KissMeData/017900/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205600,24375756000,3505,3505,3505,3505,50668
20230613,205500,24375756000,3505,3505,3505,3505,0
20230613,205400,24375756000,3505,3505,3505,3505,0
20230613,205300,24375756000,3505,3505,3505,3505,0
20230613,205200,24375756000,3505,3505,3505,3505,0
20230613,205100,24375756000,3505,3505,3505,3505,0
20230613,205000,24375756000,3505,3505,3505,3505,0
20230613,204900,24375756000,3505,3505,3505,3505,0
20230613,204800,24375756000,3505,3505,3505,3505,0
20230613,204700,24375756000,3505,3505,3505,3505,0
20230613,204600,24375756000,3505,3505,3505,3505,0
20230613,204500,24375756000,3505,3505,3505,3505,0
20230613,204400,24375756000,3505,3505,3505,3505,0
20230613,204300,24375756000,3505,3505,3505,3505,0
20230613,204200,24375756000,3505,3505,3505,3505,0
20230613,204100,24375756000,3505,3505,3505,3505,0
20230613,204000,24375756000,3505,3505,3505,3505,0
20230613,203900,24375756000,3505,3505,3505,3505,0
20230613,203800,24375756000,3505,3505,3505,3505,0
20230613,203700,24375756000,3505,3505,3505,3505,0
20230613,203600,24375756000,3505,3505,3505,3505,0
20230613,203500,24375756000,3505,3505,3505,3505,0
20230613,203400,24375756000,3505,3505,3505,3505,0
20230613,203300,24375756000,3505,3505,3505,3505,0
20230613,203200,24375756000,3505,3505,3505,3505,0
20230613,203100,24375756000,3505,3505,3505,3505,0
20230613,203000,24375756000,3505,3505,3505,3505,0
20230613,202900,24375756000,3505,3505,3505,3505,0
20230613,202800,24375756000,3505,3505,3505,3505,0
20230613,202700,24375756000,3505,3505,3505,3505,0
20230613,202600,24375756000,3505,3505,3505,3505,50668
20230613,202500,24375756000,3505,3505,3505,3505,0
20230613,202400,24375756000,3505,3505,3505,3505,0
20230613,202300,24375756000,3505,3505,3505,3505,0
20230613,202200,24375756000,3505,3505,3505,3505,0
20230613,202100,24375756000,3505,3505,3505,3505,0
20230613,202000,24375756000,3505,3505,3505,3505,0
20230613,201900,24375756000,3505,3505,3505,3505,0
20230613,201800,24375756000,3505,3505,3505,3505,0
20230613,201700,24375756000,3505,3505,3505,3505,0
20230613,201600,24375756000,3505,3505,3505,3505,0
20230613,201500,24375756000,3505,3505,3505,3505,0
20230613,201400,24375756000,3505,3505,3505,3505,0
20230613,201300,24375756000,3505,3505,3505,3505,0
20230613,201200,24375756000,3505,3505,3505,3505,0
20230613,201100,24375756000,3505,3505,3505,3505,0
20230613,201000,24375756000,3505,3505,3505,3505,0
20230613,200900,24375756000,3505,3505,3505,3505,0
20230613,200800,24375756000,3505,3505,3505,3505,0
20230613,200700,24375756000,3505,3505,3505,3505,0
20230613,200600,24375756000,3505,3505,3505,3505,0
20230613,200500,24375756000,3505,3505,3505,3505,0
20230613,200400,24375756000,3505,3505,3505,3505,0
20230613,200300,24375756000,3505,3505,3505,3505,0
20230613,200200,24375756000,3505,3505,3505,3505,0
20230613,200100,24375756000,3505,3505,3505,3505,0
20230613,200000,24375756000,3505,3505,3505,3505,0
20230613,195900,24375756000,3505,3505,3505,3505,0
20230613,195800,24375756000,3505,3505,3505,3505,0
20230613,195700,24375756000,3505,3505,3505,3505,0
20230613,195600,24375756000,3505,3505,3505,3505,50668
20230613,195500,24375756000,3505,3505,3505,3505,0
20230613,195400,24375756000,3505,3505,3505,3505,0
20230613,195300,24375756000,3505,3505,3505,3505,0
20230613,195200,24375756000,3505,3505,3505,3505,0
20230613,195100,24375756000,3505,3505,3505,3505,0
20230613,195000,24375756000,3505,3505,3505,3505,0
20230613,194900,24375756000,3505,3505,3505,3505,0
20230613,194800,24375756000,3505,3505,3505,3505,0
20230613,194700,24375756000,3505,3505,3505,3505,0
20230613,194600,24375756000,3505,3505,3505,3505,0
20230613,194500,24375756000,3505,3505,3505,3505,0
20230613,194400,24375756000,3505,3505,3505,3505,0
20230613,194300,24375756000,3505,3505,3505,3505,0
20230613,194200,24375756000,3505,3505,3505,3505,0
20230613,194100,24375756000,3505,3505,3505,3505,0
20230613,194000,24375756000,3505,3505,3505,3505,0
20230613,193900,24375756000,3505,3505,3505,3505,0
20230613,193800,24375756000,3505,3505,3505,3505,0
20230613,193700,24375756000,3505,3505,3505,3505,0
20230613,193600,24375756000,3505,3505,3505,3505,0
20230613,193500,24375756000,3505,3505,3505,3505,0
20230613,193400,24375756000,3505,3505,3505,3505,0
20230613,193300,24375756000,3505,3505,3505,3505,0
20230613,193200,24375756000,3505,3505,3505,3505,0
20230613,193100,24375756000,3505,3505,3505,3505,0
20230613,193000,24375756000,3505,3505,3505,3505,0
20230613,192900,24375756000,3505,3505,3505,3505,0
20230613,192800,24375756000,3505,3505,3505,3505,0
20230613,192700,24375756000,3505,3505,3505,3505,0
20230613,192600,24375756000,3505,3505,3505,3505,50668
