KissMeData/085310/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194600,1858883014,1115,1115,1115,1115,37798
20230712,194500,1858883014,1115,1115,1115,1115,0
20230712,194400,1858883014,1115,1115,1115,1115,0
20230712,194300,1858883014,1115,1115,1115,1115,0
20230712,194200,1858883014,1115,1115,1115,1115,0
20230712,194100,1858883014,1115,1115,1115,1115,0
20230712,194000,1858883014,1115,1115,1115,1115,0
20230712,193900,1858883014,1115,1115,1115,1115,0
20230712,193800,1858883014,1115,1115,1115,1115,0
20230712,193700,1858883014,1115,1115,1115,1115,0
20230712,193600,1858883014,1115,1115,1115,1115,0
20230712,193500,1858883014,1115,1115,1115,1115,0
20230712,193400,1858883014,1115,1115,1115,1115,0
20230712,193300,1858883014,1115,1115,1115,1115,0
20230712,193200,1858883014,1115,1115,1115,1115,0
20230712,193100,1858883014,1115,1115,1115,1115,0
20230712,193000,1858883014,1115,1115,1115,1115,0
20230712,192900,1858883014,1115,1115,1115,1115,0
20230712,192800,1858883014,1115,1115,1115,1115,0
20230712,192700,1858883014,1115,1115,1115,1115,0
20230712,192600,1858883014,1115,1115,1115,1115,0
20230712,192500,1858883014,1115,1115,1115,1115,0
20230712,192400,1858883014,1115,1115,1115,1115,0
20230712,192300,1858883014,1115,1115,1115,1115,0
20230712,192200,1858883014,1115,1115,1115,1115,0
20230712,192100,1858883014,1115,1115,1115,1115,0
20230712,192000,1858883014,1115,1115,1115,1115,0
20230712,191900,1858883014,1115,1115,1115,1115,0
20230712,191800,1858883014,1115,1115,1115,1115,0
20230712,191700,1858883014,1115,1115,1115,1115,0
20230712,191600,1858883014,1115,1115,1115,1115,37798
20230712,191500,1858883014,1115,1115,1115,1115,0
20230712,191400,1858883014,1115,1115,1115,1115,0
20230712,191300,1858883014,1115,1115,1115,1115,0
20230712,191200,1858883014,1115,1115,1115,1115,0
20230712,191100,1858883014,1115,1115,1115,1115,0
20230712,191000,1858883014,1115,1115,1115,1115,0
20230712,190900,1858883014,1115,1115,1115,1115,0
20230712,190800,1858883014,1115,1115,1115,1115,0
20230712,190700,1858883014,1115,1115,1115,1115,0
20230712,190600,1858883014,1115,1115,1115,1115,0
20230712,190500,1858883014,1115,1115,1115,1115,0
20230712,190400,1858883014,1115,1115,1115,1115,0
20230712,190300,1858883014,1115,1115,1115,1115,0
20230712,190200,1858883014,1115,1115,1115,1115,0
20230712,190100,1858883014,1115,1115,1115,1115,0
20230712,190000,1858883014,1115,1115,1115,1115,0
20230712,185900,1858883014,1115,1115,1115,1115,0
20230712,185800,1858883014,1115,1115,1115,1115,0
20230712,185700,1858883014,1115,1115,1115,1115,0
20230712,185600,1858883014,1115,1115,1115,1115,0
20230712,185500,1858883014,1115,1115,1115,1115,0
20230712,185400,1858883014,1115,1115,1115,1115,0
20230712,185300,1858883014,1115,1115,1115,1115,0
20230712,185200,1858883014,1115,1115,1115,1115,0
20230712,185100,1858883014,1115,1115,1115,1115,0
20230712,185000,1858883014,1115,1115,1115,1115,0
20230712,184900,1858883014,1115,1115,1115,1115,0
20230712,184800,1858883014,1115,1115,1115,1115,0
20230712,184700,1858883014,1115,1115,1115,1115,0
20230712,184600,1858883014,1115,1115,1115,1115,37798
20230712,184500,1858883014,1115,1115,1115,1115,0
20230712,184400,1858883014,1115,1115,1115,1115,0
20230712,184300,1858883014,1115,1115,1115,1115,0
20230712,184200,1858883014,1115,1115,1115,1115,0
