KissMeData/012170/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200800,256972444,944,944,944,944,1781
20230623,200700,256972444,944,944,944,944,0
20230623,200600,256972444,944,944,944,944,0
20230623,200500,256972444,944,944,944,944,0
20230623,200400,256972444,944,944,944,944,0
20230623,200300,256972444,944,944,944,944,0
20230623,200200,256972444,944,944,944,944,0
20230623,200100,256972444,944,944,944,944,0
20230623,200000,256972444,944,944,944,944,0
20230623,195900,256972444,944,944,944,944,0
20230623,195800,256972444,944,944,944,944,0
20230623,195700,256972444,944,944,944,944,0
20230623,195600,256972444,944,944,944,944,0
20230623,195500,256972444,944,944,944,944,0
20230623,195400,256972444,944,944,944,944,0
20230623,195300,256972444,944,944,944,944,0
20230623,195200,256972444,944,944,944,944,0
20230623,195100,256972444,944,944,944,944,0
20230623,195000,256972444,944,944,944,944,0
20230623,194900,256972444,944,944,944,944,0
20230623,194800,256972444,944,944,944,944,0
20230623,194700,256972444,944,944,944,944,0
20230623,194600,256972444,944,944,944,944,0
20230623,194500,256972444,944,944,944,944,0
20230623,194400,256972444,944,944,944,944,0
20230623,194300,256972444,944,944,944,944,0
20230623,194200,256972444,944,944,944,944,0
20230623,194100,256972444,944,944,944,944,0
20230623,194000,256972444,944,944,944,944,0
20230623,193900,256972444,944,944,944,944,0
20230623,193800,256972444,944,944,944,944,1781
20230623,193700,256972444,944,944,944,944,0
20230623,193600,256972444,944,944,944,944,0
20230623,193500,256972444,944,944,944,944,0
20230623,193400,256972444,944,944,944,944,0
20230623,193300,256972444,944,944,944,944,0
20230623,193200,256972444,944,944,944,944,0
20230623,193100,256972444,944,944,944,944,0
20230623,193000,256972444,944,944,944,944,0
20230623,192900,256972444,944,944,944,944,0
20230623,192800,256972444,944,944,944,944,0
20230623,192700,256972444,944,944,944,944,0
20230623,192600,256972444,944,944,944,944,0
20230623,192500,256972444,944,944,944,944,0
20230623,192400,256972444,944,944,944,944,0
20230623,192300,256972444,944,944,944,944,0
20230623,192200,256972444,944,944,944,944,0
20230623,192100,256972444,944,944,944,944,0
20230623,192000,256972444,944,944,944,944,0
20230623,191900,256972444,944,944,944,944,0
20230623,191800,256972444,944,944,944,944,0
20230623,191700,256972444,944,944,944,944,0
20230623,191600,256972444,944,944,944,944,0
20230623,191500,256972444,944,944,944,944,0
20230623,191400,256972444,944,944,944,944,0
20230623,191300,256972444,944,944,944,944,0
20230623,191200,256972444,944,944,944,944,0
20230623,191100,256972444,944,944,944,944,0
20230623,191000,256972444,944,944,944,944,0
20230623,190900,256972444,944,944,944,944,0
20230623,190800,256972444,944,944,944,944,1781
20230623,190700,256972444,944,944,944,944,0
20230623,190600,256972444,944,944,944,944,0
20230623,190500,256972444,944,944,944,944,0
20230623,190400,256972444,944,944,944,944,0
20230623,190300,256972444,944,944,944,944,0
20230623,190200,256972444,944,944,944,944,0
20230623,190100,256972444,944,944,944,944,0
20230623,190000,256972444,944,944,944,944,0
20230623,185900,256972444,944,944,944,944,0
20230623,185800,256972444,944,944,944,944,0
20230623,185700,256972444,944,944,944,944,0
20230623,185600,256972444,944,944,944,944,0
20230623,185500,256972444,944,944,944,944,0
20230623,185400,256972444,944,944,944,944,0
20230623,185300,256972444,944,944,944,944,0
20230623,185200,256972444,944,944,944,944,0
20230623,185100,256972444,944,944,944,944,0
20230623,185000,256972444,944,944,944,944,0
20230623,184900,256972444,944,944,944,944,0
20230623,184800,256972444,944,944,944,944,0
20230623,184700,256972444,944,944,944,944,0
20230623,184600,256972444,944,944,944,944,0
