092190/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222500,1292200670,6000,6000,6000,6000,3795
20230614,222400,1292200670,6000,6000,6000,6000,0
20230614,222300,1292200670,6000,6000,6000,6000,0
20230614,222200,1292200670,6000,6000,6000,6000,0
20230614,222100,1292200670,6000,6000,6000,6000,0
20230614,222000,1292200670,6000,6000,6000,6000,0
20230614,221900,1292200670,6000,6000,6000,6000,0
20230614,221800,1292200670,6000,6000,6000,6000,0
20230614,221700,1292200670,6000,6000,6000,6000,0
20230614,221600,1292200670,6000,6000,6000,6000,0
20230614,221500,1292200670,6000,6000,6000,6000,0
20230614,221400,1292200670,6000,6000,6000,6000,0
20230614,221300,1292200670,6000,6000,6000,6000,0
20230614,221200,1292200670,6000,6000,6000,6000,0
20230614,221100,1292200670,6000,6000,6000,6000,0
20230614,221000,1292200670,6000,6000,6000,6000,0
20230614,220900,1292200670,6000,6000,6000,6000,0
20230614,220800,1292200670,6000,6000,6000,6000,0
20230614,220700,1292200670,6000,6000,6000,6000,0
20230614,220600,1292200670,6000,6000,6000,6000,0
20230614,220500,1292200670,6000,6000,6000,6000,0
20230614,220400,1292200670,6000,6000,6000,6000,0
20230614,220300,1292200670,6000,6000,6000,6000,0
20230614,220200,1292200670,6000,6000,6000,6000,0
20230614,220100,1292200670,6000,6000,6000,6000,0
20230614,220000,1292200670,6000,6000,6000,6000,0
20230614,215900,1292200670,6000,6000,6000,6000,0
20230614,215800,1292200670,6000,6000,6000,6000,0
20230614,215700,1292200670,6000,6000,6000,6000,0
20230614,215600,1292200670,6000,6000,6000,6000,0
20230614,215500,1292200670,6000,6000,6000,6000,3795
20230614,215400,1292200670,6000,6000,6000,6000,0
20230614,215300,1292200670,6000,6000,6000,6000,0
20230614,215200,1292200670,6000,6000,6000,6000,0
20230614,215100,1292200670,6000,6000,6000,6000,0
20230614,215000,1292200670,6000,6000,6000,6000,0
20230614,214900,1292200670,6000,6000,6000,6000,0
20230614,214800,1292200670,6000,6000,6000,6000,0
20230614,214700,1292200670,6000,6000,6000,6000,0
20230614,214600,1292200670,6000,6000,6000,6000,0
20230614,214500,1292200670,6000,6000,6000,6000,0
20230614,214400,1292200670,6000,6000,6000,6000,0
20230614,214300,1292200670,6000,6000,6000,6000,0
20230614,214200,1292200670,6000,6000,6000,6000,0
20230614,214100,1292200670,6000,6000,6000,6000,0
20230614,214000,1292200670,6000,6000,6000,6000,0
20230614,213900,1292200670,6000,6000,6000,6000,0
20230614,213800,1292200670,6000,6000,6000,6000,0
20230614,213700,1292200670,6000,6000,6000,6000,0
20230614,213600,1292200670,6000,6000,6000,6000,0
20230614,213500,1292200670,6000,6000,6000,6000,0
20230614,213400,1292200670,6000,6000,6000,6000,0
20230614,213300,1292200670,6000,6000,6000,6000,0
20230614,213200,1292200670,6000,6000,6000,6000,0
20230614,213100,1292200670,6000,6000,6000,6000,0
20230614,213000,1292200670,6000,6000,6000,6000,0
20230614,212900,1292200670,6000,6000,6000,6000,0
20230614,212800,1292200670,6000,6000,6000,6000,0
20230614,212700,1292200670,6000,6000,6000,6000,0
20230614,212600,1292200670,6000,6000,6000,6000,0
20230614,212500,1292200670,6000,6000,6000,6000,3795
20230614,212400,1292200670,6000,6000,6000,6000,0
20230614,212300,1292200670,6000,6000,6000,6000,0
20230614,212200,1292200670,6000,6000,6000,6000,0
20230614,212100,1292200670,6000,6000,6000,6000,0
20230614,212000,1292200670,6000,6000,6000,6000,0
20230614,211900,1292200670,6000,6000,6000,6000,0
20230614,211800,1292200670,6000,6000,6000,6000,0
20230614,211700,1292200670,6000,6000,6000,6000,0
20230614,211600,1292200670,6000,6000,6000,6000,0
20230614,211500,1292200670,6000,6000,6000,6000,0
20230614,211400,1292200670,6000,6000,6000,6000,0
20230614,211300,1292200670,6000,6000,6000,6000,0
20230614,211200,1292200670,6000,6000,6000,6000,0
20230614,211100,1292200670,6000,6000,6000,6000,0
20230614,211000,1292200670,6000,6000,6000,6000,0
20230614,210900,1292200670,6000,6000,6000,6000,0
20230614,210800,1292200670,6000,6000,6000,6000,0
20230614,210700,1292200670,6000,6000,6000,6000,0
20230614,210600,1292200670,6000,6000,6000,6000,0
20230614,210500,1292200670,6000,6000,6000,6000,0
20230614,210400,1292200670,6000,6000,6000,6000,0
20230614,210300,1292200670,6000,6000,6000,6000,0
20230614,210200,1292200670,6000,6000,6000,6000,0
20230614,210100,1292200670,6000,6000,6000,6000,0
20230614,210000,1292200670,6000,6000,6000,6000,0
20230614,205900,1292200670,6000,6000,6000,6000,0
20230614,205800,1292200670,6000,6000,6000,6000,0
20230614,205700,1292200670,6000,6000,6000,6000,0
20230614,205600,1292200670,6000,6000,6000,6000,0
20230614,205500,1292200670,6000,6000,6000,6000,3795
20230614,205400,1292200670,6000,6000,6000,6000,0
20230614,205300,1292200670,6000,6000,6000,6000,0
20230614,205200,1292200670,6000,6000,6000,6000,0
20230614,205100,1292200670,6000,6000,6000,6000,0
20230614,205000,1292200670,6000,6000,6000,6000,0
20230614,204900,1292200670,6000,6000,6000,6000,0
20230614,204800,1292200670,6000,6000,6000,6000,0
20230614,204700,1292200670,6000,6000,6000,6000,0
20230614,204600,1292200670,6000,6000,6000,6000,0
20230614,204500,1292200670,6000,6000,6000,6000,0