20230613,192500,24375756000,3505,3505,3505,3505,0
20230613,192400,24375756000,3505,3505,3505,3505,0
20230613,192300,24375756000,3505,3505,3505,3505,0
20230613,192200,24375756000,3505,3505,3505,3505,0
20230613,192100,24375756000,3505,3505,3505,3505,0
20230613,192000,24375756000,3505,3505,3505,3505,0
20230613,191900,24375756000,3505,3505,3505,3505,0
20230613,191800,24375756000,3505,3505,3505,3505,0
20230613,191700,24375756000,3505,3505,3505,3505,0
20230613,191600,24375756000,3505,3505,3505,3505,0
20230613,191500,24375756000,3505,3505,3505,3505,0
20230613,191400,24375756000,3505,3505,3505,3505,0
20230613,191300,24375756000,3505,3505,3505,3505,0
20230613,191200,24375756000,3505,3505,3505,3505,0
20230613,191100,24375756000,3505,3505,3505,3505,0
20230613,191000,24375756000,3505,3505,3505,3505,0
20230613,190900,24375756000,3505,3505,3505,3505,0
20230613,190800,24375756000,3505,3505,3505,3505,0
20230613,190700,24375756000,3505,3505,3505,3505,0
20230613,190600,24375756000,3505,3505,3505,3505,0
20230613,190500,24375756000,3505,3505,3505,3505,0
20230613,190400,24375756000,3505,3505,3505,3505,0
20230613,190300,24375756000,3505,3505,3505,3505,0
20230613,190200,24375756000,3505,3505,3505,3505,0
20230613,190100,24375756000,3505,3505,3505,3505,0
20230613,190000,24375756000,3505,3505,3505,3505,0
20230613,185900,24375756000,3505,3505,3505,3505,0
20230613,185800,24375756000,3505,3505,3505,3505,0
20230613,185700,24375756000,3505,3505,3505,3505,0
20230613,185600,24375756000,3505,3505,3505,3505,50668
20230613,185500,24375756000,3505,3505,3505,3505,0
20230613,185400,24375756000,3505,3505,3505,3505,0
20230613,185300,24375756000,3505,3505,3505,3505,0
20230613,185200,24375756000,3505,3505,3505,3505,0
20230613,185100,24375756000,3505,3505,3505,3505,0
20230613,185000,24375756000,3505,3505,3505,3505,0
20230613,184900,24375756000,3505,3505,3505,3505,0
20230613,184800,24375756000,3505,3505,3505,3505,0
20230613,184700,24375756000,3505,3505,3505,3505,0
20230613,184600,24375756000,3505,3505,3505,3505,0
20230613,184500,24375756000,3505,3505,3505,3505,0
20230613,184400,24375756000,3505,3505,3505,3505,0
20230613,184300,24375756000,3505,3505,3505,3505,0
20230613,184200,24375756000,3505,3505,3505,3505,0
20230613,184100,24375756000,3505,3505,3505,3505,0
20230613,184000,24375756000,3505,3505,3505,3505,0
20230613,183900,24375756000,3505,3505,3505,3505,0
20230613,183800,24375756000,3505,3505,3505,3505,0
20230613,183700,24375756000,3505,3505,3505,3505,0
20230613,183600,24375756000,3505,3505,3505,3505,0
20230613,183500,24375756000,3505,3505,3505,3505,0
20230613,183400,24375756000,3505,3505,3505,3505,0
20230613,183300,24375756000,3505,3505,3505,3505,0
20230613,183200,24375756000,3505,3505,3505,3505,0
20230613,183100,24375756000,3505,3505,3505,3505,0
20230613,183000,24375756000,3505,3505,3505,3505,0
20230613,182900,24375756000,3505,3505,3505,3505,0
20230613,182800,24375756000,3505,3505,3505,3505,0
20230613,182700,24375756000,3505,3505,3505,3505,0
20230613,182600,24375756000,3505,3505,3505,3505,50668
20230613,182500,24375756000,3505,3505,3505,3505,0
20230613,182400,24375756000,3505,3505,3505,3505,0
20230613,182300,24375756000,3505,3505,3505,3505,0
20230613,182200,24375756000,3505,3505,3505,3505,0
20230613,182100,24375756000,3505,3505,3505,3505,0
20230613,182000,24375756000,3505,3505,3505,3505,0
20230613,181900,24375756000,3505,3505,3505,3505,0
20230613,181800,24375756000,3505,3505,3505,3505,0
20230613,181700,24375756000,3505,3505,3505,3505,0
20230613,181600,24375756000,3505,3505,3505,3505,0
20230613,181500,24375756000,3505,3505,3505,3505,0
20230613,181400,24375756000,3505,3505,3505,3505,0
20230613,181300,24375756000,3505,3505,3505,3505,0
20230613,181200,24375756000,3505,3505,3505,3505,0
20230613,181100,24375756000,3505,3505,3505,3505,0
20230613,181000,24375756000,3505,3505,3505,3505,0
20230613,180900,24375756000,3505,3505,3505,3505,0
20230613,180800,24375756000,3505,3505,3505,3505,0
20230613,180700,24375756000,3505,3505,3505,3505,0
20230613,180600,24375756000,3505,3505,3505,3505,0
20230613,180500,24375756000,3505,3505,3505,3505,0
20230613,180400,24375756000,3505,3505,3505,3505,0
20230613,180300,24375756000,3505,3505,3505,3505,0
20230613,180200,24375756000,3505,3505,3505,3505,0
20230613,180100,24375756000,3505,3505,3505,3505,0
20230613,180000,24375756000,3505,3505,3505,3505,0
20230613,175900,24375756000,3505,3505,3505,3505,0
20230613,175800,24375756000,3505,3505,3505,3505,0
20230613,175700,24375756000,3505,3505,3505,3505,0
20230613,175600,24375756000,3505,3505,3505,3505,50668
20230613,175500,24375756000,3505,3505,3505,3505,0
20230613,175400,24375756000,3505,3505,3505,3505,0
