093370/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204900,9779149290,13610,13610,13610,13610,13028
20230620,204800,9779149290,13610,13610,13610,13610,0
20230620,204700,9779149290,13610,13610,13610,13610,0
20230620,204600,9779149290,13610,13610,13610,13610,0
20230620,204500,9779149290,13610,13610,13610,13610,0
20230620,204400,9779149290,13610,13610,13610,13610,0
20230620,204300,9779149290,13610,13610,13610,13610,0
20230620,204200,9779149290,13610,13610,13610,13610,0
20230620,204100,9779149290,13610,13610,13610,13610,0
20230620,204000,9779149290,13610,13610,13610,13610,0
20230620,203900,9779149290,13610,13610,13610,13610,0
20230620,203800,9779149290,13610,13610,13610,13610,0
20230620,203700,9779149290,13610,13610,13610,13610,0
20230620,203600,9779149290,13610,13610,13610,13610,0
20230620,203500,9779149290,13610,13610,13610,13610,0
20230620,203400,9779149290,13610,13610,13610,13610,0
20230620,203300,9779149290,13610,13610,13610,13610,0
20230620,203200,9779149290,13610,13610,13610,13610,0
20230620,203100,9779149290,13610,13610,13610,13610,0
20230620,203000,9779149290,13610,13610,13610,13610,0
20230620,202900,9779149290,13610,13610,13610,13610,0
20230620,202800,9779149290,13610,13610,13610,13610,0
20230620,202700,9779149290,13610,13610,13610,13610,0
20230620,202600,9779149290,13610,13610,13610,13610,0
20230620,202500,9779149290,13610,13610,13610,13610,0
20230620,202400,9779149290,13610,13610,13610,13610,0
20230620,202300,9779149290,13610,13610,13610,13610,0
20230620,202200,9779149290,13610,13610,13610,13610,0
20230620,202100,9779149290,13610,13610,13610,13610,0
20230620,202000,9779149290,13610,13610,13610,13610,0
20230620,201900,9779149290,13610,13610,13610,13610,13028
20230620,201800,9779149290,13610,13610,13610,13610,0
20230620,201700,9779149290,13610,13610,13610,13610,0
20230620,201600,9779149290,13610,13610,13610,13610,0
20230620,201500,9779149290,13610,13610,13610,13610,0
20230620,201400,9779149290,13610,13610,13610,13610,0
20230620,201300,9779149290,13610,13610,13610,13610,0
20230620,201200,9779149290,13610,13610,13610,13610,0
20230620,201100,9779149290,13610,13610,13610,13610,0
20230620,201000,9779149290,13610,13610,13610,13610,0
20230620,200900,9779149290,13610,13610,13610,13610,0
20230620,200800,9779149290,13610,13610,13610,13610,0
20230620,200700,9779149290,13610,13610,13610,13610,0
20230620,200600,9779149290,13610,13610,13610,13610,0
20230620,200500,9779149290,13610,13610,13610,13610,0
20230620,200400,9779149290,13610,13610,13610,13610,0
20230620,200300,9779149290,13610,13610,13610,13610,0
20230620,200200,9779149290,13610,13610,13610,13610,0
20230620,200100,9779149290,13610,13610,13610,13610,0
20230620,200000,9779149290,13610,13610,13610,13610,0
20230620,195900,9779149290,13610,13610,13610,13610,0
20230620,195800,9779149290,13610,13610,13610,13610,0
20230620,195700,9779149290,13610,13610,13610,13610,0
20230620,195600,9779149290,13610,13610,13610,13610,0
20230620,195500,9779149290,13610,13610,13610,13610,0
20230620,195400,9779149290,13610,13610,13610,13610,0
20230620,195300,9779149290,13610,13610,13610,13610,0
20230620,195200,9779149290,13610,13610,13610,13610,0
20230620,195100,9779149290,13610,13610,13610,13610,0
20230620,195000,9779149290,13610,13610,13610,13610,0
20230620,194900,9779149290,13610,13610,13610,13610,13028
20230620,194800,9779149290,13610,13610,13610,13610,0
20230620,194700,9779149290,13610,13610,13610,13610,0
20230620,194600,9779149290,13610,13610,13610,13610,0
20230620,194500,9779149290,13610,13610,13610,13610,0
20230620,194400,9779149290,13610,13610,13610,13610,0
20230620,194300,9779149290,13610,13610,13610,13610,0
20230620,194200,9779149290,13610,13610,13610,13610,0
20230620,194100,9779149290,13610,13610,13610,13610,0
20230620,194000,9779149290,13610,13610,13610,13610,0
20230620,193900,9779149290,13610,13610,13610,13610,0
20230620,193800,9779149290,13610,13610,13610,13610,0
20230620,193700,9779149290,13610,13610,13610,13610,0
20230620,193600,9779149290,13610,13610,13610,13610,0
20230620,193500,9779149290,13610,13610,13610,13610,0
20230620,193400,9779149290,13610,13610,13610,13610,0
20230620,193300,9779149290,13610,13610,13610,13610,0
20230620,193200,9779149290,13610,13610,13610,13610,0
20230620,193100,9779149290,13610,13610,13610,13610,0
20230620,193000,9779149290,13610,13610,13610,13610,0
20230620,192900,9779149290,13610,13610,13610,13610,0
20230620,192800,9779149290,13610,13610,13610,13610,0
20230620,192700,9779149290,13610,13610,13610,13610,0
20230620,192600,9779149290,13610,13610,13610,13610,0
20230620,192500,9779149290,13610,13610,13610,13610,0
20230620,192400,9779149290,13610,13610,13610,13610,0
20230620,192300,9779149290,13610,13610,13610,13610,0
20230620,192200,9779149290,13610,13610,13610,13610,0
20230620,192100,9779149290,13610,13610,13610,13610,0
20230620,192000,9779149290,13610,13610,13610,13610,0
