200470/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203300,1231792430,3325,3325,3325,3325,5974
20230613,203200,1231792430,3325,3325,3325,3325,0
20230613,203100,1231792430,3325,3325,3325,3325,0
20230613,203000,1231792430,3325,3325,3325,3325,0
20230613,202900,1231792430,3325,3325,3325,3325,0
20230613,202800,1231792430,3325,3325,3325,3325,0
20230613,202700,1231792430,3325,3325,3325,3325,0
20230613,202600,1231792430,3325,3325,3325,3325,0
20230613,202500,1231792430,3325,3325,3325,3325,0
20230613,202400,1231792430,3325,3325,3325,3325,0
20230613,202300,1231792430,3325,3325,3325,3325,0
20230613,202200,1231792430,3325,3325,3325,3325,0
20230613,202100,1231792430,3325,3325,3325,3325,0
20230613,202000,1231792430,3325,3325,3325,3325,0
20230613,201900,1231792430,3325,3325,3325,3325,0
20230613,201800,1231792430,3325,3325,3325,3325,0
20230613,201700,1231792430,3325,3325,3325,3325,0
20230613,201600,1231792430,3325,3325,3325,3325,0
20230613,201500,1231792430,3325,3325,3325,3325,0
20230613,201400,1231792430,3325,3325,3325,3325,0
20230613,201300,1231792430,3325,3325,3325,3325,0
20230613,201200,1231792430,3325,3325,3325,3325,0
20230613,201100,1231792430,3325,3325,3325,3325,0
20230613,201000,1231792430,3325,3325,3325,3325,0
20230613,200900,1231792430,3325,3325,3325,3325,0
20230613,200800,1231792430,3325,3325,3325,3325,0
20230613,200700,1231792430,3325,3325,3325,3325,0
20230613,200600,1231792430,3325,3325,3325,3325,0
20230613,200500,1231792430,3325,3325,3325,3325,0
20230613,200400,1231792430,3325,3325,3325,3325,0
20230613,200300,1231792430,3325,3325,3325,3325,5974
20230613,200200,1231792430,3325,3325,3325,3325,0
20230613,200100,1231792430,3325,3325,3325,3325,0
20230613,200000,1231792430,3325,3325,3325,3325,0
20230613,195900,1231792430,3325,3325,3325,3325,0
20230613,195800,1231792430,3325,3325,3325,3325,0
20230613,195700,1231792430,3325,3325,3325,3325,0
20230613,195600,1231792430,3325,3325,3325,3325,0
20230613,195500,1231792430,3325,3325,3325,3325,0
20230613,195400,1231792430,3325,3325,3325,3325,0
20230613,195300,1231792430,3325,3325,3325,3325,0
20230613,195200,1231792430,3325,3325,3325,3325,0
20230613,195100,1231792430,3325,3325,3325,3325,0
20230613,195000,1231792430,3325,3325,3325,3325,0
20230613,194900,1231792430,3325,3325,3325,3325,0
20230613,194800,1231792430,3325,3325,3325,3325,0
20230613,194700,1231792430,3325,3325,3325,3325,0
20230613,194600,1231792430,3325,3325,3325,3325,0
20230613,194500,1231792430,3325,3325,3325,3325,0
20230613,194400,1231792430,3325,3325,3325,3325,0
20230613,194300,1231792430,3325,3325,3325,3325,0
20230613,194200,1231792430,3325,3325,3325,3325,0
20230613,194100,1231792430,3325,3325,3325,3325,0
20230613,194000,1231792430,3325,3325,3325,3325,0
20230613,193900,1231792430,3325,3325,3325,3325,0
20230613,193800,1231792430,3325,3325,3325,3325,0
20230613,193700,1231792430,3325,3325,3325,3325,0
20230613,193600,1231792430,3325,3325,3325,3325,0
20230613,193500,1231792430,3325,3325,3325,3325,0
20230613,193400,1231792430,3325,3325,3325,3325,0
20230613,193300,1231792430,3325,3325,3325,3325,5974
20230613,193200,1231792430,3325,3325,3325,3325,0
20230613,193100,1231792430,3325,3325,3325,3325,0
20230613,193000,1231792430,3325,3325,3325,3325,0
20230613,192900,1231792430,3325,3325,3325,3325,0
20230613,192800,1231792430,3325,3325,3325,3325,0
20230613,192700,1231792430,3325,3325,3325,3325,0
20230613,192600,1231792430,3325,3325,3325,3325,0
20230613,192500,1231792430,3325,3325,3325,3325,0
20230613,192400,1231792430,3325,3325,3325,3325,0
20230613,192300,1231792430,3325,3325,3325,3325,0
20230613,192200,1231792430,3325,3325,3325,3325,0
20230613,192100,1231792430,3325,3325,3325,3325,0
20230613,192000,1231792430,3325,3325,3325,3325,0
20230613,191900,1231792430,3325,3325,3325,3325,0
20230613,191800,1231792430,3325,3325,3325,3325,0
20230613,191700,1231792430,3325,3325,3325,3325,0
20230613,191600,1231792430,3325,3325,3325,3325,0
20230613,191500,1231792430,3325,3325,3325,3325,0
20230613,191400,1231792430,3325,3325,3325,3325,0
20230613,191300,1231792430,3325,3325,3325,3325,0
20230613,191200,1231792430,3325,3325,3325,3325,0
20230613,191100,1231792430,3325,3325,3325,3325,0
20230613,191000,1231792430,3325,3325,3325,3325,0
20230613,190900,1231792430,3325,3325,3325,3325,0
20230613,190800,1231792430,3325,3325,3325,3325,0
20230613,190700,1231792430,3325,3325,3325,3325,0