20230712,184100,1858883014,1115,1115,1115,1115,0
20230712,184000,1858883014,1115,1115,1115,1115,0
20230712,183900,1858883014,1115,1115,1115,1115,0
20230712,183800,1858883014,1115,1115,1115,1115,0
20230712,183700,1858883014,1115,1115,1115,1115,0
20230712,183600,1858883014,1115,1115,1115,1115,0
20230712,183500,1858883014,1115,1115,1115,1115,0
20230712,183400,1858883014,1115,1115,1115,1115,0
20230712,183300,1858883014,1115,1115,1115,1115,0
20230712,183200,1858883014,1115,1115,1115,1115,0
20230712,183100,1858883014,1115,1115,1115,1115,0
20230712,183000,1858883014,1115,1115,1115,1115,0
20230712,182900,1858883014,1115,1115,1115,1115,0
20230712,182800,1858883014,1115,1115,1115,1115,0
20230712,182700,1858883014,1115,1115,1115,1115,0
20230712,182600,1858883014,1115,1115,1115,1115,0
20230712,182500,1858883014,1115,1115,1115,1115,0
20230712,182400,1858883014,1115,1115,1115,1115,0
20230712,182300,1858883014,1115,1115,1115,1115,0
20230712,182200,1858883014,1115,1115,1115,1115,0
20230712,182100,1858883014,1115,1115,1115,1115,0
20230712,182000,1858883014,1115,1115,1115,1115,0
20230712,181900,1858883014,1115,1115,1115,1115,0
20230712,181800,1858883014,1115,1115,1115,1115,0
20230712,181700,1858883014,1115,1115,1115,1115,0
20230712,181600,1858883014,1115,1115,1115,1115,37798
20230712,181500,1858883014,1115,1115,1115,1115,0
20230712,181400,1858883014,1115,1115,1115,1115,0
20230712,181300,1858883014,1115,1115,1115,1115,0
20230712,181200,1858883014,1115,1115,1115,1115,0
20230712,181100,1858883014,1115,1115,1115,1115,0
20230712,181000,1858883014,1115,1115,1115,1115,0
20230712,180900,1858883014,1115,1115,1115,1115,0
20230712,180800,1858883014,1115,1115,1115,1115,0
20230712,180700,1858883014,1115,1115,1115,1115,0
20230712,180600,1858883014,1115,1115,1115,1115,0
20230712,180500,1858883014,1115,1115,1115,1115,0
20230712,180400,1858883014,1115,1115,1115,1115,0
20230712,180300,1858883014,1115,1115,1115,1115,0
20230712,180200,1858883014,1115,1115,1115,1115,0
20230712,180100,1858883014,1115,1115,1115,1115,0
20230712,180000,1858883014,1115,1115,1115,1115,0
20230712,175900,1858883014,1115,1115,1115,1115,0
20230712,175800,1858883014,1115,1115,1115,1115,0
20230712,175700,1858883014,1115,1115,1115,1115,0
20230712,175600,1858883014,1115,1115,1115,1115,0
20230712,175500,1858883014,1115,1115,1115,1115,0
20230712,175400,1858883014,1115,1115,1115,1115,0
20230712,175300,1858883014,1115,1115,1115,1115,0
20230712,175200,1858883014,1115,1115,1115,1115,0
20230712,175100,1858883014,1115,1115,1115,1115,0
20230712,175000,1858883014,1115,1115,1115,1115,0
20230712,174900,1858883014,1115,1115,1115,1115,0
20230712,174800,1858883014,1115,1115,1115,1115,0
20230712,174700,1858883014,1115,1115,1115,1115,0
20230712,174600,1858883014,1115,1115,1115,1115,37798
20230712,174500,1858883014,1115,1115,1115,1115,0
20230712,174400,1858883014,1115,1115,1115,1115,0
20230712,174300,1858883014,1115,1115,1115,1115,0
20230712,174200,1858883014,1115,1115,1115,1115,0
20230712,174100,1858883014,1115,1115,1115,1115,0
20230712,174000,1858883014,1115,1115,1115,1115,0
20230712,173900,1858883014,1115,1115,1115,1115,0
20230712,173800,1858883014,1115,1115,1115,1115,0
20230712,173700,1858883014,1115,1115,1115,1115,0
20230712,173600,1858883014,1115,1115,1115,1115,0
20230712,173500,1858883014,1115,1115,1115,1115,0