20230614,204400,1292200670,6000,6000,6000,6000,0
20230614,204300,1292200670,6000,6000,6000,6000,0
20230614,204200,1292200670,6000,6000,6000,6000,0
20230614,204100,1292200670,6000,6000,6000,6000,0
20230614,204000,1292200670,6000,6000,6000,6000,0
20230614,203900,1292200670,6000,6000,6000,6000,0
20230614,203800,1292200670,6000,6000,6000,6000,0
20230614,203700,1292200670,6000,6000,6000,6000,0
20230614,203600,1292200670,6000,6000,6000,6000,0
20230614,203500,1292200670,6000,6000,6000,6000,0
20230614,203400,1292200670,6000,6000,6000,6000,0
20230614,203300,1292200670,6000,6000,6000,6000,0
20230614,203200,1292200670,6000,6000,6000,6000,0
20230614,203100,1292200670,6000,6000,6000,6000,0
20230614,203000,1292200670,6000,6000,6000,6000,0
20230614,202900,1292200670,6000,6000,6000,6000,0
20230614,202800,1292200670,6000,6000,6000,6000,0
20230614,202700,1292200670,6000,6000,6000,6000,0
20230614,202600,1292200670,6000,6000,6000,6000,0
20230614,202500,1292200670,6000,6000,6000,6000,3795
20230614,202400,1292200670,6000,6000,6000,6000,0
20230614,202300,1292200670,6000,6000,6000,6000,0
20230614,202200,1292200670,6000,6000,6000,6000,0
20230614,202100,1292200670,6000,6000,6000,6000,0
20230614,202000,1292200670,6000,6000,6000,6000,0
20230614,201900,1292200670,6000,6000,6000,6000,0
20230614,201800,1292200670,6000,6000,6000,6000,0
20230614,201700,1292200670,6000,6000,6000,6000,0
20230614,201600,1292200670,6000,6000,6000,6000,0
20230614,201500,1292200670,6000,6000,6000,6000,0
20230614,201400,1292200670,6000,6000,6000,6000,0
20230614,201300,1292200670,6000,6000,6000,6000,0
20230614,201200,1292200670,6000,6000,6000,6000,0
20230614,201100,1292200670,6000,6000,6000,6000,0
20230614,201000,1292200670,6000,6000,6000,6000,0
20230614,200900,1292200670,6000,6000,6000,6000,0
20230614,200800,1292200670,6000,6000,6000,6000,0
20230614,200700,1292200670,6000,6000,6000,6000,0
20230614,200600,1292200670,6000,6000,6000,6000,0
20230614,200500,1292200670,6000,6000,6000,6000,0
20230614,200400,1292200670,6000,6000,6000,6000,0
20230614,200300,1292200670,6000,6000,6000,6000,0
20230614,200200,1292200670,6000,6000,6000,6000,0
20230614,200100,1292200670,6000,6000,6000,6000,0
20230614,200000,1292200670,6000,6000,6000,6000,0
20230614,195900,1292200670,6000,6000,6000,6000,0
20230614,195800,1292200670,6000,6000,6000,6000,0
20230614,195700,1292200670,6000,6000,6000,6000,0
20230614,195600,1292200670,6000,6000,6000,6000,0
20230614,195500,1292200670,6000,6000,6000,6000,3795
20230614,195400,1292200670,6000,6000,6000,6000,0
20230614,195300,1292200670,6000,6000,6000,6000,0
20230614,195200,1292200670,6000,6000,6000,6000,0
20230614,195100,1292200670,6000,6000,6000,6000,0
20230614,195000,1292200670,6000,6000,6000,6000,0
20230614,194900,1292200670,6000,6000,6000,6000,0
20230614,194800,1292200670,6000,6000,6000,6000,0
20230614,194700,1292200670,6000,6000,6000,6000,0
20230614,194600,1292200670,6000,6000,6000,6000,0
20230614,194500,1292200670,6000,6000,6000,6000,0
20230614,194400,1292200670,6000,6000,6000,6000,0
20230614,194300,1292200670,6000,6000,6000,6000,0
20230614,194200,1292200670,6000,6000,6000,6000,0
20230614,194100,1292200670,6000,6000,6000,6000,0
20230614,194000,1292200670,6000,6000,6000,6000,0
20230614,193900,1292200670,6000,6000,6000,6000,0
20230614,193800,1292200670,6000,6000,6000,6000,0
20230614,193700,1292200670,6000,6000,6000,6000,0
20230614,193600,1292200670,6000,6000,6000,6000,0
20230614,193500,1292200670,6000,6000,6000,6000,0
20230614,193400,1292200670,6000,6000,6000,6000,0
20230614,193300,1292200670,6000,6000,6000,6000,0
20230614,193200,1292200670,6000,6000,6000,6000,0
20230614,193100,1292200670,6000,6000,6000,6000,0
20230614,193000,1292200670,6000,6000,6000,6000,0
20230614,192900,1292200670,6000,6000,6000,6000,0
20230614,192800,1292200670,6000,6000,6000,6000,0
20230614,192700,1292200670,6000,6000,6000,6000,0
20230614,192600,1292200670,6000,6000,6000,6000,0
20230614,192500,1292200670,6000,6000,6000,6000,3795
20230614,192400,1292200670,6000,6000,6000,6000,0
20230614,192300,1292200670,6000,6000,6000,6000,0
20230614,192200,1292200670,6000,6000,6000,6000,0
20230614,192100,1292200670,6000,6000,6000,6000,0
20230614,192000,1292200670,6000,6000,6000,6000,0
20230614,191900,1292200670,6000,6000,6000,6000,0
20230614,191800,1292200670,6000,6000,6000,6000,0
20230614,191700,1292200670,6000,6000,6000,6000,0
20230614,191600,1292200670,6000,6000,6000,6000,0
20230614,191500,1292200670,6000,6000,6000,6000,0
20230614,191400,1292200670,6000,6000,6000,6000,0
20230614,191300,1292200670,6000,6000,6000,6000,0
20230614,191200,1292200670,6000,6000,6000,6000,0
20230614,191100,1292200670,6000,6000,6000,6000,0
20230614,191000,1292200670,6000,6000,6000,6000,0
20230614,190900,1292200670,6000,6000,6000,6000,0
20230614,190800,1292200670,6000,6000,6000,6000,0
20230614,190700,1292200670,6000,6000,6000,6000,0
20230614,190600,1292200670,6000,6000,6000,6000,0
20230614,190500,1292200670,6000,6000,6000,6000,0
20230614,190400,1292200670,6000,6000,6000,6000,0
