KissMeData/017900/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,201100,2799179795,3135,3135,3135,3135,44904
20230623,201000,2799179795,3135,3135,3135,3135,0
20230623,200900,2799179795,3135,3135,3135,3135,0
20230623,200800,2799179795,3135,3135,3135,3135,0
20230623,200700,2799179795,3135,3135,3135,3135,0
20230623,200600,2799179795,3135,3135,3135,3135,0
20230623,200500,2799179795,3135,3135,3135,3135,0
20230623,200400,2799179795,3135,3135,3135,3135,0
20230623,200300,2799179795,3135,3135,3135,3135,0
20230623,200200,2799179795,3135,3135,3135,3135,0
20230623,200100,2799179795,3135,3135,3135,3135,0
20230623,200000,2799179795,3135,3135,3135,3135,0
20230623,195900,2799179795,3135,3135,3135,3135,0
20230623,195800,2799179795,3135,3135,3135,3135,0
20230623,195700,2799179795,3135,3135,3135,3135,0
20230623,195600,2799179795,3135,3135,3135,3135,0
20230623,195500,2799179795,3135,3135,3135,3135,0
20230623,195400,2799179795,3135,3135,3135,3135,0
20230623,195300,2799179795,3135,3135,3135,3135,0
20230623,195200,2799179795,3135,3135,3135,3135,0
20230623,195100,2799179795,3135,3135,3135,3135,0
20230623,195000,2799179795,3135,3135,3135,3135,0
20230623,194900,2799179795,3135,3135,3135,3135,0
20230623,194800,2799179795,3135,3135,3135,3135,0
20230623,194700,2799179795,3135,3135,3135,3135,0
20230623,194600,2799179795,3135,3135,3135,3135,0
20230623,194500,2799179795,3135,3135,3135,3135,0
20230623,194400,2799179795,3135,3135,3135,3135,0
20230623,194300,2799179795,3135,3135,3135,3135,0
20230623,194200,2799179795,3135,3135,3135,3135,0
20230623,194100,2799179795,3135,3135,3135,3135,44904
20230623,194000,2799179795,3135,3135,3135,3135,0
20230623,193900,2799179795,3135,3135,3135,3135,0
20230623,193800,2799179795,3135,3135,3135,3135,0
20230623,193700,2799179795,3135,3135,3135,3135,0
20230623,193600,2799179795,3135,3135,3135,3135,0
20230623,193500,2799179795,3135,3135,3135,3135,0
20230623,193400,2799179795,3135,3135,3135,3135,0
20230623,193300,2799179795,3135,3135,3135,3135,0
20230623,193200,2799179795,3135,3135,3135,3135,0
20230623,193100,2799179795,3135,3135,3135,3135,0
20230623,193000,2799179795,3135,3135,3135,3135,0
20230623,192900,2799179795,3135,3135,3135,3135,0
20230623,192800,2799179795,3135,3135,3135,3135,0
20230623,192700,2799179795,3135,3135,3135,3135,0
20230623,192600,2799179795,3135,3135,3135,3135,0
20230623,192500,2799179795,3135,3135,3135,3135,0
20230623,192400,2799179795,3135,3135,3135,3135,0
20230623,192300,2799179795,3135,3135,3135,3135,0
20230623,192200,2799179795,3135,3135,3135,3135,0
20230623,192100,2799179795,3135,3135,3135,3135,0
20230623,192000,2799179795,3135,3135,3135,3135,0
20230623,191900,2799179795,3135,3135,3135,3135,0
20230623,191800,2799179795,3135,3135,3135,3135,0
20230623,191700,2799179795,3135,3135,3135,3135,0
20230623,191600,2799179795,3135,3135,3135,3135,0
20230623,191500,2799179795,3135,3135,3135,3135,0
20230623,191400,2799179795,3135,3135,3135,3135,0
20230623,191300,2799179795,3135,3135,3135,3135,0
20230623,191200,2799179795,3135,3135,3135,3135,0
20230623,191100,2799179795,3135,3135,3135,3135,44904
20230623,191000,2799179795,3135,3135,3135,3135,0
20230623,190900,2799179795,3135,3135,3135,3135,0
20230623,190800,2799179795,3135,3135,3135,3135,0
20230623,190700,2799179795,3135,3135,3135,3135,0
20230623,190600,2799179795,3135,3135,3135,3135,0
20230623,190500,2799179795,3135,3135,3135,3135,0
20230623,190400,2799179795,3135,3135,3135,3135,0
20230623,190300,2799179795,3135,3135,3135,3135,0
20230623,190200,2799179795,3135,3135,3135,3135,0
20230623,190100,2799179795,3135,3135,3135,3135,0
20230623,190000,2799179795,3135,3135,3135,3135,0
20230623,185900,2799179795,3135,3135,3135,3135,0
20230623,185800,2799179795,3135,3135,3135,3135,0
20230623,185700,2799179795,3135,3135,3135,3135,0
20230623,185600,2799179795,3135,3135,3135,3135,0
20230623,185500,2799179795,3135,3135,3135,3135,0
20230623,185400,2799179795,3135,3135,3135,3135,0
20230623,185300,2799179795,3135,3135,3135,3135,0
20230623,185200,2799179795,3135,3135,3135,3135,0
20230623,185100,2799179795,3135,3135,3135,3135,0
20230623,185000,2799179795,3135,3135,3135,3135,0
20230623,184900,2799179795,3135,3135,3135,3135,0
20230623,184800,2799179795,3135,3135,3135,3135,0
20230623,184700,2799179795,3135,3135,3135,3135,0