20230613,175300,24375756000,3505,3505,3505,3505,0
20230613,175200,24375756000,3505,3505,3505,3505,0
20230613,175100,24375756000,3505,3505,3505,3505,0
20230613,175000,24375756000,3505,3505,3505,3505,0
20230613,174900,24375756000,3505,3505,3505,3505,0
20230613,174800,24375756000,3505,3505,3505,3505,0
20230613,174700,24375756000,3505,3505,3505,3505,0
20230613,174600,24375756000,3505,3505,3505,3505,0
20230613,174500,24375756000,3505,3505,3505,3505,0
20230613,174400,24375756000,3505,3505,3505,3505,0
20230613,174300,24375756000,3505,3505,3505,3505,0
20230613,174200,24375756000,3505,3505,3505,3505,0
20230613,174100,24375756000,3505,3505,3505,3505,0
20230613,174000,24375756000,3505,3505,3505,3505,0
20230613,173900,24375756000,3505,3505,3505,3505,0
20230613,173800,24375756000,3505,3505,3505,3505,0
20230613,173700,24375756000,3505,3505,3505,3505,0
20230613,173600,24375756000,3505,3505,3505,3505,0
20230613,173500,24375756000,3505,3505,3505,3505,0
20230613,173400,24375756000,3505,3505,3505,3505,0
20230613,173300,24375756000,3505,3505,3505,3505,0
20230613,173200,24375756000,3505,3505,3505,3505,0
20230613,173100,24375756000,3505,3505,3505,3505,0
20230613,173000,24375756000,3505,3505,3505,3505,0
20230613,172900,24375756000,3505,3505,3505,3505,0
20230613,172800,24375756000,3505,3505,3505,3505,0
20230613,172700,24375756000,3505,3505,3505,3505,0
20230613,172600,24375756000,3505,3505,3505,3505,50668
20230613,172500,24375756000,3505,3505,3505,3505,0
20230613,172400,24375756000,3505,3505,3505,3505,0
20230613,172300,24375756000,3505,3505,3505,3505,0
20230613,172200,24375756000,3505,3505,3505,3505,0
20230613,172100,24375756000,3505,3505,3505,3505,0
20230613,172000,24375756000,3505,3505,3505,3505,0
20230613,171900,24375756000,3505,3505,3505,3505,0
20230613,171800,24375756000,3505,3505,3505,3505,0
20230613,171700,24375756000,3505,3505,3505,3505,0
20230613,171600,24375756000,3505,3505,3505,3505,0
20230613,171500,24375756000,3505,3505,3505,3505,0
20230613,171400,24375756000,3505,3505,3505,3505,0
20230613,171300,24375756000,3505,3505,3505,3505,0
20230613,171200,24375756000,3505,3505,3505,3505,0
20230613,171100,24375756000,3505,3505,3505,3505,0
20230613,171000,24375756000,3505,3505,3505,3505,0
20230613,170900,24375756000,3505,3505,3505,3505,0
20230613,170800,24375756000,3505,3505,3505,3505,0
20230613,170700,24375756000,3505,3505,3505,3505,0
20230613,170600,24375756000,3505,3505,3505,3505,0
20230613,170500,24375756000,3505,3505,3505,3505,0
20230613,170400,24375756000,3505,3505,3505,3505,0
20230613,170300,24375756000,3505,3505,3505,3505,0
20230613,170200,24375756000,3505,3505,3505,3505,0
20230613,170100,24375756000,3505,3505,3505,3505,0
20230613,170000,24375756000,3505,3505,3505,3505,0
20230613,165900,24375756000,3505,3505,3505,3505,0
20230613,165800,24375756000,3505,3505,3505,3505,0
20230613,165700,24375756000,3505,3505,3505,3505,0
20230613,165600,24375756000,3505,3505,3505,3505,50668
20230613,165500,24375756000,3505,3505,3505,3505,0
20230613,165400,24375756000,3505,3505,3505,3505,0
20230613,165300,24375756000,3505,3505,3505,3505,0
20230613,165200,24375756000,3505,3505,3505,3505,0
20230613,165100,24375756000,3505,3505,3505,3505,0
20230613,165000,24375756000,3505,3505,3505,3505,0
20230613,164900,24375756000,3505,3505,3505,3505,0
20230613,164800,24375756000,3505,3505,3505,3505,0
20230613,164700,24375756000,3505,3505,3505,3505,0
20230613,164600,24375756000,3505,3505,3505,3505,0
20230613,164500,24375756000,3505,3505,3505,3505,0
20230613,164400,24375756000,3505,3505,3505,3505,0
20230613,164300,24375756000,3505,3505,3505,3505,0
20230613,164200,24375756000,3505,3505,3505,3505,0
20230613,164100,24375756000,3505,3505,3505,3505,0
20230613,164000,24375756000,3505,3505,3505,3505,0
20230613,163900,24375756000,3505,3505,3505,3505,0
20230613,163800,24375756000,3505,3505,3505,3505,0
20230613,163700,24375756000,3505,3505,3505,3505,0
20230613,163600,24375756000,3505,3505,3505,3505,0
20230613,163500,24375756000,3505,3505,3505,3505,0
20230613,163400,24375756000,3505,3505,3505,3505,0
20230613,163300,24375756000,3505,3505,3505,3505,0
20230613,163200,24375756000,3505,3505,3505,3505,0
20230613,163100,24375756000,3505,3505,3505,3505,0
20230613,163000,24375756000,3505,3505,3505,3505,0
20230613,162900,24375756000,3505,3505,3505,3505,0
20230613,162800,24375756000,3505,3505,3505,3505,0
20230613,162700,24375756000,3505,3505,3505,3505,0
20230613,162600,24375756000,3505,3505,3505,3505,50668
20230613,162500,24375756000,3505,3505,3505,3505,0
20230613,162400,24375756000,3505,3505,3505,3505,0
20230613,162300,24375756000,3505,3505,3505,3505,0
20230613,162200,24375756000,3505,3505,3505,3505,0