20230613,190600,1231792430,3325,3325,3325,3325,0
20230613,190500,1231792430,3325,3325,3325,3325,0
20230613,190400,1231792430,3325,3325,3325,3325,0
20230613,190300,1231792430,3325,3325,3325,3325,5974
20230613,190200,1231792430,3325,3325,3325,3325,0
20230613,190100,1231792430,3325,3325,3325,3325,0
20230613,190000,1231792430,3325,3325,3325,3325,0
20230613,185900,1231792430,3325,3325,3325,3325,0
20230613,185800,1231792430,3325,3325,3325,3325,0
20230613,185700,1231792430,3325,3325,3325,3325,0
20230613,185600,1231792430,3325,3325,3325,3325,0
20230613,185500,1231792430,3325,3325,3325,3325,0
20230613,185400,1231792430,3325,3325,3325,3325,0
20230613,185300,1231792430,3325,3325,3325,3325,0
20230613,185200,1231792430,3325,3325,3325,3325,0
20230613,185100,1231792430,3325,3325,3325,3325,0
20230613,185000,1231792430,3325,3325,3325,3325,0
20230613,184900,1231792430,3325,3325,3325,3325,0
20230613,184800,1231792430,3325,3325,3325,3325,0
20230613,184700,1231792430,3325,3325,3325,3325,0
20230613,184600,1231792430,3325,3325,3325,3325,0
20230613,184500,1231792430,3325,3325,3325,3325,0
20230613,184400,1231792430,3325,3325,3325,3325,0
20230613,184300,1231792430,3325,3325,3325,3325,0
20230613,184200,1231792430,3325,3325,3325,3325,0
20230613,184100,1231792430,3325,3325,3325,3325,0
20230613,184000,1231792430,3325,3325,3325,3325,0
20230613,183900,1231792430,3325,3325,3325,3325,0
20230613,183800,1231792430,3325,3325,3325,3325,0
20230613,183700,1231792430,3325,3325,3325,3325,0
20230613,183600,1231792430,3325,3325,3325,3325,0
20230613,183500,1231792430,3325,3325,3325,3325,0
20230613,183400,1231792430,3325,3325,3325,3325,0
20230613,183300,1231792430,3325,3325,3325,3325,5974
20230613,183200,1231792430,3325,3325,3325,3325,0
20230613,183100,1231792430,3325,3325,3325,3325,0
20230613,183000,1231792430,3325,3325,3325,3325,0
20230613,182900,1231792430,3325,3325,3325,3325,0
20230613,182800,1231792430,3325,3325,3325,3325,0
20230613,182700,1231792430,3325,3325,3325,3325,0
20230613,182600,1231792430,3325,3325,3325,3325,0
20230613,182500,1231792430,3325,3325,3325,3325,0
20230613,182400,1231792430,3325,3325,3325,3325,0
20230613,182300,1231792430,3325,3325,3325,3325,0
20230613,182200,1231792430,3325,3325,3325,3325,0
20230613,182100,1231792430,3325,3325,3325,3325,0
20230613,182000,1231792430,3325,3325,3325,3325,0
20230613,181900,1231792430,3325,3325,3325,3325,0
20230613,181800,1231792430,3325,3325,3325,3325,0
20230613,181700,1231792430,3325,3325,3325,3325,0
20230613,181600,1231792430,3325,3325,3325,3325,0
20230613,181500,1231792430,3325,3325,3325,3325,0
20230613,181400,1231792430,3325,3325,3325,3325,0
20230613,181300,1231792430,3325,3325,3325,3325,0
20230613,181200,1231792430,3325,3325,3325,3325,0
20230613,181100,1231792430,3325,3325,3325,3325,0
20230613,181000,1231792430,3325,3325,3325,3325,0
20230613,180900,1231792430,3325,3325,3325,3325,0
20230613,180800,1231792430,3325,3325,3325,3325,0
20230613,180700,1231792430,3325,3325,3325,3325,0
20230613,180600,1231792430,3325,3325,3325,3325,0
20230613,180500,1231792430,3325,3325,3325,3325,0
20230613,180400,1231792430,3325,3325,3325,3325,0
20230613,180300,1231792430,3325,3325,3325,3325,5974
20230613,180200,1231792430,3325,3325,3325,3325,0
20230613,180100,1231792430,3325,3325,3325,3325,0
20230613,180000,1231792430,3325,3325,3325,3325,0
20230613,175900,1231792430,3325,3325,3325,3325,0
20230613,175800,1231792430,3325,3325,3325,3325,0
20230613,175700,1231792430,3325,3325,3325,3325,0
20230613,175600,1231792430,3325,3325,3325,3325,0
20230613,175500,1231792430,3325,3325,3325,3325,0
20230613,175400,1231792430,3325,3325,3325,3325,0
20230613,175300,1231792430,3325,3325,3325,3325,0
20230613,175200,1231792430,3325,3325,3325,3325,0
20230613,175100,1231792430,3325,3325,3325,3325,0
20230613,175000,1231792430,3325,3325,3325,3325,0
20230613,174900,1231792430,3325,3325,3325,3325,0
20230613,174800,1231792430,3325,3325,3325,3325,0
20230613,174700,1231792430,3325,3325,3325,3325,0
20230613,174600,1231792430,3325,3325,3325,3325,0
20230613,174500,1231792430,3325,3325,3325,3325,0
20230613,174400,1231792430,3325,3325,3325,3325,0
20230613,174300,1231792430,3325,3325,3325,3325,0
20230613,174200,1231792430,3325,3325,3325,3325,0
20230613,174100,1231792430,3325,3325,3325,3325,0
20230613,174000,1231792430,3325,3325,3325,3325,0
