KissMeData/012340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185400,1860014894,1793,1793,1793,1793,13621
20230705,185300,1860014894,1793,1793,1793,1793,0
20230705,185200,1860014894,1793,1793,1793,1793,0
20230705,185100,1860014894,1793,1793,1793,1793,0
20230705,185000,1860014894,1793,1793,1793,1793,0
20230705,184900,1860014894,1793,1793,1793,1793,0
20230705,184800,1860014894,1793,1793,1793,1793,0
20230705,184700,1860014894,1793,1793,1793,1793,0
20230705,184600,1860014894,1793,1793,1793,1793,0
20230705,184500,1860014894,1793,1793,1793,1793,0
20230705,184400,1860014894,1793,1793,1793,1793,0
20230705,184300,1860014894,1793,1793,1793,1793,0
20230705,184200,1860014894,1793,1793,1793,1793,0
20230705,184100,1860014894,1793,1793,1793,1793,0
20230705,184000,1860014894,1793,1793,1793,1793,0
20230705,183900,1860014894,1793,1793,1793,1793,0
20230705,183800,1860014894,1793,1793,1793,1793,0
20230705,183700,1860014894,1793,1793,1793,1793,0
20230705,183600,1860014894,1793,1793,1793,1793,0
20230705,183500,1860014894,1793,1793,1793,1793,0
20230705,183400,1860014894,1793,1793,1793,1793,0
20230705,183300,1860014894,1793,1793,1793,1793,0
20230705,183200,1860014894,1793,1793,1793,1793,0
20230705,183100,1860014894,1793,1793,1793,1793,0
20230705,183000,1860014894,1793,1793,1793,1793,0
20230705,182900,1860014894,1793,1793,1793,1793,0
20230705,182800,1860014894,1793,1793,1793,1793,0
20230705,182700,1860014894,1793,1793,1793,1793,0
20230705,182600,1860014894,1793,1793,1793,1793,0
20230705,182500,1860014894,1793,1793,1793,1793,0
20230705,182400,1860014894,1793,1793,1793,1793,13621
20230705,182300,1860014894,1793,1793,1793,1793,0
20230705,182200,1860014894,1793,1793,1793,1793,0
20230705,182100,1860014894,1793,1793,1793,1793,0
20230705,182000,1860014894,1793,1793,1793,1793,0
20230705,181900,1860014894,1793,1793,1793,1793,0
20230705,181800,1860014894,1793,1793,1793,1793,0
20230705,181700,1860014894,1793,1793,1793,1793,0
20230705,181600,1860014894,1793,1793,1793,1793,0
20230705,181500,1860014894,1793,1793,1793,1793,0
20230705,181400,1860014894,1793,1793,1793,1793,0
20230705,181300,1860014894,1793,1793,1793,1793,0
20230705,181200,1860014894,1793,1793,1793,1793,0
20230705,181100,1860014894,1793,1793,1793,1793,0
20230705,181000,1860014894,1793,1793,1793,1793,0
20230705,180900,1860014894,1793,1793,1793,1793,0
20230705,180800,1860014894,1793,1793,1793,1793,0
20230705,180700,1860014894,1793,1793,1793,1793,0
20230705,180600,1860014894,1793,1793,1793,1793,0
20230705,180500,1860014894,1793,1793,1793,1793,0
20230705,180400,1860014894,1793,1793,1793,1793,0
20230705,180300,1860014894,1793,1793,1793,1793,0
20230705,180200,1860014894,1793,1793,1793,1793,0
20230705,180100,1860014894,1793,1793,1793,1793,0
20230705,180000,1860014894,1793,1793,1793,1793,0
20230705,175900,1860014894,1793,1793,1793,1793,0
20230705,175800,1860014894,1793,1793,1793,1793,0
20230705,175700,1860014894,1793,1793,1793,1793,0
20230705,175600,1860014894,1793,1793,1793,1793,0
20230705,175500,1860014894,1793,1793,1793,1793,0
20230705,175400,1860014894,1793,1793,1793,1793,13621
20230705,175300,1860014894,1793,1793,1793,1793,0
20230705,175200,1860014894,1793,1793,1793,1793,0
20230705,175100,1860014894,1793,1793,1793,1793,0
20230705,175000,1860014894,1793,1793,1793,1793,0
20230705,174900,1860014894,1793,1793,1793,1793,0
20230705,174800,1860014894,1793,1793,1793,1793,0
20230705,174700,1860014894,1793,1793,1793,1793,0
20230705,174600,1860014894,1793,1793,1793,1793,0
20230705,174500,1860014894,1793,1793,1793,1793,0
20230705,174400,1860014894,1793,1793,1793,1793,0
20230705,174300,1860014894,1793,1793,1793,1793,0
20230705,174200,1860014894,1793,1793,1793,1793,0
20230705,174100,1860014894,1793,1793,1793,1793,0
20230705,174000,1860014894,1793,1793,1793,1793,0
