KissMeData/017900/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200700,7982931685,3425,3425,3425,3425,48107
20230619,200600,7982931685,3425,3425,3425,3425,0
20230619,200500,7982931685,3425,3425,3425,3425,0
20230619,200400,7982931685,3425,3425,3425,3425,0
20230619,200300,7982931685,3425,3425,3425,3425,0
20230619,200200,7982931685,3425,3425,3425,3425,0
20230619,200100,7982931685,3425,3425,3425,3425,0
20230619,200000,7982931685,3425,3425,3425,3425,0
20230619,195900,7982931685,3425,3425,3425,3425,0
20230619,195800,7982931685,3425,3425,3425,3425,0
20230619,195700,7982931685,3425,3425,3425,3425,0
20230619,195600,7982931685,3425,3425,3425,3425,0
20230619,195500,7982931685,3425,3425,3425,3425,0
20230619,195400,7982931685,3425,3425,3425,3425,0
20230619,195300,7982931685,3425,3425,3425,3425,0
20230619,195200,7982931685,3425,3425,3425,3425,0
20230619,195100,7982931685,3425,3425,3425,3425,0
20230619,195000,7982931685,3425,3425,3425,3425,0
20230619,194900,7982931685,3425,3425,3425,3425,0
20230619,194800,7982931685,3425,3425,3425,3425,0
20230619,194700,7982931685,3425,3425,3425,3425,0
20230619,194600,7982931685,3425,3425,3425,3425,0
20230619,194500,7982931685,3425,3425,3425,3425,0
20230619,194400,7982931685,3425,3425,3425,3425,0
20230619,194300,7982931685,3425,3425,3425,3425,0
20230619,194200,7982931685,3425,3425,3425,3425,0
20230619,194100,7982931685,3425,3425,3425,3425,0
20230619,194000,7982931685,3425,3425,3425,3425,0
20230619,193900,7982931685,3425,3425,3425,3425,0
20230619,193800,7982931685,3425,3425,3425,3425,0
20230619,193700,7982931685,3425,3425,3425,3425,48107
20230619,193600,7982931685,3425,3425,3425,3425,0
20230619,193500,7982931685,3425,3425,3425,3425,0
20230619,193400,7982931685,3425,3425,3425,3425,0
20230619,193300,7982931685,3425,3425,3425,3425,0
20230619,193200,7982931685,3425,3425,3425,3425,0
20230619,193100,7982931685,3425,3425,3425,3425,0
20230619,193000,7982931685,3425,3425,3425,3425,0
20230619,192900,7982931685,3425,3425,3425,3425,0
20230619,192800,7982931685,3425,3425,3425,3425,0
20230619,192700,7982931685,3425,3425,3425,3425,0
20230619,192600,7982931685,3425,3425,3425,3425,0
20230619,192500,7982931685,3425,3425,3425,3425,0
20230619,192400,7982931685,3425,3425,3425,3425,0
20230619,192300,7982931685,3425,3425,3425,3425,0
20230619,192200,7982931685,3425,3425,3425,3425,0
20230619,192100,7982931685,3425,3425,3425,3425,0
20230619,192000,7982931685,3425,3425,3425,3425,0
20230619,191900,7982931685,3425,3425,3425,3425,0
20230619,191800,7982931685,3425,3425,3425,3425,0
20230619,191700,7982931685,3425,3425,3425,3425,0
20230619,191600,7982931685,3425,3425,3425,3425,0
20230619,191500,7982931685,3425,3425,3425,3425,0
20230619,191400,7982931685,3425,3425,3425,3425,0
20230619,191300,7982931685,3425,3425,3425,3425,0
20230619,191200,7982931685,3425,3425,3425,3425,0
20230619,191100,7982931685,3425,3425,3425,3425,0
20230619,191000,7982931685,3425,3425,3425,3425,0
20230619,190900,7982931685,3425,3425,3425,3425,0
20230619,190800,7982931685,3425,3425,3425,3425,0
20230619,190700,7982931685,3425,3425,3425,3425,48107
20230619,190600,7982931685,3425,3425,3425,3425,0
20230619,190500,7982931685,3425,3425,3425,3425,0
20230619,190400,7982931685,3425,3425,3425,3425,0
20230619,190300,7982931685,3425,3425,3425,3425,0
20230619,190200,7982931685,3425,3425,3425,3425,0
20230619,190100,7982931685,3425,3425,3425,3425,0
20230619,190000,7982931685,3425,3425,3425,3425,0
20230619,185900,7982931685,3425,3425,3425,3425,0
20230619,185800,7982931685,3425,3425,3425,3425,0
20230619,185700,7982931685,3425,3425,3425,3425,0
20230619,185600,7982931685,3425,3425,3425,3425,0
20230619,185500,7982931685,3425,3425,3425,3425,0
20230619,185400,7982931685,3425,3425,3425,3425,0
20230619,185300,7982931685,3425,3425,3425,3425,0
20230619,185200,7982931685,3425,3425,3425,3425,0
20230619,185100,7982931685,3425,3425,3425,3425,0
20230619,185000,7982931685,3425,3425,3425,3425,0
20230619,184900,7982931685,3425,3425,3425,3425,0
20230619,184800,7982931685,3425,3425,3425,3425,0
20230619,184700,7982931685,3425,3425,3425,3425,0
20230619,184600,7982931685,3425,3425,3425,3425,0
20230619,184500,7982931685,3425,3425,3425,3425,0
20230619,184400,7982931685,3425,3425,3425,3425,0
20230619,184300,7982931685,3425,3425,3425,3425,0
