614,111200,3135548780,14500,14510,14510,14490,1614
20230614,111100,3112140750,14510,14540,14560,14510,1043
20230614,111000,3096990500,14570,14620,14620,14570,1160
20230614,110900,3080089250,14560,14560,14560,14560,61
20230614,110800,3079201090,14640,14570,14690,14560,548
20230614,110700,3071220800,14740,14540,14750,14510,5670
20230614,110600,2987861990,14510,14520,14520,14510,102
20230614,110500,2986381910,14540,14510,14540,14510,63
20230614,110400,2985467660,14500,14500,14540,14500,1100
20230614,110300,2969517620,14500,14540,14540,14500,533
20230614,110200,2961788960,14560,14560,14560,14500,61
20230614,110100,2960903800,14500,14540,14540,14500,5045
20230614,110000,2887713180,14540,14550,14560,14540,988
20230614,105900,2873342070,14550,14550,14570,14550,297
20230614,105800,2869020700,14550,14590,14590,14550,2001
20230614,105700,2839850880,14640,14640,14640,14640,1
20230614,105600,2839836240,14550,14620,14640,14550,1449
20230614,105500,2818681570,14620,14640,14650,14620,274
20230614,105400,2814670880,14700,14700,14700,14700,0
20230614,105300,2814670880,14700,14670,14700,14670,502
20230614,105200,2807306480,14720,14720,14720,14720,0
20230614,105100,2807306480,14720,14720,14720,14720,0
20230614,105000,2807306480,14720,14720,14720,14720,1
20230614,104900,2807291760,14640,14720,14720,14640,290
20230614,104800,2803026360,14720,14680,14720,14640,455
20230614,104700,2796341490,14750,14650,14750,14650,997
20230614,104600,2781647100,14680,14680,14680,14640,210
20230614,104500,2778565960,14680,14680,14680,14640,54
20230614,104400,2777775240,14680,14670,14680,14670,166
20230614,104300,2775339180,14670,14670,14670,14660,60
20230614,104200,2774459180,14670,14660,14670,14660,351
20230614,104100,2769313420,14660,14660,14660,14660,0
20230614,104000,2769313420,14660,14620,14660,14600,434
20230614,103900,2762971220,14620,14600,14620,14600,380
20230614,103800,2757419600,14610,14590,14610,14590,430
20230614,103700,2751141770,14580,14570,14580,14530,2534
20230614,103600,2714267320,14570,14570,14570,14570,187
20230614,103500,2711542730,14570,14590,14590,14570,1929
20230614,103400,2683404640,14590,14610,14610,14590,486
20230614,103300,2676307450,14600,14620,14620,14600,218
20230614,103200,2673123970,14600,14610,14620,14600,1198
20230614,103100,2655624080,14620,14640,14640,14620,609
20230614,103000,2646715150,14660,14660,14660,14660,0
20230614,102900,2646715150,14660,14660,14680,14660,285
20230614,102800,2642535050,14660,14660,14660,14660,228
20230614,102700,2639192570,14660,14630,14660,14630,828
20230614,102600,2627065930,14660,14660,14660,14660,155
20230614,102500,2624793630,14660,14660,14660,14660,3
20230614,102400,2624749650,14650,14650,14660,14650,367
20230614,102300,2619373090,14660,14670,14670,14650,570
20230614,102200,2611018040,14680,14660,14680,14660,2
20230614,102100,2610988700,14660,14650,14660,14650,319
20230614,102000,2606314930,14640,14680,14680,14640,148
20230614,101900,2604147570,14680,14610,14680,14610,813
20230614,101800,2592240960,14620,14610,14630,14610,246
20230614,101700,2588644200,14610,14620,14620,14610,481
20230614,101600,2581615000,14630,14610,14630,14610,498
20230614,101500,2574338540,14640,14610,14640,14610,19
20230614,101400,2574060880,14620,14610,14620,14590,414
20230614,101300,2568015040,14600,14600,14600,14600,12
20230614,101200,2567839840,14610,14620,14620,14600,111
20230614,101100,2566218200,14610,14610,14620,14610,229
20230614,101000,2562872490,14580,14580,14580,14580,207
20230614,100900,2559854430,14570,14590,14590,14570,571
20230614,100800,2551531200,14590,14620,14620,14590,586
20230614,100700,2542979540,14620,14680,14680,14600,3505
20230614,100600,2491739870,14680,14620,14680,14620,323