20230613,173900,1231792430,3325,3325,3325,3325,0
20230613,173800,1231792430,3325,3325,3325,3325,0
20230613,173700,1231792430,3325,3325,3325,3325,0
20230613,173600,1231792430,3325,3325,3325,3325,0
20230613,173500,1231792430,3325,3325,3325,3325,0
20230613,173400,1231792430,3325,3325,3325,3325,0
20230613,173300,1231792430,3325,3325,3325,3325,5974
20230613,173200,1231792430,3325,3325,3325,3325,0
20230613,173100,1231792430,3325,3325,3325,3325,0
20230613,173000,1231792430,3325,3325,3325,3325,0
20230613,172900,1231792430,3325,3325,3325,3325,0
20230613,172800,1231792430,3325,3325,3325,3325,0
20230613,172700,1231792430,3325,3325,3325,3325,0
20230613,172600,1231792430,3325,3325,3325,3325,0
20230613,172500,1231792430,3325,3325,3325,3325,0
20230613,172400,1231792430,3325,3325,3325,3325,0
20230613,172300,1231792430,3325,3325,3325,3325,0
20230613,172200,1231792430,3325,3325,3325,3325,0
20230613,172100,1231792430,3325,3325,3325,3325,0
20230613,172000,1231792430,3325,3325,3325,3325,0
20230613,171900,1231792430,3325,3325,3325,3325,0
20230613,171800,1231792430,3325,3325,3325,3325,0
20230613,171700,1231792430,3325,3325,3325,3325,0
20230613,171600,1231792430,3325,3325,3325,3325,0
20230613,171500,1231792430,3325,3325,3325,3325,0
20230613,171400,1231792430,3325,3325,3325,3325,0
20230613,171300,1231792430,3325,3325,3325,3325,0
20230613,171200,1231792430,3325,3325,3325,3325,0
20230613,171100,1231792430,3325,3325,3325,3325,0
20230613,171000,1231792430,3325,3325,3325,3325,0
20230613,170900,1231792430,3325,3325,3325,3325,0
20230613,170800,1231792430,3325,3325,3325,3325,0
20230613,170700,1231792430,3325,3325,3325,3325,0
20230613,170600,1231792430,3325,3325,3325,3325,0
20230613,170500,1231792430,3325,3325,3325,3325,0
20230613,170400,1231792430,3325,3325,3325,3325,0
20230613,170300,1231792430,3325,3325,3325,3325,5974
20230613,170200,1231792430,3325,3325,3325,3325,0
20230613,170100,1231792430,3325,3325,3325,3325,0
20230613,170000,1231792430,3325,3325,3325,3325,0
20230613,165900,1231792430,3325,3325,3325,3325,0
20230613,165800,1231792430,3325,3325,3325,3325,0
20230613,165700,1231792430,3325,3325,3325,3325,0
20230613,165600,1231792430,3325,3325,3325,3325,0
20230613,165500,1231792430,3325,3325,3325,3325,0
20230613,165400,1231792430,3325,3325,3325,3325,0
20230613,165300,1231792430,3325,3325,3325,3325,0
20230613,165200,1231792430,3325,3325,3325,3325,0
20230613,165100,1231792430,3325,3325,3325,3325,0
20230613,165000,1231792430,3325,3325,3325,3325,0
20230613,164900,1231792430,3325,3325,3325,3325,0
20230613,164800,1231792430,3325,3325,3325,3325,0
20230613,164700,1231792430,3325,3325,3325,3325,0
20230613,164600,1231792430,3325,3325,3325,3325,0
20230613,164500,1231792430,3325,3325,3325,3325,0
20230613,164400,1231792430,3325,3325,3325,3325,0
20230613,164300,1231792430,3325,3325,3325,3325,0
20230613,164200,1231792430,3325,3325,3325,3325,0
20230613,164100,1231792430,3325,3325,3325,3325,0
20230613,164000,1231792430,3325,3325,3325,3325,0
20230613,163900,1231792430,3325,3325,3325,3325,0
20230613,163800,1231792430,3325,3325,3325,3325,0
20230613,163700,1231792430,3325,3325,3325,3325,0
20230613,163600,1231792430,3325,3325,3325,3325,0
20230613,163500,1231792430,3325,3325,3325,3325,0
20230613,163400,1231792430,3325,3325,3325,3325,0
20230613,163300,1231792430,3325,3325,3325,3325,5974
20230613,163200,1231792430,3325,3325,3325,3325,0
20230613,163100,1231792430,3325,3325,3325,3325,0
20230613,163000,1231792430,3325,3325,3325,3325,0
20230613,162900,1231792430,3325,3325,3325,3325,0
20230613,162800,1231792430,3325,3325,3325,3325,0
20230613,162700,1231792430,3325,3325,3325,3325,0
20230613,162600,1231792430,3325,3325,3325,3325,0
20230613,162500,1231792430,3325,3325,3325,3325,0
20230613,162400,1231792430,3325,3325,3325,3325,0
20230613,162300,1231792430,3325,3325,3325,3325,0
20230613,162200,1231792430,3325,3325,3325,3325,0
20230613,162100,1231792430,3325,3325,3325,3325,0
20230613,162000,1231792430,3325,3325,3325,3325,0
20230613,161900,1231792430,3325,3325,3325,3325,0
20230613,161800,1231792430,3325,3325,3325,3325,0
20230613,161700,1231792430,3325,3325,3325,3325,0
20230613,161600,1231792430,3325,3325,3325,3325,0
20230613,161500,1231792430,3325,3325,3325,3325,0
20230613,161400,1231792430,3325,3325,3325,3325,0
20230613,161300,1231792430,3325,3325,3325,3325,0
20230613,161200,1231792430,3325,3325,3325,3325,0