20230620,191900,9779149290,13610,13610,13610,13610,13028
20230620,191800,9779149290,13610,13610,13610,13610,0
20230620,191700,9779149290,13610,13610,13610,13610,0
20230620,191600,9779149290,13610,13610,13610,13610,0
20230620,191500,9779149290,13610,13610,13610,13610,0
20230620,191400,9779149290,13610,13610,13610,13610,0
20230620,191300,9779149290,13610,13610,13610,13610,0
20230620,191200,9779149290,13610,13610,13610,13610,0
20230620,191100,9779149290,13610,13610,13610,13610,0
20230620,191000,9779149290,13610,13610,13610,13610,0
20230620,190900,9779149290,13610,13610,13610,13610,0
20230620,190800,9779149290,13610,13610,13610,13610,0
20230620,190700,9779149290,13610,13610,13610,13610,0
20230620,190600,9779149290,13610,13610,13610,13610,0
20230620,190500,9779149290,13610,13610,13610,13610,0
20230620,190400,9779149290,13610,13610,13610,13610,0
20230620,190300,9779149290,13610,13610,13610,13610,0
20230620,190200,9779149290,13610,13610,13610,13610,0
20230620,190100,9779149290,13610,13610,13610,13610,0
20230620,190000,9779149290,13610,13610,13610,13610,0
20230620,185900,9779149290,13610,13610,13610,13610,0
20230620,185800,9779149290,13610,13610,13610,13610,0
20230620,185700,9779149290,13610,13610,13610,13610,0
20230620,185600,9779149290,13610,13610,13610,13610,0
20230620,185500,9779149290,13610,13610,13610,13610,0
20230620,185400,9779149290,13610,13610,13610,13610,0
20230620,185300,9779149290,13610,13610,13610,13610,0
20230620,185200,9779149290,13610,13610,13610,13610,0
20230620,185100,9779149290,13610,13610,13610,13610,0
20230620,185000,9779149290,13610,13610,13610,13610,0
20230620,184900,9779149290,13610,13610,13610,13610,13028
20230620,184800,9779149290,13610,13610,13610,13610,0
20230620,184700,9779149290,13610,13610,13610,13610,0
20230620,184600,9779149290,13610,13610,13610,13610,0
20230620,184500,9779149290,13610,13610,13610,13610,0
20230620,184400,9779149290,13610,13610,13610,13610,0
20230620,184300,9779149290,13610,13610,13610,13610,0
20230620,184200,9779149290,13610,13610,13610,13610,0
20230620,184100,9779149290,13610,13610,13610,13610,0
20230620,184000,9779149290,13610,13610,13610,13610,0
20230620,183900,9779149290,13610,13610,13610,13610,0
20230620,183800,9779149290,13610,13610,13610,13610,0
20230620,183700,9779149290,13610,13610,13610,13610,0
20230620,183600,9779149290,13610,13610,13610,13610,0
20230620,183500,9779149290,13610,13610,13610,13610,0
20230620,183400,9779149290,13610,13610,13610,13610,0
20230620,183300,9779149290,13610,13610,13610,13610,0
20230620,183200,9779149290,13610,13610,13610,13610,0
20230620,183100,9779149290,13610,13610,13610,13610,0
20230620,183000,9779149290,13610,13610,13610,13610,0
20230620,182900,9779149290,13610,13610,13610,13610,0
20230620,182800,9779149290,13610,13610,13610,13610,0
20230620,182700,9779149290,13610,13610,13610,13610,0
20230620,182600,9779149290,13610,13610,13610,13610,0
20230620,182500,9779149290,13610,13610,13610,13610,0
20230620,182400,9779149290,13610,13610,13610,13610,0
20230620,182300,9779149290,13610,13610,13610,13610,0
20230620,182200,9779149290,13610,13610,13610,13610,0
20230620,182100,9779149290,13610,13610,13610,13610,0
20230620,182000,9779149290,13610,13610,13610,13610,0
20230620,181900,9779149290,13610,13610,13610,13610,13028
20230620,181800,9779149290,13610,13610,13610,13610,0
20230620,181700,9779149290,13610,13610,13610,13610,0
20230620,181600,9779149290,13610,13610,13610,13610,0
20230620,181500,9779149290,13610,13610,13610,13610,0
20230620,181400,9779149290,13610,13610,13610,13610,0
20230620,181300,9779149290,13610,13610,13610,13610,0
20230620,181200,9779149290,13610,13610,13610,13610,0
20230620,181100,9779149290,13610,13610,13610,13610,0
20230620,181000,9779149290,13610,13610,13610,13610,0
20230620,180900,9779149290,13610,13610,13610,13610,0
20230620,180800,9779149290,13610,13610,13610,13610,0
20230620,180700,9779149290,13610,13610,13610,13610,0
20230620,180600,9779149290,13610,13610,13610,13610,0
20230620,180500,9779149290,13610,13610,13610,13610,0
20230620,180400,9779149290,13610,13610,13610,13610,0
20230620,180300,9779149290,13610,13610,13610,13610,0
20230620,180200,9779149290,13610,13610,13610,13610,0
20230620,180100,9779149290,13610,13610,13610,13610,0
20230620,180000,9779149290,13610,13610,13610,13610,0
20230620,175900,9779149290,13610,13610,13610,13610,0
20230620,175800,9779149290,13610,13610,13610,13610,0
20230620,175700,9779149290,13610,13610,13610,13610,0
20230620,175600,9779149290,13610,13610,13610,13610,0
20230620,175500,9779149290,13610,13610,13610,13610,0
20230620,175400,9779149290,13610,13610,13610,13610,0
20230620,175300,9779149290,13610,13610,13610,13610,0
20230620,175200,9779149290,13610,13610,13610,13610,0
20230620,175100,9779149290,13610,13610,13610,13610,0
20230620,175000,9779149290,13610,13610,13610,13610,0
20230620,174900,9779149290,13610,13610,13610,13610,13028