20230614,100500,2487017430,14620,14620,14620,14610,369
20230614,100400,2481624470,14620,14620,14620,14620,87
20230614,100300,2480352530,14620,14620,14630,14620,1006
20230614,100200,2465643780,14620,14680,14690,14620,156
20230614,100100,2463359590,14680,14680,14690,14680,890
20230614,100000,2450288010,14680,14650,14680,14600,1102
20230614,095900,2434138820,14660,14600,14660,14600,2879
20230614,095800,2392051690,14600,14620,14620,14600,2080
20230614,095700,2361656270,14610,14630,14630,14610,994
20230614,095600,2347120770,14660,14650,14660,14640,1120
20230614,095500,2330712230,14650,14630,14650,14600,835
20230614,095400,2318497860,14630,14600,14630,14590,627
20230614,095300,2309328950,14590,14570,14610,14570,495
20230614,095200,2302106630,14570,14700,14700,14570,7955
20230614,095100,2185582790,14690,14690,14690,14690,519
20230614,095000,2177958680,14680,14720,14720,14680,2316
20230614,094900,2143912660,14730,14730,14730,14720,792
20230614,094800,2132249840,14730,14790,14790,14730,2072
20230614,094700,2101676950,14780,14790,14790,14780,245
20230614,094600,2098055090,14770,14770,14770,14770,0
20230614,094500,2098055090,14770,14840,14840,14770,2972
20230614,094400,2054044860,14870,14880,14880,14810,3204
20230614,094300,2006485000,14880,14870,14880,14870,322
20230614,094200,2001695000,14880,15000,15000,14880,6517
20230614,094100,1904312900,15000,15040,15070,14980,1373
20230614,094000,1883675800,15050,14990,15060,14940,1407
20230614,093900,1862529500,15080,15040,15080,14900,2350
20230614,093800,1827369890,15000,15080,15080,15000,1467
20230614,093700,1805316630,15080,14940,15080,14940,3107
20230614,093600,1758696420,14930,15000,15000,14930,833
20230614,093500,1746241320,15000,15050,15050,14930,3527
20230614,093400,1693296970,15050,15070,15120,15050,3138
20230614,093300,1645915470,15090,15070,15110,15050,6614
20230614,093200,1546145190,15080,14960,15120,14950,17532
20230614,093100,1282938840,14930,14860,14960,14860,7662
20230614,093000,1168637590,14850,14840,14850,14800,2037
20230614,092900,1138472620,14840,14840,14840,14800,117
20230614,092800,1136739110,14840,14830,14850,14800,396
20230614,092700,1130872460,14820,14820,14820,14820,939
20230614,092600,1116956480,14820,14820,14820,14820,0
20230614,092500,1116956480,14820,14800,14830,14800,2507
20230614,092400,1079780970,14800,14830,14850,14800,2963
20230614,092300,1035861890,14850,14850,14870,14850,763
20230614,092200,1024529900,14850,14870,14870,14850,308
20230614,092100,1019955000,14880,14820,14880,14820,778
20230614,092000,1008418290,14840,14890,14900,14840,2134
20230614,091900,976678350,14900,14910,14910,14900,83
20230614,091800,975441320,14920,14940,14940,14870,383
20230614,091700,969723420,14930,14890,14930,14890,3659
20230614,091600,915134090,14910,14910,14940,14900,1446
20230614,091500,893568220,14910,14850,14910,14850,6080
20230614,091400,803093040,14810,14790,14860,14760,3428
20230614,091300,752281410,14800,14740,14810,14740,404
20230614,091200,746306250,14740,14850,14850,14670,2684
20230614,091100,706845770,14850,14850,14850,14840,1496
20230614,091000,684634030,14850,14790,14850,14770,2687
20230614,090900,644782160,14800,14720,14800,14700,1513
20230614,090800,622475070,14710,14700,14770,14700,611
20230614,090700,613466270,14700,14710,14720,14670,2732
20230614,090600,573291710,14730,14670,14730,14660,2624
20230614,090500,534725140,14670,14790,14790,14670,3386
20230614,090400,484852940,14800,14850,14850,14800,4393
20230614,090300,419760350,14850,14960,14970,14850,2987
20230614,090200,375266680,14960,14880,14970,14880,7937
20230614,090100,256797850,14880,14880,14880,14820,6970
20230614,090000,153346040,14880,15000,15000,14850,10246