20230613,161100,1231792430,3325,3325,3325,3325,0
20230613,161000,1231792430,3325,3325,3325,3325,0
20230613,160900,1231792430,3325,3325,3325,3325,0
20230613,160800,1231792430,3325,3325,3325,3325,0
20230613,160700,1231792430,3325,3325,3325,3325,0
20230613,160600,1231792430,3325,3325,3325,3325,0
20230613,160500,1231792430,3325,3325,3325,3325,0
20230613,160400,1231792430,3325,3325,3325,3325,0
20230613,160300,1231792430,3325,3325,3325,3325,5974
20230613,160200,1231792430,3325,3325,3325,3325,0
20230613,160100,1231792430,3325,3325,3325,3325,0
20230613,160000,1231792430,3325,3325,3325,3325,0
20230613,155900,1231792430,3325,3325,3325,3325,0
20230613,155800,1231792430,3325,3325,3325,3325,0
20230613,155700,1231792430,3325,3325,3325,3325,0
20230613,155600,1231792430,3325,3325,3325,3325,0
20230613,155500,1231792430,3325,3325,3325,3325,0
20230613,155400,1231792430,3325,3325,3325,3325,0
20230613,155300,1231792430,3325,3325,3325,3325,0
20230613,155200,1231792430,3325,3325,3325,3325,0
20230613,155100,1231792430,3325,3325,3325,3325,0
20230613,155000,1231792430,3325,3325,3325,3325,0
20230613,154900,1231792430,3325,3325,3325,3325,0
20230613,154800,1231792430,3325,3325,3325,3325,0
20230613,154700,1231792430,3325,3325,3325,3325,0
20230613,154600,1231792430,3325,3325,3325,3325,0
20230613,154500,1231792430,3325,3325,3325,3325,0
20230613,154400,1231792430,3325,3325,3325,3325,0
20230613,154300,1231792430,3325,3325,3325,3325,0
20230613,154200,1231792430,3325,3325,3325,3325,0
20230613,154100,1231792430,3325,3325,3325,3325,0
20230613,154000,1231792430,3325,3325,3325,3325,0
20230613,153900,1231792430,3325,3325,3325,3325,0
20230613,153800,1231792430,3325,3325,3325,3325,0
20230613,153700,1231792430,3325,3325,3325,3325,0
20230613,153600,1231792430,3325,3325,3325,3325,0
20230613,153500,1231792430,3325,3325,3325,3325,0
20230613,153400,1231792430,3325,3325,3325,3325,0
20230613,153300,1231792430,3325,3325,3325,3325,5974
20230613,153200,1231792430,3325,3325,3325,3325,0
20230613,153100,1231792430,3325,3325,3325,3325,0
20230613,153000,1231792430,3325,3325,3325,3325,5974
20230613,152900,1211928880,3335,3335,3335,3335,0
20230613,152800,1211928880,3335,3335,3335,3335,0
20230613,152700,1211928880,3335,3335,3335,3335,0
20230613,152600,1211928880,3335,3335,3335,3335,0
20230613,152500,1211928880,3335,3335,3335,3335,0
20230613,152400,1211928880,3335,3335,3335,3335,0
20230613,152300,1211928880,3335,3335,3335,3335,0
20230613,152200,1211928880,3335,3335,3335,3335,0
20230613,152100,1211928880,3335,3335,3335,3335,0
20230613,152000,1211928880,3335,3335,3335,3335,0
20230613,151900,1211928880,3335,3335,3335,3335,227
20230613,151800,1211171835,3340,3340,3340,3340,0
20230613,151700,1211171835,3340,3340,3340,3340,42
20230613,151600,1211031555,3340,3340,3340,3335,316
20230613,151500,1209976190,3340,3340,3340,3340,10
20230613,151400,1209942790,3340,3340,3340,3340,0
20230613,151300,1209942790,3340,3330,3340,3330,849
20230613,151200,1207108620,3330,3330,3330,3330,1
20230613,151100,1207105290,3330,3330,3330,3330,20
20230613,151000,1207038690,3340,3330,3340,3330,308
20230613,150900,1206012470,3335,3340,3340,3335,652
20230613,150800,1203838040,3345,3340,3345,3335,3818
20230613,150700,1191096775,3345,3345,3345,3345,317
20230613,150600,1190036410,3345,3345,3345,3345,733
20230613,150500,1187584525,3340,3340,3340,3340,4
20230613,150400,1187571165,3340,3340,3340,3340,0
20230613,150300,1187571165,3340,3345,3345,3340,18
20230613,150200,1187510990,3345,3345,3345,3345,0
20230613,150100,1187510990,3345,3345,3345,3345,201
20230613,150000,1186838645,3340,3345,3345,3340,176
20230613,145900,1186250800,3340,3340,3340,3340,4599
20230613,145800,1170890140,3340,3340,3340,3340,51
20230613,145700,1170719800,3345,3350,3350,3345,915
20230613,145600,1167659120,3345,3345,3345,3345,486
20230613,145500,1166033450,3345,3345,3345,3345,1
20230613,145400,1166030105,3340,3345,3345,3340,46
20230613,145300,1165876435,3345,3345,3345,3345,505
20230613,145200,1164187210,3350,3350,3350,3350,1
20230613,145100,1164183860,3345,3345,3345,3345,0
20230613,145000,1164183860,3345,3345,3345,3345,0
20230613,144900,1164183860,3345,3345,3345,3345,0
20230613,144800,1164183860,3345,3345,3345,3345,0
20230613,144700,1164183860,3345,3345,3345,3345,1366
20230613,144600,1159614590,3345,3345,3345,3345,465