20230623,184500,256972444,944,944,944,944,0
20230623,184400,256972444,944,944,944,944,0
20230623,184300,256972444,944,944,944,944,0
20230623,184200,256972444,944,944,944,944,0
20230623,184100,256972444,944,944,944,944,0
20230623,184000,256972444,944,944,944,944,0
20230623,183900,256972444,944,944,944,944,0
20230623,183800,256972444,944,944,944,944,1781
20230623,183700,256972444,944,944,944,944,0
20230623,183600,256972444,944,944,944,944,0
20230623,183500,256972444,944,944,944,944,0
20230623,183400,256972444,944,944,944,944,0
20230623,183300,256972444,944,944,944,944,0
20230623,183200,256972444,944,944,944,944,0
20230623,183100,256972444,944,944,944,944,0
20230623,183000,256972444,944,944,944,944,0
20230623,182900,256972444,944,944,944,944,0
20230623,182800,256972444,944,944,944,944,0
20230623,182700,256972444,944,944,944,944,0
20230623,182600,256972444,944,944,944,944,0
20230623,182500,256972444,944,944,944,944,0
20230623,182400,256972444,944,944,944,944,0
20230623,182300,256972444,944,944,944,944,0
20230623,182200,256972444,944,944,944,944,0
20230623,182100,256972444,944,944,944,944,0
20230623,182000,256972444,944,944,944,944,0
20230623,181900,256972444,944,944,944,944,0
20230623,181800,256972444,944,944,944,944,0
20230623,181700,256972444,944,944,944,944,0
20230623,181600,256972444,944,944,944,944,0
20230623,181500,256972444,944,944,944,944,0
20230623,181400,256972444,944,944,944,944,0
20230623,181300,256972444,944,944,944,944,0
20230623,181200,256972444,944,944,944,944,0
20230623,181100,256972444,944,944,944,944,0
20230623,181000,256972444,944,944,944,944,0
20230623,180900,256972444,944,944,944,944,0
20230623,180800,256972444,944,944,944,944,1781
20230623,180700,256972444,944,944,944,944,0
20230623,180600,256972444,944,944,944,944,0
20230623,180500,256972444,944,944,944,944,0
20230623,180400,256972444,944,944,944,944,0
20230623,180300,256972444,944,944,944,944,0
20230623,180200,256972444,944,944,944,944,0
20230623,180100,256972444,944,944,944,944,0
20230623,180000,256972444,944,944,944,944,0
20230623,175900,256972444,944,944,944,944,0
20230623,175800,256972444,944,944,944,944,0
20230623,175700,256972444,944,944,944,944,0
20230623,175600,256972444,944,944,944,944,0
20230623,175500,256972444,944,944,944,944,0
20230623,175400,256972444,944,944,944,944,0
20230623,175300,256972444,944,944,944,944,0
20230623,175200,256972444,944,944,944,944,0
20230623,175100,256972444,944,944,944,944,0
20230623,175000,256972444,944,944,944,944,0
20230623,174900,256972444,944,944,944,944,0
20230623,174800,256972444,944,944,944,944,0
20230623,174700,256972444,944,944,944,944,0
20230623,174600,256972444,944,944,944,944,0
20230623,174500,256972444,944,944,944,944,0
20230623,174400,256972444,944,944,944,944,0
20230623,174300,256972444,944,944,944,944,0
20230623,174200,256972444,944,944,944,944,0
20230623,174100,256972444,944,944,944,944,0
20230623,174000,256972444,944,944,944,944,0
20230623,173900,256972444,944,944,944,944,0
20230623,173800,256972444,944,944,944,944,1781
20230623,173700,256972444,944,944,944,944,0
20230623,173600,256972444,944,944,944,944,0
20230623,173500,256972444,944,944,944,944,0
20230623,173400,256972444,944,944,944,944,0
20230623,173300,256972444,944,944,944,944,0
20230623,173200,256972444,944,944,944,944,0
20230623,173100,256972444,944,944,944,944,0
20230623,173000,256972444,944,944,944,944,0
20230623,172900,256972444,944,944,944,944,0
20230623,172800,256972444,944,944,944,944,0
20230623,172700,256972444,944,944,944,944,0
20230623,172600,256972444,944,944,944,944,0
20230623,172500,256972444,944,944,944,944,0
20230623,172400,256972444,944,944,944,944,0
20230623,172300,256972444,944,944,944,944,0
20230623,172200,256972444,944,944,944,944,0
20230623,172100,256972444,944,944,944,944,0