20230705,173900,1860014894,1793,1793,1793,1793,0
20230705,173800,1860014894,1793,1793,1793,1793,0
20230705,173700,1860014894,1793,1793,1793,1793,0
20230705,173600,1860014894,1793,1793,1793,1793,0
20230705,173500,1860014894,1793,1793,1793,1793,0
20230705,173400,1860014894,1793,1793,1793,1793,0
20230705,173300,1860014894,1793,1793,1793,1793,0
20230705,173200,1860014894,1793,1793,1793,1793,0
20230705,173100,1860014894,1793,1793,1793,1793,0
20230705,173000,1860014894,1793,1793,1793,1793,0
20230705,172900,1860014894,1793,1793,1793,1793,0
20230705,172800,1860014894,1793,1793,1793,1793,0
20230705,172700,1860014894,1793,1793,1793,1793,0
20230705,172600,1860014894,1793,1793,1793,1793,0
20230705,172500,1860014894,1793,1793,1793,1793,0
20230705,172400,1860014894,1793,1793,1793,1793,13621
20230705,172300,1860014894,1793,1793,1793,1793,0
20230705,172200,1860014894,1793,1793,1793,1793,0
20230705,172100,1860014894,1793,1793,1793,1793,0
20230705,172000,1860014894,1793,1793,1793,1793,0
20230705,171900,1860014894,1793,1793,1793,1793,0
20230705,171800,1860014894,1793,1793,1793,1793,0
20230705,171700,1860014894,1793,1793,1793,1793,0
20230705,171600,1860014894,1793,1793,1793,1793,0
20230705,171500,1860014894,1793,1793,1793,1793,0
20230705,171400,1860014894,1793,1793,1793,1793,0
20230705,171300,1860014894,1793,1793,1793,1793,0
20230705,171200,1860014894,1793,1793,1793,1793,0
20230705,171100,1860014894,1793,1793,1793,1793,0
20230705,171000,1860014894,1793,1793,1793,1793,0
20230705,170900,1860014894,1793,1793,1793,1793,0
20230705,170800,1860014894,1793,1793,1793,1793,0
20230705,170700,1860014894,1793,1793,1793,1793,0
20230705,170600,1860014894,1793,1793,1793,1793,0
20230705,170500,1860014894,1793,1793,1793,1793,0
20230705,170400,1860014894,1793,1793,1793,1793,0
20230705,170300,1860014894,1793,1793,1793,1793,0
20230705,170200,1860014894,1793,1793,1793,1793,0
20230705,170100,1860014894,1793,1793,1793,1793,0
20230705,170000,1860014894,1793,1793,1793,1793,0
20230705,165900,1860014894,1793,1793,1793,1793,0
20230705,165800,1860014894,1793,1793,1793,1793,0
20230705,165700,1860014894,1793,1793,1793,1793,0
20230705,165600,1860014894,1793,1793,1793,1793,0
20230705,165500,1860014894,1793,1793,1793,1793,0
20230705,165400,1860014894,1793,1793,1793,1793,13621
20230705,165300,1860014894,1793,1793,1793,1793,0
20230705,165200,1860014894,1793,1793,1793,1793,0
20230705,165100,1860014894,1793,1793,1793,1793,0
20230705,165000,1860014894,1793,1793,1793,1793,0
20230705,164900,1860014894,1793,1793,1793,1793,0
20230705,164800,1860014894,1793,1793,1793,1793,0
20230705,164700,1860014894,1793,1793,1793,1793,0
20230705,164600,1860014894,1793,1793,1793,1793,0
20230705,164500,1860014894,1793,1793,1793,1793,0
20230705,164400,1860014894,1793,1793,1793,1793,0
20230705,164300,1860014894,1793,1793,1793,1793,0
20230705,164200,1860014894,1793,1793,1793,1793,0
20230705,164100,1860014894,1793,1793,1793,1793,0
20230705,164000,1860014894,1793,1793,1793,1793,0
20230705,163900,1860014894,1793,1793,1793,1793,0
20230705,163800,1860014894,1793,1793,1793,1793,0
20230705,163700,1860014894,1793,1793,1793,1793,0
20230705,163600,1860014894,1793,1793,1793,1793,0
20230705,163500,1860014894,1793,1793,1793,1793,0
20230705,163400,1860014894,1793,1793,1793,1793,0
20230705,163300,1860014894,1793,1793,1793,1793,0
20230705,163200,1860014894,1793,1793,1793,1793,0
20230705,163100,1860014894,1793,1793,1793,1793,0
20230705,163000,1860014894,1793,1793,1793,1793,0
20230705,162900,1860014894,1793,1793,1793,1793,0
20230705,162800,1860014894,1793,1793,1793,1793,0
20230705,162700,1860014894,1793,1793,1793,1793,0
20230705,162600,1860014894,1793,1793,1793,1793,0
20230705,162500,1860014894,1793,1793,1793,1793,0
20230705,162400,1860014894,1793,1793,1793,1793,13621