20230614,190300,1292200670,6000,6000,6000,6000,0
20230614,190200,1292200670,6000,6000,6000,6000,0
20230614,190100,1292200670,6000,6000,6000,6000,0
20230614,190000,1292200670,6000,6000,6000,6000,0
20230614,185900,1292200670,6000,6000,6000,6000,0
20230614,185800,1292200670,6000,6000,6000,6000,0
20230614,185700,1292200670,6000,6000,6000,6000,0
20230614,185600,1292200670,6000,6000,6000,6000,0
20230614,185500,1292200670,6000,6000,6000,6000,3795
20230614,185400,1292200670,6000,6000,6000,6000,0
20230614,185300,1292200670,6000,6000,6000,6000,0
20230614,185200,1292200670,6000,6000,6000,6000,0
20230614,185100,1292200670,6000,6000,6000,6000,0
20230614,185000,1292200670,6000,6000,6000,6000,0
20230614,184900,1292200670,6000,6000,6000,6000,0
20230614,184800,1292200670,6000,6000,6000,6000,0
20230614,184700,1292200670,6000,6000,6000,6000,0
20230614,184600,1292200670,6000,6000,6000,6000,0
20230614,184500,1292200670,6000,6000,6000,6000,0
20230614,184400,1292200670,6000,6000,6000,6000,0
20230614,184300,1292200670,6000,6000,6000,6000,0
20230614,184200,1292200670,6000,6000,6000,6000,0
20230614,184100,1292200670,6000,6000,6000,6000,0
20230614,184000,1292200670,6000,6000,6000,6000,0
20230614,183900,1292200670,6000,6000,6000,6000,0
20230614,183800,1292200670,6000,6000,6000,6000,0
20230614,183700,1292200670,6000,6000,6000,6000,0
20230614,183600,1292200670,6000,6000,6000,6000,0
20230614,183500,1292200670,6000,6000,6000,6000,0
20230614,183400,1292200670,6000,6000,6000,6000,0
20230614,183300,1292200670,6000,6000,6000,6000,0
20230614,183200,1292200670,6000,6000,6000,6000,0
20230614,183100,1292200670,6000,6000,6000,6000,0
20230614,183000,1292200670,6000,6000,6000,6000,0
20230614,182900,1292200670,6000,6000,6000,6000,0
20230614,182800,1292200670,6000,6000,6000,6000,0
20230614,182700,1292200670,6000,6000,6000,6000,0
20230614,182600,1292200670,6000,6000,6000,6000,0
20230614,182500,1292200670,6000,6000,6000,6000,3795
20230614,182400,1292200670,6000,6000,6000,6000,0
20230614,182300,1292200670,6000,6000,6000,6000,0
20230614,182200,1292200670,6000,6000,6000,6000,0
20230614,182100,1292200670,6000,6000,6000,6000,0
20230614,182000,1292200670,6000,6000,6000,6000,0
20230614,181900,1292200670,6000,6000,6000,6000,0
20230614,181800,1292200670,6000,6000,6000,6000,0
20230614,181700,1292200670,6000,6000,6000,6000,0
20230614,181600,1292200670,6000,6000,6000,6000,0
20230614,181500,1292200670,6000,6000,6000,6000,0
20230614,181400,1292200670,6000,6000,6000,6000,0
20230614,181300,1292200670,6000,6000,6000,6000,0
20230614,181200,1292200670,6000,6000,6000,6000,0
20230614,181100,1292200670,6000,6000,6000,6000,0
20230614,181000,1292200670,6000,6000,6000,6000,0
20230614,180900,1292200670,6000,6000,6000,6000,0
20230614,180800,1292200670,6000,6000,6000,6000,0
20230614,180700,1292200670,6000,6000,6000,6000,0
20230614,180600,1292200670,6000,6000,6000,6000,0
20230614,180500,1292200670,6000,6000,6000,6000,0
20230614,180400,1292200670,6000,6000,6000,6000,0
20230614,180300,1292200670,6000,6000,6000,6000,0
20230614,180200,1292200670,6000,6000,6000,6000,0
20230614,180100,1292200670,6000,6000,6000,6000,0
20230614,180000,1292200670,6000,6000,6000,6000,0
20230614,175900,1292200670,6000,6000,6000,6000,0
20230614,175800,1292200670,6000,6000,6000,6000,0
20230614,175700,1292200670,6000,6000,6000,6000,0
20230614,175600,1292200670,6000,6000,6000,6000,0
20230614,175500,1292200670,6000,6000,6000,6000,3795
20230614,175400,1292200670,6000,6000,6000,6000,0
20230614,175300,1292200670,6000,6000,6000,6000,0
20230614,175200,1292200670,6000,6000,6000,6000,0
20230614,175100,1292200670,6000,6000,6000,6000,0
20230614,175000,1292200670,6000,6000,6000,6000,0
20230614,174900,1292200670,6000,6000,6000,6000,0
20230614,174800,1292200670,6000,6000,6000,6000,0
20230614,174700,1292200670,6000,6000,6000,6000,0
20230614,174600,1292200670,6000,6000,6000,6000,0
20230614,174500,1292200670,6000,6000,6000,6000,0
20230614,174400,1292200670,6000,6000,6000,6000,0
20230614,174300,1292200670,6000,6000,6000,6000,0
20230614,174200,1292200670,6000,6000,6000,6000,0
20230614,174100,1292200670,6000,6000,6000,6000,0
20230614,174000,1292200670,6000,6000,6000,6000,0
20230614,173900,1292200670,6000,6000,6000,6000,0
20230614,173800,1292200670,6000,6000,6000,6000,0
20230614,173700,1292200670,6000,6000,6000,6000,0
20230614,173600,1292200670,6000,6000,6000,6000,0
20230614,173500,1292200670,6000,6000,6000,6000,0
20230614,173400,1292200670,6000,6000,6000,6000,0
20230614,173300,1292200670,6000,6000,6000,6000,0
20230614,173200,1292200670,6000,6000,6000,6000,0
20230614,173100,1292200670,6000,6000,6000,6000,0
20230614,173000,1292200670,6000,6000,6000,6000,0
20230614,172900,1292200670,6000,6000,6000,6000,0
20230614,172800,1292200670,6000,6000,6000,6000,0
20230614,172700,1292200670,6000,6000,6000,6000,0
20230614,172600,1292200670,6000,6000,6000,6000,0
20230614,172500,1292200670,6000,6000,6000,6000,3795
20230614,172400,1292200670,6000,6000,6000,6000,0
20230614,172300,1292200670,6000,6000,6000,6000,0
20230614,172200,1292200670,6000,6000,6000,6000,0
