080220/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213500,5895802640,5330,5330,5330,5330,16804
20230614,213400,5895802640,5330,5330,5330,5330,0
20230614,213300,5895802640,5330,5330,5330,5330,0
20230614,213200,5895802640,5330,5330,5330,5330,0
20230614,213100,5895802640,5330,5330,5330,5330,0
20230614,213000,5895802640,5330,5330,5330,5330,0
20230614,212900,5895802640,5330,5330,5330,5330,0
20230614,212800,5895802640,5330,5330,5330,5330,0
20230614,212700,5895802640,5330,5330,5330,5330,0
20230614,212600,5895802640,5330,5330,5330,5330,0
20230614,212500,5895802640,5330,5330,5330,5330,0
20230614,212400,5895802640,5330,5330,5330,5330,0
20230614,212300,5895802640,5330,5330,5330,5330,0
20230614,212200,5895802640,5330,5330,5330,5330,0
20230614,212100,5895802640,5330,5330,5330,5330,0
20230614,212000,5895802640,5330,5330,5330,5330,0
20230614,211900,5895802640,5330,5330,5330,5330,0
20230614,211800,5895802640,5330,5330,5330,5330,0
20230614,211700,5895802640,5330,5330,5330,5330,0
20230614,211600,5895802640,5330,5330,5330,5330,0
20230614,211500,5895802640,5330,5330,5330,5330,0
20230614,211400,5895802640,5330,5330,5330,5330,0
20230614,211300,5895802640,5330,5330,5330,5330,0
20230614,211200,5895802640,5330,5330,5330,5330,0
20230614,211100,5895802640,5330,5330,5330,5330,0
20230614,211000,5895802640,5330,5330,5330,5330,0
20230614,210900,5895802640,5330,5330,5330,5330,0
20230614,210800,5895802640,5330,5330,5330,5330,0
20230614,210700,5895802640,5330,5330,5330,5330,0
20230614,210600,5895802640,5330,5330,5330,5330,0
20230614,210500,5895802640,5330,5330,5330,5330,16804
20230614,210400,5895802640,5330,5330,5330,5330,0
20230614,210300,5895802640,5330,5330,5330,5330,0
20230614,210200,5895802640,5330,5330,5330,5330,0
20230614,210100,5895802640,5330,5330,5330,5330,0
20230614,210000,5895802640,5330,5330,5330,5330,0
20230614,205900,5895802640,5330,5330,5330,5330,0
20230614,205800,5895802640,5330,5330,5330,5330,0
20230614,205700,5895802640,5330,5330,5330,5330,0
20230614,205600,5895802640,5330,5330,5330,5330,0
20230614,205500,5895802640,5330,5330,5330,5330,0
20230614,205400,5895802640,5330,5330,5330,5330,0
20230614,205300,5895802640,5330,5330,5330,5330,0
20230614,205200,5895802640,5330,5330,5330,5330,0
20230614,205100,5895802640,5330,5330,5330,5330,0
20230614,205000,5895802640,5330,5330,5330,5330,0
20230614,204900,5895802640,5330,5330,5330,5330,0
20230614,204800,5895802640,5330,5330,5330,5330,0
20230614,204700,5895802640,5330,5330,5330,5330,0
20230614,204600,5895802640,5330,5330,5330,5330,0
20230614,204500,5895802640,5330,5330,5330,5330,0
20230614,204400,5895802640,5330,5330,5330,5330,0
20230614,204300,5895802640,5330,5330,5330,5330,0
20230614,204200,5895802640,5330,5330,5330,5330,0
20230614,204100,5895802640,5330,5330,5330,5330,0
20230614,204000,5895802640,5330,5330,5330,5330,0
20230614,203900,5895802640,5330,5330,5330,5330,0
20230614,203800,5895802640,5330,5330,5330,5330,0
20230614,203700,5895802640,5330,5330,5330,5330,0
20230614,203600,5895802640,5330,5330,5330,5330,0
20230614,203500,5895802640,5330,5330,5330,5330,16804
20230614,203400,5895802640,5330,5330,5330,5330,0
20230614,203300,5895802640,5330,5330,5330,5330,0
20230614,203200,5895802640,5330,5330,5330,5330,0
20230614,203100,5895802640,5330,5330,5330,5330,0
20230614,203000,5895802640,5330,5330,5330,5330,0
20230614,202900,5895802640,5330,5330,5330,5330,0
20230614,202800,5895802640,5330,5330,5330,5330,0
20230614,202700,5895802640,5330,5330,5330,5330,0
20230614,202600,5895802640,5330,5330,5330,5330,0
20230614,202500,5895802640,5330,5330,5330,5330,0
20230614,202400,5895802640,5330,5330,5330,5330,0
20230614,202300,5895802640,5330,5330,5330,5330,0
20230614,202200,5895802640,5330,5330,5330,5330,0
20230614,202100,5895802640,5330,5330,5330,5330,0
20230614,202000,5895802640,5330,5330,5330,5330,0
20230614,201900,5895802640,5330,5330,5330,5330,0
20230614,201800,5895802640,5330,5330,5330,5330,0
20230614,201700,5895802640,5330,5330,5330,5330,0
20230614,201600,5895802640,5330,5330,5330,5330,0
20230614,201500,5895802640,5330,5330,5330,5330,0
20230614,201400,5895802640,5330,5330,5330,5330,0
20230614,201300,5895802640,5330,5330,5330,5330,0
20230614,201200,5895802640,5330,5330,5330,5330,0
20230614,201100,5895802640,5330,5330,5330,5330,0
20230614,201000,5895802640,5330,5330,5330,5330,0
20230614,200900,5895802640,5330,5330,5330,5330,0
20230614,200800,5895802640,5330,5330,5330,5330,0
20230614,200700,5895802640,5330,5330,5330,5330,0
20230614,200600,5895802640,5330,5330,5330,5330,0
20230614,200500,5895802640,5330,5330,5330,5330,16804
20230614,200400,5895802640,5330,5330,5330,5330,0
20230614,200300,5895802640,5330,5330,5330,5330,0
20230614,200200,5895802640,5330,5330,5330,5330,0
20230614,200100,5895802640,5330,5330,5330,5330,0
20230614,200000,5895802640,5330,5330,5330,5330,0