20230623,184600,2799179795,3135,3135,3135,3135,0
20230623,184500,2799179795,3135,3135,3135,3135,0
20230623,184400,2799179795,3135,3135,3135,3135,0
20230623,184300,2799179795,3135,3135,3135,3135,0
20230623,184200,2799179795,3135,3135,3135,3135,0
20230623,184100,2799179795,3135,3135,3135,3135,44904
20230623,184000,2799179795,3135,3135,3135,3135,0
20230623,183900,2799179795,3135,3135,3135,3135,0
20230623,183800,2799179795,3135,3135,3135,3135,0
20230623,183700,2799179795,3135,3135,3135,3135,0
20230623,183600,2799179795,3135,3135,3135,3135,0
20230623,183500,2799179795,3135,3135,3135,3135,0
20230623,183400,2799179795,3135,3135,3135,3135,0
20230623,183300,2799179795,3135,3135,3135,3135,0
20230623,183200,2799179795,3135,3135,3135,3135,0
20230623,183100,2799179795,3135,3135,3135,3135,0
20230623,183000,2799179795,3135,3135,3135,3135,0
20230623,182900,2799179795,3135,3135,3135,3135,0
20230623,182800,2799179795,3135,3135,3135,3135,0
20230623,182700,2799179795,3135,3135,3135,3135,0
20230623,182600,2799179795,3135,3135,3135,3135,0
20230623,182500,2799179795,3135,3135,3135,3135,0
20230623,182400,2799179795,3135,3135,3135,3135,0
20230623,182300,2799179795,3135,3135,3135,3135,0
20230623,182200,2799179795,3135,3135,3135,3135,0
20230623,182100,2799179795,3135,3135,3135,3135,0
20230623,182000,2799179795,3135,3135,3135,3135,0
20230623,181900,2799179795,3135,3135,3135,3135,0
20230623,181800,2799179795,3135,3135,3135,3135,0
20230623,181700,2799179795,3135,3135,3135,3135,0
20230623,181600,2799179795,3135,3135,3135,3135,0
20230623,181500,2799179795,3135,3135,3135,3135,0
20230623,181400,2799179795,3135,3135,3135,3135,0
20230623,181300,2799179795,3135,3135,3135,3135,0
20230623,181200,2799179795,3135,3135,3135,3135,0
20230623,181100,2799179795,3135,3135,3135,3135,44904
20230623,181000,2799179795,3135,3135,3135,3135,0
20230623,180900,2799179795,3135,3135,3135,3135,0
20230623,180800,2799179795,3135,3135,3135,3135,0
20230623,180700,2799179795,3135,3135,3135,3135,0
20230623,180600,2799179795,3135,3135,3135,3135,0
20230623,180500,2799179795,3135,3135,3135,3135,0
20230623,180400,2799179795,3135,3135,3135,3135,0
20230623,180300,2799179795,3135,3135,3135,3135,0
20230623,180200,2799179795,3135,3135,3135,3135,0
20230623,180100,2799179795,3135,3135,3135,3135,0
20230623,180000,2799179795,3135,3135,3135,3135,0
20230623,175900,2799179795,3135,3135,3135,3135,0
20230623,175800,2799179795,3135,3135,3135,3135,0
20230623,175700,2799179795,3135,3135,3135,3135,0
20230623,175600,2799179795,3135,3135,3135,3135,0
20230623,175500,2799179795,3135,3135,3135,3135,0
20230623,175400,2799179795,3135,3135,3135,3135,0
20230623,175300,2799179795,3135,3135,3135,3135,0
20230623,175200,2799179795,3135,3135,3135,3135,0
20230623,175100,2799179795,3135,3135,3135,3135,0
20230623,175000,2799179795,3135,3135,3135,3135,0
20230623,174900,2799179795,3135,3135,3135,3135,0
20230623,174800,2799179795,3135,3135,3135,3135,0
20230623,174700,2799179795,3135,3135,3135,3135,0
20230623,174600,2799179795,3135,3135,3135,3135,0
20230623,174500,2799179795,3135,3135,3135,3135,0
20230623,174400,2799179795,3135,3135,3135,3135,0
20230623,174300,2799179795,3135,3135,3135,3135,0
20230623,174200,2799179795,3135,3135,3135,3135,0
20230623,174100,2799179795,3135,3135,3135,3135,44904
20230623,174000,2799179795,3135,3135,3135,3135,0
20230623,173900,2799179795,3135,3135,3135,3135,0
20230623,173800,2799179795,3135,3135,3135,3135,0
20230623,173700,2799179795,3135,3135,3135,3135,0
20230623,173600,2799179795,3135,3135,3135,3135,0
20230623,173500,2799179795,3135,3135,3135,3135,0
20230623,173400,2799179795,3135,3135,3135,3135,0
20230623,173300,2799179795,3135,3135,3135,3135,0
20230623,173200,2799179795,3135,3135,3135,3135,0
20230623,173100,2799179795,3135,3135,3135,3135,0
20230623,173000,2799179795,3135,3135,3135,3135,0
20230623,172900,2799179795,3135,3135,3135,3135,0
20230623,172800,2799179795,3135,3135,3135,3135,0
20230623,172700,2799179795,3135,3135,3135,3135,0
20230623,172600,2799179795,3135,3135,3135,3135,0
20230623,172500,2799179795,3135,3135,3135,3135,0
20230623,172400,2799179795,3135,3135,3135,3135,0
20230623,172300,2799179795,3135,3135,3135,3135,0
20230623,172200,2799179795,3135,3135,3135,3135,0
20230623,172100,2799179795,3135,3135,3135,3135,0