20230620,174800,9779149290,13610,13610,13610,13610,0
20230620,174700,9779149290,13610,13610,13610,13610,0
20230620,174600,9779149290,13610,13610,13610,13610,0
20230620,174500,9779149290,13610,13610,13610,13610,0
20230620,174400,9779149290,13610,13610,13610,13610,0
20230620,174300,9779149290,13610,13610,13610,13610,0
20230620,174200,9779149290,13610,13610,13610,13610,0
20230620,174100,9779149290,13610,13610,13610,13610,0
20230620,174000,9779149290,13610,13610,13610,13610,0
20230620,173900,9779149290,13610,13610,13610,13610,0
20230620,173800,9779149290,13610,13610,13610,13610,0
20230620,173700,9779149290,13610,13610,13610,13610,0
20230620,173600,9779149290,13610,13610,13610,13610,0
20230620,173500,9779149290,13610,13610,13610,13610,0
20230620,173400,9779149290,13610,13610,13610,13610,0
20230620,173300,9779149290,13610,13610,13610,13610,0
20230620,173200,9779149290,13610,13610,13610,13610,0
20230620,173100,9779149290,13610,13610,13610,13610,0
20230620,173000,9779149290,13610,13610,13610,13610,0
20230620,172900,9779149290,13610,13610,13610,13610,0
20230620,172800,9779149290,13610,13610,13610,13610,0
20230620,172700,9779149290,13610,13610,13610,13610,0
20230620,172600,9779149290,13610,13610,13610,13610,0
20230620,172500,9779149290,13610,13610,13610,13610,0
20230620,172400,9779149290,13610,13610,13610,13610,0
20230620,172300,9779149290,13610,13610,13610,13610,0
20230620,172200,9779149290,13610,13610,13610,13610,0
20230620,172100,9779149290,13610,13610,13610,13610,0
20230620,172000,9779149290,13610,13610,13610,13610,0
20230620,171900,9779149290,13610,13610,13610,13610,13028
20230620,171800,9779149290,13610,13610,13610,13610,0
20230620,171700,9779149290,13610,13610,13610,13610,0
20230620,171600,9779149290,13610,13610,13610,13610,0
20230620,171500,9779149290,13610,13610,13610,13610,0
20230620,171400,9779149290,13610,13610,13610,13610,0
20230620,171300,9779149290,13610,13610,13610,13610,0
20230620,171200,9779149290,13610,13610,13610,13610,0
20230620,171100,9779149290,13610,13610,13610,13610,0
20230620,171000,9779149290,13610,13610,13610,13610,0
20230620,170900,9779149290,13610,13610,13610,13610,0
20230620,170800,9779149290,13610,13610,13610,13610,0
20230620,170700,9779149290,13610,13610,13610,13610,0
20230620,170600,9779149290,13610,13610,13610,13610,0
20230620,170500,9779149290,13610,13610,13610,13610,0
20230620,170400,9779149290,13610,13610,13610,13610,0
20230620,170300,9779149290,13610,13610,13610,13610,0
20230620,170200,9779149290,13610,13610,13610,13610,0
20230620,170100,9779149290,13610,13610,13610,13610,0
20230620,170000,9779149290,13610,13610,13610,13610,0
20230620,165900,9779149290,13610,13610,13610,13610,0
20230620,165800,9779149290,13610,13610,13610,13610,0
20230620,165700,9779149290,13610,13610,13610,13610,0
20230620,165600,9779149290,13610,13610,13610,13610,0
20230620,165500,9779149290,13610,13610,13610,13610,0
20230620,165400,9779149290,13610,13610,13610,13610,0
20230620,165300,9779149290,13610,13610,13610,13610,0
20230620,165200,9779149290,13610,13610,13610,13610,0
20230620,165100,9779149290,13610,13610,13610,13610,0
20230620,165000,9779149290,13610,13610,13610,13610,0
20230620,164900,9779149290,13610,13610,13610,13610,13028
20230620,164800,9779149290,13610,13610,13610,13610,0
20230620,164700,9779149290,13610,13610,13610,13610,0
20230620,164600,9779149290,13610,13610,13610,13610,0
20230620,164500,9779149290,13610,13610,13610,13610,0
20230620,164400,9779149290,13610,13610,13610,13610,0
20230620,164300,9779149290,13610,13610,13610,13610,0
20230620,164200,9779149290,13610,13610,13610,13610,0
20230620,164100,9779149290,13610,13610,13610,13610,0
20230620,164000,9779149290,13610,13610,13610,13610,0
20230620,163900,9779149290,13610,13610,13610,13610,0
20230620,163800,9779149290,13610,13610,13610,13610,0
20230620,163700,9779149290,13610,13610,13610,13610,0
20230620,163600,9779149290,13610,13610,13610,13610,0
20230620,163500,9779149290,13610,13610,13610,13610,0
20230620,163400,9779149290,13610,13610,13610,13610,0
20230620,163300,9779149290,13610,13610,13610,13610,0
20230620,163200,9779149290,13610,13610,13610,13610,0
20230620,163100,9779149290,13610,13610,13610,13610,0
20230620,163000,9779149290,13610,13610,13610,13610,0
20230620,162900,9779149290,13610,13610,13610,13610,0
20230620,162800,9779149290,13610,13610,13610,13610,0
20230620,162700,9779149290,13610,13610,13610,13610,0
20230620,162600,9779149290,13610,13610,13610,13610,0
20230620,162500,9779149290,13610,13610,13610,13610,0
20230620,162400,9779149290,13610,13610,13610,13610,0
20230620,162300,9779149290,13610,13610,13610,13610,0
20230620,162200,9779149290,13610,13610,13610,13610,0
20230620,162100,9779149290,13610,13610,13610,13610,0
20230620,162000,9779149290,13610,13610,13610,13610,0
20230620,161900,9779149290,13610,13610,13610,13610,13028
20230620,161800,9779149290,13610,13610,13610,13610,0