20230712,173400,1858883014,1115,1115,1115,1115,0
20230712,173300,1858883014,1115,1115,1115,1115,0
20230712,173200,1858883014,1115,1115,1115,1115,0
20230712,173100,1858883014,1115,1115,1115,1115,0
20230712,173000,1858883014,1115,1115,1115,1115,0
20230712,172900,1858883014,1115,1115,1115,1115,0
20230712,172800,1858883014,1115,1115,1115,1115,0
20230712,172700,1858883014,1115,1115,1115,1115,0
20230712,172600,1858883014,1115,1115,1115,1115,0
20230712,172500,1858883014,1115,1115,1115,1115,0
20230712,172400,1858883014,1115,1115,1115,1115,0
20230712,172300,1858883014,1115,1115,1115,1115,0
20230712,172200,1858883014,1115,1115,1115,1115,0
20230712,172100,1858883014,1115,1115,1115,1115,0
20230712,172000,1858883014,1115,1115,1115,1115,0
20230712,171900,1858883014,1115,1115,1115,1115,0
20230712,171800,1858883014,1115,1115,1115,1115,0
20230712,171700,1858883014,1115,1115,1115,1115,0
20230712,171600,1858883014,1115,1115,1115,1115,37798
20230712,171500,1858883014,1115,1115,1115,1115,0
20230712,171400,1858883014,1115,1115,1115,1115,0
20230712,171300,1858883014,1115,1115,1115,1115,0
20230712,171200,1858883014,1115,1115,1115,1115,0
20230712,171100,1858883014,1115,1115,1115,1115,0
20230712,171000,1858883014,1115,1115,1115,1115,0
20230712,170900,1858883014,1115,1115,1115,1115,0
20230712,170800,1858883014,1115,1115,1115,1115,0
20230712,170700,1858883014,1115,1115,1115,1115,0
20230712,170600,1858883014,1115,1115,1115,1115,0
20230712,170500,1858883014,1115,1115,1115,1115,0
20230712,170400,1858883014,1115,1115,1115,1115,0
20230712,170300,1858883014,1115,1115,1115,1115,0
20230712,170200,1858883014,1115,1115,1115,1115,0
20230712,170100,1858883014,1115,1115,1115,1115,0
20230712,170000,1858883014,1115,1115,1115,1115,0
20230712,165900,1858883014,1115,1115,1115,1115,0
20230712,165800,1858883014,1115,1115,1115,1115,0
20230712,165700,1858883014,1115,1115,1115,1115,0
20230712,165600,1858883014,1115,1115,1115,1115,0
20230712,165500,1858883014,1115,1115,1115,1115,0
20230712,165400,1858883014,1115,1115,1115,1115,0
20230712,165300,1858883014,1115,1115,1115,1115,0
20230712,165200,1858883014,1115,1115,1115,1115,0
20230712,165100,1858883014,1115,1115,1115,1115,0
20230712,165000,1858883014,1115,1115,1115,1115,0
20230712,164900,1858883014,1115,1115,1115,1115,0
20230712,164800,1858883014,1115,1115,1115,1115,0
20230712,164700,1858883014,1115,1115,1115,1115,0
20230712,164600,1858883014,1115,1115,1115,1115,37798
20230712,164500,1858883014,1115,1115,1115,1115,0
20230712,164400,1858883014,1115,1115,1115,1115,0
20230712,164300,1858883014,1115,1115,1115,1115,0
20230712,164200,1858883014,1115,1115,1115,1115,0
20230712,164100,1858883014,1115,1115,1115,1115,0
20230712,164000,1858883014,1115,1115,1115,1115,0
20230712,163900,1858883014,1115,1115,1115,1115,0
20230712,163800,1858883014,1115,1115,1115,1115,0
20230712,163700,1858883014,1115,1115,1115,1115,0
20230712,163600,1858883014,1115,1115,1115,1115,0
20230712,163500,1858883014,1115,1115,1115,1115,0
20230712,163400,1858883014,1115,1115,1115,1115,0
20230712,163300,1858883014,1115,1115,1115,1115,0
20230712,163200,1858883014,1115,1115,1115,1115,0
20230712,163100,1858883014,1115,1115,1115,1115,0
20230712,163000,1858883014,1115,1115,1115,1115,0
20230712,162900,1858883014,1115,1115,1115,1115,0
20230712,162800,1858883014,1115,1115,1115,1115,0