20230614,172100,1292200670,6000,6000,6000,6000,0
20230614,172000,1292200670,6000,6000,6000,6000,0
20230614,171900,1292200670,6000,6000,6000,6000,0
20230614,171800,1292200670,6000,6000,6000,6000,0
20230614,171700,1292200670,6000,6000,6000,6000,0
20230614,171600,1292200670,6000,6000,6000,6000,0
20230614,171500,1292200670,6000,6000,6000,6000,0
20230614,171400,1292200670,6000,6000,6000,6000,0
20230614,171300,1292200670,6000,6000,6000,6000,0
20230614,171200,1292200670,6000,6000,6000,6000,0
20230614,171100,1292200670,6000,6000,6000,6000,0
20230614,171000,1292200670,6000,6000,6000,6000,0
20230614,170900,1292200670,6000,6000,6000,6000,0
20230614,170800,1292200670,6000,6000,6000,6000,0
20230614,170700,1292200670,6000,6000,6000,6000,0
20230614,170600,1292200670,6000,6000,6000,6000,0
20230614,170500,1292200670,6000,6000,6000,6000,0
20230614,170400,1292200670,6000,6000,6000,6000,0
20230614,170300,1292200670,6000,6000,6000,6000,0
20230614,170200,1292200670,6000,6000,6000,6000,0
20230614,170100,1292200670,6000,6000,6000,6000,0
20230614,170000,1292200670,6000,6000,6000,6000,0
20230614,165900,1292200670,6000,6000,6000,6000,0
20230614,165800,1292200670,6000,6000,6000,6000,0
20230614,165700,1292200670,6000,6000,6000,6000,0
20230614,165600,1292200670,6000,6000,6000,6000,0
20230614,165500,1292200670,6000,6000,6000,6000,3795
20230614,165400,1292200670,6000,6000,6000,6000,0
20230614,165300,1292200670,6000,6000,6000,6000,0
20230614,165200,1292200670,6000,6000,6000,6000,0
20230614,165100,1292200670,6000,6000,6000,6000,0
20230614,165000,1292200670,6000,6000,6000,6000,0
20230614,164900,1292200670,6000,6000,6000,6000,0
20230614,164800,1292200670,6000,6000,6000,6000,0
20230614,164700,1292200670,6000,6000,6000,6000,0
20230614,164600,1292200670,6000,6000,6000,6000,0
20230614,164500,1292200670,6000,6000,6000,6000,0
20230614,164400,1292200670,6000,6000,6000,6000,0
20230614,164300,1292200670,6000,6000,6000,6000,0
20230614,164200,1292200670,6000,6000,6000,6000,0
20230614,164100,1292200670,6000,6000,6000,6000,0
20230614,164000,1292200670,6000,6000,6000,6000,0
20230614,163900,1292200670,6000,6000,6000,6000,0
20230614,163800,1292200670,6000,6000,6000,6000,0
20230614,163700,1292200670,6000,6000,6000,6000,0
20230614,163600,1292200670,6000,6000,6000,6000,0
20230614,163500,1292200670,6000,6000,6000,6000,0
20230614,163400,1292200670,6000,6000,6000,6000,0
20230614,163300,1292200670,6000,6000,6000,6000,0
20230614,163200,1292200670,6000,6000,6000,6000,0
20230614,163100,1292200670,6000,6000,6000,6000,0
20230614,163000,1292200670,6000,6000,6000,6000,0
20230614,162900,1292200670,6000,6000,6000,6000,0
20230614,162800,1292200670,6000,6000,6000,6000,0
20230614,162700,1292200670,6000,6000,6000,6000,0
20230614,162600,1292200670,6000,6000,6000,6000,0
20230614,162500,1292200670,6000,6000,6000,6000,3795
20230614,162400,1292200670,6000,6000,6000,6000,0
20230614,162300,1292200670,6000,6000,6000,6000,0
20230614,162200,1292200670,6000,6000,6000,6000,0
20230614,162100,1292200670,6000,6000,6000,6000,0
20230614,162000,1292200670,6000,6000,6000,6000,0
20230614,161900,1292200670,6000,6000,6000,6000,0
20230614,161800,1292200670,6000,6000,6000,6000,0
20230614,161700,1292200670,6000,6000,6000,6000,0
20230614,161600,1292200670,6000,6000,6000,6000,0
20230614,161500,1292200670,6000,6000,6000,6000,0
20230614,161400,1292200670,6000,6000,6000,6000,0
20230614,161300,1292200670,6000,6000,6000,6000,0
20230614,161200,1292200670,6000,6000,6000,6000,0
20230614,161100,1292200670,6000,6000,6000,6000,0
20230614,161000,1292200670,6000,6000,6000,6000,0
20230614,160900,1292200670,6000,6000,6000,6000,0
20230614,160800,1292200670,6000,6000,6000,6000,0
20230614,160700,1292200670,6000,6000,6000,6000,0
20230614,160600,1292200670,6000,6000,6000,6000,0
20230614,160500,1292200670,6000,6000,6000,6000,0
20230614,160400,1292200670,6000,6000,6000,6000,0
20230614,160300,1292200670,6000,6000,6000,6000,0
20230614,160200,1292200670,6000,6000,6000,6000,0
20230614,160100,1292200670,6000,6000,6000,6000,0
20230614,160000,1292200670,6000,6000,6000,6000,0
20230614,155900,1292200670,6000,6000,6000,6000,0
20230614,155800,1292200670,6000,6000,6000,6000,0
20230614,155700,1292200670,6000,6000,6000,6000,0
20230614,155600,1292200670,6000,6000,6000,6000,0
20230614,155500,1292200670,6000,6000,6000,6000,3795
20230614,155400,1292200670,6000,6000,6000,6000,0
20230614,155300,1292200670,6000,6000,6000,6000,0
20230614,155200,1292200670,6000,6000,6000,6000,0
20230614,155100,1292200670,6000,6000,6000,6000,0
20230614,155000,1292200670,6000,6000,6000,6000,0
20230614,154900,1292200670,6000,6000,6000,6000,0
20230614,154800,1292200670,6000,6000,6000,6000,0
20230614,154700,1292200670,6000,6000,6000,6000,0
20230614,154600,1292200670,6000,6000,6000,6000,0
20230614,154500,1292200670,6000,6000,6000,6000,0
20230614,154400,1292200670,6000,6000,6000,6000,0
20230614,154300,1292200670,6000,6000,6000,6000,0
20230614,154200,1292200670,6000,6000,6000,6000,0
20230614,154100,1292200670,6000,6000,6000,6000,0