20230613,162100,24375756000,3505,3505,3505,3505,0
20230613,162000,24375756000,3505,3505,3505,3505,0
20230613,161900,24375756000,3505,3505,3505,3505,0
20230613,161800,24375756000,3505,3505,3505,3505,0
20230613,161700,24375756000,3505,3505,3505,3505,0
20230613,161600,24375756000,3505,3505,3505,3505,0
20230613,161500,24375756000,3505,3505,3505,3505,0
20230613,161400,24375756000,3505,3505,3505,3505,0
20230613,161300,24375756000,3505,3505,3505,3505,0
20230613,161200,24375756000,3505,3505,3505,3505,0
20230613,161100,24375756000,3505,3505,3505,3505,0
20230613,161000,24375756000,3505,3505,3505,3505,0
20230613,160900,24375756000,3505,3505,3505,3505,0
20230613,160800,24375756000,3505,3505,3505,3505,0
20230613,160700,24375756000,3505,3505,3505,3505,0
20230613,160600,24375756000,3505,3505,3505,3505,0
20230613,160500,24375756000,3505,3505,3505,3505,0
20230613,160400,24375756000,3505,3505,3505,3505,0
20230613,160300,24375756000,3505,3505,3505,3505,0
20230613,160200,24375756000,3505,3505,3505,3505,0
20230613,160100,24375756000,3505,3505,3505,3505,0
20230613,160000,24375756000,3505,3505,3505,3505,0
20230613,155900,24375756000,3505,3505,3505,3505,0
20230613,155800,24375756000,3505,3505,3505,3505,0
20230613,155700,24375756000,3505,3505,3505,3505,0
20230613,155600,24375756000,3505,3505,3505,3505,50668
20230613,155500,24375756000,3505,3505,3505,3505,0
20230613,155400,24375756000,3505,3505,3505,3505,0
20230613,155300,24375756000,3505,3505,3505,3505,0
20230613,155200,24375756000,3505,3505,3505,3505,0
20230613,155100,24375756000,3505,3505,3505,3505,0
20230613,155000,24375756000,3505,3505,3505,3505,0
20230613,154900,24375756000,3505,3505,3505,3505,0
20230613,154800,24375756000,3505,3505,3505,3505,0
20230613,154700,24375756000,3505,3505,3505,3505,0
20230613,154600,24375756000,3505,3505,3505,3505,0
20230613,154500,24375756000,3505,3505,3505,3505,0
20230613,154400,24375756000,3505,3505,3505,3505,0
20230613,154300,24375756000,3505,3505,3505,3505,0
20230613,154200,24375756000,3505,3505,3505,3505,0
20230613,154100,24375756000,3505,3505,3505,3505,0
20230613,154000,24375756000,3505,3505,3505,3505,0
20230613,153900,24375756000,3505,3505,3505,3505,0
20230613,153800,24375756000,3505,3505,3505,3505,0
20230613,153700,24375756000,3505,3505,3505,3505,0
20230613,153600,24375756000,3505,3505,3505,3505,0
20230613,153500,24375756000,3505,3505,3505,3505,0
20230613,153400,24375756000,3505,3505,3505,3505,0
20230613,153300,24375756000,3505,3505,3505,3505,0
20230613,153200,24375756000,3505,3505,3505,3505,0
20230613,153100,24375756000,3505,3505,3505,3505,0
20230613,153000,24375756000,3505,3505,3505,3505,50668
20230613,152900,24198164660,3465,3465,3465,3465,0
20230613,152800,24198164660,3465,3465,3465,3465,0
20230613,152700,24198164660,3465,3465,3465,3465,0
20230613,152600,24198164660,3465,3465,3465,3465,0
20230613,152500,24198164660,3465,3465,3465,3465,0
20230613,152400,24198164660,3465,3465,3465,3465,0
20230613,152300,24198164660,3465,3465,3465,3465,0
20230613,152200,24198164660,3465,3465,3465,3465,0
20230613,152100,24198164660,3465,3465,3465,3465,0
20230613,152000,24198164660,3465,3465,3465,3465,0
20230613,151900,24198164660,3465,3465,3470,3450,37400
20230613,151800,24068896275,3465,3465,3475,3465,9716
20230613,151700,24035223930,3465,3465,3480,3460,6616
20230613,151600,24012267345,3465,3465,3475,3460,17206
20230613,151500,23952647640,3470,3490,3490,3470,13401
20230613,151400,23906052315,3490,3475,3490,3475,11224
20230613,151300,23866962045,3480,3470,3480,3465,24628
20230613,151200,23781458155,3470,3465,3470,3460,13951
20230613,151100,23733145345,3465,3465,3470,3460,18180
20230613,151000,23670140620,3465,3460,3470,3455,32388
20230613,150900,23557959385,3460,3430,3460,3420,33675
20230613,150800,23442182895,3430,3425,3430,3420,8193
20230613,150700,23414148520,3420,3430,3430,3420,8228
20230613,150600,23385967345,3430,3425,3430,3420,4540
20230613,150500,23370424280,3425,3420,3425,3420,2329
20230613,150400,23362454790,3420,3430,3430,3415,4400
20230613,150300,23347410820,3430,3420,3430,3415,3747
20230613,150200,23334578865,3430,3415,3430,3410,4673
20230613,150100,23318613985,3415,3430,3430,3410,6793
20230613,150000,23295384340,3430,3440,3450,3405,20303
20230613,145900,23225837800,3440,3430,3445,3425,11088
20230613,145800,23187715810,3430,3425,3430,3410,29187
20230613,145700,23087872235,3420,3440,3440,3420,65330
20230613,145600,22863764930,3440,3450,3450,3440,5408
20230613,145500,22845135790,3445,3445,3450,3440,5962
20230613,145400,22824607225,3445,3450,3450,3445,5827
20230613,145300,22804525910,3450,3450,3455,3445,2761
20230613,145200,22795000465,3455,3455,3455,3450,983