20230623,172000,2799179795,3135,3135,3135,3135,0
20230623,171900,2799179795,3135,3135,3135,3135,0
20230623,171800,2799179795,3135,3135,3135,3135,0
20230623,171700,2799179795,3135,3135,3135,3135,0
20230623,171600,2799179795,3135,3135,3135,3135,0
20230623,171500,2799179795,3135,3135,3135,3135,0
20230623,171400,2799179795,3135,3135,3135,3135,0
20230623,171300,2799179795,3135,3135,3135,3135,0
20230623,171200,2799179795,3135,3135,3135,3135,0
20230623,171100,2799179795,3135,3135,3135,3135,44904
20230623,171000,2799179795,3135,3135,3135,3135,0
20230623,170900,2799179795,3135,3135,3135,3135,0
20230623,170800,2799179795,3135,3135,3135,3135,0
20230623,170700,2799179795,3135,3135,3135,3135,0
20230623,170600,2799179795,3135,3135,3135,3135,0
20230623,170500,2799179795,3135,3135,3135,3135,0
20230623,170400,2799179795,3135,3135,3135,3135,0
20230623,170300,2799179795,3135,3135,3135,3135,0
20230623,170200,2799179795,3135,3135,3135,3135,0
20230623,170100,2799179795,3135,3135,3135,3135,0
20230623,170000,2799179795,3135,3135,3135,3135,0
20230623,165900,2799179795,3135,3135,3135,3135,0
20230623,165800,2799179795,3135,3135,3135,3135,0
20230623,165700,2799179795,3135,3135,3135,3135,0
20230623,165600,2799179795,3135,3135,3135,3135,0
20230623,165500,2799179795,3135,3135,3135,3135,0
20230623,165400,2799179795,3135,3135,3135,3135,0
20230623,165300,2799179795,3135,3135,3135,3135,0
20230623,165200,2799179795,3135,3135,3135,3135,0
20230623,165100,2799179795,3135,3135,3135,3135,0
20230623,165000,2799179795,3135,3135,3135,3135,0
20230623,164900,2799179795,3135,3135,3135,3135,0
20230623,164800,2799179795,3135,3135,3135,3135,0
20230623,164700,2799179795,3135,3135,3135,3135,0
20230623,164600,2799179795,3135,3135,3135,3135,0
20230623,164500,2799179795,3135,3135,3135,3135,0
20230623,164400,2799179795,3135,3135,3135,3135,0
20230623,164300,2799179795,3135,3135,3135,3135,0
20230623,164200,2799179795,3135,3135,3135,3135,0
20230623,164100,2799179795,3135,3135,3135,3135,44904
20230623,164000,2799179795,3135,3135,3135,3135,0
20230623,163900,2799179795,3135,3135,3135,3135,0
20230623,163800,2799179795,3135,3135,3135,3135,0
20230623,163700,2799179795,3135,3135,3135,3135,0
20230623,163600,2799179795,3135,3135,3135,3135,0
20230623,163500,2799179795,3135,3135,3135,3135,0
20230623,163400,2799179795,3135,3135,3135,3135,0
20230623,163300,2799179795,3135,3135,3135,3135,0
20230623,163200,2799179795,3135,3135,3135,3135,0
20230623,163100,2799179795,3135,3135,3135,3135,0
20230623,163000,2799179795,3135,3135,3135,3135,0
20230623,162900,2799179795,3135,3135,3135,3135,0
20230623,162800,2799179795,3135,3135,3135,3135,0
20230623,162700,2799179795,3135,3135,3135,3135,0
20230623,162600,2799179795,3135,3135,3135,3135,0
20230623,162500,2799179795,3135,3135,3135,3135,0
20230623,162400,2799179795,3135,3135,3135,3135,0
20230623,162300,2799179795,3135,3135,3135,3135,0
20230623,162200,2799179795,3135,3135,3135,3135,0
20230623,162100,2799179795,3135,3135,3135,3135,0
20230623,162000,2799179795,3135,3135,3135,3135,0
20230623,161900,2799179795,3135,3135,3135,3135,0
20230623,161800,2799179795,3135,3135,3135,3135,0
20230623,161700,2799179795,3135,3135,3135,3135,0
20230623,161600,2799179795,3135,3135,3135,3135,0
20230623,161500,2799179795,3135,3135,3135,3135,0
20230623,161400,2799179795,3135,3135,3135,3135,0
20230623,161300,2799179795,3135,3135,3135,3135,0
20230623,161200,2799179795,3135,3135,3135,3135,0
20230623,161100,2799179795,3135,3135,3135,3135,44904
20230623,161000,2799179795,3135,3135,3135,3135,0
20230623,160900,2799179795,3135,3135,3135,3135,0
20230623,160800,2799179795,3135,3135,3135,3135,0
20230623,160700,2799179795,3135,3135,3135,3135,0
20230623,160600,2799179795,3135,3135,3135,3135,0
20230623,160500,2799179795,3135,3135,3135,3135,0
20230623,160400,2799179795,3135,3135,3135,3135,0
20230623,160300,2799179795,3135,3135,3135,3135,0
20230623,160200,2799179795,3135,3135,3135,3135,0
20230623,160100,2799179795,3135,3135,3135,3135,0
20230623,160000,2799179795,3135,3135,3135,3135,0
20230623,155900,2799179795,3135,3135,3135,3135,0
20230623,155800,2799179795,3135,3135,3135,3135,0
20230623,155700,2799179795,3135,3135,3135,3135,0
20230623,155600,2799179795,3135,3135,3135,3135,0
20230623,155500,2799179795,3135,3135,3135,3135,0