20230619,184200,7982931685,3425,3425,3425,3425,0
20230619,184100,7982931685,3425,3425,3425,3425,0
20230619,184000,7982931685,3425,3425,3425,3425,0
20230619,183900,7982931685,3425,3425,3425,3425,0
20230619,183800,7982931685,3425,3425,3425,3425,0
20230619,183700,7982931685,3425,3425,3425,3425,48107
20230619,183600,7982931685,3425,3425,3425,3425,0
20230619,183500,7982931685,3425,3425,3425,3425,0
20230619,183400,7982931685,3425,3425,3425,3425,0
20230619,183300,7982931685,3425,3425,3425,3425,0
20230619,183200,7982931685,3425,3425,3425,3425,0
20230619,183100,7982931685,3425,3425,3425,3425,0
20230619,183000,7982931685,3425,3425,3425,3425,0
20230619,182900,7982931685,3425,3425,3425,3425,0
20230619,182800,7982931685,3425,3425,3425,3425,0
20230619,182700,7982931685,3425,3425,3425,3425,0
20230619,182600,7982931685,3425,3425,3425,3425,0
20230619,182500,7982931685,3425,3425,3425,3425,0
20230619,182400,7982931685,3425,3425,3425,3425,0
20230619,182300,7982931685,3425,3425,3425,3425,0
20230619,182200,7982931685,3425,3425,3425,3425,0
20230619,182100,7982931685,3425,3425,3425,3425,0
20230619,182000,7982931685,3425,3425,3425,3425,0
20230619,181900,7982931685,3425,3425,3425,3425,0
20230619,181800,7982931685,3425,3425,3425,3425,0
20230619,181700,7982931685,3425,3425,3425,3425,0
20230619,181600,7982931685,3425,3425,3425,3425,0
20230619,181500,7982931685,3425,3425,3425,3425,0
20230619,181400,7982931685,3425,3425,3425,3425,0
20230619,181300,7982931685,3425,3425,3425,3425,0
20230619,181200,7982931685,3425,3425,3425,3425,0
20230619,181100,7982931685,3425,3425,3425,3425,0
20230619,181000,7982931685,3425,3425,3425,3425,0
20230619,180900,7982931685,3425,3425,3425,3425,0
20230619,180800,7982931685,3425,3425,3425,3425,0
20230619,180700,7982931685,3425,3425,3425,3425,48107
20230619,180600,7982931685,3425,3425,3425,3425,0
20230619,180500,7982931685,3425,3425,3425,3425,0
20230619,180400,7982931685,3425,3425,3425,3425,0
20230619,180300,7982931685,3425,3425,3425,3425,0
20230619,180200,7982931685,3425,3425,3425,3425,0
20230619,180100,7982931685,3425,3425,3425,3425,0
20230619,180000,7982931685,3425,3425,3425,3425,0
20230619,175900,7982931685,3425,3425,3425,3425,0
20230619,175800,7982931685,3425,3425,3425,3425,0
20230619,175700,7982931685,3425,3425,3425,3425,0
20230619,175600,7982931685,3425,3425,3425,3425,0
20230619,175500,7982931685,3425,3425,3425,3425,0
20230619,175400,7982931685,3425,3425,3425,3425,0
20230619,175300,7982931685,3425,3425,3425,3425,0
20230619,175200,7982931685,3425,3425,3425,3425,0
20230619,175100,7982931685,3425,3425,3425,3425,0
20230619,175000,7982931685,3425,3425,3425,3425,0
20230619,174900,7982931685,3425,3425,3425,3425,0
20230619,174800,7982931685,3425,3425,3425,3425,0
20230619,174700,7982931685,3425,3425,3425,3425,0
20230619,174600,7982931685,3425,3425,3425,3425,0
20230619,174500,7982931685,3425,3425,3425,3425,0
20230619,174400,7982931685,3425,3425,3425,3425,0
20230619,174300,7982931685,3425,3425,3425,3425,0
20230619,174200,7982931685,3425,3425,3425,3425,0
20230619,174100,7982931685,3425,3425,3425,3425,0
20230619,174000,7982931685,3425,3425,3425,3425,0
20230619,173900,7982931685,3425,3425,3425,3425,0
20230619,173800,7982931685,3425,3425,3425,3425,0
20230619,173700,7982931685,3425,3425,3425,3425,48107
20230619,173600,7982931685,3425,3425,3425,3425,0
20230619,173500,7982931685,3425,3425,3425,3425,0
20230619,173400,7982931685,3425,3425,3425,3425,0
20230619,173300,7982931685,3425,3425,3425,3425,0
20230619,173200,7982931685,3425,3425,3425,3425,0
20230619,173100,7982931685,3425,3425,3425,3425,0
20230619,173000,7982931685,3425,3425,3425,3425,0
20230619,172900,7982931685,3425,3425,3425,3425,0
20230619,172800,7982931685,3425,3425,3425,3425,0
20230619,172700,7982931685,3425,3425,3425,3425,0
20230619,172600,7982931685,3425,3425,3425,3425,0
20230619,172500,7982931685,3425,3425,3425,3425,0
20230619,172400,7982931685,3425,3425,3425,3425,0
20230619,172300,7982931685,3425,3425,3425,3425,0
20230619,172200,7982931685,3425,3425,3425,3425,0
20230619,172100,7982931685,3425,3425,3425,3425,0
20230619,172000,7982931685,3425,3425,3425,3425,0
20230619,171900,7982931685,3425,3425,3425,3425,0
20230619,171800,7982931685,3425,3425,3425,3425,0
20230619,171700,7982931685,3425,3425,3425,3425,0