20230620,161700,9779149290,13610,13610,13610,13610,0
20230620,161600,9779149290,13610,13610,13610,13610,0
20230620,161500,9779149290,13610,13610,13610,13610,0
20230620,161400,9779149290,13610,13610,13610,13610,0
20230620,161300,9779149290,13610,13610,13610,13610,0
20230620,161200,9779149290,13610,13610,13610,13610,0
20230620,161100,9779149290,13610,13610,13610,13610,0
20230620,161000,9779149290,13610,13610,13610,13610,0
20230620,160900,9779149290,13610,13610,13610,13610,0
20230620,160800,9779149290,13610,13610,13610,13610,0
20230620,160700,9779149290,13610,13610,13610,13610,0
20230620,160600,9779149290,13610,13610,13610,13610,0
20230620,160500,9779149290,13610,13610,13610,13610,0
20230620,160400,9779149290,13610,13610,13610,13610,0
20230620,160300,9779149290,13610,13610,13610,13610,0
20230620,160200,9779149290,13610,13610,13610,13610,0
20230620,160100,9779149290,13610,13610,13610,13610,0
20230620,160000,9779149290,13610,13610,13610,13610,0
20230620,155900,9779149290,13610,13610,13610,13610,0
20230620,155800,9779149290,13610,13610,13610,13610,0
20230620,155700,9779149290,13610,13610,13610,13610,0
20230620,155600,9779149290,13610,13610,13610,13610,0
20230620,155500,9779149290,13610,13610,13610,13610,0
20230620,155400,9779149290,13610,13610,13610,13610,0
20230620,155300,9779149290,13610,13610,13610,13610,0
20230620,155200,9779149290,13610,13610,13610,13610,0
20230620,155100,9779149290,13610,13610,13610,13610,0
20230620,155000,9779149290,13610,13610,13610,13610,0
20230620,154900,9779149290,13610,13610,13610,13610,13028
20230620,154800,9779149290,13610,13610,13610,13610,0
20230620,154700,9779149290,13610,13610,13610,13610,0
20230620,154600,9779149290,13610,13610,13610,13610,0
20230620,154500,9779149290,13610,13610,13610,13610,0
20230620,154400,9779149290,13610,13610,13610,13610,0
20230620,154300,9779149290,13610,13610,13610,13610,0
20230620,154200,9779149290,13610,13610,13610,13610,0
20230620,154100,9779149290,13610,13610,13610,13610,0
20230620,154000,9779149290,13610,13610,13610,13610,0
20230620,153900,9779149290,13610,13610,13610,13610,0
20230620,153800,9779149290,13610,13610,13610,13610,0
20230620,153700,9779149290,13610,13610,13610,13610,0
20230620,153600,9779149290,13610,13610,13610,13610,0
20230620,153500,9779149290,13610,13610,13610,13610,0
20230620,153400,9779149290,13610,13610,13610,13610,0
20230620,153300,9779149290,13610,13610,13610,13610,0
20230620,153200,9779149290,13610,13610,13610,13610,0
20230620,153100,9779149290,13610,13610,13610,13610,0
20230620,153000,9779149290,13610,13610,13610,13610,13028
20230620,152900,9601838210,13590,13590,13590,13590,0
20230620,152800,9601838210,13590,13590,13590,13590,0
20230620,152700,9601838210,13590,13590,13590,13590,0
20230620,152600,9601838210,13590,13590,13590,13590,0
20230620,152500,9601838210,13590,13590,13590,13590,0
20230620,152400,9601838210,13590,13590,13590,13590,0
20230620,152300,9601838210,13590,13590,13590,13590,0
20230620,152200,9601838210,13590,13590,13590,13590,0
20230620,152100,9601838210,13590,13590,13590,13590,0
20230620,152000,9601838210,13590,13590,13590,13590,0
20230620,151900,9601838210,13590,13570,13590,13560,2942
20230620,151800,9561914440,13570,13570,13570,13560,1242
20230620,151700,9545067200,13570,13560,13570,13550,2000
20230620,151600,9517942360,13560,13560,13560,13550,1608
20230620,151500,9496137960,13560,13560,13570,13550,2254
20230620,151400,9465571250,13560,13570,13570,13560,975
20230620,151300,9452344620,13570,13570,13570,13560,2327
20230620,151200,9420785940,13560,13550,13570,13550,1291
20230620,151100,9403280400,13560,13560,13570,13550,619
20230620,151000,9394888500,13560,13560,13570,13550,3501
20230620,150900,9347414010,13570,13560,13570,13560,3783
20230620,150800,9296116330,13560,13560,13570,13560,775
20230620,150700,9285606100,13570,13560,13570,13560,4641
20230620,150600,9222668350,13570,13570,13570,13560,215
20230620,150500,9219752580,13570,13560,13570,13560,2028
20230620,150400,9192247600,13570,13570,13570,13560,2260
20230620,150300,9161601820,13570,13570,13570,13560,277
20230620,150200,9157843040,13560,13570,13570,13560,384
20230620,150100,9152633980,13570,13560,13570,13560,4252
20230620,150000,9094941000,13570,13560,13570,13560,755
20230620,145900,9084696960,13570,13590,13590,13560,6837
20230620,145800,8991951150,13580,13580,13590,13580,632
20230620,145700,8983367380,13580,13580,13590,13570,687
20230620,145600,8974039620,13580,13570,13580,13570,1103
20230620,145500,8959061500,13580,13570,13580,13570,835
20230620,145400,8947723440,13570,13570,13580,13570,169
20230620,145300,8945429880,13580,13570,13590,13570,576
20230620,145200,8937608240,13580,13580,13590,13570,570
20230620,145100,8929870850,13570,13580,13580,13570,10291
20230620,145000,8790219190,13580,13580,13590,13580,3878
20230620,144900,8737554930,13580,13590,13590,13580,810