20230623,155400,2799179795,3135,3135,3135,3135,0
20230623,155300,2799179795,3135,3135,3135,3135,0
20230623,155200,2799179795,3135,3135,3135,3135,0
20230623,155100,2799179795,3135,3135,3135,3135,0
20230623,155000,2799179795,3135,3135,3135,3135,0
20230623,154900,2799179795,3135,3135,3135,3135,0
20230623,154800,2799179795,3135,3135,3135,3135,0
20230623,154700,2799179795,3135,3135,3135,3135,0
20230623,154600,2799179795,3135,3135,3135,3135,0
20230623,154500,2799179795,3135,3135,3135,3135,0
20230623,154400,2799179795,3135,3135,3135,3135,0
20230623,154300,2799179795,3135,3135,3135,3135,0
20230623,154200,2799179795,3135,3135,3135,3135,0
20230623,154100,2799179795,3135,3135,3135,3135,44904
20230623,154000,2799179795,3135,3135,3135,3135,0
20230623,153900,2799179795,3135,3135,3135,3135,0
20230623,153800,2799179795,3135,3135,3135,3135,0
20230623,153700,2799179795,3135,3135,3135,3135,0
20230623,153600,2799179795,3135,3135,3135,3135,0
20230623,153500,2799179795,3135,3135,3135,3135,0
20230623,153400,2799179795,3135,3135,3135,3135,0
20230623,153300,2799179795,3135,3135,3135,3135,0
20230623,153200,2799179795,3135,3135,3135,3135,0
20230623,153100,2799179795,3135,3135,3135,3135,0
20230623,153000,2799179795,3135,3135,3135,3135,44904
20230623,152900,2658405755,3130,3130,3130,3130,0
20230623,152800,2658405755,3130,3130,3130,3130,0
20230623,152700,2658405755,3130,3130,3130,3130,0
20230623,152600,2658405755,3130,3130,3130,3130,0
20230623,152500,2658405755,3130,3130,3130,3130,0
20230623,152400,2658405755,3130,3130,3130,3130,0
20230623,152300,2658405755,3130,3130,3130,3130,0
20230623,152200,2658405755,3130,3130,3130,3130,0
20230623,152100,2658405755,3130,3130,3130,3130,0
20230623,152000,2658405755,3130,3130,3130,3130,0
20230623,151900,2658405755,3130,3115,3130,3115,18749
20230623,151800,2599946865,3115,3115,3115,3110,5673
20230623,151700,2582303645,3110,3100,3110,3100,893
20230623,151600,2579526625,3100,3110,3110,3100,2098
20230623,151500,2573010950,3110,3110,3115,3105,1019
20230623,151400,2569844275,3100,3110,3110,3100,4761
20230623,151300,2555055920,3110,3115,3115,3105,9675
20230623,151200,2524992630,3115,3095,3115,3095,9264
20230623,151100,2496253490,3095,3095,3095,3090,3266
20230623,151000,2486145245,3095,3095,3095,3090,771
20230623,150900,2483759875,3095,3095,3100,3090,782
20230623,150800,2481341575,3100,3100,3100,3090,129
20230623,150700,2480942645,3100,3095,3100,3095,1166
20230623,150600,2477333850,3095,3090,3095,3090,242
20230623,150500,2476585010,3090,3095,3095,3090,543
20230623,150400,2474907075,3095,3095,3095,3090,220
20230623,150300,2474227045,3090,3090,3100,3090,337
20230623,150200,2473185665,3095,3100,3100,3085,2056
20230623,150100,2466833180,3100,3100,3100,3095,766
20230623,150000,2464458630,3090,3095,3095,3090,13338
20230623,145900,2423189560,3095,3095,3100,3095,63
20230623,145800,2422994525,3105,3105,3105,3100,55
20230623,145700,2422823915,3105,3100,3105,3100,190
20230623,145600,2422234585,3100,3095,3100,3095,720
20230623,145500,2420003685,3095,3095,3095,3090,63
20230623,145400,2419808740,3095,3095,3095,3095,472
20230623,145300,2418347900,3100,3095,3100,3095,38
20230623,145200,2418230155,3095,3100,3105,3095,2126
20230623,145100,2411649920,3100,3100,3100,3095,1560
20230623,145000,2406814020,3100,3095,3100,3095,1229
20230623,144900,2403009385,3090,3090,3090,3090,3161
20230623,144800,2393241895,3090,3095,3095,3090,39
20230623,144700,2393121235,3095,3095,3100,3095,712
20230623,144600,2390915880,3095,3090,3095,3090,4683
20230623,144500,2376433860,3085,3085,3085,3085,420
20230623,144400,2375138160,3090,3080,3090,3080,4459
20230623,144300,2361402020,3065,3065,3065,3065,0
20230623,144200,2361402020,3065,3080,3080,3065,313
20230623,144100,2360441700,3065,3080,3080,3065,3203
20230623,144000,2350617095,3080,3080,3080,3080,7
20230623,143900,2350595535,3080,3080,3080,3080,53
20230623,143800,2350432295,3080,3070,3080,3070,1102
20230623,143700,2347049145,3080,3080,3080,3080,71
20230623,143600,2346830465,3080,3075,3080,3075,2332
20230623,143500,2339648210,3075,3080,3080,3075,479
20230623,143400,2338174670,3075,3075,3075,3075,33
20230623,143300,2338073195,3075,3075,3075,3075,126
20230623,143200,2337685745,3075,3075,3075,3075,584
20230623,143100,2335889945,3070,3075,3075,3070,50