20230619,171600,7982931685,3425,3425,3425,3425,0
20230619,171500,7982931685,3425,3425,3425,3425,0
20230619,171400,7982931685,3425,3425,3425,3425,0
20230619,171300,7982931685,3425,3425,3425,3425,0
20230619,171200,7982931685,3425,3425,3425,3425,0
20230619,171100,7982931685,3425,3425,3425,3425,0
20230619,171000,7982931685,3425,3425,3425,3425,0
20230619,170900,7982931685,3425,3425,3425,3425,0
20230619,170800,7982931685,3425,3425,3425,3425,0
20230619,170700,7982931685,3425,3425,3425,3425,48107
20230619,170600,7982931685,3425,3425,3425,3425,0
20230619,170500,7982931685,3425,3425,3425,3425,0
20230619,170400,7982931685,3425,3425,3425,3425,0
20230619,170300,7982931685,3425,3425,3425,3425,0
20230619,170200,7982931685,3425,3425,3425,3425,0
20230619,170100,7982931685,3425,3425,3425,3425,0
20230619,170000,7982931685,3425,3425,3425,3425,0
20230619,165900,7982931685,3425,3425,3425,3425,0
20230619,165800,7982931685,3425,3425,3425,3425,0
20230619,165700,7982931685,3425,3425,3425,3425,0
20230619,165600,7982931685,3425,3425,3425,3425,0
20230619,165500,7982931685,3425,3425,3425,3425,0
20230619,165400,7982931685,3425,3425,3425,3425,0
20230619,165300,7982931685,3425,3425,3425,3425,0
20230619,165200,7982931685,3425,3425,3425,3425,0
20230619,165100,7982931685,3425,3425,3425,3425,0
20230619,165000,7982931685,3425,3425,3425,3425,0
20230619,164900,7982931685,3425,3425,3425,3425,0
20230619,164800,7982931685,3425,3425,3425,3425,0
20230619,164700,7982931685,3425,3425,3425,3425,0
20230619,164600,7982931685,3425,3425,3425,3425,0
20230619,164500,7982931685,3425,3425,3425,3425,0
20230619,164400,7982931685,3425,3425,3425,3425,0
20230619,164300,7982931685,3425,3425,3425,3425,0
20230619,164200,7982931685,3425,3425,3425,3425,0
20230619,164100,7982931685,3425,3425,3425,3425,0
20230619,164000,7982931685,3425,3425,3425,3425,0
20230619,163900,7982931685,3425,3425,3425,3425,0
20230619,163800,7982931685,3425,3425,3425,3425,0
20230619,163700,7982931685,3425,3425,3425,3425,48107
20230619,163600,7982931685,3425,3425,3425,3425,0
20230619,163500,7982931685,3425,3425,3425,3425,0
20230619,163400,7982931685,3425,3425,3425,3425,0
20230619,163300,7982931685,3425,3425,3425,3425,0
20230619,163200,7982931685,3425,3425,3425,3425,0
20230619,163100,7982931685,3425,3425,3425,3425,0
20230619,163000,7982931685,3425,3425,3425,3425,0
20230619,162900,7982931685,3425,3425,3425,3425,0
20230619,162800,7982931685,3425,3425,3425,3425,0
20230619,162700,7982931685,3425,3425,3425,3425,0
20230619,162600,7982931685,3425,3425,3425,3425,0
20230619,162500,7982931685,3425,3425,3425,3425,0
20230619,162400,7982931685,3425,3425,3425,3425,0
20230619,162300,7982931685,3425,3425,3425,3425,0
20230619,162200,7982931685,3425,3425,3425,3425,0
20230619,162100,7982931685,3425,3425,3425,3425,0
20230619,162000,7982931685,3425,3425,3425,3425,0
20230619,161900,7982931685,3425,3425,3425,3425,0
20230619,161800,7982931685,3425,3425,3425,3425,0
20230619,161700,7982931685,3425,3425,3425,3425,0
20230619,161600,7982931685,3425,3425,3425,3425,0
20230619,161500,7982931685,3425,3425,3425,3425,0
20230619,161400,7982931685,3425,3425,3425,3425,0
20230619,161300,7982931685,3425,3425,3425,3425,0
20230619,161200,7982931685,3425,3425,3425,3425,0
20230619,161100,7982931685,3425,3425,3425,3425,0
20230619,161000,7982931685,3425,3425,3425,3425,0
20230619,160900,7982931685,3425,3425,3425,3425,0
20230619,160800,7982931685,3425,3425,3425,3425,0
20230619,160700,7982931685,3425,3425,3425,3425,48107
20230619,160600,7982931685,3425,3425,3425,3425,0
20230619,160500,7982931685,3425,3425,3425,3425,0
20230619,160400,7982931685,3425,3425,3425,3425,0
20230619,160300,7982931685,3425,3425,3425,3425,0
20230619,160200,7982931685,3425,3425,3425,3425,0
20230619,160100,7982931685,3425,3425,3425,3425,0
20230619,160000,7982931685,3425,3425,3425,3425,0
20230619,155900,7982931685,3425,3425,3425,3425,0
20230619,155800,7982931685,3425,3425,3425,3425,0
20230619,155700,7982931685,3425,3425,3425,3425,0
20230619,155600,7982931685,3425,3425,3425,3425,0
20230619,155500,7982931685,3425,3425,3425,3425,0
20230619,155400,7982931685,3425,3425,3425,3425,0
20230619,155300,7982931685,3425,3425,3425,3425,0
20230619,155200,7982931685,3425,3425,3425,3425,0
20230619,155100,7982931685,3425,3425,3425,3425,0
20230619,155000,7982931685,3425,3425,3425,3425,0