20230620,144800,8726555110,13590,13590,13600,13580,2339
20230620,144700,8694768700,13590,13590,13590,13590,247
20230620,144600,8691411970,13590,13600,13600,13590,17
20230620,144500,8691180920,13590,13590,13600,13590,1621
20230620,144400,8669138460,13590,13590,13600,13590,118
20230620,144300,8667534830,13600,13590,13600,13590,41
20230620,144200,8666977490,13590,13600,13600,13590,1477
20230620,144100,8646902510,13600,13590,13600,13590,1571
20230620,144000,8625540240,13580,13600,13600,13580,1230
20230620,143900,8608826780,13600,13600,13610,13600,226
20230620,143800,8605753100,13590,13590,13610,13590,3782
20230620,143700,8554312910,13590,13580,13600,13580,4135
20230620,143600,8498119810,13580,13580,13590,13580,518
20230620,143500,8491083370,13580,13590,13590,13580,151
20230620,143400,8489032780,13580,13580,13580,13580,17
20230620,143300,8488801920,13580,13580,13590,13580,737
20230620,143200,8478793410,13570,13580,13580,13570,1201
20230620,143100,8462493880,13580,13570,13580,13570,215
20230620,143000,8459574230,13580,13570,13580,13570,1367
20230620,142900,8441013490,13570,13570,13570,13560,2376
20230620,142800,8408771660,13580,13580,13580,13570,279
20230620,142700,8404983950,13570,13560,13570,13560,5370
20230620,142600,8332114700,13570,13560,13570,13560,704
20230620,142500,8322568330,13560,13560,13570,13560,1762
20230620,142400,8298675260,13560,13570,13570,13560,231
20230620,142300,8295541530,13560,13580,13590,13560,15779
20230620,142200,8081370590,13580,13580,13590,13580,131
20230620,142100,8079591590,13580,13590,13600,13580,5487
20230620,142000,8005022870,13590,13590,13600,13590,1246
20230620,141900,7988089380,13590,13590,13600,13590,503
20230620,141800,7981251610,13590,13590,13600,13590,232
20230620,141700,7978098130,13590,13590,13590,13590,488
20230620,141600,7971466210,13590,13590,13600,13590,290
20230620,141500,7967522890,13600,13590,13600,13590,189
20230620,141400,7964953630,13590,13590,13600,13590,71
20230620,141300,7963988640,13600,13600,13600,13590,744
20230620,141200,7953870500,13600,13600,13600,13600,1069
20230620,141100,7939332100,13600,13600,13600,13600,80
20230620,141000,7938244100,13610,13600,13610,13600,1593
20230620,140900,7916576160,13600,13600,13600,13600,718
20230620,140800,7906811360,13600,13600,13600,13590,4130
20230620,140700,7850643370,13600,13600,13600,13590,532
20230620,140600,7843409190,13590,13590,13600,13590,115
20230620,140500,7841846230,13600,13600,13600,13590,132
20230620,140400,7840051040,13600,13590,13600,13590,562
20230620,140300,7832407870,13590,13590,13590,13590,52
20230620,140200,7831701190,13590,13600,13600,13590,574
20230620,140100,7823895530,13590,13590,13590,13590,273
20230620,140000,7820185460,13590,13590,13600,13590,28
20230620,135900,7819804750,13590,13600,13600,13590,241
20230620,135800,7816528170,13600,13590,13600,13590,222
20230620,135700,7813509130,13590,13590,13590,13590,98
20230620,135600,7812177310,13590,13590,13600,13590,732
20230620,135500,7802228250,13590,13600,13600,13590,1099
20230620,135400,7787291930,13600,13600,13600,13600,1259
20230620,135300,7770169530,13600,13600,13610,13600,274
20230620,135200,7766442110,13600,13600,13600,13600,783
20230620,135100,7755793310,13600,13600,13600,13600,214
20230620,135000,7752882910,13600,13600,13600,13600,64
20230620,134900,7752012510,13600,13600,13600,13600,451
20230620,134800,7745878910,13600,13610,13610,13600,481
20230620,134700,7739337020,13600,13600,13610,13600,1106
20230620,134600,7724295400,13600,13610,13610,13600,375
20230620,134500,7719194680,13600,13600,13600,13600,213
20230620,134400,7716297880,13600,13600,13600,13600,421
20230620,134300,7710572280,13600,13600,13600,13590,3103
20230620,134200,7668374060,13600,13600,13600,13590,1231
20230620,134100,7651632480,13590,13590,13600,13590,52
20230620,134000,7650925620,13600,13590,13600,13590,111
20230620,133900,7649416630,13600,13590,13600,13590,147
20230620,133800,7647418830,13590,13590,13600,13590,977
20230620,133700,7634141390,13590,13600,13600,13590,1757
20230620,133600,7610263550,13600,13590,13600,13590,61
20230620,133500,7609433970,13590,13590,13600,13590,16
20230620,133400,7609216400,13600,13600,13600,13600,316
20230620,133300,7604918800,13600,13600,13600,13600,2314
20230620,133200,7573448400,13600,13600,13610,13600,1647
20230620,133100,7551048200,13600,13600,13610,13600,1941
20230620,133000,7524641720,13600,13600,13610,13600,639
20230620,132900,7515950320,13600,13600,13600,13600,651
20230620,132800,7507096720,13600,13600,13610,13600,1959
20230620,132700,7480452220,13610,13610,13610,13610,245
20230620,132600,7477117770,13610,13610,13610,13610,224
20230620,132500,7474069130,13610,13610,13610,13610,327
20230620,132400,7469618660,13610,13610,13610,13600,1192
20230620,132300,7453395770,13610,13600,13610,13600,435
20230620,132200,7447475880,13600,13610,13610,13600,947
20230620,132100,7434587240,13610,13610,13610,13610,121