20230623,143000,2335736360,3075,3075,3075,3070,42
20230623,142900,2335607215,3075,3075,3075,3070,34
20230623,142800,2335502670,3075,3075,3075,3075,965
20230623,142700,2332535295,3075,3075,3075,3075,109
20230623,142600,2332200120,3070,3075,3075,3070,472
20230623,142500,2330750980,3075,3075,3075,3075,1312
20230623,142400,2326716580,3080,3075,3080,3075,246
20230623,142300,2325960125,3075,3075,3075,3075,1
20230623,142200,2325957050,3075,3080,3080,3075,753
20230623,142100,2323641000,3080,3085,3085,3080,173
20230623,142000,2323108100,3085,3085,3085,3085,122
20230623,141900,2322731730,3085,3085,3085,3085,105
20230623,141800,2322407805,3085,3090,3090,3085,1304
20230623,141700,2318384815,3090,3085,3090,3085,2605
20230623,141600,2310346425,3085,3080,3085,3080,6426
20230623,141500,2290552725,3075,3075,3075,3075,2999
20230623,141400,2281330800,3075,3080,3080,3075,1767
20230623,141300,2275896470,3080,3080,3080,3075,834
20230623,141200,2273330250,3080,3080,3080,3075,267
20230623,141100,2272508640,3075,3070,3075,3070,3305
20230623,141000,2262358985,3075,3070,3075,3070,783
20230623,140900,2259953940,3065,3065,3065,3065,530
20230623,140800,2258329490,3075,3075,3075,3075,575
20230623,140700,2256561365,3070,3065,3070,3065,14956
20230623,140600,2210721065,3065,3070,3080,3065,1066
20230623,140500,2207450385,3070,3070,3070,3070,963
20230623,140400,2204493975,3080,3080,3080,3080,76
20230623,140300,2204259895,3080,3080,3080,3080,3579
20230623,140200,2193236575,3080,3075,3085,3070,2457
20230623,140100,2185674880,3085,3080,3085,3075,5637
20230623,140000,2168313200,3075,3070,3075,3070,233
20230623,135900,2167596850,3070,3070,3070,3070,200
20230623,135800,2166982850,3070,3075,3080,3070,4680
20230623,135700,2152582980,3075,3080,3080,3075,2544
20230623,135600,2144755120,3080,3080,3080,3080,12
20230623,135500,2144718160,3080,3075,3080,3075,705
20230623,135400,2142550030,3075,3075,3075,3075,97
20230623,135300,2142251755,3070,3070,3070,3070,196
20230623,135200,2141650035,3075,3075,3075,3075,104
20230623,135100,2141330235,3070,3080,3080,3070,174
20230623,135000,2140795545,3080,3075,3080,3070,1599
20230623,134900,2135879140,3070,3070,3070,3070,555
20230623,134800,2134175290,3070,3075,3075,3070,2277
20230623,134700,2127181405,3075,3075,3075,3075,1445
20230623,134600,2122738030,3070,3070,3070,3070,1875
20230623,134500,2116981780,3060,3060,3060,3060,1885
20230623,134400,2111213680,3065,3065,3065,3055,1869
20230623,134300,2105485205,3065,3070,3070,3065,589
20230623,134200,2103677920,3070,3070,3070,3070,0
20230623,134100,2103677920,3070,3065,3070,3065,445
20230623,134000,2102313990,3070,3065,3070,3065,3323
20230623,133900,2092128980,3065,3065,3065,3065,949
20230623,133800,2089220295,3065,3060,3065,3060,6449
20230623,133700,2069458565,3060,3060,3060,3060,105
20230623,133600,2069137265,3065,3060,3065,3055,5748
20230623,133500,2051550950,3060,3060,3060,3060,5070
20230623,133400,2036036750,3060,3060,3060,3060,879
20230623,133300,2033347010,3065,3065,3065,3065,4
20230623,133200,2033334750,3060,3055,3060,3055,1184
20230623,133100,2029712035,3060,3055,3060,3055,1068
20230623,133000,2026449285,3060,3060,3060,3055,731
20230623,132900,2024213315,3060,3060,3060,3055,1078
20230623,132800,2020916715,3060,3060,3060,3055,706
20230623,132700,2018758855,3060,3050,3060,3050,5910
20230623,132600,2000729340,3050,3060,3060,3050,807
20230623,132500,1998264880,3055,3060,3060,3055,4606
20230623,132400,1984193255,3060,3060,3060,3060,123
20230623,132300,1983816875,3060,3065,3065,3055,12200
20230623,132200,1946487065,3065,3065,3065,3065,867
20230623,132100,1943829710,3070,3075,3075,3070,1500
20230623,132000,1939224695,3075,3070,3075,3070,1152
20230623,131900,1935688045,3070,3070,3070,3070,0
20230623,131800,1935688045,3070,3070,3070,3070,4271
20230623,131700,1922576075,3070,3075,3075,3070,860
20230623,131600,1919935830,3075,3075,3075,3075,705
20230623,131500,1917767955,3080,3075,3080,3075,193
20230623,131400,1917174445,3075,3075,3075,3075,1657
20230623,131300,1912079170,3080,3080,3080,3080,223
20230623,131200,1911392330,3085,3085,3085,3085,1010
20230623,131100,1908276480,3090,3090,3090,3080,4014
20230623,131000,1895910720,3090,3075,3095,3075,1110
20230623,130900,1892483460,3075,3080,3080,3075,1797