20230614,154000,1292200670,6000,6000,6000,6000,0
20230614,153900,1292200670,6000,6000,6000,6000,0
20230614,153800,1292200670,6000,6000,6000,6000,0
20230614,153700,1292200670,6000,6000,6000,6000,0
20230614,153600,1292200670,6000,6000,6000,6000,0
20230614,153500,1292200670,6000,6000,6000,6000,0
20230614,153400,1292200670,6000,6000,6000,6000,0
20230614,153300,1292200670,6000,6000,6000,6000,0
20230614,153200,1292200670,6000,6000,6000,6000,0
20230614,153100,1292200670,6000,6000,6000,6000,0
20230614,153000,1292200670,6000,6000,6000,6000,3795
20230614,152900,1269430670,6010,6010,6010,6010,0
20230614,152800,1269430670,6010,6010,6010,6010,0
20230614,152700,1269430670,6010,6010,6010,6010,0
20230614,152600,1269430670,6010,6010,6010,6010,0
20230614,152500,1269430670,6010,6010,6010,6010,0
20230614,152400,1269430670,6010,6010,6010,6010,0
20230614,152300,1269430670,6010,6010,6010,6010,0
20230614,152200,1269430670,6010,6010,6010,6010,0
20230614,152100,1269430670,6010,6010,6010,6010,0
20230614,152000,1269430670,6010,6010,6010,6010,0
20230614,151900,1269430670,6010,5990,6010,5950,1752
20230614,151800,1258940320,5960,5960,5960,5960,67
20230614,151700,1258541000,5960,5980,5980,5960,118
20230614,151600,1257835720,5980,5960,5980,5960,501
20230614,151500,1254842940,5960,5960,5960,5960,21
20230614,151400,1254717780,5960,5960,5960,5960,27
20230614,151300,1254556860,5950,5960,5960,5950,55
20230614,151200,1254229110,5960,5950,5960,5950,32
20230614,151100,1254038690,5940,5960,5960,5940,573
20230614,151000,1250629140,5960,5960,5960,5960,0
20230614,150900,1250629140,5960,5960,5960,5960,149
20230614,150800,1249741100,5970,5970,5970,5970,0
20230614,150700,1249741100,5970,5970,5970,5970,20
20230614,150600,1249621700,5970,5970,5970,5970,10
20230614,150500,1249562000,5970,5970,5970,5970,4
20230614,150400,1249538120,5960,5960,5960,5960,30
20230614,150300,1249359320,5960,5960,5960,5960,4
20230614,150200,1249335480,5960,5950,5960,5950,50
20230614,150100,1249037780,5950,5950,5950,5950,70
20230614,150000,1248621280,5950,5950,5950,5950,5
20230614,145900,1248591530,5970,5970,5970,5970,0
20230614,145800,1248591530,5970,5950,5970,5940,1577
20230614,145700,1239222500,5940,5940,5940,5940,149
20230614,145600,1238337440,5950,5960,5960,5940,1785
20230614,145500,1227730630,5970,5960,5970,5960,8
20230614,145400,1227682900,5950,5950,5950,5950,19
20230614,145300,1227569850,5970,5950,5970,5950,610
20230614,145200,1223940270,5950,5940,5950,5940,18
20230614,145100,1223833330,5940,5940,5940,5940,20
20230614,145000,1223714530,5940,5940,5940,5940,0
20230614,144900,1223714530,5940,5940,5940,5940,842
20230614,144800,1218713050,5940,5940,5940,5940,2
20230614,144700,1218701170,5930,5930,5940,5920,513
20230614,144600,1215662480,5930,5940,5940,5930,583
20230614,144500,1212203760,5940,5950,5950,5940,1157
20230614,144400,1205330820,5950,5950,5950,5950,10
20230614,144300,1205271320,5950,5950,5950,5950,681
20230614,144200,1201219370,5960,5960,5960,5960,0
20230614,144100,1201219370,5960,5960,5960,5960,667
20230614,144000,1197244050,5960,5960,5960,5960,8
20230614,143900,1197196370,5960,5970,5970,5950,816
20230614,143800,1192336880,5980,5970,5980,5970,196
20230614,143700,1191166030,5970,5970,5970,5970,549
20230614,143600,1187888500,5970,5960,5970,5950,226
20230614,143500,1186542340,5960,5960,5960,5960,2
20230614,143400,1186530420,5950,5950,5950,5950,631
20230614,143300,1182775970,5950,5950,5950,5950,60
20230614,143200,1182418970,5950,5950,5950,5950,1
20230614,143100,1182413020,5950,5950,5950,5950,0
20230614,143000,1182413020,5950,5950,5950,5950,0
20230614,142900,1182413020,5950,5950,5950,5950,0
20230614,142800,1182413020,5950,5950,5950,5950,100
20230614,142700,1181818020,5960,5960,5960,5960,20
20230614,142600,1181698820,5960,5960,5960,5960,511
20230614,142500,1178653260,5970,5970,5970,5970,0
20230614,142400,1178653260,5970,5970,5970,5970,10
20230614,142300,1178593560,5970,5970,5970,5970,285
20230614,142200,1176892110,5960,5950,5960,5950,1108
20230614,142100,1170288440,5950,5940,5950,5930,2715
20230614,142000,1154159720,5930,5930,5930,5930,0
20230614,141900,1154159720,5930,5940,5940,5930,1684
20230614,141800,1144163390,5940,5940,5940,5940,3
20230614,141700,1144145570,5940,5940,5940,5940,90
20230614,141600,1143610970,5940,5940,5940,5940,1750
20230614,141500,1133215970,5940,5940,5940,5940,243
20230614,141400,1131772550,5980,5980,5980,5980,2
20230614,141300,1131760590,5940,5940,5940,5940,0
20230614,141200,1131760590,5940,5940,5940,5940,85
20230614,141100,1131255690,5940,5930,5950,5930,239
20230614,141000,1129836110,5920,5920,5930,5920,360
20230614,140900,1127702570,5920,5920,5920,5920,539
20230614,140800,1124511690,5930,5940,5940,5920,2790
20230614,140700,1107950670,5950,5950,5950,5950,1009
20230614,140600,1101947120,5950,5950,5950,5950,437
20230614,140500,1099346970,5960,5960,5960,5960,971
20230614,140400,1093559810,5960,5960,5960,5960,1
20230614,140300,1093553850,5960,5960,5960,5960,59
20230614,140200,1093202210,5960,5960,5960,5960,30
20230614,140100,1093023410,5960,5960,5960,5960,20