20230712,162700,1858883014,1115,1115,1115,1115,0
20230712,162600,1858883014,1115,1115,1115,1115,0
20230712,162500,1858883014,1115,1115,1115,1115,0
20230712,162400,1858883014,1115,1115,1115,1115,0
20230712,162300,1858883014,1115,1115,1115,1115,0
20230712,162200,1858883014,1115,1115,1115,1115,0
20230712,162100,1858883014,1115,1115,1115,1115,0
20230712,162000,1858883014,1115,1115,1115,1115,0
20230712,161900,1858883014,1115,1115,1115,1115,0
20230712,161800,1858883014,1115,1115,1115,1115,0
20230712,161700,1858883014,1115,1115,1115,1115,0
20230712,161600,1858883014,1115,1115,1115,1115,37798
20230712,161500,1858883014,1115,1115,1115,1115,0
20230712,161400,1858883014,1115,1115,1115,1115,0
20230712,161300,1858883014,1115,1115,1115,1115,0
20230712,161200,1858883014,1115,1115,1115,1115,0
20230712,161100,1858883014,1115,1115,1115,1115,0
20230712,161000,1858883014,1115,1115,1115,1115,0
20230712,160900,1858883014,1115,1115,1115,1115,0
20230712,160800,1858883014,1115,1115,1115,1115,0
20230712,160700,1858883014,1115,1115,1115,1115,0
20230712,160600,1858883014,1115,1115,1115,1115,0
20230712,160500,1858883014,1115,1115,1115,1115,0
20230712,160400,1858883014,1115,1115,1115,1115,0
20230712,160300,1858883014,1115,1115,1115,1115,0
20230712,160200,1858883014,1115,1115,1115,1115,0
20230712,160100,1858883014,1115,1115,1115,1115,0
20230712,160000,1858883014,1115,1115,1115,1115,0
20230712,155900,1858883014,1115,1115,1115,1115,0
20230712,155800,1858883014,1115,1115,1115,1115,0
20230712,155700,1858883014,1115,1115,1115,1115,0
20230712,155600,1858883014,1115,1115,1115,1115,0
20230712,155500,1858883014,1115,1115,1115,1115,0
20230712,155400,1858883014,1115,1115,1115,1115,0
20230712,155300,1858883014,1115,1115,1115,1115,0
20230712,155200,1858883014,1115,1115,1115,1115,0
20230712,155100,1858883014,1115,1115,1115,1115,0
20230712,155000,1858883014,1115,1115,1115,1115,0
20230712,154900,1858883014,1115,1115,1115,1115,0
20230712,154800,1858883014,1115,1115,1115,1115,0
20230712,154700,1858883014,1115,1115,1115,1115,0
20230712,154600,1858883014,1115,1115,1115,1115,37798
20230712,154500,1858883014,1115,1115,1115,1115,0
20230712,154400,1858883014,1115,1115,1115,1115,0
20230712,154300,1858883014,1115,1115,1115,1115,0
20230712,154200,1858883014,1115,1115,1115,1115,0
20230712,154100,1858883014,1115,1115,1115,1115,0
20230712,154000,1858883014,1115,1115,1115,1115,0
20230712,153900,1858883014,1115,1115,1115,1115,0
20230712,153800,1858883014,1115,1115,1115,1115,0
20230712,153700,1858883014,1115,1115,1115,1115,0
20230712,153600,1858883014,1115,1115,1115,1115,0
20230712,153500,1858883014,1115,1115,1115,1115,0
20230712,153400,1858883014,1115,1115,1115,1115,0
20230712,153300,1858883014,1115,1115,1115,1115,0
20230712,153200,1858883014,1115,1115,1115,1115,0
20230712,153100,1858883014,1115,1115,1115,1115,0
20230712,153000,1858883014,1115,1115,1115,1115,37798
20230712,152900,1816738244,1117,1117,1117,1117,0
20230712,152800,1816738244,1117,1117,1117,1117,0
20230712,152700,1816738244,1117,1117,1117,1117,0
20230712,152600,1816738244,1117,1117,1117,1117,0
20230712,152500,1816738244,1117,1117,1117,1117,0
20230712,152400,1816738244,1117,1117,1117,1117,0
20230712,152300,1816738244,1117,1117,1117,1117,0
20230712,152200,1816738244,1117,1117,1117,1117,0
20230712,152100,1816738244,1117,1117,1117,1117,0