20230623,172000,256972444,944,944,944,944,0
20230623,171900,256972444,944,944,944,944,0
20230623,171800,256972444,944,944,944,944,0
20230623,171700,256972444,944,944,944,944,0
20230623,171600,256972444,944,944,944,944,0
20230623,171500,256972444,944,944,944,944,0
20230623,171400,256972444,944,944,944,944,0
20230623,171300,256972444,944,944,944,944,0
20230623,171200,256972444,944,944,944,944,0
20230623,171100,256972444,944,944,944,944,0
20230623,171000,256972444,944,944,944,944,0
20230623,170900,256972444,944,944,944,944,0
20230623,170800,256972444,944,944,944,944,1781
20230623,170700,256972444,944,944,944,944,0
20230623,170600,256972444,944,944,944,944,0
20230623,170500,256972444,944,944,944,944,0
20230623,170400,256972444,944,944,944,944,0
20230623,170300,256972444,944,944,944,944,0
20230623,170200,256972444,944,944,944,944,0
20230623,170100,256972444,944,944,944,944,0
20230623,170000,256972444,944,944,944,944,0
20230623,165900,256972444,944,944,944,944,0
20230623,165800,256972444,944,944,944,944,0
20230623,165700,256972444,944,944,944,944,0
20230623,165600,256972444,944,944,944,944,0
20230623,165500,256972444,944,944,944,944,0
20230623,165400,256972444,944,944,944,944,0
20230623,165300,256972444,944,944,944,944,0
20230623,165200,256972444,944,944,944,944,0
20230623,165100,256972444,944,944,944,944,0
20230623,165000,256972444,944,944,944,944,0
20230623,164900,256972444,944,944,944,944,0
20230623,164800,256972444,944,944,944,944,0
20230623,164700,256972444,944,944,944,944,0
20230623,164600,256972444,944,944,944,944,0
20230623,164500,256972444,944,944,944,944,0
20230623,164400,256972444,944,944,944,944,0
20230623,164300,256972444,944,944,944,944,0
20230623,164200,256972444,944,944,944,944,0
20230623,164100,256972444,944,944,944,944,0
20230623,164000,256972444,944,944,944,944,0
20230623,163900,256972444,944,944,944,944,0
20230623,163800,256972444,944,944,944,944,1781
20230623,163700,256972444,944,944,944,944,0
20230623,163600,256972444,944,944,944,944,0
20230623,163500,256972444,944,944,944,944,0
20230623,163400,256972444,944,944,944,944,0
20230623,163300,256972444,944,944,944,944,0
20230623,163200,256972444,944,944,944,944,0
20230623,163100,256972444,944,944,944,944,0
20230623,163000,256972444,944,944,944,944,0
20230623,162900,256972444,944,944,944,944,0
20230623,162800,256972444,944,944,944,944,0
20230623,162700,256972444,944,944,944,944,0
20230623,162600,256972444,944,944,944,944,0
20230623,162500,256972444,944,944,944,944,0
20230623,162400,256972444,944,944,944,944,0
20230623,162300,256972444,944,944,944,944,0
20230623,162200,256972444,944,944,944,944,0
20230623,162100,256972444,944,944,944,944,0
20230623,162000,256972444,944,944,944,944,0
20230623,161900,256972444,944,944,944,944,0
20230623,161800,256972444,944,944,944,944,0
20230623,161700,256972444,944,944,944,944,0
20230623,161600,256972444,944,944,944,944,0
20230623,161500,256972444,944,944,944,944,0
20230623,161400,256972444,944,944,944,944,0
20230623,161300,256972444,944,944,944,944,0
20230623,161200,256972444,944,944,944,944,0
20230623,161100,256972444,944,944,944,944,0
20230623,161000,256972444,944,944,944,944,0
20230623,160900,256972444,944,944,944,944,0
20230623,160800,256972444,944,944,944,944,1781
20230623,160700,256972444,944,944,944,944,0
20230623,160600,256972444,944,944,944,944,0
20230623,160500,256972444,944,944,944,944,0
20230623,160400,256972444,944,944,944,944,0
20230623,160300,256972444,944,944,944,944,0
20230623,160200,256972444,944,944,944,944,0
20230623,160100,256972444,944,944,944,944,0
20230623,160000,256972444,944,944,944,944,0
20230623,155900,256972444,944,944,944,944,0
20230623,155800,256972444,944,944,944,944,0
20230623,155700,256972444,944,944,944,944,0
20230623,155600,256972444,944,944,944,944,0