20230623,130800,1886955595,3080,3090,3090,3080,2570
20230623,130700,1879032950,3090,3090,3090,3090,16
20230623,130600,1878983510,3090,3090,3090,3090,50
20230623,130500,1878829010,3090,3090,3090,3090,338
20230623,130400,1877784590,3085,3085,3085,3085,972
20230623,130300,1874785970,3085,3085,3085,3085,107
20230623,130200,1874455875,3080,3080,3080,3080,513
20230623,130100,1872875835,3075,3075,3075,3075,312
20230623,130000,1871916435,3080,3080,3080,3080,37
20230623,125900,1871802475,3080,3080,3085,3080,1555
20230623,125800,1867013070,3080,3080,3080,3080,10
20230623,125700,1866982270,3085,3090,3090,3080,2145
20230623,125600,1860366080,3090,3090,3090,3090,107
20230623,125500,1860035450,3095,3090,3095,3090,2805
20230623,125400,1851367115,3090,3085,3090,3085,1372
20230623,125300,1847134295,3085,3075,3085,3075,2223
20230623,125200,1840293840,3075,3070,3075,3070,149
20230623,125100,1839835910,3075,3070,3075,3070,566
20230623,125000,1838097990,3070,3070,3070,3070,728
20230623,124900,1835863030,3070,3070,3070,3070,92
20230623,124800,1835580590,3070,3070,3070,3070,1637
20230623,124700,1830555000,3070,3070,3070,3070,0
20230623,124600,1830555000,3070,3070,3070,3070,19
20230623,124500,1830496670,3080,3070,3080,3070,2438
20230623,124400,1823009360,3070,3075,3075,3070,1278
20230623,124300,1819085885,3075,3075,3075,3075,10
20230623,124200,1819055135,3075,3070,3075,3070,3
20230623,124100,1819045920,3075,3075,3075,3075,1462
20230623,124000,1814550270,3075,3075,3075,3075,62
20230623,123900,1814359620,3075,3075,3075,3075,52
20230623,123800,1814199720,3075,3075,3075,3075,32
20230623,123700,1814101320,3075,3075,3075,3075,191
20230623,123600,1813513995,3085,3080,3085,3080,95
20230623,123500,1813221145,3080,3080,3080,3080,172
20230623,123400,1812691385,3080,3080,3080,3080,38
20230623,123300,1812574345,3070,3075,3075,3070,601
20230623,123200,1810726770,3075,3075,3075,3075,465
20230623,123100,1809296895,3080,3080,3080,3080,154
20230623,123000,1808822575,3085,3075,3085,3075,2874
20230623,122900,1799971640,3075,3075,3075,3075,1341
20230623,122800,1795848065,3075,3075,3075,3075,1102
20230623,122700,1792459415,3075,3070,3075,3070,107
20230623,122600,1792130920,3075,3075,3075,3075,1
20230623,122500,1792127845,3075,3075,3075,3075,100
20230623,122400,1791820345,3075,3075,3075,3075,0
20230623,122300,1791820345,3075,3075,3075,3075,0
20230623,122200,1791820345,3075,3075,3075,3070,3010
20230623,122100,1782575865,3075,3075,3075,3075,153
20230623,122000,1782105390,3075,3075,3075,3075,22
20230623,121900,1782037740,3080,3080,3080,3080,0
20230623,121800,1782037740,3080,3080,3080,3080,5
20230623,121700,1782022340,3080,3080,3080,3075,41
20230623,121600,1781896110,3080,3080,3080,3080,1306
20230623,121500,1777873630,3075,3075,3075,3075,1471
20230623,121400,1773350305,3080,3075,3080,3075,318
20230623,121300,1772371425,3070,3070,3070,3070,66
20230623,121200,1772168805,3080,3070,3080,3070,175
20230623,121100,1771631315,3080,3075,3080,3070,553
20230623,121000,1769928545,3080,3080,3080,3080,55
20230623,120900,1769759145,3080,3080,3080,3080,1
20230623,120800,1769756065,3080,3075,3080,3075,1368
20230623,120700,1765542715,3070,3070,3070,3070,1100
20230623,120600,1762165715,3070,3075,3075,3070,152
20230623,120500,1761699065,3080,3070,3080,3070,3688
20230623,120400,1750364455,3070,3070,3070,3070,660
20230623,120300,1748338255,3060,3060,3060,3060,488
20230623,120200,1746844975,3065,3065,3065,3065,399
20230623,120100,1745622040,3070,3070,3070,3070,5
20230623,120000,1745606690,3070,3070,3070,3070,59
20230623,115900,1745425560,3060,3060,3060,3060,680
20230623,115800,1743344760,3070,3070,3070,3070,1653
20230623,115700,1738270050,3070,3065,3070,3065,1613
20230623,115600,1733326155,3065,3070,3070,3065,1490
20230623,115500,1728755355,3075,3070,3075,3070,8726
20230623,115400,1701966515,3070,3070,3070,3070,500
20230623,115300,1700431515,3070,3075,3075,3070,665
20230623,115200,1698387895,3075,3075,3075,3075,961
20230623,115100,1695432820,3075,3075,3075,3075,420
20230623,115000,1694141320,3075,3075,3075,3075,663
20230623,114900,1692102595,3070,3070,3070,3070,0
20230623,114800,1692102595,3070,3070,3070,3070,1127
20230623,114700,1688642705,3065,3070,3070,3065,21
20230623,114600,1688578290,3065,3065,3065,3065,31