20230614,140000,1092904210,5970,5960,5970,5960,10
20230614,135900,1092844560,5950,5950,5950,5950,0
20230614,135800,1092844560,5950,5950,5950,5950,150
20230614,135700,1091952060,5950,5950,5950,5950,20
20230614,135600,1091833060,5950,5950,5950,5950,100
20230614,135500,1091238060,5950,5950,5950,5950,0
20230614,135400,1091238060,5950,5950,5950,5950,0
20230614,135300,1091238060,5950,5950,5950,5950,523
20230614,135200,1088126210,5950,5960,5960,5950,1183
20230614,135100,1081082870,5960,5960,5980,5960,233
20230614,135000,1079693490,5960,5960,5960,5960,1
20230614,134900,1079687530,5960,5960,5960,5960,120
20230614,134800,1078972330,5960,5980,5980,5960,1791
20230614,134700,1068279810,5980,5980,5980,5980,5
20230614,134600,1068249910,5980,5980,5980,5980,35
20230614,134500,1068040610,5980,5980,5980,5980,104
20230614,134400,1067418690,5980,5980,5980,5980,17
20230614,134300,1067317030,5980,5980,5980,5980,0
20230614,134200,1067317030,5980,5980,5980,5980,0
20230614,134100,1067317030,5980,5980,5980,5980,0
20230614,134000,1067317030,5980,5980,5980,5980,52
20230614,133900,1067006070,5980,5980,5980,5980,0
20230614,133800,1067006070,5980,5980,5980,5980,10
20230614,133700,1066946270,5990,5990,5990,5990,15
20230614,133600,1066856420,5990,5980,5990,5980,3
20230614,133500,1066838470,5980,5980,5980,5980,2
20230614,133400,1066826510,5990,5980,5990,5980,431
20230614,133300,1064249110,5980,5980,5980,5980,28
20230614,133200,1064081670,5970,5990,5990,5970,1034
20230614,133100,1057894730,5990,5990,5990,5990,0
20230614,133000,1057894730,5990,5990,5990,5990,182
20230614,132900,1056804550,5990,5990,5990,5990,17
20230614,132800,1056702720,6000,6000,6000,6000,0
20230614,132700,1056702720,6000,6000,6000,6000,536
20230614,132600,1053486720,6000,6000,6000,6000,1
20230614,132500,1053480720,6000,5990,6000,5990,505
20230614,132400,1050455720,5990,5990,5990,5990,82
20230614,132300,1049964540,5990,6000,6000,5990,973
20230614,132200,1044131080,5990,5990,5990,5990,1
20230614,132100,1044125090,5990,5990,5990,5990,238
20230614,132000,1042699470,5990,5990,6000,5990,311
20230614,131900,1040835580,5990,5990,5990,5990,170
20230614,131800,1039817280,5990,5990,5990,5990,1472
20230614,131700,1031000000,5990,5990,5990,5990,153
20230614,131600,1030083530,6000,6000,6000,6000,10
20230614,131500,1030023530,6000,6010,6010,6000,1011
20230614,131400,1023948810,6000,6010,6010,5990,5286
20230614,131300,992232550,6010,6000,6010,6000,789
20230614,131200,987490980,6010,6010,6010,6010,0
20230614,131100,987490980,6010,6020,6020,6010,878
20230614,131000,982209430,6020,6020,6020,6020,251
20230614,130900,980698410,6010,6020,6020,6010,1955
20230614,130800,968940350,6010,6010,6010,6010,0
20230614,130700,968940350,6010,6010,6010,6010,100
20230614,130600,968339350,6020,6020,6020,6020,739
20230614,130500,963890570,6020,6030,6030,6020,272
20230614,130400,962252350,6040,6040,6040,6030,1034
20230614,130300,956007990,6050,6030,6050,6030,1836
20230614,130200,944935060,6020,6050,6050,6020,939
20230614,130100,939272610,6040,6020,6040,6020,1451
20230614,130000,930532160,6030,6020,6030,6020,157
20230614,125900,929585480,6020,6010,6030,5990,3139
20230614,125800,910708770,6020,6020,6020,6020,842
20230614,125700,905639930,6020,6020,6020,6020,259
20230614,125600,904080750,6030,6030,6030,6030,360
20230614,125500,901909950,6030,6040,6040,6030,100
20230614,125400,901306930,6020,6030,6040,6020,72
20230614,125300,900872530,6030,6030,6030,6030,860
20230614,125200,895686730,6020,6030,6030,6020,317
20230614,125100,893775420,6020,6020,6030,6020,573
20230614,125000,890325460,6020,6030,6030,6020,73
20230614,124900,889885870,6030,6020,6030,6020,195
20230614,124800,888711890,6040,6030,6040,6030,2
20230614,124700,888699820,6040,6040,6040,6020,799
20230614,124600,883884850,6020,6050,6050,6020,408
20230614,124500,881424800,6050,6050,6050,6050,95
20230614,124400,880850050,6050,6050,6050,6050,2134
20230614,124300,867939350,6060,6060,6060,6060,151
20230614,124200,867024290,6060,6070,6070,6050,802
20230614,124100,862157300,6070,6080,6080,6050,1626
20230614,124000,852292870,6070,6060,6080,6060,2593
20230614,123900,836563250,6060,6060,6060,6060,33
20230614,123800,836363270,6060,6050,6060,6050,94
20230614,123700,835794370,6060,6040,6070,6040,1218
20230614,123600,828423380,6050,6010,6050,5980,5924
20230614,123500,792804420,6020,6020,6020,6020,0
20230614,123400,792804420,6020,6020,6020,6020,57
20230614,123300,792461280,6030,6030,6030,6020,676
20230614,123200,788391610,6030,6030,6030,6030,5
20230614,123100,788361460,6030,6020,6030,6020,786
20230614,123000,783627000,6030,6020,6030,6020,23
20230614,122900,783488510,6030,6020,6030,6020,855
20230614,122800,778341390,6020,6020,6030,6020,1399
20230614,122700,769919400,6020,6010,6020,6010,21
20230614,122600,769793080,6020,6010,6020,6010,1817
20230614,122500,758872730,6000,6010,6010,6000,590
20230614,122400,755332710,6010,6010,6010,6010,31
20230614,122300,755146400,6010,6010,6010,6010,0
20230614,122200,755146400,6010,6010,6010,6010,214
20230614,122100,753860260,6000,6010,6010,6000,1124