20230623,155500,256972444,944,944,944,944,0
20230623,155400,256972444,944,944,944,944,0
20230623,155300,256972444,944,944,944,944,0
20230623,155200,256972444,944,944,944,944,0
20230623,155100,256972444,944,944,944,944,0
20230623,155000,256972444,944,944,944,944,0
20230623,154900,256972444,944,944,944,944,0
20230623,154800,256972444,944,944,944,944,0
20230623,154700,256972444,944,944,944,944,0
20230623,154600,256972444,944,944,944,944,0
20230623,154500,256972444,944,944,944,944,0
20230623,154400,256972444,944,944,944,944,0
20230623,154300,256972444,944,944,944,944,0
20230623,154200,256972444,944,944,944,944,0
20230623,154100,256972444,944,944,944,944,0
20230623,154000,256972444,944,944,944,944,0
20230623,153900,256972444,944,944,944,944,0
20230623,153800,256972444,944,944,944,944,1781
20230623,153700,256972444,944,944,944,944,0
20230623,153600,256972444,944,944,944,944,0
20230623,153500,256972444,944,944,944,944,0
20230623,153400,256972444,944,944,944,944,0
20230623,153300,256972444,944,944,944,944,0
20230623,153200,256972444,944,944,944,944,0
20230623,153100,256972444,944,944,944,944,0
20230623,153000,256972444,944,944,944,944,1781
20230623,152900,255291180,942,942,942,942,0
20230623,152800,255291180,942,942,942,942,0
20230623,152700,255291180,942,942,942,942,0
20230623,152600,255291180,942,942,942,942,0
20230623,152500,255291180,942,942,942,942,0
20230623,152400,255291180,942,942,942,942,0
20230623,152300,255291180,942,942,942,942,0
20230623,152200,255291180,942,942,942,942,0
20230623,152100,255291180,942,942,942,942,0
20230623,152000,255291180,942,942,942,942,0
20230623,151900,255291180,942,941,942,941,76
20230623,151800,255219645,941,941,941,934,3625
20230623,151700,251808999,941,941,941,941,555
20230623,151600,251286744,941,941,941,941,49
20230623,151500,251240635,941,941,941,941,2
20230623,151400,251238753,941,941,941,941,74
20230623,151300,251169119,941,941,941,941,0
20230623,151200,251169119,941,940,941,940,56
20230623,151100,251116424,941,941,941,941,12
20230623,151000,251105132,941,941,941,941,55
20230623,150900,251053377,941,941,941,941,155
20230623,150800,250907522,941,941,941,941,11
20230623,150700,250897171,941,941,941,941,119
20230623,150600,250785192,941,941,941,941,27
20230623,150500,250759785,941,941,941,941,23
20230623,150400,250738142,932,941,941,932,216
20230623,150300,250536079,941,941,941,941,10
20230623,150200,250526669,941,941,941,937,180
20230623,150100,250357297,941,941,941,941,1066
20230623,150000,249354191,941,940,941,940,216
20230623,145900,249151132,940,940,940,940,28
20230623,145800,249124812,940,937,940,937,21
20230623,145700,249105102,932,936,936,932,1412
20230623,145600,247788666,940,940,940,940,235
20230623,145500,247567766,940,940,940,940,0
20230623,145400,247567766,940,940,940,940,0
20230623,145300,247567766,940,940,940,940,0
20230623,145200,247567766,940,940,940,940,0
20230623,145100,247567766,940,940,940,940,9
20230623,145000,247559306,940,940,940,940,0
20230623,144900,247559306,940,940,940,940,115
20230623,144800,247451206,940,940,940,940,0
20230623,144700,247451206,940,940,940,940,0
20230623,144600,247451206,940,941,941,940,10172
20230623,144500,237888404,942,943,943,942,1034
20230623,144400,236914361,944,944,944,944,0
20230623,144300,236914361,944,944,944,944,19
20230623,144200,236896425,943,944,944,943,86
20230623,144100,236815316,944,944,944,944,8
20230623,144000,236807764,945,945,945,945,0
20230623,143900,236807764,945,945,945,945,0
20230623,143800,236807764,945,945,945,945,2
20230623,143700,236805874,945,945,945,945,11
20230623,143600,236795479,945,945,945,945,0
20230623,143500,236795479,945,945,945,945,1050
20230623,143400,235803229,945,944,945,944,24
20230623,143300,235780562,943,943,943,943,180
20230623,143200,235610822,943,943,943,943,0