20230613,144500,1158059165,3345,3345,3345,3345,390
20230613,144400,1156754615,3345,3345,3345,3345,3478
20230613,144300,1145120705,3345,3345,3345,3345,70
20230613,144200,1144886555,3345,3345,3345,3345,0
20230613,144100,1144886555,3345,3345,3345,3345,0
20230613,144000,1144886555,3345,3345,3345,3345,118
20230613,143900,1144491845,3345,3345,3345,3345,0
20230613,143800,1144491845,3345,3345,3345,3345,500
20230613,143700,1142819345,3350,3350,3350,3350,1
20230613,143600,1142815995,3345,3345,3345,3345,0
20230613,143500,1142815995,3345,3345,3345,3345,0
20230613,143400,1142815995,3345,3345,3345,3345,100
20230613,143300,1142481495,3345,3345,3345,3345,13
20230613,143200,1142438010,3350,3350,3350,3350,513
20230613,143100,1140719460,3350,3350,3350,3350,200
20230613,143000,1140049460,3355,3355,3355,3355,300
20230613,142900,1139042960,3355,3355,3355,3355,82
20230613,142800,1138767850,3350,3350,3350,3350,210
20230613,142700,1138064350,3350,3350,3350,3350,2070
20230613,142600,1131129850,3350,3350,3350,3350,0
20230613,142500,1131129850,3350,3350,3350,3350,1529
20230613,142400,1126007700,3355,3355,3355,3355,0
20230613,142300,1126007700,3355,3355,3360,3355,106
20230613,142200,1125652040,3355,3355,3355,3355,6
20230613,142100,1125631910,3355,3355,3355,3355,0
20230613,142000,1125631910,3355,3355,3355,3355,21
20230613,141900,1125561455,3350,3350,3350,3350,0
20230613,141800,1125561455,3350,3350,3350,3350,0
20230613,141700,1125561455,3350,3355,3355,3350,632
20230613,141600,1123444245,3355,3355,3355,3355,127
20230613,141500,1123018160,3355,3350,3355,3350,2045
20230613,141400,1116157685,3350,3355,3355,3350,169
20230613,141300,1115591285,3355,3355,3355,3355,103
20230613,141200,1115245720,3355,3355,3355,3355,0
20230613,141100,1115245720,3355,3355,3355,3355,0
20230613,141000,1115245720,3355,3355,3355,3355,0
20230613,140900,1115245720,3355,3355,3355,3355,0
20230613,140800,1115245720,3355,3355,3355,3355,5
20230613,140700,1115228945,3355,3355,3355,3355,113
20230613,140600,1114849830,3350,3350,3350,3350,82
20230613,140500,1114575130,3350,3350,3350,3350,0
20230613,140400,1114575130,3350,3355,3355,3350,535
20230613,140300,1112780255,3360,3360,3360,3360,1
20230613,140200,1112776895,3350,3350,3350,3350,0
20230613,140100,1112776895,3350,3350,3350,3350,110
20230613,140000,1112408395,3350,3350,3350,3350,1
20230613,135900,1112405045,3360,3360,3360,3360,61
20230613,135800,1112200085,3350,3350,3350,3350,142
20230613,135700,1111724385,3355,3355,3355,3355,945
20230613,135600,1108553910,3355,3360,3360,3355,109
20230613,135500,1108188210,3355,3355,3355,3355,0
20230613,135400,1108188210,3355,3355,3355,3355,30
20230613,135300,1108087560,3360,3355,3360,3355,996
20230613,135200,1104745975,3360,3360,3360,3360,1
20230613,135100,1104742615,3355,3355,3355,3355,200
20230613,135000,1104071615,3355,3360,3360,3355,201
20230613,134900,1103396260,3360,3360,3360,3360,31
20230613,134800,1103292100,3360,3360,3360,3360,15
20230613,134700,1103241700,3360,3360,3360,3360,5
20230613,134600,1103224900,3355,3360,3360,3355,2
20230613,134500,1103218185,3360,3355,3360,3355,51
20230613,134400,1103047075,3355,3355,3355,3355,800
20230613,134300,1100363075,3355,3355,3355,3355,728
20230613,134200,1097920635,3360,3360,3360,3360,1
20230613,134100,1097917275,3365,3365,3365,3365,300
20230613,134000,1096907775,3365,3365,3365,3365,0
20230613,133900,1096907775,3365,3365,3365,3365,0
20230613,133800,1096907775,3365,3365,3365,3365,165
20230613,133700,1096352550,3365,3355,3365,3355,502
20230613,133600,1094665725,3350,3350,3350,3350,1
20230613,133500,1094662375,3350,3350,3350,3350,0
20230613,133400,1094662375,3350,3350,3350,3350,0
20230613,133300,1094662375,3350,3345,3350,3345,97
20230613,133200,1094337430,3345,3345,3345,3345,168
20230613,133100,1093775470,3350,3350,3350,3350,1
20230613,133000,1093772120,3345,3345,3345,3345,0
20230613,132900,1093772120,3345,3345,3345,3345,230
20230613,132800,1093002770,3350,3350,3350,3345,1975
20230613,132700,1086388020,3350,3350,3350,3350,200
20230613,132600,1085718020,3350,3350,3350,3350,28
20230613,132500,1085624220,3350,3350,3350,3350,0
20230613,132400,1085624220,3350,3350,3350,3350,1700
20230613,132300,1079929220,3350,3355,3355,3350,889
20230613,132200,1076948050,3355,3360,3365,3355,495
20230613,132100,1075286990,3365,3365,3365,3365,150
20230613,132000,1074782240,3365,3365,3370,3365,12