20230620,132000,7432940430,13610,13610,13620,13610,144
20230620,131900,7430980560,13610,13620,13620,13610,114
20230620,131800,7429428010,13610,13610,13610,13610,627
20230620,131700,7420894540,13610,13600,13610,13600,208
20230620,131600,7418065620,13600,13600,13610,13600,461
20230620,131500,7411791790,13600,13600,13600,13600,128
20230620,131400,7410050990,13600,13620,13620,13600,582
20230620,131300,7402130190,13610,13620,13620,13610,193
20230620,131200,7399501750,13620,13590,13620,13590,5346
20230620,131100,7326784680,13590,13590,13600,13590,636
20230620,131000,7318140390,13590,13590,13600,13590,591
20230620,130900,7310108320,13600,13590,13600,13590,1068
20230620,130800,7295594080,13590,13590,13600,13590,677
20230620,130700,7286393640,13590,13590,13590,13590,103
20230620,130600,7284993870,13590,13590,13600,13590,116
20230620,130500,7283417120,13600,13600,13600,13590,481
20230620,130400,7276877230,13590,13590,13590,13590,179
20230620,130300,7274444620,13590,13590,13590,13590,809
20230620,130200,7263450310,13590,13590,13600,13590,150
20230620,130100,7261411590,13600,13590,13600,13590,153
20230620,130000,7259332310,13600,13590,13600,13590,366
20230620,125900,7254357070,13590,13600,13600,13590,220
20230620,125800,7251367170,13600,13590,13600,13590,59
20230620,125700,7250565340,13590,13590,13590,13590,79
20230620,125600,7249491730,13590,13600,13600,13590,581
20230620,125500,7241595920,13590,13590,13600,13590,118
20230620,125400,7239991450,13590,13600,13600,13590,628
20230620,125300,7231450830,13600,13600,13610,13600,1435
20230620,125200,7211934530,13600,13600,13610,13600,68
20230620,125100,7211009720,13600,13610,13610,13600,35
20230620,125000,7210533390,13610,13610,13610,13600,12
20230620,124900,7210370080,13600,13600,13610,13600,1316
20230620,124800,7192472470,13600,13610,13610,13600,99
20230620,124700,7191125750,13600,13610,13610,13600,302
20230620,124600,7187017510,13610,13610,13620,13610,222
20230620,124500,7183995810,13620,13620,13620,13610,1000
20230620,124400,7170379610,13620,13630,13630,13620,647
20230620,124300,7161566460,13630,13630,13630,13630,46
20230620,124200,7160939480,13630,13600,13630,13600,2382
20230620,124100,7128520280,13600,13600,13600,13590,1715
20230620,124000,7105196410,13590,13600,13600,13590,363
20230620,123900,7100259720,13590,13590,13600,13590,810
20230620,123800,7089251320,13590,13590,13590,13590,192
20230620,123700,7086642040,13590,13590,13590,13580,899
20230620,123600,7074424930,13590,13590,13590,13580,634
20230620,123500,7065813870,13590,13590,13590,13580,1731
20230620,123400,7042297200,13590,13590,13590,13590,1064
20230620,123300,7027837440,13590,13580,13590,13580,1687
20230620,123200,7004911410,13590,13590,13590,13580,151
20230620,123100,7002859820,13590,13590,13590,13580,387
20230620,123000,6997602990,13590,13590,13590,13590,1487
20230620,122900,6977394660,13590,13600,13600,13590,204
20230620,122800,6974621050,13600,13590,13600,13590,122
20230620,122700,6972961980,13600,13590,13600,13590,199
20230620,122600,6970256950,13590,13590,13590,13590,251
20230620,122500,6966845860,13600,13600,13600,13600,10
20230620,122400,6966709860,13590,13590,13600,13590,132
20230620,122300,6964915970,13600,13610,13610,13600,231
20230620,122200,6961774260,13610,13610,13610,13600,2340
20230620,122100,6929927400,13610,13600,13610,13600,91
20230620,122000,6928689700,13600,13600,13600,13590,1555
20230620,121900,6907544700,13600,13600,13600,13590,636
20230620,121800,6898895220,13600,13600,13600,13600,374
20230620,121700,6893808820,13600,13590,13600,13580,2494
20230620,121600,6859915110,13590,13590,13590,13590,112
20230620,121500,6858393030,13590,13590,13590,13580,397
20230620,121400,6852997930,13590,13590,13590,13580,303
20230620,121300,6848883110,13580,13580,13590,13580,744
20230620,121200,6838778590,13580,13580,13590,13580,699
20230620,121100,6829280930,13590,13580,13590,13580,1185
20230620,121000,6813185990,13580,13580,13580,13580,206
20230620,120900,6810388510,13580,13590,13590,13580,96
20230620,120800,6809084800,13590,13580,13590,13580,349
20230620,120700,6804345360,13580,13590,13590,13580,1195
20230620,120600,6788115670,13590,13590,13600,13590,656
20230620,120500,6779200610,13600,13590,13600,13590,211
20230620,120400,6776332070,13590,13590,13600,13580,913
20230620,120300,6763926070,13600,13590,13600,13590,217
20230620,120200,6760977000,13590,13590,13600,13590,1337
20230620,120100,6742806150,13600,13590,13600,13590,40
20230620,120000,6742262530,13590,13590,13600,13590,276
20230620,115900,6738511000,13590,13590,13600,13590,237
20230620,115800,6735289030,13600,13590,13600,13590,344
20230620,115700,6730613540,13600,13600,13600,13590,150
20230620,115600,6728574900,13600,13590,13600,13590,638
20230620,115500,6719904420,13590,13590,13590,13580,350
20230620,115400,6715149380,13590,13590,13590,13590,103