20230623,143100,235610822,943,943,943,943,0
20230623,143000,235610822,943,943,943,943,1
20230623,142900,235609879,944,944,944,944,0
20230623,142800,235609879,944,944,944,944,0
20230623,142700,235609879,944,944,944,944,0
20230623,142600,235609879,944,944,944,944,7
20230623,142500,235603271,943,943,943,943,50
20230623,142400,235556121,944,944,944,944,90
20230623,142300,235471161,944,944,944,944,0
20230623,142200,235471161,944,944,944,944,0
20230623,142100,235471161,944,944,944,944,0
20230623,142000,235471161,944,944,944,944,0
20230623,141900,235471161,944,944,944,944,0
20230623,141800,235471161,944,944,944,944,1
20230623,141700,235470217,947,947,947,947,20
20230623,141600,235451277,944,944,944,944,8
20230623,141500,235443725,947,947,947,947,0
20230623,141400,235443725,947,947,947,947,0
20230623,141300,235443725,947,947,947,947,0
20230623,141200,235443725,947,947,947,947,0
20230623,141100,235443725,947,947,947,947,0
20230623,141000,235443725,947,947,947,947,0
20230623,140900,235443725,947,947,947,947,0
20230623,140800,235443725,947,947,947,947,0
20230623,140700,235443725,947,947,947,947,0
20230623,140600,235443725,947,947,947,947,0
20230623,140500,235443725,947,947,947,947,11
20230623,140400,235433308,940,947,947,940,1335
20230623,140300,234176291,942,942,942,942,0
20230623,140200,234176291,942,942,942,942,0
20230623,140100,234176291,942,942,942,942,40
20230623,140000,234138611,949,949,949,949,0
20230623,135900,234138611,949,949,949,949,0
20230623,135800,234138611,949,949,949,949,0
20230623,135700,234138611,949,949,949,949,0
20230623,135600,234138611,949,949,949,949,0
20230623,135500,234138611,949,949,949,949,110
20230623,135400,234034221,950,950,950,950,0
20230623,135300,234034221,950,950,950,950,0
20230623,135200,234034221,950,948,950,948,1532
20230623,135100,232580853,948,947,948,946,1614
20230623,135000,231053895,947,947,947,947,0
20230623,134900,231053895,947,947,947,947,1435
20230623,134800,229694950,947,947,947,947,9
20230623,134700,229686427,947,945,947,945,4
20230623,134600,229682643,945,944,945,944,23
20230623,134500,229660920,945,945,945,945,0
20230623,134400,229660920,945,945,945,945,12
20230623,134300,229649580,945,945,945,945,0
20230623,134200,229649580,945,945,945,945,0
20230623,134100,229649580,945,945,945,945,11
20230623,134000,229639185,945,945,945,945,0
20230623,133900,229639185,945,945,945,945,0
20230623,133800,229639185,945,945,945,945,0
20230623,133700,229639185,945,945,945,944,883
20230623,133600,228805118,945,947,947,945,146
20230623,133500,228667142,945,947,948,945,5004
20230623,133400,223938294,946,946,946,946,0
20230623,133300,223938294,946,946,946,946,2
20230623,133200,223936402,948,948,948,948,182
20230623,133100,223763866,954,954,954,954,0
20230623,133000,223763866,954,954,954,954,11
20230623,132900,223753372,954,954,954,954,0
20230623,132800,223753372,954,954,954,954,3
20230623,132700,223750510,954,954,954,954,0
20230623,132600,223750510,954,954,954,954,2
20230623,132500,223748602,955,955,955,955,0
20230623,132400,223748602,955,955,955,955,1
20230623,132300,223747647,956,956,956,956,0
20230623,132200,223747647,956,956,956,956,0
20230623,132100,223747647,956,956,956,956,0
20230623,132000,223747647,956,956,956,956,0
20230623,131900,223747647,956,956,956,956,3859
20230623,131800,220058443,956,956,956,956,0
20230623,131700,220058443,956,955,956,955,5
20230623,131600,220053665,955,955,955,955,4
20230623,131500,220049845,954,954,954,954,0
20230623,131400,220049845,954,954,954,954,0
20230623,131300,220049845,954,954,954,954,98
20230623,131200,219956353,956,956,956,956,0
20230623,131100,219956353,956,954,956,954,9
20230623,131000,219947758,955,955,955,955,0
20230623,130900,219947758,955,955,955,955,3
20230623,130800,219944893,954,954,954,954,3