20230705,162300,1860014894,1793,1793,1793,1793,0
20230705,162200,1860014894,1793,1793,1793,1793,0
20230705,162100,1860014894,1793,1793,1793,1793,0
20230705,162000,1860014894,1793,1793,1793,1793,0
20230705,161900,1860014894,1793,1793,1793,1793,0
20230705,161800,1860014894,1793,1793,1793,1793,0
20230705,161700,1860014894,1793,1793,1793,1793,0
20230705,161600,1860014894,1793,1793,1793,1793,0
20230705,161500,1860014894,1793,1793,1793,1793,0
20230705,161400,1860014894,1793,1793,1793,1793,0
20230705,161300,1860014894,1793,1793,1793,1793,0
20230705,161200,1860014894,1793,1793,1793,1793,0
20230705,161100,1860014894,1793,1793,1793,1793,0
20230705,161000,1860014894,1793,1793,1793,1793,0
20230705,160900,1860014894,1793,1793,1793,1793,0
20230705,160800,1860014894,1793,1793,1793,1793,0
20230705,160700,1860014894,1793,1793,1793,1793,0
20230705,160600,1860014894,1793,1793,1793,1793,0
20230705,160500,1860014894,1793,1793,1793,1793,0
20230705,160400,1860014894,1793,1793,1793,1793,0
20230705,160300,1860014894,1793,1793,1793,1793,0
20230705,160200,1860014894,1793,1793,1793,1793,0
20230705,160100,1860014894,1793,1793,1793,1793,0
20230705,160000,1860014894,1793,1793,1793,1793,0
20230705,155900,1860014894,1793,1793,1793,1793,0
20230705,155800,1860014894,1793,1793,1793,1793,0
20230705,155700,1860014894,1793,1793,1793,1793,0
20230705,155600,1860014894,1793,1793,1793,1793,0
20230705,155500,1860014894,1793,1793,1793,1793,0
20230705,155400,1860014894,1793,1793,1793,1793,13621
20230705,155300,1860014894,1793,1793,1793,1793,0
20230705,155200,1860014894,1793,1793,1793,1793,0
20230705,155100,1860014894,1793,1793,1793,1793,0
20230705,155000,1860014894,1793,1793,1793,1793,0
20230705,154900,1860014894,1793,1793,1793,1793,0
20230705,154800,1860014894,1793,1793,1793,1793,0
20230705,154700,1860014894,1793,1793,1793,1793,0
20230705,154600,1860014894,1793,1793,1793,1793,0
20230705,154500,1860014894,1793,1793,1793,1793,0
20230705,154400,1860014894,1793,1793,1793,1793,0
20230705,154300,1860014894,1793,1793,1793,1793,0
20230705,154200,1860014894,1793,1793,1793,1793,0
20230705,154100,1860014894,1793,1793,1793,1793,0
20230705,154000,1860014894,1793,1793,1793,1793,0
20230705,153900,1860014894,1793,1793,1793,1793,0
20230705,153800,1860014894,1793,1793,1793,1793,0
20230705,153700,1860014894,1793,1793,1793,1793,0
20230705,153600,1860014894,1793,1793,1793,1793,0
20230705,153500,1860014894,1793,1793,1793,1793,0
20230705,153400,1860014894,1793,1793,1793,1793,0
20230705,153300,1860014894,1793,1793,1793,1793,0
20230705,153200,1860014894,1793,1793,1793,1793,0
20230705,153100,1860014894,1793,1793,1793,1793,0
20230705,153000,1860014894,1793,1793,1793,1793,13621
20230705,152900,1835592441,1795,1795,1795,1795,0
20230705,152800,1835592441,1795,1795,1795,1795,0
20230705,152700,1835592441,1795,1795,1795,1795,0
20230705,152600,1835592441,1795,1795,1795,1795,0
20230705,152500,1835592441,1795,1795,1795,1795,0
20230705,152400,1835592441,1795,1795,1795,1795,0
20230705,152300,1835592441,1795,1795,1795,1795,0
20230705,152200,1835592441,1795,1795,1795,1795,0
20230705,152100,1835592441,1795,1795,1795,1795,0
20230705,152000,1835592441,1795,1795,1795,1795,0
20230705,151900,1835592441,1795,1797,1798,1795,8889
20230705,151800,1819636098,1795,1798,1798,1795,252
20230705,151700,1819183279,1798,1798,1798,1798,0
20230705,151600,1819183279,1798,1795,1798,1795,4387
20230705,151500,1811307584,1795,1795,1795,1795,1267
20230705,151400,1809033319,1798,1798,1798,1798,1
20230705,151300,1809031521,1798,1798,1798,1798,1
20230705,151200,1809029723,1791,1791,1791,1791,0
20230705,151100,1809029723,1791,1792,1792,1791,561
20230705,151000,1808024957,1791,1791,1791,1791,10
20230705,150900,1808007047,1791,1794,1794,1791,3788
20230705,150800,1801216538,1794,1799,1799,1794,853