20230712,152000,1816738244,1117,1117,1117,1117,0
20230712,151900,1816738244,1117,1117,1117,1115,3274
20230712,151800,1813083821,1118,1118,1119,1118,4081
20230712,151700,1808521241,1118,1116,1118,1115,1870
20230712,151600,1806433278,1117,1116,1117,1116,1020
20230712,151500,1805294937,1116,1115,1117,1115,1132
20230712,151400,1804031764,1116,1115,1116,1115,3969
20230712,151300,1799606326,1115,1115,1115,1113,1152
20230712,151200,1798324064,1114,1113,1115,1113,1693
20230712,151100,1796439231,1113,1115,1115,1113,739
20230712,151000,1795616706,1115,1115,1115,1115,405
20230712,150900,1795165131,1113,1112,1115,1112,3047
20230712,150800,1791771375,1114,1113,1114,1113,1647
20230712,150700,1789938254,1113,1113,1113,1113,4
20230712,150600,1789933802,1114,1114,1114,1109,2722
20230712,150500,1786909110,1114,1114,1114,1113,1232
20230712,150400,1785536805,1114,1114,1114,1114,4
20230712,150300,1785532349,1114,1115,1115,1114,51
20230712,150200,1785475515,1115,1115,1115,1115,0
20230712,150100,1785475515,1115,1114,1115,1111,53
20230712,150000,1785416615,1115,1115,1115,1115,1
20230712,145900,1785415500,1116,1115,1116,1115,115
20230712,145800,1785287170,1116,1116,1116,1116,0
20230712,145700,1785287170,1116,1114,1116,1109,2012
20230712,145600,1783052967,1114,1110,1114,1110,2046
20230712,145500,1780780082,1111,1110,1113,1110,507
20230712,145400,1780216300,1112,1112,1112,1111,2612
20230712,145300,1777312541,1112,1112,1112,1112,1158
20230712,145200,1776024845,1113,1114,1114,1111,2899
20230712,145100,1772803301,1114,1114,1116,1114,647
20230712,145000,1772082539,1117,1117,1117,1117,3
20230712,144900,1772079188,1118,1115,1118,1114,2114
20230712,144800,1769724131,1115,1118,1118,1115,150
20230712,144700,1769556878,1118,1119,1119,1115,17008
20230712,144600,1750586919,1116,1119,1119,1116,1383
20230712,144500,1749042882,1119,1119,1119,1119,500
20230712,144400,1748483382,1119,1119,1119,1116,273
20230712,144300,1748178323,1119,1119,1119,1119,576
20230712,144200,1747533779,1121,1120,1122,1115,5232
20230712,144100,1741694595,1122,1120,1122,1120,109
20230712,144000,1741572307,1122,1122,1122,1122,8
20230712,143900,1741563331,1122,1122,1122,1120,11
20230712,143800,1741550993,1120,1117,1123,1117,15
20230712,143700,1741534179,1124,1120,1124,1117,1790
20230712,143600,1739534655,1124,1123,1124,1123,2
20230712,143500,1739532408,1125,1118,1125,1117,10662
20230712,143400,1727561160,1123,1120,1124,1118,14433
20230712,143300,1711421652,1124,1124,1124,1124,2
20230712,143200,1711419404,1124,1124,1124,1124,0
20230712,143100,1711419404,1124,1125,1125,1120,27075
20230712,143000,1681094089,1125,1125,1126,1125,314
20230712,142900,1680740836,1126,1126,1126,1126,0
20230712,142800,1680740836,1126,1125,1126,1125,420
20230712,142700,1680268335,1126,1126,1126,1126,425
20230712,142600,1679789785,1126,1126,1127,1126,869
20230712,142500,1678811288,1127,1127,1127,1127,115
20230712,142400,1678681683,1130,1130,1130,1130,25
20230712,142300,1678653433,1130,1128,1131,1127,2772
20230712,142200,1675524196,1128,1124,1128,1124,2600
20230712,142100,1672599492,1126,1124,1126,1121,994
20230712,142000,1671482208,1124,1124,1124,1121,507
20230712,141900,1670913821,1124,1122,1124,1121,6410
20230712,141800,1663726890,1126,1123,1126,1123,319
20230712,141700,1663368644,1126,1126,1126,1126,0