20230623,114500,1688483275,3070,3070,3070,3070,1
20230623,114400,1688480205,3065,3065,3065,3065,199
20230623,114300,1687870270,3065,3065,3065,3065,107
20230623,114200,1687542315,3065,3065,3065,3065,770
20230623,114100,1685182265,3065,3065,3065,3065,433
20230623,114000,1683855120,3065,3065,3065,3065,914
20230623,113900,1681053710,3060,3060,3060,3055,540
20230623,113800,1679401765,3055,3060,3065,3055,3371
20230623,113700,1669089510,3055,3055,3055,3055,898
20230623,113600,1666346120,3055,3055,3065,3055,3371
20230623,113500,1656047395,3055,3055,3055,3055,450
20230623,113400,1654672645,3055,3060,3060,3055,2701
20230623,113300,1646408640,3060,3060,3060,3060,166
20230623,113200,1645900680,3060,3055,3070,3055,1838
20230623,113100,1640282745,3060,3060,3060,3055,792
20230623,113000,1637861485,3060,3070,3070,3060,1044
20230623,112900,1634666725,3070,3065,3070,3060,1026
20230623,112800,1631527060,3060,3065,3065,3060,1605
20230623,112700,1626612735,3060,3060,3060,3060,554
20230623,112600,1624917495,3060,3070,3070,3060,8293
20230623,112500,1599517425,3070,3070,3070,3070,43
20230623,112400,1599385415,3070,3075,3075,3070,5828
20230623,112300,1581492955,3075,3075,3075,3075,496
20230623,112200,1579967755,3075,3075,3075,3070,76
20230623,112100,1579734305,3070,3070,3070,3070,532
20230623,112000,1578101065,3070,3070,3070,3070,6
20230623,111900,1578082645,3080,3080,3080,3080,5
20230623,111800,1578067245,3070,3075,3075,3070,991
20230623,111700,1575021930,3075,3080,3080,3075,310
20230623,111600,1574068675,3075,3075,3075,3075,10
20230623,111500,1574037925,3080,3080,3080,3080,39
20230623,111400,1573917805,3065,3075,3075,3065,10603
20230623,111300,1541419110,3070,3075,3075,3070,3216
20230623,111200,1531540640,3075,3075,3075,3075,101
20230623,111100,1531230065,3075,3080,3080,3075,2015
20230623,111000,1525032380,3085,3085,3085,3085,164
20230623,110900,1524526440,3100,3100,3100,3100,1
20230623,110800,1524523340,3075,3090,3090,3075,26
20230623,110700,1524443330,3105,3100,3105,3095,7841
20230623,110600,1500137800,3095,3085,3095,3085,3452
20230623,110500,1489477710,3085,3080,3085,3080,1643
20230623,110400,1484416660,3080,3075,3080,3075,5866
20230623,110300,1466355340,3070,3065,3070,3065,1274
20230623,110200,1462446100,3065,3065,3065,3065,4092
20230623,110100,1449904120,3065,3065,3070,3065,25
20230623,110000,1449827410,3065,3065,3065,3060,953
20230623,105900,1446906800,3065,3070,3070,3065,552
20230623,105800,1445214910,3070,3070,3070,3070,594
20230623,105700,1443391330,3070,3075,3075,3070,1808
20230623,105600,1437839770,3070,3075,3075,3070,3259
20230623,105500,1427834140,3075,3075,3075,3075,1200
20230623,105400,1424144140,3075,3070,3075,3070,442
20230623,105300,1422786700,3075,3070,3075,3070,580
20230623,105200,1421004240,3070,3075,3075,3070,296
20230623,105100,1420095500,3070,3070,3075,3070,318
20230623,105000,1419119190,3070,3080,3080,3070,5254
20230623,104900,1402984780,3080,3075,3080,3075,400
20230623,104800,1401753280,3080,3070,3080,3070,638
20230623,104700,1399790365,3070,3075,3080,3070,1382
20230623,104600,1395540710,3075,3075,3075,3070,1184
20230623,104500,1391901320,3080,3075,3080,3075,3107
20230623,104400,1382347265,3075,3080,3080,3070,2089
20230623,104300,1375919830,3080,3075,3080,3075,556
20230623,104200,1374210055,3070,3060,3070,3060,1979
20230623,104100,1368142160,3065,3055,3065,3055,2111
20230623,104000,1361683995,3055,3050,3055,3040,5253
20230623,103900,1345680765,3055,3055,3055,3055,103
20230623,103800,1345366100,3045,3050,3055,3040,43802
20230623,103700,1211928615,3055,3060,3060,3055,6302
20230623,103600,1192675990,3055,3060,3060,3055,2399
20230623,103500,1185345365,3055,3055,3055,3055,7506
20230623,103400,1162414535,3055,3055,3055,3055,1395
20230623,103300,1158152810,3055,3060,3060,3055,2071
20230623,103200,1151823400,3060,3060,3060,3060,2265
20230623,103100,1144892500,3060,3060,3065,3060,549
20230623,103000,1143210010,3060,3060,3060,3060,204
20230623,102900,1142585770,3060,3065,3065,3060,8122
20230623,102800,1117695855,3065,3070,3070,3065,229
20230623,102700,1116993945,3070,3060,3070,3060,996
20230623,102600,1113938275,3060,3065,3065,3060,180
20230623,102500,1113387265,3060,3070,3070,3060,882
20230623,102400,1110687225,3070,3060,3070,3060,882
20230623,102300,1107987255,3060,3065,3065,3060,1693