20230614,195900,5895802640,5330,5330,5330,5330,0
20230614,195800,5895802640,5330,5330,5330,5330,0
20230614,195700,5895802640,5330,5330,5330,5330,0
20230614,195600,5895802640,5330,5330,5330,5330,0
20230614,195500,5895802640,5330,5330,5330,5330,0
20230614,195400,5895802640,5330,5330,5330,5330,0
20230614,195300,5895802640,5330,5330,5330,5330,0
20230614,195200,5895802640,5330,5330,5330,5330,0
20230614,195100,5895802640,5330,5330,5330,5330,0
20230614,195000,5895802640,5330,5330,5330,5330,0
20230614,194900,5895802640,5330,5330,5330,5330,0
20230614,194800,5895802640,5330,5330,5330,5330,0
20230614,194700,5895802640,5330,5330,5330,5330,0
20230614,194600,5895802640,5330,5330,5330,5330,0
20230614,194500,5895802640,5330,5330,5330,5330,0
20230614,194400,5895802640,5330,5330,5330,5330,0
20230614,194300,5895802640,5330,5330,5330,5330,0
20230614,194200,5895802640,5330,5330,5330,5330,0
20230614,194100,5895802640,5330,5330,5330,5330,0
20230614,194000,5895802640,5330,5330,5330,5330,0
20230614,193900,5895802640,5330,5330,5330,5330,0
20230614,193800,5895802640,5330,5330,5330,5330,0
20230614,193700,5895802640,5330,5330,5330,5330,0
20230614,193600,5895802640,5330,5330,5330,5330,0
20230614,193500,5895802640,5330,5330,5330,5330,16804
20230614,193400,5895802640,5330,5330,5330,5330,0
20230614,193300,5895802640,5330,5330,5330,5330,0
20230614,193200,5895802640,5330,5330,5330,5330,0
20230614,193100,5895802640,5330,5330,5330,5330,0
20230614,193000,5895802640,5330,5330,5330,5330,0
20230614,192900,5895802640,5330,5330,5330,5330,0
20230614,192800,5895802640,5330,5330,5330,5330,0
20230614,192700,5895802640,5330,5330,5330,5330,0
20230614,192600,5895802640,5330,5330,5330,5330,0
20230614,192500,5895802640,5330,5330,5330,5330,0
20230614,192400,5895802640,5330,5330,5330,5330,0
20230614,192300,5895802640,5330,5330,5330,5330,0
20230614,192200,5895802640,5330,5330,5330,5330,0
20230614,192100,5895802640,5330,5330,5330,5330,0
20230614,192000,5895802640,5330,5330,5330,5330,0
20230614,191900,5895802640,5330,5330,5330,5330,0
20230614,191800,5895802640,5330,5330,5330,5330,0
20230614,191700,5895802640,5330,5330,5330,5330,0
20230614,191600,5895802640,5330,5330,5330,5330,0
20230614,191500,5895802640,5330,5330,5330,5330,0
20230614,191400,5895802640,5330,5330,5330,5330,0
20230614,191300,5895802640,5330,5330,5330,5330,0
20230614,191200,5895802640,5330,5330,5330,5330,0
20230614,191100,5895802640,5330,5330,5330,5330,0
20230614,191000,5895802640,5330,5330,5330,5330,0
20230614,190900,5895802640,5330,5330,5330,5330,0
20230614,190800,5895802640,5330,5330,5330,5330,0
20230614,190700,5895802640,5330,5330,5330,5330,0
20230614,190600,5895802640,5330,5330,5330,5330,0
20230614,190500,5895802640,5330,5330,5330,5330,16804
20230614,190400,5895802640,5330,5330,5330,5330,0
20230614,190300,5895802640,5330,5330,5330,5330,0
20230614,190200,5895802640,5330,5330,5330,5330,0
20230614,190100,5895802640,5330,5330,5330,5330,0
20230614,190000,5895802640,5330,5330,5330,5330,0
20230614,185900,5895802640,5330,5330,5330,5330,0
20230614,185800,5895802640,5330,5330,5330,5330,0
20230614,185700,5895802640,5330,5330,5330,5330,0
20230614,185600,5895802640,5330,5330,5330,5330,0
20230614,185500,5895802640,5330,5330,5330,5330,0
20230614,185400,5895802640,5330,5330,5330,5330,0
20230614,185300,5895802640,5330,5330,5330,5330,0
20230614,185200,5895802640,5330,5330,5330,5330,0
20230614,185100,5895802640,5330,5330,5330,5330,0
20230614,185000,5895802640,5330,5330,5330,5330,0
20230614,184900,5895802640,5330,5330,5330,5330,0
20230614,184800,5895802640,5330,5330,5330,5330,0
20230614,184700,5895802640,5330,5330,5330,5330,0
20230614,184600,5895802640,5330,5330,5330,5330,0
20230614,184500,5895802640,5330,5330,5330,5330,0
20230614,184400,5895802640,5330,5330,5330,5330,0
20230614,184300,5895802640,5330,5330,5330,5330,0
20230614,184200,5895802640,5330,5330,5330,5330,0
20230614,184100,5895802640,5330,5330,5330,5330,0
20230614,184000,5895802640,5330,5330,5330,5330,0
20230614,183900,5895802640,5330,5330,5330,5330,0
20230614,183800,5895802640,5330,5330,5330,5330,0
20230614,183700,5895802640,5330,5330,5330,5330,0
20230614,183600,5895802640,5330,5330,5330,5330,0
20230614,183500,5895802640,5330,5330,5330,5330,16804
20230614,183400,5895802640,5330,5330,5330,5330,0
20230614,183300,5895802640,5330,5330,5330,5330,0
20230614,183200,5895802640,5330,5330,5330,5330,0
20230614,183100,5895802640,5330,5330,5330,5330,0
20230614,183000,5895802640,5330,5330,5330,5330,0
20230614,182900,5895802640,5330,5330,5330,5330,0
20230614,182800,5895802640,5330,5330,5330,5330,0
20230614,182700,5895802640,5330,5330,5330,5330,0
20230614,182600,5895802640,5330,5330,5330,5330,0
20230614,182500,5895802640,5330,5330,5330,5330,0
20230614,182400,5895802640,5330,5330,5330,5330,0
20230614,182300,5895802640,5330,5330,5330,5330,0