20230619,154900,7982931685,3425,3425,3425,3425,0
20230619,154800,7982931685,3425,3425,3425,3425,0
20230619,154700,7982931685,3425,3425,3425,3425,0
20230619,154600,7982931685,3425,3425,3425,3425,0
20230619,154500,7982931685,3425,3425,3425,3425,0
20230619,154400,7982931685,3425,3425,3425,3425,0
20230619,154300,7982931685,3425,3425,3425,3425,0
20230619,154200,7982931685,3425,3425,3425,3425,0
20230619,154100,7982931685,3425,3425,3425,3425,0
20230619,154000,7982931685,3425,3425,3425,3425,0
20230619,153900,7982931685,3425,3425,3425,3425,0
20230619,153800,7982931685,3425,3425,3425,3425,0
20230619,153700,7982931685,3425,3425,3425,3425,48107
20230619,153600,7982931685,3425,3425,3425,3425,0
20230619,153500,7982931685,3425,3425,3425,3425,0
20230619,153400,7982931685,3425,3425,3425,3425,0
20230619,153300,7982931685,3425,3425,3425,3425,0
20230619,153200,7982931685,3425,3425,3425,3425,0
20230619,153100,7982931685,3425,3425,3425,3425,0
20230619,153000,7982931685,3425,3425,3425,3425,48107
20230619,152900,7818165210,3455,3455,3455,3455,0
20230619,152800,7818165210,3455,3455,3455,3455,0
20230619,152700,7818165210,3455,3455,3455,3455,0
20230619,152600,7818165210,3455,3455,3455,3455,0
20230619,152500,7818165210,3455,3455,3455,3455,0
20230619,152400,7818165210,3455,3455,3455,3455,0
20230619,152300,7818165210,3455,3455,3455,3455,0
20230619,152200,7818165210,3455,3455,3455,3455,0
20230619,152100,7818165210,3455,3455,3455,3455,0
20230619,152000,7818165210,3455,3455,3455,3455,0
20230619,151900,7818165210,3455,3450,3460,3445,18367
20230619,151800,7754749850,3450,3440,3450,3440,20633
20230619,151700,7683719460,3440,3440,3445,3435,7062
20230619,151600,7659423645,3440,3440,3445,3435,13404
20230619,151500,7613313485,3435,3420,3440,3415,12162
20230619,151400,7571567475,3425,3425,3425,3420,3316
20230619,151300,7560226740,3420,3425,3430,3420,2181
20230619,151200,7552763840,3425,3420,3425,3415,7102
20230619,151100,7528466290,3415,3430,3435,3415,12317
20230619,151000,7486278680,3435,3400,3440,3400,23303
20230619,150900,7406650785,3405,3405,3410,3400,7535
20230619,150800,7381017300,3405,3405,3405,3405,3325
20230619,150700,7369695675,3405,3410,3410,3405,594
20230619,150600,7367672785,3410,3405,3410,3405,1986
20230619,150500,7360910350,3400,3410,3415,3400,4731
20230619,150400,7344779700,3410,3410,3415,3400,5137
20230619,150300,7327278715,3410,3405,3410,3400,10716
20230619,150200,7290751715,3410,3405,3410,3395,15063
20230619,150100,7239532300,3405,3405,3410,3400,4033
20230619,150000,7225799225,3405,3410,3415,3400,15498
20230619,145900,7172982395,3410,3415,3415,3410,2296
20230619,145800,7165143145,3415,3415,3420,3415,5131
20230619,145700,7147620580,3420,3420,3420,3415,980
20230619,145600,7144270005,3415,3415,3415,3415,1635
20230619,145500,7138686480,3415,3415,3420,3415,4138
20230619,145400,7124555205,3415,3415,3425,3415,3406
20230619,145300,7112923105,3415,3425,3425,3415,6538
20230619,145200,7090563750,3420,3425,3425,3420,1223
20230619,145100,7086377690,3425,3430,3430,3425,3466
20230619,145000,7074504815,3430,3435,3435,3425,3672
20230619,144900,7061912780,3430,3440,3445,3430,9938
20230619,144800,7027748570,3440,3435,3445,3435,3807
20230619,144700,7014653440,3440,3435,3440,3435,5246
20230619,144600,6996630930,3435,3425,3435,3425,346
20230619,144500,6995443985,3425,3435,3435,3425,344
20230619,144400,6994263635,3435,3430,3435,3430,2197
20230619,144300,6986724130,3435,3430,3435,3420,2145
20230619,144200,6979370425,3425,3430,3430,3425,831
20230619,144100,6976520325,3420,3430,3430,3420,804
20230619,144000,6973765615,3425,3425,3430,3425,293
20230619,143900,6972762070,3425,3420,3425,3415,2046
20230619,143800,6965754950,3420,3425,3425,3420,625
20230619,143700,6963617445,3415,3415,3425,3415,2308
20230619,143600,6955715620,3415,3415,3425,3415,297
20230619,143500,6954699240,3425,3415,3425,3415,620
20230619,143400,6952579330,3415,3425,3425,3415,199
20230619,143300,6951898055,3425,3415,3425,3410,836
20230619,143200,6949045120,3415,3415,3420,3415,421
20230619,143100,6947606900,3415,3425,3425,3415,383
20230619,143000,6946296690,3420,3420,3420,3420,3001
20230619,142900,6936033270,3410,3415,3420,3410,190
20230619,142800,6935384260,3415,3415,3415,3410,2168
20230619,142700,6927986595,3410,3410,3410,3410,2047