20230613,131900,1074741850,3370,3370,3370,3370,0
20230613,131800,1074741850,3370,3375,3375,3355,203
20230613,131700,1074057745,3375,3370,3375,3370,293
20230613,131600,1073070270,3375,3365,3375,3365,1683
20230613,131500,1067401285,3365,3355,3365,3345,2840
20230613,131400,1057895965,3365,3365,3365,3365,50
20230613,131300,1057727715,3365,3360,3370,3360,3046
20230613,131200,1047487615,3355,3345,3355,3345,1935
20230613,131100,1040995790,3345,3345,3345,3345,0
20230613,131000,1040995790,3345,3345,3345,3345,0
20230613,130900,1040995790,3345,3345,3345,3345,0
20230613,130800,1040995790,3345,3345,3345,3345,520
20230613,130700,1039256390,3345,3345,3345,3345,8
20230613,130600,1039229630,3345,3345,3345,3345,54
20230613,130500,1039049000,3340,3340,3340,3340,100
20230613,130400,1038715000,3340,3340,3340,3340,21
20230613,130300,1038644860,3345,3345,3345,3345,124
20230613,130200,1038230080,3340,3340,3340,3340,0
20230613,130100,1038230080,3340,3340,3340,3340,0
20230613,130000,1038230080,3340,3340,3340,3340,0
20230613,125900,1038230080,3340,3340,3340,3340,121
20230613,125800,1037825940,3340,3340,3340,3340,74
20230613,125700,1037578780,3345,3345,3345,3345,68
20230613,125600,1037351320,3345,3345,3345,3345,1951
20230613,125500,1030825225,3345,3345,3345,3345,0
20230613,125400,1030825225,3345,3345,3345,3345,1
20230613,125300,1030821880,3340,3340,3340,3340,170
20230613,125200,1030254080,3345,3345,3345,3345,48
20230613,125100,1030093520,3345,3345,3345,3345,12
20230613,125000,1030053380,3345,3345,3350,3345,29
20230613,124900,1029956245,3355,3355,3355,3355,1
20230613,124800,1029952890,3335,3335,3335,3335,60
20230613,124700,1029752790,3335,3335,3335,3335,0
20230613,124600,1029752790,3335,3340,3340,3335,1000
20230613,124500,1026417780,3335,3335,3335,3335,0
20230613,124400,1026417780,3335,3335,3335,3335,0
20230613,124300,1026417780,3335,3350,3350,3335,3000
20230613,124200,1016376390,3335,3335,3335,3335,0
20230613,124100,1016376390,3335,3340,3340,3335,121
20230613,124000,1015972480,3345,3345,3345,3345,1981
20230613,123900,1009346035,3350,3350,3350,3350,0
20230613,123800,1009346035,3350,3350,3350,3350,0
20230613,123700,1009346035,3350,3350,3350,3350,150
20230613,123600,1008843535,3355,3355,3355,3355,0
20230613,123500,1008843535,3355,3350,3355,3350,434
20230613,123400,1007389630,3350,3350,3350,3350,169
20230613,123300,1006823480,3350,3350,3350,3350,38
20230613,123200,1006696180,3350,3350,3350,3350,15
20230613,123100,1006645930,3350,3350,3350,3350,5
20230613,123000,1006629180,3360,3360,3360,3360,0
20230613,122900,1006629180,3360,3360,3360,3360,1459
20230613,122800,1001726940,3355,3355,3355,3355,1323
20230613,122700,997288275,3350,3350,3350,3350,553
20230613,122600,995435725,3350,3350,3350,3350,447
20230613,122500,993938275,3350,3350,3350,3350,0
20230613,122400,993938275,3350,3350,3350,3350,0
20230613,122300,993938275,3350,3350,3350,3350,0
20230613,122200,993938275,3350,3350,3350,3350,173
20230613,122100,993358725,3345,3345,3345,3345,0
20230613,122000,993358725,3345,3345,3345,3345,0
20230613,121900,993358725,3345,3345,3345,3345,0
20230613,121800,993358725,3345,3345,3345,3345,0
20230613,121700,993358725,3345,3345,3345,3345,164
20230613,121600,992810145,3350,3350,3350,3350,2
20230613,121500,992803445,3350,3350,3350,3350,4
20230613,121400,992790045,3350,3350,3350,3350,17
20230613,121300,992733095,3350,3350,3355,3350,92
20230613,121200,992424515,3350,3350,3350,3350,40
20230613,121100,992290515,3350,3355,3355,3350,2
20230613,121000,992283810,3355,3350,3355,3350,11
20230613,120900,992246955,3350,3350,3350,3350,0
20230613,120800,992246955,3350,3350,3350,3350,0
20230613,120700,992246955,3350,3350,3350,3350,0
20230613,120600,992246955,3350,3350,3350,3350,0
20230613,120500,992246955,3350,3350,3350,3350,150
20230613,120400,991744455,3355,3350,3355,3350,261
20230613,120300,990869865,3350,3350,3350,3350,6
20230613,120200,990849765,3355,3355,3355,3355,1
20230613,120100,990846410,3340,3340,3340,3340,172
20230613,120000,990271930,3340,3345,3345,3340,1042
20230613,115900,986791590,3340,3340,3340,3340,30
20230613,115800,986691390,3340,3340,3340,3340,0
20230613,115700,986691390,3340,3340,3340,3340,0
20230613,115600,986691390,3340,3340,3340,3340,0
20230613,115500,986691390,3340,3340,3340,3340,1
20230613,115400,986688050,3350,3340,3350,3340,22
20230613,115300,986614410,3340,3340,3340,3340,10