20230614,122000,747115250,6010,6000,6010,6000,2014
20230614,121900,735031240,6000,5990,6000,5990,632
20230614,121800,731245550,5990,5990,5990,5990,0
20230614,121700,731245550,5990,5990,5990,5990,0
20230614,121600,731245550,5990,5990,5990,5990,0
20230614,121500,731245550,5990,5990,5990,5990,1242
20230614,121400,723805970,5990,5980,5990,5980,841
20230614,121300,718776780,5980,5980,5980,5980,0
20230614,121200,718776780,5980,5980,5980,5980,0
20230614,121100,718776780,5980,5980,5980,5980,0
20230614,121000,718776780,5980,5980,5980,5980,10
20230614,120900,718716980,5980,5980,5980,5980,4
20230614,120800,718693060,5950,5960,5960,5950,500
20230614,120700,715715410,5980,5980,5980,5980,0
20230614,120600,715715410,5980,5960,5980,5960,79
20230614,120500,715244550,5970,5990,5990,5970,25
20230614,120400,715095090,5990,6000,6000,5980,1430
20230614,120300,706530700,5990,5980,5990,5980,1660
20230614,120200,696592890,5990,5990,5990,5990,0
20230614,120100,696592890,5990,5950,5990,5950,3108
20230614,120000,678041940,5940,5940,5940,5940,621
20230614,115900,674353200,5940,5950,5950,5940,241
20230614,115800,672921510,5950,5940,5950,5940,174
20230614,115700,671887940,5950,5940,5950,5930,87
20230614,115600,671371990,5950,5950,5950,5950,1
20230614,115500,671366040,5930,5930,5950,5930,464
20230614,115400,668614280,5950,5940,5950,5940,10
20230614,115300,668554860,5940,5940,5940,5940,41
20230614,115200,668311320,5940,5940,5940,5940,51
20230614,115100,668008380,5950,5940,5950,5940,334
20230614,115000,666024410,5940,5920,5940,5920,1203
20230614,114900,658890970,5920,5920,5930,5920,690
20230614,114800,654806150,5930,5930,5930,5930,60
20230614,114700,654450350,5930,5930,5930,5930,6
20230614,114600,654414770,5910,5930,5930,5910,54
20230614,114500,654095610,5910,5930,5930,5910,346
20230614,114400,652046710,5930,5930,5930,5930,425
20230614,114300,649526460,5930,5910,5930,5910,21
20230614,114200,649402330,5930,5930,5930,5930,0
20230614,114100,649402330,5930,5930,5930,5930,0
20230614,114000,649402330,5930,5930,5930,5930,20
20230614,113900,649283730,5930,5930,5930,5930,0
20230614,113800,649283730,5930,5910,5930,5910,650
20230614,113700,645431380,5910,5910,5910,5910,634
20230614,113600,641684440,5910,5910,5910,5910,1
20230614,113500,641678530,5900,5900,5900,5900,0
20230614,113400,641678530,5900,5900,5900,5900,417
20230614,113300,639218230,5900,5900,5900,5900,409
20230614,113200,636805130,5900,5900,5900,5900,935
20230614,113100,631288630,5910,5920,5920,5910,1540
20230614,113000,622187130,5920,5920,5920,5920,1592
20230614,112900,612762490,5920,5930,5930,5920,250
20230614,112800,611281490,5930,5930,5930,5930,0
20230614,112700,611281490,5930,5930,5930,5930,5
20230614,112600,611251840,5920,5920,5920,5920,61
20230614,112500,610890720,5920,5920,5920,5920,180
20230614,112400,609825120,5930,5930,5930,5930,0
20230614,112300,609825120,5930,5930,5930,5930,0
20230614,112200,609825120,5930,5930,5930,5930,0
20230614,112100,609825120,5930,5930,5930,5930,0
20230614,112000,609825120,5930,5930,5930,5930,194
20230614,111900,608674700,5940,5930,5940,5930,3
20230614,111800,608656890,5940,5940,5940,5940,0
20230614,111700,608656890,5940,5930,5940,5930,10
20230614,111600,608597550,5940,5940,5940,5940,3
20230614,111500,608579730,5940,5940,5940,5940,0
20230614,111400,608579730,5940,5930,5940,5930,37
20230614,111300,608360310,5940,5940,5940,5940,100
20230614,111200,607766310,5940,5930,5940,5930,2
20230614,111100,607754440,5940,5940,5940,5940,10
20230614,111000,607695040,5940,5940,5940,5940,105
20230614,110900,607071340,5920,5930,5930,5920,330
20230614,110800,605115950,5940,5930,5940,5930,11
20230614,110700,605050700,5940,5940,5940,5930,562
20230614,110600,601717840,5950,5950,5950,5940,10
20230614,110500,601658410,5940,5930,5940,5930,413
20230614,110400,599205230,5930,5930,5930,5930,201
20230614,110300,598013300,5940,5920,5940,5920,752
20230614,110200,593554720,5920,5910,5920,5910,811
20230614,110100,588753610,5910,5920,5920,5910,51
20230614,110000,588451700,5910,5910,5910,5910,3
20230614,105900,588433970,5910,5910,5910,5910,0
20230614,105800,588433970,5910,5910,5920,5910,92
20230614,105700,587889410,5910,5910,5910,5910,147
20230614,105600,587020640,5910,5910,5910,5910,78
20230614,105500,586559660,5920,5920,5920,5920,10
20230614,105400,586500460,5920,5910,5920,5910,23
20230614,105300,586364520,5910,5910,5910,5910,540
20230614,105200,583173120,5910,5910,5910,5910,0
20230614,105100,583173120,5910,5910,5920,5910,223
20230614,105000,581853950,5920,5910,5920,5910,213
20230614,104900,580593100,5910,5910,5910,5910,10
20230614,104800,580534000,5910,5910,5910,5910,8
20230614,104700,580486720,5910,5910,5920,5910,108
20230614,104600,579847440,5910,5910,5910,5910,107
20230614,104500,579215070,5920,5920,5920,5920,1
20230614,104400,579209150,5920,5920,5920,5920,102
20230614,104300,578605310,5910,5910,5910,5910,0
20230614,104200,578605310,5910,5910,5920,5910,110
20230614,104100,577955200,5920,5920,5920,5910,123
20230614,104000,577227940,5920,5910,5920,5910,1035