20230619,142600,6921006325,3415,3415,3415,3415,192
20230619,142500,6920350645,3410,3410,3410,3410,78
20230619,142400,6920084665,3410,3420,3420,3410,266
20230619,142300,6919177525,3425,3410,3425,3410,2702
20230619,142200,6909942980,3415,3410,3415,3410,4605
20230619,142100,6894239925,3410,3415,3415,3410,1199
20230619,142000,6890148575,3415,3415,3415,3410,810
20230619,141900,6887382460,3420,3420,3420,3420,501
20230619,141800,6885669040,3420,3420,3420,3410,2184
20230619,141700,6878199970,3420,3410,3420,3405,956
20230619,141600,6874936355,3410,3410,3410,3410,161
20230619,141500,6874387345,3410,3410,3410,3405,1966
20230619,141400,6867684840,3410,3410,3410,3410,1296
20230619,141300,6863265480,3410,3410,3410,3410,2619
20230619,141200,6854334690,3415,3410,3415,3410,305
20230619,141100,6853293120,3410,3415,3415,3410,619
20230619,141000,6851182265,3415,3410,3415,3410,1035
20230619,140900,6847651305,3410,3410,3415,3410,2035
20230619,140800,6840711935,3410,3415,3415,3410,2989
20230619,140700,6830519410,3415,3415,3415,3410,171
20230619,140600,6829936210,3415,3415,3415,3410,438
20230619,140500,6828441295,3410,3420,3420,3410,7711
20230619,140400,6802140430,3420,3415,3420,3415,3076
20230619,140300,6791621180,3415,3415,3415,3410,279
20230619,140200,6790668440,3410,3410,3410,3410,347
20230619,140100,6789485170,3410,3410,3410,3410,213
20230619,140000,6788758840,3410,3415,3415,3410,2640
20230619,135900,6779753990,3415,3420,3420,3410,708
20230619,135800,6777338405,3415,3415,3415,3415,524
20230619,135700,6775548945,3410,3410,3415,3410,1288
20230619,135600,6771155115,3410,3410,3410,3410,3168
20230619,135500,6760352235,3415,3415,3420,3415,2181
20230619,135400,6752904115,3420,3420,3420,3420,3200
20230619,135300,6741960115,3420,3420,3420,3415,2075
20230619,135200,6734872485,3420,3420,3420,3415,909
20230619,135100,6731763885,3425,3425,3425,3420,1121
20230619,135000,6727926985,3425,3420,3425,3415,3538
20230619,134900,6715826085,3420,3415,3420,3415,1764
20230619,134800,6709798335,3420,3420,3420,3415,12
20230619,134700,6709757300,3415,3420,3420,3415,2564
20230619,134600,6700988425,3420,3420,3420,3415,9242
20230619,134500,6669424355,3420,3415,3420,3415,405
20230619,134400,6668040380,3415,3415,3415,3415,41
20230619,134300,6667900365,3415,3415,3420,3415,1253
20230619,134200,6663621365,3415,3420,3420,3415,304
20230619,134100,6662583200,3415,3420,3420,3415,387
20230619,134000,6661261585,3415,3415,3415,3410,3567
20230619,133900,6649081610,3415,3410,3415,3410,3532
20230619,133800,6637020930,3410,3415,3415,3410,5312
20230619,133700,6618893005,3415,3415,3420,3415,2430
20230619,133600,6610592905,3415,3420,3420,3410,44
20230619,133500,6610442750,3410,3420,3420,3410,5198
20230619,133400,6592691315,3415,3425,3425,3415,12123
20230619,133300,6551236120,3430,3430,3430,3425,2021
20230619,133200,6544313270,3430,3425,3430,3425,142
20230619,133100,6543826410,3430,3430,3430,3430,301
20230619,133000,6542793980,3430,3430,3430,3430,22
20230619,132900,6542718520,3430,3430,3430,3425,710
20230619,132800,6540285620,3425,3425,3425,3425,1404
20230619,132700,6535476920,3420,3425,3430,3420,1602
20230619,132600,6529991025,3425,3420,3425,3415,2614
20230619,132500,6521045760,3425,3425,3425,3425,415
20230619,132400,6519624385,3415,3420,3420,3415,2017
20230619,132300,6512727795,3420,3420,3420,3415,3910
20230619,132200,6499367845,3415,3420,3420,3415,585
20230619,132100,6497367460,3420,3420,3420,3420,2179
20230619,132000,6489915280,3425,3425,3425,3425,89
20230619,131900,6489610455,3425,3425,3430,3420,3813
20230619,131800,6476564415,3430,3420,3430,3420,3701
20230619,131700,6463893060,3420,3425,3425,3420,330
20230619,131600,6462763210,3425,3425,3425,3425,139
20230619,131500,6462287135,3420,3420,3425,3420,8833
20230619,131400,6432077410,3420,3420,3425,3420,8555
20230619,131300,6402818810,3420,3420,3425,3420,2437
20230619,131200,6394484110,3425,3425,3425,3425,135
20230619,131100,6394021735,3435,3435,3435,3420,4390
20230619,131000,6378983910,3435,3430,3435,3430,972
20230619,130900,6375649445,3430,3430,3430,3430,4394
20230619,130800,6360578025,3420,3425,3430,3420,3608
20230619,130700,6348233520,3430,3430,3430,3425,2814
20230619,130600,6338590820,3430,3435,3435,3430,353
20230619,130500,6337378275,3435,3435,3435,3430,954