20230613,145100,22791606290,3455,3455,3455,3450,1312
20230613,145000,22787078350,3450,3450,3455,3445,4750
20230613,144900,22770708760,3450,3450,3455,3445,15217
20230613,144800,22718260900,3445,3450,3460,3445,15021
20230613,144700,22666447345,3455,3455,3465,3450,2360
20230613,144600,22658292680,3450,3450,3460,3450,9881
20230613,144500,22624183860,3445,3450,3455,3445,24830
20230613,144400,22538540735,3450,3455,3460,3450,18579
20230613,144300,22474415420,3455,3460,3465,3455,24386
20230613,144200,22390124710,3465,3470,3470,3460,5443
20230613,144100,22371291130,3460,3470,3470,3460,9401
20230613,144000,22338755190,3460,3465,3470,3460,6219
20230613,143900,22317229065,3465,3470,3470,3460,6222
20230613,143800,22295669385,3470,3465,3470,3465,788
20230613,143700,22292938075,3460,3470,3470,3460,10831
20230613,143600,22255424150,3470,3475,3475,3465,1255
20230613,143500,22251070415,3465,3470,3475,3465,4628
20230613,143400,22235012565,3475,3475,3480,3470,2368
20230613,143300,22226792590,3480,3480,3485,3465,2831
20230613,143200,22216952835,3475,3470,3480,3465,2838
20230613,143100,22207110830,3470,3470,3470,3460,5455
20230613,143000,22188226815,3470,3470,3475,3465,1907
20230613,142900,22181613520,3475,3475,3475,3465,3925
20230613,142800,22168006035,3480,3485,3485,3460,12061
20230613,142700,22126179640,3485,3485,3490,3480,460
20230613,142600,22124577935,3480,3480,3490,3480,972
20230613,142500,22121193760,3490,3490,3495,3475,1886
20230613,142400,22114627250,3495,3470,3520,3470,15060
20230613,142300,22061913535,3470,3470,3470,3470,3732
20230613,142200,22048963495,3470,3475,3475,3470,3032
20230613,142100,22038432315,3470,3475,3480,3470,13770
20230613,142000,21990632785,3480,3485,3490,3475,11757
20230613,141900,21949747855,3490,3485,3490,3485,2334
20230613,141800,21941613770,3475,3480,3485,3475,3879
20230613,141700,21928120380,3485,3475,3485,3475,4772
20230613,141600,21911522815,3475,3495,3495,3475,10674
20230613,141500,21874389880,3495,3500,3500,3490,342
20230613,141400,21873194690,3500,3505,3505,3490,8827
20230613,141300,21842341290,3510,3505,3515,3500,7060
20230613,141200,21817565570,3505,3510,3515,3505,2906
20230613,141100,21807363725,3510,3515,3515,3500,6022
20230613,141000,21786197985,3515,3500,3520,3490,13913
20230613,140900,21737354425,3500,3490,3500,3490,3115
20230613,140800,21726475200,3490,3490,3490,3485,1246
20230613,140700,21722131325,3490,3485,3490,3485,2359
20230613,140600,21713909345,3485,3495,3495,3485,3124
20230613,140500,21703006390,3495,3485,3495,3480,631
20230613,140400,21700809405,3485,3480,3485,3480,3111
20230613,140300,21689979900,3480,3495,3495,3480,9663
20230613,140200,21656256640,3495,3505,3505,3495,11057
20230613,140100,21617590865,3505,3495,3515,3490,37103
20230613,140000,21487676180,3500,3480,3505,3475,20872
20230613,135900,21414770035,3475,3480,3480,3475,3718
20230613,135800,21401833365,3480,3465,3480,3465,8558
20230613,135700,21372108735,3470,3465,3470,3460,14284
20230613,135600,21322621090,3470,3475,3475,3460,20307
20230613,135500,21252233020,3475,3475,3480,3470,11300
20230613,135400,21213008280,3475,3480,3480,3475,3361
20230613,135300,21201327315,3480,3475,3480,3475,8402
20230613,135200,21172128925,3470,3475,3475,3470,14684
20230613,135100,21121116305,3475,3485,3485,3475,9912
20230613,135000,21086660080,3480,3480,3485,3480,1482
20230613,134900,21081502360,3475,3475,3480,3475,6305
20230613,134800,21059573940,3475,3480,3485,3475,3506
20230613,134700,21047371085,3480,3480,3480,3480,4418
20230613,134600,21031996445,3480,3480,3485,3480,6485
20230613,134500,21009428640,3480,3490,3490,3480,2080
20230613,134400,21002188710,3490,3485,3490,3480,11021
20230613,134300,20963834075,3480,3480,3480,3480,3455
20230613,134200,20951810675,3480,3490,3490,3480,12513
20230613,134100,20908262110,3480,3485,3490,3480,3668
20230613,134000,20895486000,3485,3480,3490,3480,7737
20230613,133900,20868526180,3485,3490,3490,3480,28520
20230613,133800,20769156590,3490,3490,3495,3485,10453
20230613,133700,20732685925,3490,3495,3500,3490,2600
20230613,133600,20723604735,3495,3495,3500,3490,2242
20230613,133500,20715768390,3490,3495,3495,3490,4006
20230613,133400,20701781770,3495,3495,3495,3490,1702
20230613,133300,20695837085,3490,3490,3495,3490,2043
20230613,133200,20688702055,3490,3490,3490,3485,4756
20230613,133100,20672118395,3485,3485,3490,3485,7680
20230613,133000,20645336145,3485,3485,3490,3485,11989
20230613,132900,20603553945,3485,3500,3500,3485,26912
20230613,132800,20509639330,3500,3505,3505,3495,25385
20230613,132700,20420871345,3505,3500,3505,3500,5371
20230613,132600,20402058900,3505,3510,3510,3500,5799
20230613,132500,20381731300,3510,3505,3510,3500,5882