20230623,130700,219942031,956,956,956,956,0
20230623,130600,219942031,956,956,956,956,0
20230623,130500,219942031,956,956,956,956,1
20230623,130400,219941075,956,947,956,947,2
20230623,130300,219939172,955,955,955,955,0
20230623,130200,219939172,955,955,955,955,0
20230623,130100,219939172,955,955,955,955,0
20230623,130000,219939172,955,955,955,955,51
20230623,125900,219890467,955,955,955,955,11
20230623,125800,219879962,956,956,956,956,0
20230623,125700,219879962,956,956,956,956,0
20230623,125600,219879962,956,956,956,956,0
20230623,125500,219879962,956,956,956,956,0
20230623,125400,219879962,956,956,956,956,27
20230623,125300,219854150,956,956,956,956,0
20230623,125200,219854150,956,956,956,956,19
20230623,125100,219835986,956,956,956,956,11
20230623,125000,219825470,956,956,956,956,11
20230623,124900,219814954,956,955,956,955,255
20230623,124800,219571298,955,948,955,944,168
20230623,124700,219412423,955,955,955,955,4
20230623,124600,219408603,955,955,955,955,13
20230623,124500,219396188,955,955,955,955,27
20230623,124400,219370403,955,955,955,955,2
20230623,124300,219368493,956,956,956,956,0
20230623,124200,219368493,956,956,956,956,0
20230623,124100,219368493,956,956,956,956,0
20230623,124000,219368493,956,956,956,956,2
20230623,123900,219366581,956,955,956,955,7
20230623,123800,219359892,955,956,956,955,14
20230623,123700,219346511,955,955,955,955,3
20230623,123600,219343646,954,954,954,954,501
20230623,123500,218865692,956,956,956,956,0
20230623,123400,218865692,956,956,956,956,11
20230623,123300,218855176,956,951,956,951,43
20230623,123200,218814106,952,952,952,952,0
20230623,123100,218814106,952,952,952,952,897
20230623,123000,217960162,941,941,941,941,0
20230623,122900,217960162,941,941,941,941,805
20230623,122800,217202657,951,951,951,951,0
20230623,122700,217202657,951,950,951,950,118
20230623,122600,217090481,941,950,950,941,1456
20230623,122500,215718880,951,950,951,950,21
20230623,122400,215698928,944,944,944,944,0
20230623,122300,215698928,944,951,951,944,181
20230623,122200,215527876,951,951,951,951,11
20230623,122100,215517415,951,951,951,951,10
20230623,122000,215507905,952,952,952,952,0
20230623,121900,215507905,952,952,952,952,100
20230623,121800,215412705,952,954,954,952,2988
20230623,121700,212567977,954,956,956,954,1105
20230623,121600,211512937,960,960,960,960,0
20230623,121500,211512937,960,964,964,960,512
20230623,121400,211021369,964,964,964,964,0
20230623,121300,211021369,964,964,964,964,10
20230623,121200,211011729,966,966,966,966,11
20230623,121100,211001103,964,967,967,964,327
20230623,121000,210684901,966,966,966,966,313
20230623,120900,210382543,966,966,966,966,0
20230623,120800,210382543,966,966,966,966,0
20230623,120700,210382543,966,966,966,966,3
20230623,120600,210379645,964,967,967,964,323
20230623,120500,210067307,969,969,969,969,0
20230623,120400,210067307,969,951,969,951,9054
20230623,120300,201415196,951,951,951,951,0
20230623,120200,201415196,951,951,951,951,0
20230623,120100,201415196,951,951,951,951,0
20230623,120000,201415196,951,951,951,951,100
20230623,115900,201320096,951,951,951,951,210
20230623,115800,201120386,951,951,951,951,167
20230623,115700,200961569,952,949,952,949,1279
20230623,115600,199745329,948,940,948,940,522
20230623,115500,199250614,938,934,938,934,4277
20230623,115400,195250106,935,934,935,934,2065
20230623,115300,193319896,934,934,935,934,127
20230623,115200,193201168,935,935,935,935,11
20230623,115100,193190883,934,933,934,933,345
20230623,115000,192868898,932,932,932,932,478
20230623,114900,192423402,932,932,932,932,0
20230623,114800,192423402,932,931,932,931,1144
20230623,114700,191357238,932,930,932,930,1107
20230623,114600,190325721,932,932,932,932,110
20230623,114500,190223201,925,925,925,925,0