20230614,182200,5895802640,5330,5330,5330,5330,0
20230614,182100,5895802640,5330,5330,5330,5330,0
20230614,182000,5895802640,5330,5330,5330,5330,0
20230614,181900,5895802640,5330,5330,5330,5330,0
20230614,181800,5895802640,5330,5330,5330,5330,0
20230614,181700,5895802640,5330,5330,5330,5330,0
20230614,181600,5895802640,5330,5330,5330,5330,0
20230614,181500,5895802640,5330,5330,5330,5330,0
20230614,181400,5895802640,5330,5330,5330,5330,0
20230614,181300,5895802640,5330,5330,5330,5330,0
20230614,181200,5895802640,5330,5330,5330,5330,0
20230614,181100,5895802640,5330,5330,5330,5330,0
20230614,181000,5895802640,5330,5330,5330,5330,0
20230614,180900,5895802640,5330,5330,5330,5330,0
20230614,180800,5895802640,5330,5330,5330,5330,0
20230614,180700,5895802640,5330,5330,5330,5330,0
20230614,180600,5895802640,5330,5330,5330,5330,0
20230614,180500,5895802640,5330,5330,5330,5330,16804
20230614,180400,5895802640,5330,5330,5330,5330,0
20230614,180300,5895802640,5330,5330,5330,5330,0
20230614,180200,5895802640,5330,5330,5330,5330,0
20230614,180100,5895802640,5330,5330,5330,5330,0
20230614,180000,5895802640,5330,5330,5330,5330,0
20230614,175900,5895802640,5330,5330,5330,5330,0
20230614,175800,5895802640,5330,5330,5330,5330,0
20230614,175700,5895802640,5330,5330,5330,5330,0
20230614,175600,5895802640,5330,5330,5330,5330,0
20230614,175500,5895802640,5330,5330,5330,5330,0
20230614,175400,5895802640,5330,5330,5330,5330,0
20230614,175300,5895802640,5330,5330,5330,5330,0
20230614,175200,5895802640,5330,5330,5330,5330,0
20230614,175100,5895802640,5330,5330,5330,5330,0
20230614,175000,5895802640,5330,5330,5330,5330,0
20230614,174900,5895802640,5330,5330,5330,5330,0
20230614,174800,5895802640,5330,5330,5330,5330,0
20230614,174700,5895802640,5330,5330,5330,5330,0
20230614,174600,5895802640,5330,5330,5330,5330,0
20230614,174500,5895802640,5330,5330,5330,5330,0
20230614,174400,5895802640,5330,5330,5330,5330,0
20230614,174300,5895802640,5330,5330,5330,5330,0
20230614,174200,5895802640,5330,5330,5330,5330,0
20230614,174100,5895802640,5330,5330,5330,5330,0
20230614,174000,5895802640,5330,5330,5330,5330,0
20230614,173900,5895802640,5330,5330,5330,5330,0
20230614,173800,5895802640,5330,5330,5330,5330,0
20230614,173700,5895802640,5330,5330,5330,5330,0
20230614,173600,5895802640,5330,5330,5330,5330,0
20230614,173500,5895802640,5330,5330,5330,5330,16804
20230614,173400,5895802640,5330,5330,5330,5330,0
20230614,173300,5895802640,5330,5330,5330,5330,0
20230614,173200,5895802640,5330,5330,5330,5330,0
20230614,173100,5895802640,5330,5330,5330,5330,0
20230614,173000,5895802640,5330,5330,5330,5330,0
20230614,172900,5895802640,5330,5330,5330,5330,0
20230614,172800,5895802640,5330,5330,5330,5330,0
20230614,172700,5895802640,5330,5330,5330,5330,0
20230614,172600,5895802640,5330,5330,5330,5330,0
20230614,172500,5895802640,5330,5330,5330,5330,0
20230614,172400,5895802640,5330,5330,5330,5330,0
20230614,172300,5895802640,5330,5330,5330,5330,0
20230614,172200,5895802640,5330,5330,5330,5330,0
20230614,172100,5895802640,5330,5330,5330,5330,0
20230614,172000,5895802640,5330,5330,5330,5330,0
20230614,171900,5895802640,5330,5330,5330,5330,0
20230614,171800,5895802640,5330,5330,5330,5330,0
20230614,171700,5895802640,5330,5330,5330,5330,0
20230614,171600,5895802640,5330,5330,5330,5330,0
20230614,171500,5895802640,5330,5330,5330,5330,0
20230614,171400,5895802640,5330,5330,5330,5330,0
20230614,171300,5895802640,5330,5330,5330,5330,0
20230614,171200,5895802640,5330,5330,5330,5330,0
20230614,171100,5895802640,5330,5330,5330,5330,0
20230614,171000,5895802640,5330,5330,5330,5330,0
20230614,170900,5895802640,5330,5330,5330,5330,0
20230614,170800,5895802640,5330,5330,5330,5330,0
20230614,170700,5895802640,5330,5330,5330,5330,0
20230614,170600,5895802640,5330,5330,5330,5330,0
20230614,170500,5895802640,5330,5330,5330,5330,16804
20230614,170400,5895802640,5330,5330,5330,5330,0
20230614,170300,5895802640,5330,5330,5330,5330,0
20230614,170200,5895802640,5330,5330,5330,5330,0
20230614,170100,5895802640,5330,5330,5330,5330,0
20230614,170000,5895802640,5330,5330,5330,5330,0
20230614,165900,5895802640,5330,5330,5330,5330,0
20230614,165800,5895802640,5330,5330,5330,5330,0
20230614,165700,5895802640,5330,5330,5330,5330,0
20230614,165600,5895802640,5330,5330,5330,5330,0
20230614,165500,5895802640,5330,5330,5330,5330,0
20230614,165400,5895802640,5330,5330,5330,5330,0
20230614,165300,5895802640,5330,5330,5330,5330,0
20230614,165200,5895802640,5330,5330,5330,5330,0
20230614,165100,5895802640,5330,5330,5330,5330,0
20230614,165000,5895802640,5330,5330,5330,5330,0
20230614,164900,5895802640,5330,5330,5330,5330,0
20230614,164800,5895802640,5330,5330,5330,5330,0
20230614,164700,5895802640,5330,5330,5330,5330,0