20230705,150700,1799683681,1799,1799,1799,1799,5
20230705,150600,1799674686,1799,1800,1800,1799,944
20230705,150500,1797976095,1800,1799,1800,1799,1840
20230705,150400,1794664435,1800,1798,1800,1798,977
20230705,150300,1792906713,1793,1793,1793,1793,338
20230705,150200,1792300679,1793,1793,1793,1793,674
20230705,150100,1791092197,1793,1799,1799,1793,9
20230705,150000,1791076012,1792,1792,1792,1792,200
20230705,145900,1790717612,1792,1792,1792,1792,20
20230705,145800,1790681772,1791,1792,1792,1791,335
20230705,145700,1790081664,1792,1796,1796,1791,7487
20230705,145600,1776661227,1793,1800,1800,1793,26012
20230705,145500,1729906680,1807,1800,1807,1800,1730
20230705,145400,1726784439,1799,1799,1799,1799,0
20230705,145300,1726784439,1799,1799,1799,1799,0
20230705,145200,1726784439,1799,1802,1802,1799,4432
20230705,145100,1718807784,1808,1809,1809,1808,3052
20230705,145000,1713289671,1809,1808,1809,1801,1203
20230705,144900,1711114675,1808,1808,1808,1808,1
20230705,144800,1711112867,1808,1808,1808,1808,1
20230705,144700,1711111059,1808,1808,1808,1808,0
20230705,144600,1711111059,1808,1802,1808,1802,200
20230705,144500,1710749973,1802,1802,1802,1802,0
20230705,144400,1710749973,1802,1804,1804,1802,1371
20230705,144300,1708277972,1805,1805,1805,1805,922
20230705,144200,1706613762,1805,1805,1805,1805,110
20230705,144100,1706415212,1805,1805,1805,1805,377
20230705,144000,1705734727,1805,1805,1805,1805,0
20230705,143900,1705734727,1805,1806,1806,1805,16
20230705,143800,1705705837,1806,1806,1806,1806,598
20230705,143700,1704625849,1806,1805,1806,1805,8
20230705,143600,1704611408,1805,1805,1805,1805,90
20230705,143500,1704448958,1805,1805,1805,1805,910
20230705,143400,1702806408,1806,1806,1806,1806,237
20230705,143300,1702378386,1806,1806,1806,1806,493
20230705,143200,1701488028,1808,1808,1809,1808,136
20230705,143100,1701242032,1808,1808,1808,1808,300
20230705,143000,1700699632,1808,1809,1809,1808,122
20230705,142900,1700479054,1810,1810,1810,1810,0
20230705,142800,1700479054,1810,1810,1810,1810,0
20230705,142700,1700479054,1810,1809,1810,1809,1491
20230705,142600,1697781830,1806,1809,1809,1806,392
20230705,142500,1697073869,1806,1806,1806,1806,187
20230705,142400,1696736147,1806,1803,1806,1803,15
20230705,142300,1696709087,1803,1804,1804,1803,268
20230705,142200,1696225732,1804,1804,1804,1804,10
20230705,142100,1696207692,1803,1804,1804,1803,104
20230705,142000,1696020122,1804,1804,1804,1804,1
20230705,141900,1696018318,1804,1805,1805,1804,901
20230705,141800,1694392577,1803,1803,1803,1803,186
20230705,141700,1694057219,1803,1803,1803,1803,0
20230705,141600,1694057219,1803,1803,1803,1803,0
20230705,141500,1694057219,1803,1803,1803,1803,705
20230705,141400,1692786104,1803,1803,1803,1803,2693
20230705,141300,1687930625,1800,1800,1800,1800,14
20230705,141200,1687905425,1800,1800,1800,1800,1507
20230705,141100,1685192825,1799,1800,1800,1799,20368
20230705,141000,1648530850,1800,1800,1800,1800,600
20230705,140900,1647450850,1800,1800,1800,1800,982
20230705,140800,1645683250,1800,1800,1800,1800,0
20230705,140700,1645683250,1800,1803,1803,1800,5076
20230705,140600,1636540954,1803,1803,1803,1803,210
20230705,140500,1636162324,1803,1803,1803,1803,156
20230705,140400,1635881056,1803,1803,1803,1803,0
20230705,140300,1635881056,1803,1803,1803,1803,898
20230705,140200,1634261962,1803,1803,1803,1803,0
20230705,140100,1634261962,1803,1803,1803,1803,1089
20230705,140000,1632298495,1802,1802,1802,1802,121
20230705,135900,1632080453,1803,1803,1803,1803,0
20230705,135800,1632080453,1803,1802,1803,1802,25
20230705,135700,1632035398,1803,1803,1803,1803,53
20230705,135600,1631939839,1803,1803,1803,1803,0
20230705,135500,1631939839,1803,1801,1803,1801,885
20230705,135400,1630344186,1803,1803,1803,1803,10