20230623,114400,190223201,925,925,925,925,8480
20230623,114300,182379201,924,926,926,924,2714
20230623,114200,179869445,932,932,932,932,0
20230623,114100,179869445,932,932,932,932,0
20230623,114000,179869445,932,932,932,932,110
20230623,113900,179766925,932,932,932,932,0
20230623,113800,179766925,932,932,932,932,0
20230623,113700,179766925,932,932,932,932,1100
20230623,113600,178741725,931,931,931,931,3436
20230623,113500,175542809,930,930,930,930,2900
20230623,113400,172845809,930,930,930,930,0
20230623,113300,172845809,930,930,930,930,0
20230623,113200,172845809,930,929,930,929,1162
20230623,113100,171765211,929,929,929,929,10
20230623,113000,171755921,929,929,929,929,1
20230623,112900,171754992,929,929,929,929,0
20230623,112800,171754992,929,929,929,929,0
20230623,112700,171754992,929,929,929,929,2000
20230623,112600,169896992,929,928,929,928,1047
20230623,112500,168924376,929,929,929,929,0
20230623,112400,168924376,929,929,929,929,0
20230623,112300,168924376,929,924,929,924,1309
20230623,112200,167708328,929,929,929,929,0
20230623,112100,167708328,929,929,929,929,0
20230623,112000,167708328,929,929,929,929,100
20230623,111900,167615428,928,928,928,928,1944
20230623,111800,165811396,924,924,924,924,95
20230623,111700,165723616,924,924,924,921,1053
20230623,111600,164750803,925,924,925,924,2014
20230623,111500,162887867,924,926,926,920,388
20230623,111400,162528819,926,926,926,926,0
20230623,111300,162528819,926,920,926,920,9798
20230623,111200,153465985,920,920,920,920,72
20230623,111100,153399745,920,920,920,920,879
20230623,111000,152591065,920,920,920,920,0
20230623,110900,152591065,920,922,922,920,3882
20230623,110800,149017090,922,925,925,922,1137
20230623,110700,147966516,925,925,925,925,0
20230623,110600,147966516,925,925,925,925,0
20230623,110500,147966516,925,925,925,925,2000
20230623,110400,146116516,926,926,926,926,0
20230623,110300,146116516,926,926,926,926,0
20230623,110200,146116516,926,927,927,926,2872
20230623,110100,143454381,927,927,927,927,0
20230623,110000,143454381,927,927,927,927,0
20230623,105900,143454381,927,927,927,927,1
20230623,105800,143453454,930,930,930,930,0
20230623,105700,143453454,930,930,930,930,10
20230623,105600,143444154,930,930,930,930,0
20230623,105500,143444154,930,930,930,930,0
20230623,105400,143444154,930,930,930,930,0
20230623,105300,143444154,930,930,930,930,0
20230623,105200,143444154,930,930,930,930,17
20230623,105100,143428344,930,930,930,930,11
20230623,105000,143418114,930,930,930,930,2
20230623,104900,143416254,927,928,928,927,50
20230623,104800,143369900,930,930,930,930,64
20230623,104700,143310380,931,931,931,931,0
20230623,104600,143310380,931,931,931,931,115
20230623,104500,143203315,931,931,931,931,10
20230623,104400,143194005,931,931,931,931,130
20230623,104300,143072975,931,931,931,931,123
20230623,104200,142958462,930,931,931,930,326
20230623,104100,142655271,930,931,931,930,123
20230623,104000,142540771,930,930,930,930,911
20230623,103900,141693541,930,930,930,930,131
20230623,103800,141571711,929,929,929,929,11
20230623,103700,141561492,930,930,930,930,610
20230623,103600,140994192,930,930,930,930,110
20230623,103500,140891892,930,930,930,930,103
20230623,103400,140796102,928,928,928,928,117
20230623,103300,140687526,928,928,928,928,0
20230623,103200,140687526,928,928,928,928,110
20230623,103100,140585446,928,928,928,928,999
20230623,103000,139658374,928,928,928,928,11
20230623,102900,139648166,928,928,928,928,610
20230623,102800,139082086,925,927,928,925,1617
20230623,102700,137585037,927,929,929,927,201
20230623,102600,137398407,929,930,930,929,534
20230623,102500,136901821,928,928,928,928,1
20230623,102400,136900893,930,930,930,930,0
20230623,102300,136900893,930,923,930,923,52
20230623,102200,136852540,931,931,931,931,51