20230614,164600,5895802640,5330,5330,5330,5330,0
20230614,164500,5895802640,5330,5330,5330,5330,0
20230614,164400,5895802640,5330,5330,5330,5330,0
20230614,164300,5895802640,5330,5330,5330,5330,0
20230614,164200,5895802640,5330,5330,5330,5330,0
20230614,164100,5895802640,5330,5330,5330,5330,0
20230614,164000,5895802640,5330,5330,5330,5330,0
20230614,163900,5895802640,5330,5330,5330,5330,0
20230614,163800,5895802640,5330,5330,5330,5330,0
20230614,163700,5895802640,5330,5330,5330,5330,0
20230614,163600,5895802640,5330,5330,5330,5330,0
20230614,163500,5895802640,5330,5330,5330,5330,16804
20230614,163400,5895802640,5330,5330,5330,5330,0
20230614,163300,5895802640,5330,5330,5330,5330,0
20230614,163200,5895802640,5330,5330,5330,5330,0
20230614,163100,5895802640,5330,5330,5330,5330,0
20230614,163000,5895802640,5330,5330,5330,5330,0
20230614,162900,5895802640,5330,5330,5330,5330,0
20230614,162800,5895802640,5330,5330,5330,5330,0
20230614,162700,5895802640,5330,5330,5330,5330,0
20230614,162600,5895802640,5330,5330,5330,5330,0
20230614,162500,5895802640,5330,5330,5330,5330,0
20230614,162400,5895802640,5330,5330,5330,5330,0
20230614,162300,5895802640,5330,5330,5330,5330,0
20230614,162200,5895802640,5330,5330,5330,5330,0
20230614,162100,5895802640,5330,5330,5330,5330,0
20230614,162000,5895802640,5330,5330,5330,5330,0
20230614,161900,5895802640,5330,5330,5330,5330,0
20230614,161800,5895802640,5330,5330,5330,5330,0
20230614,161700,5895802640,5330,5330,5330,5330,0
20230614,161600,5895802640,5330,5330,5330,5330,0
20230614,161500,5895802640,5330,5330,5330,5330,0
20230614,161400,5895802640,5330,5330,5330,5330,0
20230614,161300,5895802640,5330,5330,5330,5330,0
20230614,161200,5895802640,5330,5330,5330,5330,0
20230614,161100,5895802640,5330,5330,5330,5330,0
20230614,161000,5895802640,5330,5330,5330,5330,0
20230614,160900,5895802640,5330,5330,5330,5330,0
20230614,160800,5895802640,5330,5330,5330,5330,0
20230614,160700,5895802640,5330,5330,5330,5330,0
20230614,160600,5895802640,5330,5330,5330,5330,0
20230614,160500,5895802640,5330,5330,5330,5330,16804
20230614,160400,5895802640,5330,5330,5330,5330,0
20230614,160300,5895802640,5330,5330,5330,5330,0
20230614,160200,5895802640,5330,5330,5330,5330,0
20230614,160100,5895802640,5330,5330,5330,5330,0
20230614,160000,5895802640,5330,5330,5330,5330,0
20230614,155900,5895802640,5330,5330,5330,5330,0
20230614,155800,5895802640,5330,5330,5330,5330,0
20230614,155700,5895802640,5330,5330,5330,5330,0
20230614,155600,5895802640,5330,5330,5330,5330,0
20230614,155500,5895802640,5330,5330,5330,5330,0
20230614,155400,5895802640,5330,5330,5330,5330,0
20230614,155300,5895802640,5330,5330,5330,5330,0
20230614,155200,5895802640,5330,5330,5330,5330,0
20230614,155100,5895802640,5330,5330,5330,5330,0
20230614,155000,5895802640,5330,5330,5330,5330,0
20230614,154900,5895802640,5330,5330,5330,5330,0
20230614,154800,5895802640,5330,5330,5330,5330,0
20230614,154700,5895802640,5330,5330,5330,5330,0
20230614,154600,5895802640,5330,5330,5330,5330,0
20230614,154500,5895802640,5330,5330,5330,5330,0
20230614,154400,5895802640,5330,5330,5330,5330,0
20230614,154300,5895802640,5330,5330,5330,5330,0
20230614,154200,5895802640,5330,5330,5330,5330,0
20230614,154100,5895802640,5330,5330,5330,5330,0
20230614,154000,5895802640,5330,5330,5330,5330,0
20230614,153900,5895802640,5330,5330,5330,5330,0
20230614,153800,5895802640,5330,5330,5330,5330,0
20230614,153700,5895802640,5330,5330,5330,5330,0
20230614,153600,5895802640,5330,5330,5330,5330,0
20230614,153500,5895802640,5330,5330,5330,5330,16804
20230614,153400,5895802640,5330,5330,5330,5330,0
20230614,153300,5895802640,5330,5330,5330,5330,0
20230614,153200,5895802640,5330,5330,5330,5330,0
20230614,153100,5895802640,5330,5330,5330,5330,0
20230614,153000,5895802640,5330,5330,5330,5330,16804
20230614,152900,5806237320,5340,5340,5340,5340,0
20230614,152800,5806237320,5340,5340,5340,5340,0
20230614,152700,5806237320,5340,5340,5340,5340,0
20230614,152600,5806237320,5340,5340,5340,5340,0
20230614,152500,5806237320,5340,5340,5340,5340,0
20230614,152400,5806237320,5340,5340,5340,5340,0
20230614,152300,5806237320,5340,5340,5340,5340,0
20230614,152200,5806237320,5340,5340,5340,5340,0
20230614,152100,5806237320,5340,5340,5340,5340,0
20230614,152000,5806237320,5340,5340,5340,5340,0
20230614,151900,5806237320,5340,5350,5350,5340,2944
20230614,151800,5790508580,5350,5350,5350,5340,1219
20230614,151700,5783987440,5350,5350,5350,5340,971
20230614,151600,5778794470,5350,5340,5350,5340,2711
20230614,151500,5764313440,5340,5330,5340,5330,608
20230614,151400,5761070600,5330,5330,5330,5330,142
20230614,151300,5760313740,5330,5340,5340,5330,541
20230614,151200,5757430120,5340,5340,5340,5340,2102
20230614,151100,5746205440,5340,5350,5350,5340,386
20230614,151000,5744144060,5350,5340,5350,5340,4110