20230613,132400,20361121670,3505,3490,3505,3490,10871
20230613,132300,20323079170,3495,3490,3500,3490,9736
20230613,132200,20289049405,3490,3500,3500,3490,3098
20230613,132100,20278229425,3500,3500,3505,3485,20205
20230613,132000,20207597365,3485,3490,3500,3485,26709
20230613,131900,20114410935,3485,3490,3490,3475,34627
20230613,131800,19993803775,3490,3495,3495,3485,23602
20230613,131700,19911452830,3500,3500,3505,3490,25736
20230613,131600,19821522620,3495,3500,3500,3495,16682
20230613,131500,19763162415,3500,3495,3515,3490,21512
20230613,131400,19687866365,3495,3510,3510,3490,47621
20230613,131300,19521335785,3510,3515,3515,3510,9663
20230613,131200,19487413860,3510,3525,3530,3510,8157
20230613,131100,19458691515,3535,3530,3550,3495,96774
20230613,131000,19118966655,3530,3530,3530,3515,18746
20230613,130900,19052939120,3530,3525,3535,3520,20445
20230613,130800,18980895575,3525,3545,3545,3525,35464
20230613,130700,18855506880,3540,3520,3545,3520,13539
20230613,130600,18807649165,3525,3530,3535,3520,35396
20230613,130500,18682907045,3530,3545,3550,3530,22004
20230613,130400,18605065115,3545,3535,3560,3530,20802
20230613,130300,18531294395,3535,3545,3550,3530,15263
20230613,130200,18477310480,3545,3540,3550,3520,41372
20230613,130100,18331189855,3540,3555,3555,3540,17500
20230613,130000,18269126585,3555,3575,3575,3555,38837
20230613,125900,18130782430,3575,3585,3585,3550,99622
20230613,125800,17774913520,3585,3520,3585,3520,75681
20230613,125700,17505855115,3525,3550,3550,3520,47965
20230613,125600,17336395690,3550,3525,3565,3520,61205
20230613,125500,17119288745,3520,3540,3545,3520,63385
20230613,125400,16895777100,3530,3560,3565,3520,164365
20230613,125300,16315127400,3565,3545,3565,3545,56833
20230613,125200,16112953780,3550,3585,3595,3545,257084
20230613,125100,15195674065,3585,3615,3615,3575,236473
20230613,125000,14345569320,3620,3620,3635,3600,226762
20230613,124900,13526181445,3625,3555,3650,3555,489216
20230613,124800,11758644605,3560,3585,3590,3550,267533
20230613,124700,10803271765,3585,3585,3615,3565,399969
20230613,124600,9366266255,3585,3555,3595,3515,478157
20230613,124500,7663907785,3555,3515,3560,3495,408572
20230613,124400,6222628505,3515,3480,3515,3475,214954
20230613,124300,5470620755,3480,3470,3485,3465,97507
20230613,124200,5131722870,3470,3450,3470,3450,76837
20230613,124100,4865873160,3455,3440,3455,3440,23723
20230613,124000,4784091745,3435,3440,3440,3435,7
20230613,123900,4784067670,3440,3435,3440,3435,1737
20230613,123800,4778097890,3435,3435,3435,3435,169
20230613,123700,4777517375,3435,3435,3435,3430,650
20230613,123600,4775287195,3435,3435,3435,3435,845
20230613,123500,4772384620,3435,3440,3440,3435,213
20230613,123400,4771652310,3435,3435,3435,3430,1779
20230613,123300,4765546485,3435,3430,3435,3430,124
20230613,123200,4765121150,3430,3435,3435,3430,641
20230613,123100,4762922485,3435,3440,3440,3435,7670
20230613,123000,4736573005,3435,3440,3440,3435,1148
20230613,122900,4732624885,3440,3440,3440,3440,303
20230613,122800,4731582565,3445,3440,3445,3435,1743
20230613,122700,4725587650,3445,3440,3445,3435,1985
20230613,122600,4718760825,3440,3435,3440,3435,2528
20230613,122500,4710066910,3435,3435,3440,3435,2534
20230613,122400,4701352620,3440,3440,3440,3440,142
20230613,122300,4700864140,3440,3435,3440,3435,1188
20230613,122200,4696783335,3440,3435,3440,3435,1838
20230613,122100,4690468950,3440,3440,3440,3435,1351
20230613,122000,4685826760,3435,3445,3445,3435,281
20230613,121900,4684860020,3445,3450,3450,3430,718
20230613,121800,4682389850,3445,3440,3445,3430,6456
20230613,121700,4660159010,3440,3435,3440,3435,532
20230613,121600,4658330480,3440,3430,3440,3425,331
20230613,121500,4657194765,3425,3430,3430,3425,1561
20230613,121400,4651840840,3430,3430,3430,3420,860
20230613,121300,4648893875,3430,3425,3430,3425,2568
20230613,121200,4640092860,3430,3415,3430,3415,3076
20230613,121100,4629573010,3415,3425,3425,3410,12323
20230613,121000,4587458640,3420,3430,3435,3420,13323
20230613,120900,4541798210,3435,3435,3435,3435,4590
20230613,120800,4526031560,3435,3435,3435,3435,430
20230613,120700,4524554510,3435,3435,3435,3435,10438
20230613,120600,4488699980,3440,3450,3450,3435,6380
20230613,120500,4466722105,3445,3450,3455,3445,15789
20230613,120400,4412213075,3450,3445,3450,3440,15121
20230613,120300,4360078520,3445,3435,3445,3435,8015
20230613,120200,4332515950,3435,3435,3435,3430,1003
20230613,120100,4329074050,3430,3435,3435,3430,1401
20230613,120000,4324263605,3435,3430,3435,3430,1551
20230613,115900,4318943665,3435,3430,3435,3430,2520
20230613,115800,4310298555,3425,3430,3430,3425,2140