20230705,135300,1630326156,1801,1803,1803,1801,80
20230705,135200,1630182016,1803,1803,1803,1803,165
20230705,135100,1629884521,1803,1803,1803,1803,3
20230705,135000,1629879112,1801,1801,1801,1801,50
20230705,134900,1629789062,1801,1801,1801,1801,300
20230705,134800,1629248762,1801,1801,1801,1801,0
20230705,134700,1629248762,1801,1801,1801,1801,1408
20230705,134600,1626712954,1801,1801,1801,1801,6
20230705,134500,1626702148,1803,1801,1803,1801,1200
20230705,134400,1624538948,1801,1801,1801,1801,2
20230705,134300,1624535346,1803,1803,1803,1803,103
20230705,134200,1624349637,1801,1802,1802,1801,170
20230705,134100,1624043462,1802,1802,1802,1802,100
20230705,134000,1623863262,1801,1802,1802,1801,5007
20230705,133900,1614844256,1802,1802,1802,1802,67
20230705,133800,1614723522,1803,1803,1803,1803,311
20230705,133700,1614162789,1803,1803,1803,1803,129
20230705,133600,1613930202,1802,1803,1803,1802,124
20230705,133500,1613706753,1803,1803,1803,1803,11
20230705,133400,1613686920,1803,1803,1803,1803,0
20230705,133300,1613686920,1803,1802,1803,1802,1225
20230705,133200,1611479029,1803,1805,1805,1803,256
20230705,133100,1611017261,1805,1805,1805,1805,200
20230705,133000,1610656261,1803,1803,1803,1803,0
20230705,132900,1610656261,1803,1803,1803,1803,183
20230705,132800,1610326312,1803,1803,1803,1803,20
20230705,132700,1610290252,1802,1802,1802,1802,0
20230705,132600,1610290252,1802,1802,1802,1802,732
20230705,132500,1608971188,1802,1802,1802,1802,0
20230705,132400,1608971188,1802,1803,1803,1802,870
20230705,132300,1607403437,1803,1803,1803,1803,70
20230705,132200,1607277227,1802,1802,1802,1802,505
20230705,132100,1606367217,1802,1802,1802,1802,103
20230705,132000,1606181611,1805,1805,1805,1805,10
20230705,131900,1606163561,1805,1803,1805,1801,136
20230705,131800,1605918361,1801,1801,1801,1801,0
20230705,131700,1605918361,1801,1801,1801,1801,0
20230705,131600,1605918361,1801,1803,1803,1801,4089
20230705,131500,1598551191,1804,1804,1804,1804,0
20230705,131400,1598551191,1804,1805,1805,1804,801
20230705,131300,1597106165,1805,1805,1805,1805,533
20230705,131200,1596144100,1805,1805,1805,1805,0
20230705,131100,1596144100,1805,1805,1805,1805,8
20230705,131000,1596129660,1805,1805,1805,1805,0
20230705,130900,1596129660,1805,1806,1806,1805,1338
20230705,130800,1593714270,1806,1806,1806,1805,222
20230705,130700,1593313538,1806,1806,1806,1806,52
20230705,130600,1593219626,1806,1806,1806,1806,184
20230705,130500,1592887322,1806,1806,1806,1806,310
20230705,130400,1592327462,1806,1806,1806,1806,0
20230705,130300,1592327462,1806,1806,1806,1806,52
20230705,130200,1592233550,1809,1809,1809,1809,424
20230705,130100,1591466534,1809,1809,1809,1809,0
20230705,130000,1591466534,1809,1805,1809,1805,2533
20230705,125900,1586893665,1805,1805,1805,1805,26
20230705,125800,1586846735,1805,1805,1805,1805,100
20230705,125700,1586666235,1805,1805,1805,1805,0
20230705,125600,1586666235,1805,1804,1805,1803,1172
20230705,125500,1584552785,1803,1805,1805,1803,104
20230705,125400,1584365067,1803,1803,1803,1803,245
20230705,125300,1583923332,1803,1803,1803,1803,0
20230705,125200,1583923332,1803,1803,1803,1803,80
20230705,125100,1583779092,1803,1803,1803,1803,0
20230705,125000,1583779092,1803,1803,1803,1803,137
20230705,124900,1583532081,1803,1803,1803,1803,0
20230705,124800,1583532081,1803,1803,1803,1803,1482
20230705,124700,1580860035,1805,1805,1805,1805,0
20230705,124600,1580860035,1805,1802,1805,1802,1307
20230705,124500,1578504713,1802,1804,1804,1802,1236
20230705,124400,1576275999,1805,1805,1805,1805,173
20230705,124300,1575963734,1805,1810,1810,1805,69
20230705,124200,1575838894,1810,1810,1810,1810,15
20230705,124100,1575811744,1805,1807,1807,1805,196
20230705,124000,1575457779,1807,1807,1807,1807,20