20230619,130400,6334104855,3435,3435,3435,3430,399
20230619,130300,6332734380,3435,3435,3435,3430,145
20230619,130200,6332236805,3435,3430,3435,3425,2815
20230619,130100,6322586830,3425,3425,3435,3425,2696
20230619,130000,6313352890,3425,3435,3435,3425,16010
20230619,125900,6258433315,3440,3440,3440,3435,2731
20230619,125800,6249044365,3440,3460,3460,3440,3122
20230619,125700,6238304165,3445,3440,3460,3440,2135
20230619,125600,6230950505,3440,3440,3440,3435,1312
20230619,125500,6226440640,3440,3455,3455,3435,888
20230619,125400,6223382550,3455,3465,3465,3435,14290
20230619,125300,6174177210,3455,3465,3465,3455,763
20230619,125200,6171539295,3465,3470,3470,3450,2146
20230619,125100,6164115855,3470,3470,3470,3455,2919
20230619,125000,6154026000,3455,3465,3470,3455,6269
20230619,124900,6132350360,3470,3470,3480,3460,14913
20230619,124800,6080649390,3480,3475,3485,3465,5523
20230619,124700,6061471535,3475,3465,3485,3455,34695
20230619,124600,5940955495,3465,3460,3465,3460,1365
20230619,124500,5936232160,3455,3455,3460,3455,168
20230619,124400,5935651665,3460,3450,3460,3450,206
20230619,124300,5934939440,3455,3465,3465,3455,531
20230619,124200,5933103815,3455,3460,3460,3455,1597
20230619,124100,5927585685,3460,3465,3465,3460,6022
20230619,124000,5906729730,3465,3465,3465,3465,3293
20230619,123900,5895319485,3465,3460,3465,3460,625
20230619,123800,5893156410,3465,3470,3470,3460,2962
20230619,123700,5882903590,3470,3465,3475,3465,29727
20230619,123600,5779783630,3465,3460,3470,3455,8040
20230619,123500,5751941155,3460,3460,3460,3455,705
20230619,123400,5749501860,3460,3450,3460,3445,4012
20230619,123300,5735645075,3445,3440,3445,3440,1101
20230619,123200,5731853635,3440,3440,3440,3440,2201
20230619,123100,5724282195,3440,3450,3450,3440,1336
20230619,123000,5719683365,3445,3450,3450,3445,438
20230619,122900,5718172715,3455,3450,3455,3445,634
20230619,122800,5715988560,3450,3455,3455,3450,1212
20230619,122700,5711807060,3455,3455,3460,3455,1116
20230619,122600,5707951250,3455,3455,3460,3455,1103
20230619,122500,5704140130,3460,3450,3460,3445,6284
20230619,122400,5682488900,3455,3460,3460,3450,16389
20230619,122300,5625942245,3460,3460,3460,3455,1866
20230619,122200,5619493610,3460,3460,3460,3460,231
20230619,122100,5618694350,3460,3460,3460,3460,200
20230619,122000,5618002350,3460,3455,3460,3455,369
20230619,121900,5616727195,3455,3470,3470,3455,5793
20230619,121800,5596634340,3465,3470,3470,3465,754
20230619,121700,5594020285,3465,3470,3470,3465,4014
20230619,121600,5580094210,3470,3465,3470,3460,1195
20230619,121500,5575948995,3465,3455,3465,3455,7768
20230619,121400,5549057780,3460,3460,3465,3460,4043
20230619,121300,5535068985,3465,3460,3465,3460,251
20230619,121200,5534199775,3455,3465,3465,3455,5791
20230619,121100,5514162965,3465,3465,3470,3465,1334
20230619,121000,5509540640,3465,3465,3470,3460,1204
20230619,120900,5505368735,3460,3465,3465,3460,651
20230619,120800,5503113175,3465,3470,3470,3465,3138
20230619,120700,5492235395,3470,3465,3470,3460,12860
20230619,120600,5447688010,3465,3465,3470,3460,5520
20230619,120500,5428561105,3465,3455,3465,3455,20854
20230619,120400,5356390710,3455,3450,3455,3450,411
20230619,120300,5354970790,3440,3465,3465,3440,1534
20230619,120200,5349684525,3465,3455,3465,3440,13143
20230619,120100,5304228685,3435,3460,3460,3435,9477
20230619,120000,5271613265,3445,3455,3460,3445,9946
20230619,115900,5237282615,3455,3465,3465,3450,10219
20230619,115800,5201952985,3460,3460,3465,3455,3144
20230619,115700,5191080085,3460,3455,3460,3455,2186
20230619,115600,5183517735,3460,3450,3460,3450,14956
20230619,115500,5131861205,3455,3445,3455,3445,1336
20230619,115400,5127256745,3455,3455,3460,3450,8730
20230619,115300,5097099640,3460,3455,3460,3445,4399
20230619,115200,5081891175,3460,3450,3460,3440,8496
20230619,115100,5052551160,3450,3445,3450,3440,2177
20230619,115000,5045051290,3445,3460,3460,3440,5544
20230619,114900,5025911870,3460,3435,3460,3435,19468
20230619,114800,4958765805,3435,3430,3435,3430,2855
20230619,114700,4948973120,3430,3435,3435,3430,1111
20230619,114600,4945158030,3435,3435,3440,3430,1545
20230619,114500,4939852130,3435,3435,3435,3430,2750
20230619,114400,4930409410,3430,3440,3440,3420,2625
20230619,114300,4921394230,3435,3430,3440,3420,4851