20230712,141600,1663368644,1126,1126,1126,1126,0
20230712,141500,1663368644,1126,1126,1126,1126,30
20230712,141400,1663334864,1126,1122,1126,1122,1084
20230712,141300,1662118609,1126,1123,1126,1122,1494
20230712,141200,1660442126,1126,1128,1129,1126,1047
20230712,141100,1659261201,1130,1130,1130,1126,897
20230712,141000,1658247611,1130,1128,1130,1127,1502
20230712,140900,1656554351,1131,1130,1131,1130,1082
20230712,140800,1655331609,1130,1128,1130,1127,3464
20230712,140700,1651427658,1131,1130,1131,1129,4508
20230712,140600,1646333620,1130,1130,1130,1130,0
20230712,140500,1646333620,1130,1128,1130,1128,21
20230712,140400,1646309930,1130,1130,1130,1130,65
20230712,140300,1646236480,1130,1128,1131,1128,22
20230712,140200,1646211621,1131,1130,1132,1130,2045
20230712,140100,1643897028,1130,1124,1134,1122,35809
20230712,140000,1603428096,1122,1124,1130,1122,19084
20230712,135900,1581929983,1124,1129,1129,1122,3173
20230712,135800,1578366718,1124,1126,1129,1124,8669
20230712,135700,1568613411,1129,1127,1129,1126,4852
20230712,135600,1563145300,1129,1129,1129,1129,0
20230712,135500,1563145300,1129,1129,1129,1127,13
20230712,135400,1563130632,1130,1130,1130,1127,56
20230712,135300,1563067492,1130,1128,1130,1127,12
20230712,135200,1563053943,1130,1128,1130,1127,450
20230712,135100,1562546769,1129,1126,1130,1126,96
20230712,135000,1562438397,1129,1126,1130,1126,22
20230712,134900,1562413579,1130,1126,1130,1126,92
20230712,134800,1562309623,1130,1128,1130,1125,1006
20230712,134700,1561175034,1132,1129,1132,1129,2847
20230712,134600,1557959694,1129,1128,1129,1128,440
20230712,134500,1557463373,1128,1125,1128,1125,8
20230712,134400,1557454352,1128,1126,1128,1125,4786
20230712,134300,1552065212,1127,1126,1127,1126,2799
20230712,134200,1548913536,1127,1128,1128,1126,884
20230712,134100,1547917436,1127,1128,1128,1127,18
20230712,134000,1547897146,1127,1129,1129,1127,1392
20230712,133900,1546326969,1129,1129,1131,1128,3091
20230712,133800,1542837248,1132,1132,1133,1129,3397
20230712,133700,1538998889,1133,1131,1134,1131,4131
20230712,133600,1534326120,1134,1134,1135,1132,835
20230712,133500,1533380381,1135,1135,1135,1131,4982
20230712,133400,1527730771,1135,1135,1135,1133,3273
20230712,133300,1524017144,1135,1135,1135,1131,1717
20230712,133200,1522071157,1135,1135,1135,1131,7543
20230712,133100,1513513249,1134,1134,1135,1134,19219
20230712,133000,1491700214,1135,1130,1135,1130,30496
20230712,132900,1457154440,1130,1129,1130,1129,3578
20230712,132800,1453111324,1130,1128,1130,1127,6407
20230712,132700,1445879968,1128,1126,1129,1126,2187
20230712,132600,1443413235,1126,1125,1127,1125,3544
20230712,132500,1439426231,1121,1122,1125,1121,334
20230712,132400,1439051587,1121,1123,1123,1121,7783
20230712,132300,1430323771,1122,1124,1125,1122,533
20230712,132200,1429725332,1122,1128,1128,1122,6448
20230712,132100,1422476577,1129,1128,1129,1128,802
20230712,132000,1421571920,1129,1125,1129,1125,375
20230712,131900,1421150041,1129,1127,1130,1127,4561
20230712,131800,1415999345,1125,1125,1125,1125,1
20230712,131700,1415998220,1129,1125,1129,1125,3163
20230712,131600,1412439693,1125,1123,1125,1123,7
20230712,131500,1412431822,1125,1124,1125,1123,5268
20230712,131400,1406513362,1123,1124,1124,1123,2377
20230712,131300,1403843584,1124,1125,1125,1123,4741