20230620,115300,6713749610,13590,13580,13590,13580,232
20230620,115200,6710599020,13590,13580,13590,13580,440
20230620,115100,6704622190,13590,13570,13590,13570,4740
20230620,115000,6640253330,13570,13570,13570,13570,91
20230620,114900,6639018460,13570,13570,13570,13570,44
20230620,114800,6638421380,13570,13570,13570,13570,377
20230620,114700,6633305490,13580,13580,13580,13570,529
20230620,114600,6626126630,13580,13570,13580,13570,132
20230620,114500,6624334680,13570,13570,13580,13570,65
20230620,114400,6623452470,13580,13580,13580,13570,780
20230620,114300,6612863780,13580,13570,13580,13570,2027
20230620,114200,6585350000,13580,13580,13580,13570,2824
20230620,114100,6547028290,13570,13570,13580,13570,363
20230620,114000,6542102360,13570,13580,13580,13570,541
20230620,113900,6534760930,13570,13570,13580,13570,521
20230620,113800,6527690150,13580,13570,13580,13570,390
20230620,113700,6522396780,13570,13580,13580,13570,280
20230620,113600,6518594870,13570,13580,13580,13570,408
20230620,113500,6513056340,13580,13580,13580,13570,43
20230620,113400,6512472410,13570,13570,13580,13570,276
20230620,113300,6508726870,13570,13580,13580,13570,317
20230620,113200,6504425070,13570,13580,13580,13570,113
20230620,113100,6502891050,13580,13570,13580,13570,1012
20230620,113000,6489158150,13580,13570,13580,13570,1225
20230620,112900,6472534080,13570,13580,13580,13570,7783
20230620,112800,6366890700,13580,13590,13590,13580,1101
20230620,112700,6351933820,13580,13590,13590,13580,936
20230620,112600,6339221830,13580,13590,13590,13580,470
20230620,112500,6332835530,13590,13590,13590,13590,655
20230620,112400,6323934080,13580,13600,13600,13580,540
20230620,112300,6316599120,13600,13590,13600,13580,2435
20230620,112200,6283506780,13590,13590,13590,13580,126
20230620,112100,6281794570,13590,13580,13590,13580,452
20230620,112000,6275654360,13580,13580,13590,13580,1508
20230620,111900,6255175240,13580,13580,13580,13570,996
20230620,111800,6241649610,13580,13570,13580,13570,273
20230620,111700,6237944910,13570,13570,13570,13560,740
20230620,111600,6227903260,13570,13570,13570,13560,3300
20230620,111500,6183123260,13570,13570,13570,13560,577
20230620,111400,6175294530,13570,13560,13570,13560,2167
20230620,111300,6145908000,13560,13590,13590,13560,17196
20230620,111200,5912463640,13590,13590,13590,13580,399
20230620,111100,5907041280,13590,13580,13590,13580,2570
20230620,111000,5872125880,13590,13590,13600,13580,5141
20230620,110900,5802282730,13590,13600,13600,13590,2296
20230620,110800,5771079320,13590,13600,13600,13590,913
20230620,110700,5758671020,13600,13600,13600,13590,2415
20230620,110600,5725827860,13590,13590,13590,13590,15
20230620,110500,5725624010,13600,13610,13610,13590,2766
20230620,110400,5688004800,13610,13610,13610,13600,604
20230620,110300,5679789410,13610,13610,13610,13600,165
20230620,110200,5677543840,13600,13610,13610,13600,1808
20230620,110100,5652937070,13610,13600,13610,13600,277
20230620,110000,5649169400,13600,13600,13610,13600,753
20230620,105900,5638928520,13600,13610,13610,13600,235
20230620,105800,5635732480,13600,13610,13610,13600,3337
20230620,105700,5590349160,13610,13610,13610,13600,272
20230620,105600,5586648000,13600,13600,13610,13600,261
20230620,105500,5583097900,13600,13590,13610,13590,1434
20230620,105400,5563599040,13600,13620,13620,13590,9705
20230620,105300,5431561010,13610,13620,13620,13610,685
20230620,105200,5422232490,13620,13630,13630,13620,3468
20230620,105100,5374993220,13620,13630,13640,13620,717
20230620,105000,5365223950,13630,13630,13640,13620,1519
20230620,104900,5344530100,13630,13630,13630,13620,1096
20230620,104800,5329596770,13620,13630,13630,13620,551
20230620,104700,5322086790,13630,13630,13630,13620,1952
20230620,104600,5295489940,13640,13640,13640,13630,193
20230620,104500,5292857810,13640,13630,13640,13630,430
20230620,104400,5286996760,13630,13660,13670,13620,5608
20230620,104300,5210418550,13650,13630,13650,13620,4342
20230620,104200,5151236260,13630,13630,13630,13620,1856
20230620,104100,5125955330,13630,13630,13630,13610,1315
20230620,104000,5108041950,13630,13640,13640,13620,5684
20230620,103900,5030577510,13640,13650,13650,13640,870
20230620,103800,5018707570,13650,13640,13650,13640,707
20230620,103700,5009058600,13640,13650,13650,13640,3753
20230620,103600,4957831120,13660,13670,13670,13650,3522
20230620,103500,4909724860,13670,13680,13690,13670,6158
20230620,103400,4825501570,13680,13710,13710,13680,2893
20230620,103300,4785892760,13700,13700,13710,13690,884
20230620,103200,4773778370,13690,13690,13700,13690,187
20230620,103100,4771216650,13700,13700,13700,13690,949
20230620,103000,4758217620,13700,13690,13700,13680,1842
20230620,102900,4732993690,13690,13690,13690,13690,3502
20230620,102800,4685051310,13690,13690,13700,13690,1565
20230620,102700,4663626350,13690,13700,13700,13690,1748