20230614,150900,5722195210,5350,5360,5360,5350,4895
20230614,150800,5695992810,5360,5340,5360,5340,1337
20230614,150700,5688827370,5340,5360,5360,5340,1267
20230614,150600,5682047700,5350,5340,5350,5340,2135
20230614,150500,5670629560,5340,5340,5350,5340,1279
20230614,150400,5663799200,5340,5330,5340,5330,891
20230614,150300,5659043310,5340,5340,5340,5330,3801
20230614,150200,5638774980,5340,5340,5340,5340,107
20230614,150100,5638203600,5340,5340,5340,5330,1432
20230614,150000,5630569350,5330,5330,5330,5330,6
20230614,145900,5630537370,5330,5330,5330,5330,303
20230614,145800,5628922380,5330,5330,5330,5330,1237
20230614,145700,5622329170,5330,5340,5340,5330,340
20230614,145600,5620514570,5340,5340,5340,5340,1
20230614,145500,5620509230,5340,5340,5340,5340,20
20230614,145400,5620402430,5320,5330,5330,5320,544
20230614,145300,5617506630,5310,5300,5310,5300,15
20230614,145200,5617426990,5300,5310,5310,5300,13580
20230614,145100,5545432190,5310,5310,5310,5310,384
20230614,145000,5543393150,5310,5310,5310,5310,503
20230614,144900,5540722220,5310,5310,5320,5310,1797
20230614,144800,5531178280,5310,5310,5310,5310,1810
20230614,144700,5521567180,5320,5330,5330,5320,1512
20230614,144600,5513521170,5330,5330,5330,5330,458
20230614,144500,5511080030,5330,5340,5350,5320,4438
20230614,144400,5487423570,5350,5330,5350,5330,2197
20230614,144300,5475680080,5340,5340,5340,5330,355
20230614,144200,5473786050,5330,5330,5340,5330,915
20230614,144100,5468905600,5330,5350,5350,5330,1007
20230614,144000,5463528700,5350,5330,5350,5330,503
20230614,143900,5460841880,5330,5330,5330,5330,1640
20230614,143800,5452100680,5330,5340,5340,5330,105
20230614,143700,5451540030,5340,5340,5340,5330,172
20230614,143600,5450621700,5340,5330,5340,5330,2611
20230614,143500,5436701970,5340,5340,5340,5330,1319
20230614,143400,5429658880,5340,5340,5350,5340,1424
20230614,143300,5422054620,5340,5340,5340,5330,634
20230614,143200,5418672940,5340,5340,5340,5330,512
20230614,143100,5415942830,5330,5330,5340,5330,2191
20230614,143000,5404264700,5330,5350,5350,5330,2639
20230614,142900,5390173970,5350,5340,5350,5340,1615
20230614,142800,5381533820,5340,5340,5350,5340,986
20230614,142700,5376263800,5340,5330,5340,5330,103
20230614,142600,5375713820,5330,5330,5330,5330,865
20230614,142500,5371103370,5330,5330,5330,5320,655
20230614,142400,5367612770,5330,5320,5330,5320,1137
20230614,142300,5361552930,5320,5320,5320,5320,1375
20230614,142200,5354237930,5320,5320,5330,5320,610
20230614,142100,5350988800,5320,5330,5330,5320,1690
20230614,142000,5341996800,5330,5330,5330,5330,20
20230614,141900,5341890200,5310,5310,5320,5310,473
20230614,141800,5339376340,5320,5320,5320,5310,1144
20230614,141700,5333292260,5320,5320,5320,5320,8
20230614,141600,5333249700,5320,5320,5320,5310,400
20230614,141500,5331124600,5320,5310,5320,5310,1546
20230614,141400,5322914000,5310,5310,5310,5310,238
20230614,141300,5321650220,5300,5300,5310,5300,2867
20230614,141200,5306450120,5310,5300,5310,5290,2774
20230614,141100,5291739290,5300,5310,5310,5290,591
20230614,141000,5288612190,5290,5290,5300,5290,1700
20230614,140900,5279616990,5290,5300,5300,5290,1047
20230614,140800,5274078210,5300,5290,5300,5290,390
20230614,140700,5272015100,5290,5290,5290,5280,498
20230614,140600,5269382360,5290,5290,5290,5280,1108
20230614,140500,5263522050,5290,5290,5290,5280,3097
20230614,140400,5247144130,5290,5290,5290,5290,5574
20230614,140300,5217657670,5310,5300,5310,5290,1882
20230614,140200,5207682750,5300,5310,5320,5300,4203
20230614,140100,5185387100,5310,5320,5320,5310,388
20230614,140000,5183324940,5320,5320,5320,5320,326
20230614,135900,5181590620,5310,5300,5310,5300,1490
20230614,135800,5173691020,5300,5310,5310,5300,256
20230614,135700,5172333860,5310,5310,5310,5300,2783
20230614,135600,5157580570,5310,5300,5320,5300,737
20230614,135500,5153668960,5310,5310,5310,5300,2820
20230614,135400,5138715790,5300,5320,5320,5300,9538
20230614,135300,5088066990,5310,5320,5320,5310,1529
20230614,135200,5079942710,5320,5320,5320,5320,1320
20230614,135100,5072920310,5320,5330,5330,5320,17296
20230614,135000,4980894410,5330,5340,5340,5330,375
20230614,134900,4978895560,5330,5330,5330,5330,345
20230614,134800,4977056710,5330,5330,5340,5330,667
20230614,134700,4973500900,5340,5330,5340,5330,4465
20230614,134600,4949701950,5330,5330,5330,5330,914
20230614,134500,4944830330,5320,5330,5330,5320,2114
20230614,134400,4933577910,5330,5320,5330,5320,1363
20230614,134300,4926325160,5320,5340,5340,5320,3254
20230614,134200,4908984210,5340,5340,5340,5330,1186
20230614,134100,4902661720,5330,5330,5330,5330,515
20230614,134000,4899916770,5340,5340,5340,5340,2484
20230614,133900,4886652210,5350,5350,5350,5350,500
20230614,133800,4883977210,5340,5340,5340,5340,456