20230613,115700,4302963010,3425,3430,3430,3425,257
20230613,115600,4302082270,3425,3430,3435,3425,4068
20230613,115500,4288140490,3430,3435,3435,3430,1559
20230613,115400,4282792310,3435,3430,3435,3430,741
20230613,115300,4280250660,3430,3430,3435,3430,1926
20230613,115200,4273644430,3430,3425,3435,3425,2956
20230613,115100,4263500290,3425,3430,3430,3425,608
20230613,115000,4261415080,3425,3435,3435,3425,604
20230613,114900,4259344535,3435,3425,3435,3425,2552
20230613,114800,4250592020,3425,3425,3425,3425,3716
20230613,114700,4237864720,3425,3445,3445,3425,7844
20230613,114600,4210931195,3445,3445,3445,3435,6672
20230613,114500,4187975980,3445,3430,3445,3425,5539
20230613,114400,4168937040,3435,3445,3445,3430,3273
20230613,114300,4157706365,3445,3430,3445,3430,6489
20230613,114200,4135390930,3435,3435,3435,3420,9192
20230613,114100,4103877485,3430,3435,3435,3425,1890
20230613,114000,4097393570,3435,3425,3435,3425,4266
20230613,113900,4082763250,3430,3430,3430,3420,393
20230613,113800,4081416835,3430,3430,3430,3420,2404
20230613,113700,4073188465,3430,3435,3435,3420,5404
20230613,113600,4054686305,3430,3430,3435,3430,2379
20230613,113500,4046524775,3430,3425,3430,3425,2877
20230613,113400,4036671035,3425,3420,3425,3420,2578
20230613,113300,4027853790,3415,3420,3420,3410,790
20230613,113200,4025153980,3410,3410,3415,3410,237
20230613,113100,4024345525,3410,3410,3410,3410,12
20230613,113000,4024304605,3410,3410,3410,3410,57
20230613,112900,4024110235,3405,3415,3415,3405,3796
20230613,112800,4011147585,3415,3415,3415,3400,5503
20230613,112700,3992427350,3405,3405,3410,3405,3714
20230613,112600,3979780125,3405,3410,3415,3405,3425
20230613,112500,3968100955,3415,3415,3420,3415,2936
20230613,112400,3958073995,3420,3410,3420,3410,1814
20230613,112300,3951876760,3420,3410,3420,3410,6738
20230613,112200,3928871270,3415,3420,3425,3415,5779
20230613,112100,3909124040,3420,3420,3420,3415,257
20230613,112000,3908245155,3420,3420,3420,3420,4335
20230613,111900,3893419455,3430,3420,3430,3420,2060
20230613,111800,3886370515,3420,3440,3440,3420,16653
20230613,111700,3829290295,3440,3430,3445,3420,27313
20230613,111600,3735429675,3425,3410,3425,3410,11397
20230613,111500,3696477125,3405,3395,3405,3395,4388
20230613,111400,3681551955,3400,3400,3400,3400,612
20230613,111300,3679471155,3400,3405,3405,3400,1512
20230613,111200,3674330265,3400,3400,3405,3400,615
20230613,111100,3672236845,3400,3400,3405,3400,4311
20230613,111000,3657577945,3400,3405,3405,3400,87
20230613,110900,3657281765,3405,3400,3405,3400,365
20230613,110800,3656039360,3405,3405,3405,3405,635
20230613,110700,3653877185,3410,3410,3410,3410,285
20230613,110600,3652905335,3405,3410,3410,3405,130
20230613,110500,3652462100,3410,3400,3410,3400,121
20230613,110400,3652050535,3405,3405,3405,3400,1301
20230613,110300,3647621080,3405,3400,3405,3400,2333
20230613,110200,3639688600,3400,3415,3415,3400,3675
20230613,110100,3627185880,3415,3410,3415,3400,3297
20230613,110000,3615954300,3415,3410,3415,3410,6335
20230613,105900,3594350425,3415,3425,3425,3410,9878
20230613,105800,3560570145,3420,3400,3420,3400,24296
20230613,105700,3477678105,3400,3400,3400,3390,4834
20230613,105600,3461289605,3390,3390,3390,3390,220
20230613,105500,3460543805,3390,3405,3405,3385,7923
20230613,105400,3433596555,3405,3385,3405,3385,8520
20230613,105300,3404652265,3385,3380,3385,3380,3149
20230613,105200,3393998450,3380,3380,3380,3380,147
20230613,105100,3393501590,3380,3370,3380,3370,3677
20230613,105000,3381085630,3370,3385,3385,3370,1659
20230613,104900,3375481050,3380,3370,3380,3365,7035
20230613,104800,3351766740,3370,3375,3375,3365,3396
20230613,104700,3340325580,3370,3370,3375,3365,2297
20230613,104600,3332581195,3375,3365,3375,3365,264
20230613,104500,3331691670,3365,3370,3370,3365,7411
20230613,104400,3306717570,3370,3375,3375,3370,262
20230613,104300,3305833345,3370,3370,3370,3370,1024
20230613,104200,3302382465,3370,3375,3380,3370,3414
20230613,104100,3290866840,3380,3380,3380,3370,16981
20230613,104000,3233592250,3375,3375,3375,3375,0
20230613,103900,3233592250,3375,3380,3380,3375,2093
20230613,103800,3226521995,3380,3380,3380,3380,1356
20230613,103700,3221938715,3380,3385,3385,3380,1923
20230613,103600,3215438135,3380,3380,3380,3375,5309
20230613,103500,3197493765,3385,3385,3390,3385,1841
20230613,103400,3191261950,3390,3385,3390,3385,1533
20230613,103300,3186072740,3385,3385,3390,3380,2313
20230613,103200,3178243680,3390,3390,3390,3390,200
20230613,103100,3177565680,3385,3385,3390,3380,1883
20230613,103000,3171191470,3385,3385,3390,3385,2651
20230613,102900,3162216480,3385,3385,3390,3385,1963