20230623,102200,1102806355,3070,3075,3075,3070,402
20230623,102100,1101572210,3055,3060,3065,3055,7516
20230623,102000,1078585445,3060,3075,3075,3055,7265
20230623,101900,1056353380,3065,3075,3075,3065,2103
20230623,101800,1049894360,3075,3070,3075,3070,1321
20230623,101700,1045833885,3085,3070,3085,3070,231
20230623,101600,1045121445,3070,3070,3070,3070,1248
20230623,101500,1041290085,3070,3070,3070,3070,970
20230623,101400,1038312185,3075,3075,3080,3075,5058
20230623,101300,1022758755,3080,3070,3080,3065,702
20230623,101200,1020605570,3070,3070,3080,3070,6392
20230623,101100,1000982120,3070,3075,3075,3070,977
20230623,101000,997982465,3080,3075,3080,3070,2577
20230623,100900,990058190,3075,3075,3075,3075,3750
20230623,100800,978526940,3075,3085,3085,3075,446
20230623,100700,977154815,3080,3080,3085,3080,1189
20230623,100600,973492645,3080,3080,3080,3080,1206
20230623,100500,969778165,3080,3080,3080,3080,500
20230623,100400,968238165,3070,3080,3080,3070,10379
20230623,100300,936341650,3080,3085,3085,3080,511
20230623,100200,934767715,3085,3090,3090,3085,1811
20230623,100100,929179215,3090,3090,3090,3090,701
20230623,100000,927013125,3095,3090,3095,3090,87
20230623,095900,926744290,3090,3100,3100,3090,1296
20230623,095800,922733480,3100,3095,3105,3095,1709
20230623,095700,917439225,3100,3090,3100,3090,2406
20230623,095600,909991405,3090,3090,3100,3085,18282
20230623,095500,853488330,3085,3080,3090,3080,514
20230623,095400,851904100,3080,3090,3090,3080,4766
20230623,095300,837223975,3090,3095,3095,3090,2532
20230623,095200,829399920,3095,3095,3095,3095,965
20230623,095100,826413245,3100,3105,3105,3095,2615
20230623,095000,818319630,3105,3095,3105,3095,284
20230623,094900,817440010,3095,3095,3105,3095,1906
20230623,094800,811534015,3100,3100,3100,3095,1802
20230623,094700,805948815,3100,3095,3100,3095,607
20230623,094600,804069320,3095,3095,3095,3095,989
20230623,094500,801008365,3100,3095,3100,3095,348
20230623,094400,799931200,3095,3095,3095,3095,90
20230623,094300,799652650,3105,3095,3105,3095,136
20230623,094200,799231670,3105,3105,3105,3105,190
20230623,094100,798641720,3105,3095,3105,3095,5416
20230623,094000,781834130,3095,3085,3095,3085,2385
20230623,093900,774465670,3090,3075,3090,3065,4570
20230623,093800,760426875,3075,3075,3090,3075,928
20230623,093700,757568600,3080,3080,3080,3075,2089
20230623,093600,751142510,3080,3080,3090,3080,1732
20230623,093500,745807440,3080,3075,3090,3075,23865
20230623,093400,672409870,3065,3080,3080,3065,7380
20230623,093300,649764125,3080,3085,3085,3070,18093
20230623,093200,594093135,3085,3090,3090,3085,2720
20230623,093100,585697605,3100,3100,3100,3085,3857
20230623,093000,573781520,3095,3105,3105,3095,227
20230623,092900,573078945,3105,3105,3105,3105,1859
20230623,092800,567306750,3105,3105,3105,3090,3272
20230623,092700,557188955,3105,3105,3105,3095,1653
20230623,092600,552057250,3105,3110,3110,3105,515
20230623,092500,550457100,3110,3095,3110,3095,4317
20230623,092400,537068135,3095,3110,3110,3095,2435
20230623,092300,529504510,3110,3115,3115,3110,1435
20230623,092200,525034930,3110,3090,3110,3085,10790
20230623,092100,491505395,3100,3090,3100,3085,729
20230623,092000,489252745,3085,3090,3100,3085,4730
20230623,091900,474658905,3090,3095,3095,3090,4463
20230623,091800,460855485,3095,3095,3105,3095,42
20230623,091700,460725485,3110,3105,3110,3095,838
20230623,091600,458125470,3100,3100,3100,3100,729
20230623,091500,455865570,3095,3095,3105,3095,1674
20230623,091400,450684320,3090,3105,3105,3090,23355
20230623,091300,378402185,3105,3100,3105,3100,1279
20230623,091200,374436360,3095,3095,3095,3090,2230
20230623,091100,367539025,3095,3100,3105,3090,329
20230623,091000,366521510,3100,3100,3105,3100,1644
20230623,090900,361425105,3100,3100,3110,3100,962
20230623,090800,358438105,3100,3105,3110,3095,11061
20230623,090700,324155675,3105,3120,3120,3100,4230
20230623,090600,310996300,3120,3110,3130,3110,9190
20230623,090500,282359810,3105,3060,3105,3060,5219
20230623,090400,266248245,3060,3085,3090,3055,10358
20230623,090300,234430590,3090,3095,3095,3085,8622
20230623,090200,207768965,3095,3110,3110,3095,8536
20230623,090100,181297445,3110,3115,3115,3105,5518
20230623,090000,164142135,3120,3130,3135,3090,52010