20230705,123900,1575421639,1807,1807,1807,1807,0
20230705,123800,1575421639,1807,1811,1811,1807,1052
20230705,123700,1573516471,1811,1811,1811,1811,15
20230705,123600,1573489306,1811,1811,1811,1811,200
20230705,123500,1573127106,1811,1805,1811,1804,501
20230705,123400,1572223290,1804,1804,1804,1804,0
20230705,123300,1572223290,1804,1804,1804,1804,0
20230705,123200,1572223290,1804,1811,1811,1804,60
20230705,123100,1572114665,1811,1806,1811,1804,1354
20230705,123000,1569671110,1806,1807,1807,1806,100
20230705,122900,1569490509,1806,1806,1806,1806,27
20230705,122800,1569441747,1806,1805,1806,1805,998
20230705,122700,1567640306,1805,1804,1805,1804,23
20230705,122600,1567598792,1805,1805,1805,1804,80
20230705,122500,1567454394,1805,1805,1805,1805,1962
20230705,122400,1563912984,1806,1805,1806,1805,461
20230705,122300,1563080689,1805,1805,1805,1805,0
20230705,122200,1563080689,1805,1806,1806,1805,750
20230705,122100,1561726934,1805,1805,1805,1805,587
20230705,122000,1560667399,1805,1805,1805,1805,128
20230705,121900,1560436359,1806,1806,1806,1805,16
20230705,121800,1560407467,1806,1806,1806,1806,485
20230705,121700,1559531557,1807,1806,1807,1806,317
20230705,121600,1558958755,1807,1807,1807,1807,50
20230705,121500,1558868405,1807,1808,1808,1807,808
20230705,121400,1557408348,1809,1809,1809,1809,0
20230705,121300,1557408348,1809,1809,1809,1809,727
20230705,121200,1556093205,1809,1809,1809,1809,0
20230705,121100,1556093205,1809,1810,1810,1808,3040
20230705,121000,1550593783,1811,1811,1811,1811,5
20230705,120900,1550584728,1809,1810,1810,1809,1030
20230705,120800,1548721443,1811,1810,1811,1810,1650
20230705,120700,1545733443,1812,1812,1812,1812,0
20230705,120600,1545733443,1812,1808,1812,1808,1059
20230705,120500,1543818767,1808,1808,1808,1808,0
20230705,120400,1543818767,1808,1809,1809,1808,100
20230705,120300,1543637958,1808,1808,1808,1808,145
20230705,120200,1543375798,1808,1808,1808,1808,111
20230705,120100,1543175110,1808,1808,1808,1808,324
20230705,120000,1542589318,1808,1808,1808,1808,1
20230705,115900,1542587510,1807,1807,1807,1807,1971
20230705,115800,1539025913,1807,1807,1807,1807,577
20230705,115700,1537983274,1807,1807,1807,1807,1100
20230705,115600,1535995574,1808,1807,1808,1807,17
20230705,115500,1535964839,1808,1808,1808,1808,1196
20230705,115400,1533802471,1808,1808,1808,1808,50
20230705,115300,1533712071,1808,1812,1812,1808,278
20230705,115200,1533208630,1812,1811,1812,1811,83
20230705,115100,1533058267,1811,1811,1811,1811,513
20230705,115000,1532129224,1812,1812,1812,1808,1727
20230705,114900,1529003768,1812,1813,1813,1812,8
20230705,114800,1528989267,1813,1806,1813,1806,121
20230705,114700,1528770734,1806,1806,1806,1806,1413
20230705,114600,1526218856,1804,1804,1804,1804,0
20230705,114500,1526218856,1804,1806,1806,1804,502
20230705,114400,1525313244,1806,1804,1806,1804,11
20230705,114300,1525293398,1803,1803,1803,1803,9
20230705,114200,1525277171,1803,1803,1803,1803,363
20230705,114100,1524622682,1803,1803,1803,1803,116
20230705,114000,1524413534,1804,1803,1804,1803,1001
20230705,113900,1522608648,1804,1804,1804,1804,296
20230705,113800,1522074664,1804,1804,1804,1804,609
20230705,113700,1520976028,1804,1804,1804,1804,302
20230705,113600,1520431220,1804,1804,1804,1802,4497
20230705,113500,1512321512,1806,1806,1806,1804,1688
20230705,113400,1509273710,1806,1811,1811,1804,13192
20230705,113300,1485457314,1811,1811,1811,1811,455
20230705,113200,1484633309,1810,1810,1810,1810,247
20230705,113100,1484186239,1811,1811,1811,1811,2
20230705,113000,1484182617,1810,1811,1811,1810,377
20230705,112900,1483500071,1814,1811,1814,1811,9
20230705,112800,1483483766,1810,1811,1811,1810,1500
20230705,112700,1480768466,1810,1810,1810,1810,762
20230705,112600,1479389246,1810,1810,1810,1810,556