20230620,102600,4639693810,13690,13720,13720,13690,2541
20230620,102500,4604874490,13710,13710,13710,13710,777
20230620,102400,4594221820,13710,13710,13720,13710,156
20230620,102300,4592083040,13710,13710,13720,13710,549
20230620,102200,4584554530,13710,13700,13710,13700,2526
20230620,102100,4549923120,13700,13700,13700,13700,272
20230620,102000,4546196720,13700,13700,13710,13700,228
20230620,101900,4543072180,13700,13700,13710,13690,3408
20230620,101800,4496381630,13700,13730,13730,13700,5173
20230620,101700,4425424580,13730,13740,13740,13730,4364
20230620,101600,4365506550,13740,13740,13740,13730,230
20230620,101500,4362346490,13740,13750,13750,13730,985
20230620,101400,4348812690,13750,13750,13760,13740,1778
20230620,101300,4324372450,13740,13730,13750,13730,836
20230620,101200,4312880540,13740,13750,13760,13740,1713
20230620,101100,4289322510,13750,13730,13750,13730,1656
20230620,101000,4266568900,13740,13750,13760,13740,4947
20230620,100900,4198547610,13750,13740,13760,13740,1143
20230620,100800,4182837510,13730,13730,13730,13720,1248
20230620,100700,4165705520,13730,13750,13760,13730,987
20230620,100600,4152140770,13750,13740,13750,13720,4239
20230620,100500,4093918410,13740,13780,13780,13740,3320
20230620,100400,4048206620,13780,13790,13790,13770,2365
20230620,100300,4015619190,13790,13790,13800,13790,2230
20230620,100200,3984866220,13790,13780,13800,13780,1544
20230620,100100,3963573620,13790,13780,13800,13770,2964
20230620,100000,3922717480,13780,13750,13790,13750,4548
20230620,095900,3860076830,13750,13750,13760,13750,1534
20230620,095800,3838983320,13760,13760,13770,13750,1960
20230620,095700,3812021210,13760,13770,13770,13760,1468
20230620,095600,3791815190,13780,13770,13800,13770,8509
20230620,095500,3674517970,13770,13770,13780,13760,6018
20230620,095400,3591611180,13770,13770,13770,13760,7980
20230620,095300,3481737930,13770,13750,13780,13740,6034
20230620,095200,3398687330,13760,13760,13770,13740,4483
20230620,095100,3337024970,13760,13750,13780,13730,6172
20230620,095000,3252037280,13750,13710,13770,13700,13627
20230620,094900,3064851940,13710,13690,13720,13680,7764
20230620,094800,2958460330,13680,13680,13680,13640,3617
20230620,094700,2909009070,13680,13680,13690,13680,1507
20230620,094600,2888389550,13680,13650,13680,13650,5333
20230620,094500,2815535490,13650,13650,13660,13640,342
20230620,094400,2810867080,13650,13640,13660,13640,2763
20230620,094300,2773159510,13650,13670,13670,13640,2268
20230620,094200,2742187480,13660,13660,13670,13660,1437
20230620,094100,2722551150,13670,13650,13670,13620,3608
20230620,094000,2673293260,13660,13670,13670,13650,293
20230620,093900,2669293580,13650,13650,13670,13650,5754
20230620,093800,2590720530,13650,13640,13660,13640,3282
20230620,093700,2545925690,13640,13620,13650,13620,2629
20230620,093600,2510082630,13630,13610,13630,13610,2644
20230620,093500,2474075920,13610,13590,13610,13580,4010
20230620,093400,2419571080,13580,13570,13590,13570,829
20230620,093300,2408312230,13580,13580,13600,13570,2493
20230620,093200,2374466790,13580,13590,13600,13570,5170
20230620,093100,2304264720,13590,13590,13590,13580,6390
20230620,093000,2217484990,13590,13620,13620,13580,7154
20230620,092900,2120191330,13620,13600,13620,13590,1992
20230620,092800,2093093010,13590,13600,13600,13590,1556
20230620,092700,2071937050,13600,13600,13600,13590,2019
20230620,092600,2044493250,13600,13590,13600,13580,4089
20230620,092500,1988926230,13580,13580,13590,13580,5322
20230620,092400,1916641760,13590,13600,13600,13580,3994
20230620,092300,1862363800,13600,13610,13610,13590,5790
20230620,092200,1783639440,13610,13610,13620,13600,5181
20230620,092100,1713120900,13610,13640,13640,13600,10579
20230620,092000,1569071400,13640,13650,13660,13640,7233
20230620,091900,1470372310,13650,13660,13660,13650,1341
20230620,091800,1452064090,13660,13690,13690,13660,13130
20230620,091700,1272505480,13690,13690,13700,13680,4791
20230620,091600,1206912830,13700,13690,13700,13680,4831
20230620,091500,1140776680,13690,13700,13700,13680,842
20230620,091400,1129243340,13700,13710,13720,13680,2693
20230620,091300,1092351050,13680,13670,13720,13650,7029
20230620,091200,996203820,13670,13640,13670,13630,6718
20230620,091100,904575170,13640,13650,13660,13630,5273
20230620,091000,832625520,13660,13670,13670,13650,3745
20230620,090900,781469640,13670,13700,13700,13670,4569
20230620,090800,718997600,13700,13690,13700,13670,2903
20230620,090700,679299800,13690,13690,13710,13670,3781
20230620,090600,627548490,13690,13670,13720,13670,1319
20230620,090500,609489970,13660,13710,13740,13660,6945
20230620,090400,514304690,13710,13700,13720,13700,5644
20230620,090300,436940260,13660,13710,13720,13610,9361
20230620,090200,309085100,13720,13610,13720,13590,5140
20230620,090100,238947200,13610,13670,13700,13600,6955
20230620,090000,144118690,13660,13690,13720,13660,10446