20230623,102100,136805059,920,920,920,920,0
20230623,102000,136805059,920,930,930,920,3327
20230623,101900,133729014,931,931,931,931,0
20230623,101800,133729014,931,931,931,931,14
20230623,101700,133715980,931,931,931,931,0
20230623,101600,133715980,931,931,931,931,0
20230623,101500,133715980,931,932,932,931,111
20230623,101400,133612529,932,931,932,931,271
20230623,101300,133359969,932,931,932,931,10
20230623,101200,133350656,932,931,932,931,80
20230623,101100,133276163,932,932,932,928,57
20230623,101000,133223199,931,930,931,930,13
20230623,100900,133211106,931,928,931,928,265
20230623,100800,132964952,928,931,931,928,21
20230623,100700,132945437,932,930,932,928,34
20230623,100600,132913857,930,932,932,928,530
20230623,100500,132419990,932,932,932,932,4
20230623,100400,132416262,932,931,932,931,8
20230623,100300,132408810,933,933,933,933,0
20230623,100200,132408810,933,932,933,932,1103
20230623,100100,131379715,933,929,933,929,1010
20230623,100000,130440280,929,932,932,922,910
20230623,095900,129596116,931,931,931,931,249
20230623,095800,129364297,932,932,932,932,0
20230623,095700,129364297,932,932,932,925,6816
20230623,095600,123055191,935,935,935,935,110
20230623,095500,122952341,935,933,935,933,13
20230623,095400,122940205,933,935,935,933,54
20230623,095300,122889817,930,934,935,930,1138
20230623,095200,121829303,934,932,934,932,502
20230623,095100,121360879,934,933,934,933,138
20230623,095000,121232013,934,934,934,934,0
20230623,094900,121232013,934,934,934,934,110
20230623,094800,121129273,934,933,934,933,33
20230623,094700,121098464,933,933,933,932,354
20230623,094600,120768394,934,934,934,934,0
20230623,094500,120768394,934,933,934,932,1421
20230623,094400,119443797,933,932,933,932,799
20230623,094300,118698914,932,933,933,932,131
20230623,094200,118576692,933,933,933,932,112
20230623,094100,118472197,933,932,933,932,198
20230623,094000,118287531,933,932,933,932,110
20230623,093900,118184970,933,931,933,925,1765
20230623,093800,116546171,931,934,934,931,129
20230623,093700,116425839,934,927,934,927,7239
20230623,093600,109714026,927,927,927,927,4
20230623,093500,109710318,927,927,927,927,615
20230623,093400,109140213,927,925,927,925,315
20230623,093300,108848508,927,927,927,927,272
20230623,093200,108596364,927,925,927,925,96
20230623,093100,108507562,927,927,927,925,143
20230623,093000,108375211,925,921,927,921,9728
20230623,092900,99381182,921,915,927,915,1725
20230623,092800,97795855,935,931,935,880,48683
20230623,092700,53597447,931,931,931,931,1
20230623,092600,53596516,936,936,936,936,181
20230623,092500,53427100,930,932,936,930,4081
20230623,092400,49629316,932,933,933,932,20
20230623,092300,49610669,936,936,936,936,310
20230623,092200,49320509,933,936,936,933,323
20230623,092100,49018460,936,937,937,935,538
20230623,092000,48515013,933,935,937,933,2198
20230623,091900,46459879,937,937,937,933,1019
20230623,091800,45505084,938,939,939,938,465
20230623,091700,45068549,939,939,939,938,1145
20230623,091600,43993395,934,935,935,934,710
20230623,091500,43330045,939,936,939,935,1860
20230623,091400,41584695,940,939,940,939,1055
20230623,091300,40593601,939,939,939,939,20
20230623,091200,40574821,934,938,939,934,306
20230623,091100,40287793,938,948,949,938,8703
20230623,091000,32096681,948,953,953,948,549
20230623,090900,31574269,953,953,953,953,10
20230623,090800,31564739,953,953,953,953,6094
20230623,090700,25757157,953,953,953,953,50
20230623,090600,25709507,954,946,955,946,10
20230623,090500,25699971,955,937,955,937,3183
20230623,090400,22689445,937,932,937,932,485
20230623,090300,22235025,929,930,953,928,3205
20230623,090200,19253310,925,927,927,925,1939
20230623,090100,17459095,922,946,946,916,18816
20230623,090000,7560,945,945,945,945,8