20230614,133700,4881542170,5340,5340,5350,5340,501
20230614,133600,4878866330,5350,5350,5350,5350,166
20230614,133500,4877978230,5350,5340,5350,5340,833
20230614,133400,4873526680,5340,5340,5350,5340,1036
20230614,133300,4867989440,5340,5340,5340,5340,1115
20230614,133200,4862035340,5340,5340,5340,5340,700
20230614,133100,4858297340,5340,5330,5340,5330,1064
20230614,133000,4852626120,5330,5340,5340,5330,6635
20230614,132900,4817259560,5340,5350,5350,5340,1057
20230614,132800,4811615170,5350,5350,5350,5350,224
20230614,132700,4810416770,5340,5350,5350,5340,2628
20230614,132600,4796379970,5340,5340,5340,5340,5
20230614,132500,4796353270,5340,5330,5340,5330,2036
20230614,132400,4785484510,5340,5340,5340,5330,506
20230614,132300,4782782480,5340,5330,5340,5330,2089
20230614,132200,4771641720,5330,5340,5340,5330,1983
20230614,132100,4761064040,5340,5340,5340,5340,867
20230614,132000,4756434260,5340,5340,5340,5340,880
20230614,131900,4751735060,5340,5340,5350,5340,4050
20230614,131800,4730108040,5350,5350,5350,5340,263
20230614,131700,4728701280,5350,5370,5370,5350,2979
20230614,131600,4712756550,5360,5350,5360,5350,2106
20230614,131500,4701486140,5350,5360,5360,5350,2801
20230614,131400,4686472820,5360,5350,5370,5350,7899
20230614,131300,4644209860,5350,5370,5370,5350,13322
20230614,131200,4572850430,5370,5380,5380,5370,15096
20230614,131100,4491784110,5380,5380,5380,5380,349
20230614,131000,4489906490,5370,5380,5380,5370,103
20230614,130900,4489352860,5380,5380,5380,5380,192
20230614,130800,4488319900,5390,5390,5390,5380,1367
20230614,130700,4480964430,5390,5380,5390,5380,4126
20230614,130600,4458765170,5380,5390,5390,5380,903
20230614,130500,4453907020,5390,5390,5390,5390,59
20230614,130400,4453589010,5390,5390,5390,5390,1904
20230614,130300,4443326450,5390,5390,5390,5390,470
20230614,130200,4440793150,5390,5390,5400,5390,2313
20230614,130100,4428316080,5390,5400,5410,5390,851
20230614,130000,4423724490,5390,5400,5410,5390,3195
20230614,125900,4406470290,5400,5400,5400,5400,3515
20230614,125800,4387489290,5400,5390,5400,5390,625
20230614,125700,4384118610,5390,5390,5390,5380,2662
20230614,125600,4369773150,5380,5370,5390,5370,675
20230614,125500,4366139450,5380,5370,5380,5370,555
20230614,125400,4363155840,5370,5370,5370,5370,105
20230614,125300,4362591990,5380,5370,5380,5370,784
20230614,125200,4358376890,5370,5380,5380,5370,504
20230614,125100,4355670390,5370,5370,5370,5370,1643
20230614,125000,4346847480,5370,5370,5370,5370,1420
20230614,124900,4339222080,5380,5360,5380,5360,3238
20230614,124800,4321852820,5370,5380,5380,5370,1147
20230614,124700,4315692330,5380,5380,5380,5380,773
20230614,124600,4311533590,5380,5370,5380,5370,2475
20230614,124500,4298240540,5370,5370,5370,5360,1725
20230614,124400,4288989280,5370,5380,5380,5370,4264
20230614,124300,4266089300,5380,5390,5400,5370,7870
20230614,124200,4223760410,5380,5380,5380,5380,14
20230614,124100,4223685090,5380,5390,5390,5380,101
20230614,124000,4223140710,5380,5380,5390,5380,1603
20230614,123900,4214515460,5380,5390,5390,5380,843
20230614,123800,4209979890,5380,5380,5380,5380,167
20230614,123700,4209081430,5380,5390,5390,5380,4512
20230614,123600,4184794660,5390,5400,5400,5390,2033
20230614,123500,4173834290,5400,5390,5400,5390,11510
20230614,123400,4111795000,5390,5400,5400,5390,2973
20230614,123300,4095763060,5390,5400,5400,5390,2286
20230614,123200,4083419850,5410,5410,5410,5400,5343
20230614,123100,4054542140,5410,5420,5420,5410,353
20230614,123000,4052632400,5400,5400,5400,5400,2103
20230614,122900,4041276200,5400,5420,5420,5400,9046
20230614,122800,3992340700,5420,5420,5420,5410,7653
20230614,122700,3950862380,5430,5430,5430,5430,1667
20230614,122600,3941810570,5420,5430,5430,5420,2387
20230614,122500,3928849950,5440,5430,5440,5430,2775
20230614,122400,3913775100,5440,5440,5440,5430,1563
20230614,122300,3905273380,5440,5440,5450,5440,3089
20230614,122200,3888469000,5440,5440,5440,5430,7145
20230614,122100,3849600220,5430,5430,5440,5430,4053
20230614,122000,3827552200,5430,5440,5440,5430,387
20230614,121900,3825450710,5440,5440,5440,5430,623
20230614,121800,3822062510,5440,5440,5450,5430,4639
20230614,121700,3796822350,5440,5430,5450,5430,8542
20230614,121600,3750357190,5430,5430,5440,5430,6535
20230614,121500,3714871140,5430,5420,5430,5420,5038
20230614,121400,3687540140,5430,5430,5440,5420,12010
20230614,121300,3622328490,5440,5430,5440,5430,3834
20230614,121200,3601476410,5440,5440,5450,5430,9029
20230614,121100,3552353300,5450,5420,5450,5410,53344
20230614,121000,3262698020,5420,5400,5420,5400,13118
20230614,120900,3191732910,5400,5400,5400,5400,50
20230614,120800,3191462910,5400,5400,5400,5400,4602
20230614,120700,3166612110,5400,5400,5410,5400,122
20230614,120600,3165952200,5400,5410,5410,5400,475