20230619,114200,4904740720,3430,3410,3430,3410,3982
20230619,114100,4891106700,3410,3405,3415,3405,718
20230619,114000,4888658560,3405,3410,3410,3405,1445
20230619,113900,4883733840,3410,3415,3415,3410,1278
20230619,113800,4879371470,3425,3425,3425,3410,2476
20230619,113700,4870894715,3425,3410,3425,3410,5837
20230619,113600,4850948085,3405,3405,3410,3400,401
20230619,113500,4849584020,3405,3410,3410,3395,624
20230619,113400,4847460315,3400,3400,3405,3400,6374
20230619,113300,4825773015,3405,3405,3405,3405,415
20230619,113200,4824359940,3405,3410,3410,3405,1082
20230619,113100,4820671915,3410,3420,3420,3410,6609
20230619,113000,4798135200,3410,3415,3415,3410,283
20230619,112900,4797169940,3410,3415,3420,3410,1028
20230619,112800,4793660485,3420,3420,3420,3410,1044
20230619,112700,4790092365,3410,3415,3420,3410,3152
20230619,112600,4779319240,3415,3410,3415,3405,2869
20230619,112500,4769532310,3405,3400,3405,3395,1636
20230619,112400,4763968430,3400,3405,3405,3400,1969
20230619,112300,4757273825,3400,3395,3400,3395,4439
20230619,112200,4742187910,3395,3400,3400,3390,2372
20230619,112100,4734131565,3400,3390,3400,3390,422
20230619,112000,4732699115,3400,3390,3400,3390,204
20230619,111900,4732007535,3390,3390,3405,3390,2561
20230619,111800,4723324120,3390,3400,3400,3390,685
20230619,111700,4720999165,3400,3390,3400,3390,1485
20230619,111600,4715955085,3390,3390,3400,3390,534
20230619,111500,4714142325,3390,3390,3395,3390,3243
20230619,111400,4703148540,3390,3400,3400,3390,6365
20230619,111300,4681570040,3390,3395,3395,3390,6062
20230619,111200,4661013545,3400,3390,3405,3390,1335
20230619,111100,4656476280,3405,3395,3405,3385,6289
20230619,111000,4635150680,3405,3395,3405,3395,751
20230619,110900,4632596985,3395,3395,3400,3395,2371
20230619,110800,4624535980,3390,3390,3390,3390,1757
20230619,110700,4618579750,3390,3390,3400,3390,1466
20230619,110600,4613608305,3390,3400,3400,3390,4158
20230619,110500,4599494330,3395,3405,3410,3395,12611
20230619,110400,4556618145,3405,3405,3405,3405,1398
20230619,110300,4551857955,3405,3410,3410,3400,1728
20230619,110200,4545974040,3410,3405,3410,3405,1871
20230619,110100,4539601820,3410,3415,3415,3410,649
20230619,110000,4537386245,3415,3405,3415,3395,3616
20230619,105900,4525070785,3405,3400,3405,3400,1248
20230619,105800,4520826410,3400,3405,3405,3400,1318
20230619,105700,4516341125,3405,3400,3405,3395,3339
20230619,105600,4504989455,3390,3395,3400,3390,1599
20230619,105500,4499560675,3395,3395,3395,3390,1171
20230619,105400,4495585880,3390,3395,3400,3390,2308
20230619,105300,4487761620,3400,3395,3400,3390,2541
20230619,105200,4479145210,3400,3385,3400,3385,3427
20230619,105100,4467543570,3385,3400,3400,3385,2656
20230619,105000,4458541550,3405,3400,3405,3390,1617
20230619,104900,4453056350,3400,3400,3400,3385,1269
20230619,104800,4448753035,3400,3400,3405,3385,969
20230619,104700,4445463375,3400,3400,3400,3390,1513
20230619,104600,4440329765,3400,3390,3400,3385,1762
20230619,104500,4434358875,3400,3390,3400,3385,1327
20230619,104400,4429857600,3390,3390,3390,3390,201
20230619,104300,4429176210,3390,3390,3395,3385,2551
20230619,104200,4420532840,3385,3395,3400,3385,5452
20230619,104100,4402051325,3395,3395,3405,3390,2742
20230619,104000,4392750190,3405,3395,3405,3390,3384
20230619,103900,4381258865,3395,3400,3400,3390,2244
20230619,103800,4373647170,3400,3400,3400,3390,7992
20230619,103700,4346515780,3400,3405,3405,3400,1117
20230619,103600,4342716645,3405,3415,3415,3400,1331
20230619,103500,4338184750,3415,3410,3415,3400,2283
20230619,103400,4330403945,3400,3410,3410,3400,977
20230619,103300,4327081430,3410,3400,3410,3400,1751
20230619,103200,4321113250,3400,3410,3415,3400,20561
20230619,103100,4251200480,3415,3420,3420,3400,2350
20230619,103000,4243201890,3420,3425,3430,3400,15553
20230619,102900,4190311910,3430,3425,3430,3395,23304
20230619,102800,4111011145,3425,3410,3425,3410,134
20230619,102700,4110554160,3410,3425,3425,3410,1892
20230619,102600,4104100875,3430,3415,3430,3410,1319
20230619,102500,4099599815,3430,3430,3430,3410,981
20230619,102400,4096247415,3430,3430,3430,3430,101
20230619,102300,4095900985,3435,3425,3440,3405,23983
20230619,102200,4013791420,3415,3415,3430,3415,337
20230619,102100,4012639940,3430,3415,3430,3415,5696