20230705,112500,1478382886,1812,1814,1814,1812,1885
20230705,112400,1474966964,1815,1815,1817,1815,690
20230705,112300,1473714358,1817,1815,1817,1815,101
20230705,112200,1473531041,1815,1815,1815,1814,1134
20230705,112100,1471473831,1815,1815,1815,1815,496
20230705,112000,1470573591,1815,1815,1815,1815,521
20230705,111900,1469627976,1815,1816,1817,1814,455
20230705,111800,1468802015,1818,1814,1818,1814,213
20230705,111700,1468415609,1815,1815,1815,1815,71
20230705,111600,1468286744,1814,1815,1815,1814,797
20230705,111500,1466840199,1815,1815,1815,1815,108
20230705,111400,1466644179,1815,1815,1815,1815,164
20230705,111300,1466346519,1813,1821,1829,1813,7943
20230705,111200,1451821946,1820,1812,1820,1812,4055
20230705,111100,1444443072,1812,1812,1812,1812,122
20230705,111000,1444222008,1820,1820,1820,1820,131
20230705,110900,1443983588,1820,1817,1821,1812,693
20230705,110800,1442723589,1812,1812,1815,1812,216
20230705,110700,1442332137,1812,1803,1812,1803,3831
20230705,110600,1435420682,1803,1807,1807,1802,462
20230705,110500,1434586876,1802,1803,1804,1802,2575
20230705,110400,1429945124,1804,1806,1806,1804,170
20230705,110300,1429638441,1804,1807,1807,1804,483
20230705,110200,1428765804,1807,1808,1808,1807,1191
20230705,110100,1426613389,1809,1809,1809,1809,10
20230705,110000,1426595299,1809,1809,1809,1808,309
20230705,105900,1426036425,1809,1812,1813,1809,3039
20230705,105800,1420532243,1812,1817,1817,1812,105
20230705,105700,1420341483,1811,1811,1811,1811,1143
20230705,105600,1418271510,1811,1812,1812,1811,60
20230705,105500,1418162845,1811,1811,1811,1811,137
20230705,105400,1417914738,1809,1808,1809,1808,378
20230705,105300,1417231270,1807,1806,1807,1806,714
20230705,105200,1415941177,1806,1803,1807,1803,255
20230705,105100,1415480662,1807,1803,1807,1803,881
20230705,105000,1413892211,1803,1803,1803,1803,5739
20230705,104900,1403544794,1803,1803,1803,1803,125
20230705,104800,1403319419,1803,1803,1803,1803,0
20230705,104700,1403319419,1803,1804,1804,1803,49
20230705,104600,1403231069,1803,1803,1803,1803,1756
20230705,104500,1400065001,1803,1809,1809,1802,3262
20230705,104400,1394176903,1809,1808,1809,1808,364
20230705,104300,1393518785,1808,1808,1808,1808,1423
20230705,104200,1390946001,1808,1810,1810,1808,889
20230705,104100,1389337911,1808,1806,1808,1806,21
20230705,104000,1389299983,1806,1806,1806,1806,52
20230705,103900,1389206071,1806,1806,1806,1806,52
20230705,103800,1389112159,1806,1806,1806,1806,61
20230705,103700,1389001993,1806,1806,1806,1805,1198
20230705,103600,1386839406,1806,1805,1806,1805,250
20230705,103500,1386387929,1805,1810,1811,1805,4014
20230705,103400,1379133634,1806,1806,1806,1806,967
20230705,103300,1377387232,1806,1806,1806,1806,11
20230705,103200,1377367366,1806,1805,1806,1805,227
20230705,103100,1376957501,1804,1802,1804,1802,1989
20230705,103000,1373369768,1802,1801,1802,1801,155
20230705,102900,1373090535,1800,1800,1800,1800,625
20230705,102800,1371965535,1800,1801,1801,1798,3104
20230705,102700,1366379781,1801,1801,1801,1800,1362
20230705,102600,1363927475,1801,1800,1801,1800,1114
20230705,102500,1361921470,1798,1798,1798,1797,3926
20230705,102400,1354864685,1798,1798,1798,1798,1117
20230705,102300,1352856319,1798,1797,1798,1797,655
20230705,102200,1351679072,1800,1801,1801,1800,255
20230705,102100,1351220052,1801,1796,1801,1796,13677
20230705,102000,1326602596,1796,1794,1798,1791,8392
20230705,101900,1311524072,1790,1791,1794,1790,4476
20230705,101800,1303503187,1793,1793,1793,1793,42
20230705,101700,1303427881,1790,1790,1790,1790,770
20230705,101600,1302049581,1786,1794,1794,1786,30604
20230705,101500,1247240729,1795,1795,1795,1795,115
20230705,101400,1247034304,1794,1795,1795,1794,672
20230705,101300,1245828696,1795,1794,1795,1794,900