20230613,115200,986581010,3340,3340,3340,3340,33
20230613,115100,986470790,3340,3340,3340,3340,254
20230613,115000,985622430,3340,3340,3340,3340,0
20230613,114900,985622430,3340,3340,3340,3340,0
20230613,114800,985622430,3340,3340,3340,3340,3
20230613,114700,985612410,3340,3340,3340,3340,95
20230613,114600,985295110,3340,3340,3340,3340,3
20230613,114500,985285090,3355,3355,3355,3355,1
20230613,114400,985281735,3355,3355,3355,3355,243
20230613,114300,984466470,3360,3355,3360,3355,26
20230613,114200,984379235,3355,3355,3355,3355,54
20230613,114100,984198065,3360,3340,3360,3340,638
20230613,114000,982055145,3340,3340,3340,3335,27
20230613,113900,981965010,3340,3340,3340,3340,50
20230613,113800,981798010,3340,3340,3340,3340,7
20230613,113700,981774630,3360,3360,3360,3360,0
20230613,113600,981774630,3360,3360,3360,3360,7
20230613,113500,981751110,3335,3340,3340,3335,2030
20230613,113400,974977525,3360,3360,3360,3360,0
20230613,113300,974977525,3360,3360,3360,3360,0
20230613,113200,974977525,3360,3340,3360,3340,107
20230613,113100,974618945,3340,3340,3340,3340,0
20230613,113000,974618945,3340,3355,3355,3335,1798
20230613,112900,968612755,3365,3355,3365,3355,106
20230613,112800,968257115,3355,3355,3355,3355,0
20230613,112700,968257115,3355,3355,3355,3355,0
20230613,112600,968257115,3355,3355,3355,3355,248
20230613,112500,967425075,3355,3350,3355,3350,1000
20230613,112400,964070840,3340,3340,3340,3340,3
20230613,112300,964060820,3340,3340,3340,3340,0
20230613,112200,964060820,3340,3340,3340,3340,37
20230613,112100,963937240,3340,3340,3340,3340,370
20230613,112000,962701440,3340,3345,3345,3340,542
20230613,111900,960890675,3350,3355,3355,3345,814
20230613,111800,958166470,3360,3360,3360,3360,0
20230613,111700,958166470,3360,3350,3360,3350,3232
20230613,111600,947337080,3355,3365,3365,3355,375
20230613,111500,946077135,3365,3365,3365,3365,3
20230613,111400,946067040,3365,3365,3365,3365,100
20230613,111300,945730540,3350,3350,3350,3345,1027
20230613,111200,942290690,3370,3375,3375,3350,1022
20230613,111100,938866225,3355,3360,3360,3355,374
20230613,111000,937610945,3360,3370,3375,3360,2657
20230613,110900,928670700,3380,3385,3385,3375,196
20230613,110800,928008190,3385,3365,3385,3365,3768
20230613,110700,915300900,3355,3365,3365,3350,1894
20230613,110600,908940495,3370,3370,3370,3370,135
20230613,110500,908485545,3370,3385,3385,3370,5662
20230613,110400,889350640,3385,3390,3390,3380,2964
20230613,110300,879326450,3390,3385,3395,3375,9106
20230613,110200,848481135,3395,3390,3400,3365,18778
20230613,110100,784842200,3390,3340,3400,3340,34840
20230613,110000,667395650,3340,3320,3340,3320,2010
20230613,105900,660701585,3320,3320,3320,3320,1199
20230613,105800,656720905,3315,3315,3315,3315,80
20230613,105700,656455705,3315,3315,3315,3315,0
20230613,105600,656455705,3315,3315,3315,3315,0
20230613,105500,656455705,3315,3315,3315,3315,0
20230613,105400,656455705,3315,3315,3315,3315,373
20230613,105300,655219210,3310,3310,3310,3310,0
20230613,105200,655219210,3310,3310,3310,3310,129
20230613,105100,654792220,3315,3315,3315,3315,527
20230613,105000,653045215,3315,3315,3315,3315,0
20230613,104900,653045215,3315,3315,3315,3315,0
20230613,104800,653045215,3315,3315,3315,3315,0
20230613,104700,653045215,3315,3315,3315,3315,307
20230613,104600,652027510,3315,3315,3315,3315,50
20230613,104500,651861760,3310,3310,3310,3310,351
20230613,104400,650699950,3310,3310,3310,3310,350
20230613,104300,649541450,3315,3315,3315,3315,0
20230613,104200,649541450,3315,3315,3315,3315,834
20230613,104100,646776740,3315,3315,3315,3315,1
20230613,104000,646773425,3315,3315,3315,3315,1
20230613,103900,646770110,3310,3310,3310,3310,35
20230613,103800,646654260,3310,3310,3310,3310,28
20230613,103700,646561580,3310,3310,3310,3310,2
20230613,103600,646554960,3305,3310,3310,3305,9807
20230613,103500,614134680,3310,3310,3310,3310,29
20230613,103400,614038690,3315,3315,3315,3315,0
20230613,103300,614038690,3315,3315,3315,3315,0
20230613,103200,614038690,3315,3315,3315,3315,0
20230613,103100,614038690,3315,3315,3315,3315,6
20230613,103000,614018800,3315,3315,3315,3315,102
20230613,102900,613680670,3315,3315,3315,3315,1
20230613,102800,613677355,3315,3315,3315,3315,6
20230613,102700,613657465,3315,3315,3315,3315,523
20230613,102600,611923720,3315,3315,3315,3315,200