20230614,120500,3163386780,5400,5410,5410,5400,1808
20230614,120400,3153622610,5410,5410,5410,5400,515
20230614,120300,3150837150,5390,5390,5400,5390,8815
20230614,120200,3103238490,5400,5400,5400,5400,8
20230614,120100,3103195290,5390,5390,5390,5390,652
20230614,120000,3099681010,5390,5390,5390,5390,32
20230614,115900,3099508530,5380,5380,5380,5380,780
20230614,115800,3095312130,5380,5380,5390,5380,1518
20230614,115700,3087130190,5380,5390,5390,5380,2865
20230614,115600,3071687850,5390,5380,5390,5380,351
20230614,115500,3069797460,5390,5380,5390,5380,1574
20230614,115400,3061314100,5390,5390,5390,5390,972
20230614,115300,3056075020,5390,5400,5400,5390,3943
20230614,115200,3034785200,5380,5380,5400,5380,195
20230614,115100,3033735760,5380,5380,5380,5380,93
20230614,115000,3033235420,5380,5400,5400,5380,22
20230614,114900,3033117020,5390,5400,5400,5390,13158
20230614,114800,2962190400,5400,5390,5400,5390,1918
20230614,114700,2951848650,5390,5390,5390,5390,345
20230614,114600,2949989100,5390,5400,5400,5390,40
20230614,114500,2949773180,5390,5400,5400,5390,251
20230614,114400,2948419790,5400,5390,5400,5390,723
20230614,114300,2944522620,5390,5400,5400,5390,6199
20230614,114200,2911048190,5400,5400,5410,5400,14520
20230614,114100,2832638340,5400,5410,5410,5400,1487
20230614,114000,2824602970,5410,5390,5410,5390,3986
20230614,113900,2803078470,5400,5390,5400,5390,385
20230614,113800,2800999520,5390,5390,5390,5390,921
20230614,113700,2796035330,5400,5390,5400,5390,214
20230614,113600,2794881210,5400,5400,5400,5400,0
20230614,113500,2794881210,5400,5400,5400,5400,3001
20230614,113400,2778675810,5410,5400,5410,5400,527
20230614,113300,2775829950,5400,5410,5410,5400,6575
20230614,113200,2740317980,5400,5410,5410,5400,6840
20230614,113100,2703316580,5410,5400,5410,5400,1848
20230614,113000,2693319900,5400,5410,5410,5400,942
20230614,112900,2688223770,5400,5410,5410,5400,491
20230614,112800,2685570070,5410,5400,5410,5390,9188
20230614,112700,2635956820,5400,5390,5400,5380,222
20230614,112600,2634761110,5390,5380,5390,5380,6148
20230614,112500,2601625400,5380,5390,5390,5380,901
20230614,112400,2596775180,5390,5380,5390,5380,901
20230614,112300,2591927170,5380,5380,5380,5380,101
20230614,112200,2591383790,5380,5380,5380,5380,933
20230614,112100,2586364250,5380,5380,5380,5380,105
20230614,112000,2585799350,5380,5390,5390,5380,7915
20230614,111900,2543208520,5390,5380,5390,5380,341
20230614,111800,2541370930,5390,5370,5390,5370,3959
20230614,111700,2520080950,5370,5370,5370,5370,1206
20230614,111600,2513604730,5370,5370,5370,5370,427
20230614,111500,2511311740,5370,5360,5370,5360,458
20230614,111400,2508854780,5360,5360,5370,5360,2142
20230614,111300,2497372660,5370,5370,5370,5370,9
20230614,111200,2497324330,5360,5360,5360,5360,158
20230614,111100,2496477450,5360,5370,5370,5360,39
20230614,111000,2496268390,5370,5370,5370,5360,1005
20230614,110900,2490872610,5370,5370,5370,5370,26
20230614,110800,2490732990,5370,5370,5370,5370,131
20230614,110700,2490029520,5370,5370,5370,5370,605
20230614,110600,2486780670,5380,5370,5380,5370,146
20230614,110500,2485996350,5380,5370,5380,5370,3
20230614,110400,2485980220,5380,5360,5380,5360,304
20230614,110300,2484348700,5360,5360,5360,5360,0
20230614,110200,2484348700,5360,5370,5380,5360,3447
20230614,110100,2465840330,5370,5370,5370,5370,242
20230614,110000,2464540790,5380,5380,5380,5370,905
20230614,105900,2459677200,5390,5380,5390,5380,2119
20230614,105800,2448276800,5380,5380,5390,5380,2407
20230614,105700,2435315030,5380,5380,5380,5380,1000
20230614,105600,2429935030,5380,5380,5380,5380,345
20230614,105500,2428078930,5380,5380,5380,5380,82
20230614,105400,2427637770,5380,5380,5380,5380,481
20230614,105300,2425049990,5370,5370,5380,5370,151
20230614,105200,2424239070,5370,5380,5380,5370,1604
20230614,105100,2415609560,5380,5380,5380,5380,564
20230614,105000,2412575240,5380,5390,5390,5380,2067
20230614,104900,2401434290,5390,5400,5400,5390,1967
20230614,104800,2390832130,5400,5380,5400,5380,6056
20230614,104700,2358150960,5390,5380,5390,5380,707
20230614,104600,2354346110,5380,5380,5380,5380,112
20230614,104500,2353743550,5400,5380,5400,5380,1633
20230614,104400,2344949140,5370,5370,5380,5370,992
20230614,104300,2339613420,5380,5380,5390,5380,1941
20230614,104200,2329159330,5400,5400,5400,5380,451
20230614,104100,2326723950,5400,5380,5400,5380,3401
20230614,104000,2308420010,5370,5370,5380,5370,256
20230614,103900,2307044860,5370,5370,5380,5370,1935
20230614,103800,2296652800,5370,5370,5380,5370,368
20230614,103700,2294673970,5370,5370,5370,5370,1168
20230614,103600,2288401810,5370,5380,5380,5370,524
20230614,103500,2285583270,5380,5380,5380,5380,1451
20230614,103400,2277776890,5390,5380,5390,5380,1118
20230614,103300,2271761680,5380,5390,5390,5380,1507