20230705,101200,1244213396,1794,1795,1795,1794,944
20230705,101100,1242519742,1795,1795,1795,1795,31
20230705,101000,1242464097,1795,1795,1795,1795,15851
20230705,100900,1214011552,1797,1797,1797,1795,5036
20230705,100800,1204967469,1797,1797,1798,1797,1061
20230705,100700,1203060260,1798,1798,1799,1798,3666
20230705,100600,1196468744,1798,1797,1800,1797,91
20230705,100500,1196305092,1800,1799,1800,1796,1931
20230705,100400,1192831102,1799,1795,1799,1795,1089
20230705,100300,1190873963,1795,1794,1800,1794,8928
20230705,100200,1174843230,1794,1794,1795,1794,2140
20230705,100100,1171003669,1793,1796,1796,1793,4770
20230705,100000,1162445868,1796,1798,1798,1796,2518
20230705,095900,1157922629,1798,1801,1801,1798,1356
20230705,095800,1155481229,1801,1802,1802,1797,1733
20230705,095700,1152360878,1796,1811,1811,1796,17051
20230705,095600,1121714127,1799,1800,1800,1799,641
20230705,095500,1120560332,1800,1805,1805,1799,6809
20230705,095400,1108303612,1800,1805,1809,1800,8706
20230705,095300,1092593874,1805,1801,1806,1800,4862
20230705,095200,1083837189,1805,1798,1809,1798,8534
20230705,095100,1068415374,1806,1802,1806,1796,6099
20230705,095000,1057422057,1802,1794,1802,1794,9663
20230705,094900,1040056400,1800,1793,1800,1792,7195
20230705,094800,1027120064,1792,1798,1798,1792,9198
20230705,094700,1010607015,1799,1801,1802,1799,27692
20230705,094600,960754311,1802,1803,1803,1802,2353
20230705,094500,956512935,1803,1808,1808,1801,7970
20230705,094400,942133292,1808,1817,1817,1807,13301
20230705,094300,918054535,1820,1810,1820,1809,17515
20230705,094200,886351476,1810,1810,1810,1810,0
20230705,094100,886351476,1810,1816,1816,1810,403
20230705,094000,885622040,1810,1810,1816,1810,14450
20230705,093900,859449796,1810,1815,1816,1810,14953
20230705,093800,832359302,1814,1815,1831,1810,34064
20230705,093700,770572635,1814,1843,1851,1812,33645
20230705,093600,709161340,1843,1843,1846,1843,2297
20230705,093500,704923976,1841,1846,1846,1841,4606
20230705,093400,696429159,1846,1850,1850,1845,1994
20230705,093300,692742535,1850,1850,1851,1850,6079
20230705,093200,681496066,1852,1853,1854,1851,2292
20230705,093100,677251644,1854,1856,1856,1854,8654
20230705,093000,661203728,1856,1856,1856,1856,1011
20230705,092900,659327312,1855,1856,1856,1855,1109
20230705,092800,657269917,1856,1852,1856,1852,2488
20230705,092700,652659402,1851,1851,1852,1851,2248
20230705,092600,648498334,1851,1852,1852,1851,1133
20230705,092500,646400134,1852,1856,1856,1852,2203
20230705,092400,642315398,1856,1859,1861,1856,3336
20230705,092300,636112851,1859,1857,1859,1854,5353
20230705,092200,626180901,1852,1865,1865,1851,7164
20230705,092100,612862226,1866,1871,1871,1865,5131
20230705,092000,603268088,1871,1879,1879,1870,25441
20230705,091900,555615850,1880,1881,1885,1880,4150
20230705,091800,547806068,1885,1880,1885,1877,11814
20230705,091700,525593508,1881,1885,1885,1880,11019
20230705,091600,504863726,1885,1882,1886,1882,1704
20230705,091500,501655588,1882,1882,1882,1881,1668
20230705,091400,498517229,1882,1881,1883,1881,777
20230705,091300,497054944,1881,1885,1889,1880,7707
20230705,091200,482557284,1885,1891,1891,1880,1438
20230705,091100,479849635,1891,1880,1891,1880,6095
20230705,091000,468349652,1879,1883,1889,1877,12205
20230705,090900,445409377,1883,1900,1900,1880,34239
20230705,090800,380604503,1900,1903,1912,1900,4955
20230705,090700,371185689,1903,1914,1921,1903,27241
20230705,090600,319157000,1913,1911,1921,1911,2794
20230705,090500,313803961,1918,1917,1920,1908,16478
20230705,090400,282261845,1917,1922,1926,1917,11945
20230705,090300,259305103,1922,1935,1936,1922,36955
20230705,090200,188035594,1936,1935,1940,1935,6717
20230705,090100,175030026,1935,1974,1977,1935,26146
20230705,090000,123936450,1978,2010,2010,1966,61953