20230613,102500,611260720,3315,3300,3315,3300,1263
20230613,102400,607081350,3305,3305,3305,3305,28
20230613,102300,606988810,3305,3310,3310,3305,765
20230613,102200,604459415,3310,3310,3310,3310,10
20230613,102100,604426315,3310,3310,3310,3310,100
20230613,102000,604095315,3310,3310,3310,3310,1
20230613,101900,604092005,3310,3310,3310,3310,0
20230613,101800,604092005,3310,3310,3310,3310,1622
20230613,101700,598723185,3310,3310,3310,3310,0
20230613,101600,598723185,3310,3315,3315,3310,101
20230613,101500,598388870,3310,3315,3315,3310,433
20230613,101400,596955140,3315,3315,3315,3315,151
20230613,101300,596454575,3315,3310,3315,3310,101
20230613,101200,596120260,3315,3315,3315,3315,1
20230613,101100,596116945,3310,3310,3310,3310,50
20230613,101000,595951445,3315,3320,3320,3300,2007
20230613,100900,589325845,3315,3315,3315,3315,0
20230613,100800,589325845,3315,3305,3315,3305,4232
20230613,100700,575321415,3305,3310,3310,3305,1631
20230613,100600,569930955,3310,3310,3310,3310,2591
20230613,100500,561354745,3310,3315,3315,3310,83
20230613,100400,561080010,3310,3315,3315,3310,160
20230613,100300,560550360,3315,3315,3315,3315,683
20230613,100200,558286215,3320,3315,3320,3315,102
20230613,100100,557948075,3320,3320,3325,3320,1031
20230613,100000,554525150,3320,3325,3325,3320,469
20230613,095900,552967540,3325,3330,3330,3325,400
20230613,095800,551636540,3330,3330,3335,3330,1555
20230613,095700,546458150,3335,3335,3335,3335,0
20230613,095600,546458150,3335,3335,3335,3335,5
20230613,095500,546441475,3335,3335,3335,3335,0
20230613,095400,546441475,3335,3335,3335,3335,33
20230613,095300,546331420,3335,3335,3335,3335,0
20230613,095200,546331420,3335,3335,3335,3335,0
20230613,095100,546331420,3335,3335,3335,3330,539
20230613,095000,544536355,3335,3335,3335,3335,144
20230613,094900,544056115,3335,3330,3335,3330,264
20230613,094800,543176315,3330,3335,3335,3330,121
20230613,094700,542772930,3335,3320,3335,3320,23
20230613,094600,542696555,3315,3315,3315,3315,1
20230613,094500,542693240,3320,3325,3325,3320,4178
20230613,094400,528812525,3325,3330,3335,3325,1151
20230613,094300,524984200,3330,3330,3330,3330,348
20230613,094200,523825360,3325,3330,3330,3325,1414
20230613,094100,519123790,3330,3330,3330,3330,114
20230613,094000,518744170,3330,3330,3330,3330,19
20230613,093900,518680900,3330,3330,3330,3330,228
20230613,093800,517921660,3330,3335,3335,3330,790
20230613,093700,515290885,3340,3345,3345,3340,4
20230613,093600,515277515,3335,3345,3345,3335,79
20230613,093500,515013270,3345,3345,3345,3345,152
20230613,093400,514504830,3345,3330,3345,3325,1401
20230613,093300,509846405,3345,3345,3345,3345,149
20230613,093200,509348000,3345,3355,3355,3345,234
20230613,093100,508563335,3355,3345,3355,3345,7820
20230613,093000,482334510,3325,3330,3330,3325,31
20230613,092900,482231375,3350,3335,3350,3320,1161
20230613,092800,478366080,3355,3355,3355,3355,233
20230613,092700,477584365,3355,3355,3355,3330,1061
20230613,092600,474043460,3355,3340,3355,3340,16704
20230613,092500,418066635,3340,3325,3340,3320,362
20230613,092400,416862140,3330,3330,3335,3330,1094
20230613,092300,413216385,3330,3335,3335,3330,1305
20230613,092200,408869735,3345,3345,3345,3340,2827
20230613,092100,399419245,3350,3350,3350,3350,13
20230613,092000,399375695,3360,3345,3360,3340,5858
20230613,091900,379771395,3345,3345,3345,3345,43
20230613,091800,379627560,3340,3360,3360,3340,337
20230613,091700,378501915,3330,3340,3360,3330,11047
20230613,091600,341456280,3335,3335,3335,3335,47
20230613,091500,341299535,3335,3345,3350,3335,2397
20230613,091400,333287160,3345,3345,3345,3330,1153
20230613,091300,329445760,3340,3360,3360,3340,3188
20230613,091200,318764040,3360,3380,3385,3360,18723
20230613,091100,255640230,3375,3355,3375,3355,7510
20230613,091000,230349950,3350,3305,3350,3300,15064
20230613,090900,180382485,3305,3305,3305,3305,1820
20230613,090800,174367385,3310,3290,3310,3290,2344
20230613,090700,166654065,3305,3320,3320,3280,1115
20230613,090600,162965645,3320,3330,3335,3320,10930
20230613,090500,126552460,3320,3345,3345,3320,7712
20230613,090400,100853275,3345,3345,3360,3335,12164
20230613,090300,60148625,3350,3320,3350,3320,4672
20230613,090200,44605510,3320,3285,3320,3285,3359
20230613,090100,33514350,3280,3245,3280,3245,9126
20230613,090000,3672750,3250,3235,3250,3235,1135