20230613,102800,3155566710,3385,3380,3385,3375,6489
20230613,102700,3133622395,3375,3380,3380,3375,10187
20230613,102600,3099193515,3380,3380,3390,3380,1269
20230613,102500,3094903300,3380,3380,3385,3380,1682
20230613,102400,3089218135,3385,3390,3390,3380,3009
20230613,102300,3079032655,3390,3395,3395,3390,1518
20230613,102200,3073886530,3395,3395,3395,3390,623
20230613,102100,3071772025,3395,3395,3400,3395,635
20230613,102000,3069616195,3390,3400,3400,3390,7647
20230613,101900,3043687335,3400,3400,3400,3390,313
20230613,101800,3042623240,3390,3390,3390,3390,182
20230613,101700,3042006260,3390,3400,3400,3390,6717
20230613,101600,3019235590,3400,3400,3400,3390,530
20230613,101500,3017433600,3400,3395,3400,3385,1389
20230613,101400,3012726255,3400,3400,3400,3385,2596
20230613,101300,3003933235,3390,3400,3400,3390,1623
20230613,101200,2998426085,3400,3395,3400,3385,18403
20230613,101100,2936016115,3390,3390,3395,3390,534
20230613,101000,2934203205,3395,3385,3395,3380,5005
20230613,100900,2917246190,3385,3380,3385,3380,1692
20230613,100800,2911527210,3380,3385,3390,3380,561
20230613,100700,2909629295,3385,3375,3385,3375,2730
20230613,100600,2900394880,3380,3385,3385,3375,7863
20230613,100500,2873814210,3380,3375,3385,3370,5298
20230613,100400,2855927670,3375,3375,3380,3370,10366
20230613,100300,2820939330,3375,3365,3375,3355,10883
20230613,100200,2784346335,3360,3375,3380,3355,26985
20230613,100100,2693640410,3380,3390,3390,3370,10646
20230613,100000,2657733845,3390,3375,3390,3375,8279
20230613,095900,2629768250,3375,3380,3390,3375,2518
20230613,095800,2621254475,3385,3380,3390,3380,1802
20230613,095700,2615159445,3385,3385,3390,3380,9831
20230613,095600,2581915590,3395,3395,3395,3395,625
20230613,095500,2579793715,3395,3385,3395,3380,3575
20230613,095400,2567694675,3385,3390,3395,3380,3668
20230613,095300,2555278975,3395,3405,3405,3385,2156
20230613,095200,2547964695,3395,3400,3400,3385,3221
20230613,095100,2537015655,3400,3380,3400,3375,6155
20230613,095000,2516213585,3385,3380,3390,3375,6319
20230613,094900,2494853785,3380,3390,3390,3370,40174
20230613,094800,2359125995,3390,3400,3400,3390,13040
20230613,094700,2314880800,3400,3405,3405,3395,7248
20230613,094600,2290223230,3410,3405,3410,3400,6856
20230613,094500,2266878505,3415,3410,3425,3410,4223
20230613,094400,2252476245,3410,3425,3425,3410,1720
20230613,094300,2246603205,3420,3430,3450,3410,9801
20230613,094200,2212977265,3445,3400,3445,3395,43448
20230613,094100,2064145650,3400,3405,3410,3400,1247
20230613,094000,2059901135,3405,3410,3410,3395,26026
20230613,093900,1971416075,3410,3415,3415,3410,218
20230613,093800,1970671650,3400,3405,3420,3400,3571
20230613,093700,1958500210,3400,3415,3425,3400,7895
20230613,093600,1931597595,3415,3415,3420,3415,2851
20230613,093500,1921852620,3415,3425,3425,3410,4935
20230613,093400,1905002950,3425,3410,3425,3410,248
20230613,093300,1904155830,3405,3410,3425,3405,4906
20230613,093200,1887441610,3405,3425,3430,3405,16108
20230613,093100,1832320640,3420,3410,3425,3405,12923
20230613,093000,1788225175,3410,3420,3420,3410,5064
20230613,092900,1770953300,3420,3415,3425,3410,5067
20230613,092800,1753644795,3415,3410,3420,3410,1936
20230613,092700,1747036970,3420,3425,3425,3410,5083
20230613,092600,1729660315,3430,3430,3430,3425,2018
20230613,092500,1722739295,3430,3425,3430,3420,9111
20230613,092400,1691524410,3420,3415,3420,3415,5031
20230613,092300,1674322405,3415,3400,3415,3400,9723
20230613,092200,1641199105,3405,3415,3415,3395,6937
20230613,092100,1617576615,3410,3405,3415,3405,6172
20230613,092000,1596541595,3410,3400,3410,3385,14558
20230613,091900,1547109490,3395,3390,3400,3390,5344
20230613,091800,1528979785,3390,3395,3400,3380,16485
20230613,091700,1473143240,3400,3385,3400,3370,51926
20230613,091600,1297364395,3380,3405,3410,3380,47668
20230613,091500,1135493310,3400,3415,3420,3400,46581
20230613,091400,976817185,3425,3425,3430,3410,2421
20230613,091300,968535050,3430,3430,3430,3410,18435
20230613,091200,905568130,3430,3420,3430,3420,8791
20230613,091100,875444355,3420,3420,3430,3410,22374
20230613,091000,798967970,3420,3435,3440,3420,6127
20230613,090900,777966475,3435,3440,3440,3430,1928
20230613,090800,771344960,3440,3415,3440,3410,27424
20230613,090700,677597585,3420,3420,3425,3415,16525
20230613,090600,621125785,3425,3430,3430,3420,9709
20230613,090500,587877240,3430,3420,3430,3415,8152
20230613,090400,559984030,3420,3440,3440,3415,28618
20230613,090300,462038650,3425,3440,3445,3425,13255
20230613,090200,416538025,3440,3435,3445,3430,28041
20230613,090100,320192915,3435,3430,3450,3430,18942
20230613,090000,255037125,3430,3420,3445,3420,66773