20230619,102000,3993188055,3410,3425,3425,3410,4109
20230619,101900,3979152150,3425,3430,3430,3410,812
20230619,101800,3976368265,3430,3415,3430,3410,2621
20230619,101700,3967425925,3415,3430,3430,3415,3903
20230619,101600,3954090955,3430,3420,3430,3420,62
20230619,101500,3953878895,3420,3435,3435,3420,6600
20230619,101400,3931271430,3430,3435,3435,3430,2004
20230619,101300,3924393005,3435,3425,3435,3425,4534
20230619,101200,3908838425,3430,3430,3430,3425,2888
20230619,101100,3898935385,3430,3425,3430,3410,8637
20230619,101000,3869383480,3425,3415,3425,3410,10703
20230619,100900,3832823590,3415,3415,3415,3400,1751
20230619,100800,3826866800,3405,3410,3415,3400,817
20230619,100700,3824083955,3410,3405,3410,3400,530
20230619,100600,3822279055,3415,3405,3415,3405,8833
20230619,100500,3792198150,3415,3410,3415,3405,283
20230619,100400,3791232845,3415,3410,3415,3405,2778
20230619,100300,3781760270,3410,3395,3410,3390,8723
20230619,100200,3752068440,3400,3395,3400,3395,555
20230619,100100,3750183985,3400,3390,3400,3390,1660
20230619,100000,3744550510,3395,3395,3405,3390,6251
20230619,095900,3723336505,3395,3400,3415,3395,2665
20230619,095800,3714270070,3400,3405,3405,3390,4545
20230619,095700,3698830785,3405,3405,3415,3395,2531
20230619,095600,3690235105,3415,3405,3420,3400,1591
20230619,095500,3684820420,3420,3410,3420,3405,1747
20230619,095400,3678855120,3415,3400,3415,3400,5588
20230619,095300,3659820440,3405,3400,3405,3395,5994
20230619,095200,3639443950,3395,3390,3400,3390,6419
20230619,095100,3617678475,3390,3400,3400,3390,2042
20230619,095000,3610755970,3400,3395,3400,3390,7347
20230619,094900,3585841130,3395,3400,3400,3395,3003
20230619,094800,3575639025,3400,3400,3400,3395,410
20230619,094700,3574245030,3400,3395,3400,3395,1854
20230619,094600,3567948225,3395,3405,3410,3395,1446
20230619,094500,3563029185,3405,3390,3405,3390,17930
20230619,094400,3502150860,3390,3380,3390,3370,23334
20230619,094300,3423300715,3380,3385,3390,3380,11298
20230619,094200,3385072800,3390,3395,3395,3390,13168
20230619,094100,3340430010,3390,3395,3400,3390,11125
20230619,094000,3302667165,3400,3395,3400,3395,3834
20230619,093900,3289633735,3400,3400,3400,3395,6472
20230619,093800,3267656140,3400,3405,3405,3395,10977
20230619,093700,3230334860,3405,3410,3420,3405,3256
20230619,093600,3219247165,3410,3430,3430,3405,12832
20230619,093500,3175478630,3430,3430,3430,3420,3924
20230619,093400,3162029225,3425,3420,3430,3420,3099
20230619,093300,3151420895,3425,3415,3430,3410,6070
20230619,093200,3130649240,3420,3430,3430,3410,15303
20230619,093100,3078308435,3420,3410,3430,3405,8930
20230619,093000,3047818070,3410,3405,3415,3400,9938
20230619,092900,3013981355,3400,3405,3410,3400,2228
20230619,092800,3006400940,3405,3415,3415,3400,4760
20230619,092700,2990184820,3415,3415,3420,3400,7338
20230619,092600,2965212415,3415,3400,3420,3395,14672
20230619,092500,2915310535,3400,3410,3410,3395,14765
20230619,092400,2865096215,3410,3415,3415,3405,7616
20230619,092300,2839156240,3415,3405,3420,3400,11361
20230619,092200,2800421620,3400,3400,3420,3395,6121
20230619,092100,2779595040,3395,3405,3410,3395,10687
20230619,092000,2743241620,3405,3425,3425,3405,5379
20230619,091900,2724887090,3435,3385,3445,3385,21508
20230619,091800,2651612685,3385,3420,3425,3385,46340
20230619,091700,2493772265,3425,3435,3440,3415,30210
20230619,091600,2390425035,3435,3450,3450,3425,19142
20230619,091500,2324633180,3445,3450,3450,3440,4092
20230619,091400,2310541475,3445,3460,3460,3440,20709
20230619,091300,2239113880,3455,3445,3465,3445,13967
20230619,091200,2190806015,3445,3485,3485,3435,39380
20230619,091100,2054465370,3485,3515,3515,3475,49575
20230619,091000,1881119725,3515,3515,3540,3515,56287
20230619,090900,1682616890,3520,3530,3535,3515,38864
20230619,090800,1545532080,3530,3520,3545,3515,96486
20230619,090700,1204564405,3515,3505,3530,3505,63397
20230619,090600,981424435,3510,3480,3515,3475,57005
20230619,090500,781858805,3475,3480,3480,3470,43952
20230619,090400,629297285,3485,3460,3485,3460,25029
20230619,090300,542266965,3455,3445,3465,3445,10456
20230619,090200,506118150,3455,3435,3455,3430,27549
20230619,090100,411243910,3435,3415,3450,3410,42097
20230619,090000,266983945,3415,3415,3435,3410,76272