20230614,103200,2263639370,5400,5390,5400,5380,940
20230614,103100,2258566690,5390,5390,5400,5390,2028
20230614,103000,2247630500,5390,5390,5400,5380,19
20230614,102900,2247528080,5380,5390,5400,5380,2742
20230614,102800,2232748700,5390,5400,5410,5390,5384
20230614,102700,2203674070,5400,5400,5420,5400,1125
20230614,102600,2197591720,5400,5400,5410,5400,6701
20230614,102500,2161406100,5400,5430,5430,5400,10974
20230614,102400,2101872930,5430,5390,5430,5390,34683
20230614,102300,1914390770,5400,5390,5400,5390,2619
20230614,102200,1900248210,5400,5390,5400,5390,5325
20230614,102100,1871513730,5390,5380,5390,5380,6858
20230614,102000,1834553210,5380,5380,5380,5380,2947
20230614,101900,1818698350,5380,5390,5390,5380,1036
20230614,101800,1813117230,5390,5390,5390,5380,2853
20230614,101700,1797747930,5390,5390,5390,5380,1310
20230614,101600,1790693860,5380,5380,5390,5380,6905
20230614,101500,1753531690,5380,5370,5380,5370,10680
20230614,101400,1696144930,5370,5360,5370,5360,475
20230614,101300,1693594190,5360,5370,5370,5360,1763
20230614,101200,1684127030,5370,5370,5370,5350,529
20230614,101100,1681290340,5350,5350,5370,5350,9036
20230614,101000,1632858790,5360,5350,5360,5350,1292
20230614,100900,1625934650,5350,5360,5360,5350,840
20230614,100800,1621438330,5360,5350,5360,5350,1449
20230614,100700,1613685250,5340,5350,5350,5340,107
20230614,100600,1613112820,5350,5350,5350,5350,2161
20230614,100500,1601551470,5350,5340,5350,5340,800
20230614,100400,1597278140,5340,5340,5340,5330,1317
20230614,100300,1590251220,5340,5340,5340,5330,1695
20230614,100200,1581203200,5360,5350,5360,5340,143
20230614,100100,1580438850,5350,5360,5360,5350,3137
20230614,100000,1563655570,5360,5360,5360,5360,184
20230614,095900,1562669330,5360,5360,5360,5360,2164
20230614,095800,1551070290,5360,5370,5370,5360,3666
20230614,095700,1531405160,5370,5360,5370,5360,1323
20230614,095600,1524312310,5360,5380,5380,5360,1995
20230614,095500,1513594940,5380,5370,5390,5370,73313
20230614,095400,1119754440,5360,5360,5370,5350,9489
20230614,095300,1068883760,5360,5360,5360,5350,4392
20230614,095200,1045376750,5360,5360,5360,5350,359
20230614,095100,1043452690,5370,5360,5370,5360,2996
20230614,095000,1027385170,5360,5340,5360,5340,5967
20230614,094900,995477330,5330,5320,5330,5320,157
20230614,094800,994640780,5320,5320,5330,5320,7042
20230614,094700,957144590,5330,5330,5330,5320,3360
20230614,094600,939240200,5340,5330,5340,5330,2714
20230614,094500,924774080,5340,5340,5340,5340,808
20230614,094400,920459360,5340,5340,5340,5340,2071
20230614,094300,909400220,5350,5350,5350,5350,1577
20230614,094200,900963270,5350,5350,5350,5340,1453
20230614,094100,893195720,5340,5340,5350,5330,2205
20230614,094000,881406490,5340,5330,5340,5330,3261
20230614,093900,864002810,5330,5330,5330,5320,1312
20230614,093800,857016010,5330,5330,5330,5330,2090
20230614,093700,845876310,5340,5330,5340,5330,253
20230614,093600,844527800,5330,5340,5340,5330,3369
20230614,093500,826568530,5340,5330,5340,5330,1325
20230614,093400,819499580,5340,5340,5340,5330,2053
20230614,093300,808537730,5350,5350,5350,5350,4
20230614,093200,808516330,5350,5340,5350,5340,508
20230614,093100,805800600,5340,5340,5340,5330,1783
20230614,093000,796281230,5330,5330,5330,5320,4669
20230614,092900,771433530,5330,5330,5330,5320,3448
20230614,092800,753064170,5340,5340,5340,5340,301
20230614,092700,751456830,5340,5330,5340,5320,1785
20230614,092600,741945870,5330,5340,5340,5330,2410
20230614,092500,729092980,5340,5340,5340,5340,1793
20230614,092400,719518360,5340,5340,5340,5340,2199
20230614,092300,707775700,5350,5350,5360,5350,1262
20230614,092200,701020480,5350,5370,5370,5350,9271
20230614,092100,651358220,5370,5360,5370,5360,2605
20230614,092000,637394190,5350,5340,5350,5340,1549
20230614,091900,629109480,5330,5330,5340,5330,1029
20230614,091800,623623910,5330,5330,5330,5320,5312
20230614,091700,595312770,5330,5320,5330,5320,553
20230614,091600,592369890,5320,5330,5340,5320,548
20230614,091500,589449380,5320,5340,5350,5320,6177
20230614,091400,556529950,5350,5350,5370,5350,8091
20230614,091300,513220130,5370,5360,5370,5350,1688
20230614,091200,504175060,5360,5350,5370,5340,3815
20230614,091100,483741810,5350,5350,5350,5350,1543
20230614,091000,475486760,5350,5340,5350,5340,4848
20230614,090900,449578570,5350,5350,5350,5350,920
20230614,090800,444656570,5350,5350,5350,5340,2251
20230614,090700,432623520,5350,5360,5370,5350,3080
20230614,090600,416119570,5350,5350,5360,5330,11696
20230614,090500,353597290,5350,5360,5370,5350,3965
20230614,090400,332362390,5370,5360,5370,5350,7016
20230614,090300,294793500,5360,5400,5400,5360,11136
20230614,090200,234813800,5400,5370,5400,5370,22545
20230614,090100,113263920,5360,5360,5370,5350,6306
20230614,090000,79474680,5360,5340,5360,5340,14870