20230614,103900,571110980,5910,5920,5920,5910,16
20230614,103800,571016290,5920,5910,5920,5910,673
20230614,103700,567032700,5920,5900,5920,5900,735
20230614,103600,562692750,5900,5900,5900,5890,695
20230614,103500,558592300,5900,5890,5900,5890,913
20230614,103400,553214180,5890,5900,5900,5890,77
20230614,103300,552760390,5900,5900,5900,5890,29
20230614,103200,552589340,5900,5900,5900,5880,487
20230614,103100,549722940,5890,5890,5900,5880,919
20230614,103000,544312990,5890,5900,5900,5890,14
20230614,102900,544230470,5900,5890,5900,5890,134
20230614,102800,543441200,5890,5860,5890,5860,201
20230614,102700,542259710,5860,5870,5880,5860,1915
20230614,102600,531016910,5880,5880,5880,5880,45
20230614,102500,530752310,5880,5880,5880,5880,50
20230614,102400,530458310,5880,5870,5880,5870,188
20230614,102300,529353170,5870,5870,5870,5870,17
20230614,102200,529253380,5870,5870,5870,5870,1336
20230614,102100,521411060,5860,5880,5880,5830,22274
20230614,102000,391125110,5890,5890,5890,5890,1144
20230614,101900,384386950,5870,5880,5880,5870,1389
20230614,101800,376219640,5880,5880,5880,5880,63
20230614,101700,375849200,5870,5870,5870,5870,317
20230614,101600,373988410,5870,5870,5870,5870,203
20230614,101500,372796800,5890,5890,5890,5890,1
20230614,101400,372790910,5890,5890,5890,5890,5
20230614,101300,372761460,5880,5870,5880,5870,468
20230614,101200,370009690,5860,5860,5860,5860,7
20230614,101100,369968670,5870,5860,5870,5860,743
20230614,101000,365614570,5870,5870,5870,5870,952
20230614,100900,360026330,5870,5880,5880,5870,111
20230614,100800,359374630,5890,5890,5890,5880,128
20230614,100700,358620830,5890,5890,5890,5890,329
20230614,100600,356683020,5890,5880,5900,5880,819
20230614,100500,351864150,5860,5880,5880,5860,114
20230614,100400,351194010,5870,5870,5870,5870,202
20230614,100300,350008270,5870,5870,5870,5870,742
20230614,100200,345652730,5870,5880,5880,5870,227
20230614,100100,344320230,5870,5870,5870,5870,298
20230614,100000,342570970,5880,5880,5880,5880,1
20230614,095900,342565090,5880,5880,5880,5880,21
20230614,095800,342441610,5880,5880,5880,5870,91
20230614,095700,341906900,5880,5890,5890,5870,521
20230614,095600,338848300,5890,5870,5890,5870,499
20230614,095500,335919130,5870,5870,5870,5870,418
20230614,095400,333465470,5870,5860,5900,5860,1558
20230614,095300,324302280,5870,5870,5870,5860,1762
20230614,095200,313976830,5860,5870,5870,5860,1000
20230614,095100,308112830,5860,5860,5870,5860,225
20230614,095000,306793320,5870,5870,5870,5860,835
20230614,094900,301892830,5890,5870,5890,5870,727
20230614,094800,297619680,5870,5870,5880,5870,295
20230614,094700,295887830,5870,5870,5870,5870,326
20230614,094600,293974210,5870,5900,5900,5870,5030
20230614,094500,264342060,5900,5930,5930,5900,311
20230614,094400,262505520,5930,5920,5930,5910,183
20230614,094300,261422140,5910,5900,5920,5900,384
20230614,094200,259156060,5910,5930,5930,5910,1020
20230614,094100,253127740,5910,5920,5930,5900,1296
20230614,094000,245481280,5900,5900,5900,5900,152
20230614,093900,244584480,5900,5910,5910,5900,1797
20230614,093800,233971820,5910,5910,5910,5910,300
20230614,093700,232198820,5920,5930,5930,5920,591
20230614,093600,228700090,5930,5920,5930,5920,387
20230614,093500,226409040,5920,5920,5920,5910,974
20230614,093400,220646530,5920,5920,5920,5920,100
20230614,093300,220054530,5920,5920,5930,5920,1641
20230614,093200,210338080,5930,5930,5930,5930,1521
20230614,093100,201318550,5930,5940,5950,5930,466
20230614,093000,198553810,5940,5940,5940,5940,0
20230614,092900,198553810,5940,5920,5940,5920,300
20230614,092800,196775170,5930,5930,5930,5930,12
20230614,092700,196704010,5940,5940,5940,5940,3
20230614,092600,196686190,5930,5940,5940,5920,2605
20230614,092500,181226750,5960,5950,5960,5940,8
20230614,092400,181179200,5960,5960,5960,5960,1
20230614,092300,181173240,5960,5960,5960,5940,363
20230614,092200,179012530,5960,5960,5960,5960,67
20230614,092100,178613210,5960,5930,5960,5930,978
20230614,092000,172804160,5940,5960,5960,5940,871
20230614,091900,167630260,5960,5960,5960,5940,292
20230614,091800,165894830,5960,5940,5960,5940,730
20230614,091700,161558550,5940,5960,5960,5930,4538
20230614,091600,134569670,5970,5970,5970,5960,2464
20230614,091500,119874210,5960,5960,5990,5960,676
20230614,091400,115839850,5960,5980,5990,5960,356
20230614,091300,113717350,5990,5960,5990,5960,551
20230614,091200,110433310,5950,5950,5950,5950,822
20230614,091100,105542410,5950,5970,5970,5950,1353
20230614,091000,97478640,5970,5960,5970,5950,992
20230614,090900,91564880,5960,5980,5980,5960,2054
20230614,090800,79311800,5980,5980,5980,5980,0
20230614,090700,79311800,5980,5970,5980,5970,460
20230614,090600,76561500,5970,5970,5980,5970,1234
20230614,090500,69194420,5970,6000,6000,5970,1104
20230614,090400,62595310,6000,6020,6020,6000,2213
20230614,090300,49302520,6030,6070,6070,6030,3035
20230614,090200,30967180,6070,6060,6070,6050,939
20230614,090100,25278760,6060,6040,6060,6030,2303
20230614,090000,11351360,6030,6040,6040,6010,1749