20230712,131200,1398519236,1124,1124,1125,1122,3720
20230712,131100,1394339079,1122,1122,1123,1122,5144
20230712,131000,1388566022,1123,1127,1127,1123,16277
20230712,130900,1370270713,1127,1127,1129,1127,80
20230712,130800,1370180549,1126,1128,1130,1126,2698
20230712,130700,1367141375,1129,1131,1131,1129,4026
20230712,130600,1362593847,1135,1132,1135,1131,5028
20230712,130500,1356901041,1134,1134,1134,1134,129
20230712,130400,1356754755,1134,1132,1134,1132,7
20230712,130300,1356746825,1134,1134,1134,1132,1230
20230712,130200,1355354203,1132,1135,1135,1132,5218
20230712,130100,1349440663,1136,1135,1136,1134,10895
20230712,130000,1337075202,1136,1136,1136,1136,724
20230712,125900,1336252738,1136,1136,1136,1136,15054
20230712,125800,1319151394,1136,1136,1136,1135,450
20230712,125700,1318640366,1136,1135,1136,1134,6752
20230712,125600,1310976446,1135,1132,1135,1132,20904
20230712,125500,1287287375,1132,1132,1132,1132,196
20230712,125400,1287065503,1130,1132,1132,1130,7444
20230712,125300,1278649854,1131,1129,1131,1129,3226
20230712,125200,1275004120,1129,1129,1129,1129,2000
20230712,125100,1272746120,1129,1129,1129,1129,1120
20230712,125000,1271481640,1129,1129,1129,1129,2
20230712,124900,1271479382,1128,1129,1129,1128,142
20230712,124800,1271319114,1129,1129,1129,1129,2300
20230712,124700,1268722414,1129,1129,1129,1129,1
20230712,124600,1268721285,1129,1129,1129,1127,96
20230712,124500,1268612907,1128,1128,1128,1128,495
20230712,124400,1268054547,1129,1127,1129,1127,555
20230712,124300,1267429054,1129,1127,1129,1127,208
20230712,124200,1267194538,1129,1129,1129,1129,4
20230712,124100,1267190022,1127,1127,1127,1127,578
20230712,124000,1266538616,1129,1129,1129,1129,0
20230712,123900,1266538616,1129,1129,1129,1127,3006
20230712,123800,1263145352,1129,1129,1129,1129,468
20230712,123700,1262616980,1129,1129,1129,1129,2005
20230712,123600,1260353335,1129,1126,1129,1126,904
20230712,123500,1259334524,1127,1127,1127,1127,36
20230712,123400,1259293952,1126,1126,1126,1126,394
20230712,123300,1258850308,1127,1127,1127,1127,583
20230712,123200,1258193267,1126,1126,1126,1126,1397
20230712,123100,1256620245,1126,1126,1126,1125,1289
20230712,123000,1255170088,1125,1125,1126,1125,487
20230712,122900,1254621910,1126,1125,1126,1125,1121
20230712,122800,1253360666,1126,1125,1126,1125,355
20230712,122700,1252961289,1125,1127,1127,1125,8
20230712,122600,1252952277,1127,1126,1127,1125,1313
20230712,122500,1251474148,1125,1126,1126,1125,7050
20230712,122400,1243537047,1126,1127,1130,1126,144
20230712,122300,1243374757,1130,1131,1131,1127,3
20230712,122200,1243371369,1127,1127,1131,1127,1211
20230712,122100,1242006556,1131,1131,1131,1127,280
20230712,122000,1241690169,1131,1131,1132,1130,2489
20230712,121900,1238876286,1131,1132,1132,1130,1066
20230712,121800,1237670831,1132,1132,1132,1132,500
20230712,121700,1237104831,1133,1131,1133,1130,2265
20230712,121600,1234541902,1131,1132,1133,1131,3442
20230712,121500,1230645212,1133,1131,1133,1131,9426
20230712,121400,1219967281,1131,1130,1131,1127,13412
20230712,121300,1204804512,1130,1130,1130,1130,7
20230712,121200,1204796602,1127,1127,1127,1127,1
20230712,121100,1204795475,1130,1129,1130,1129,5212
20230712,121000,1198911075,1126,1130,1130,1126,53
20230712,120900,1198851242,1129,1128,1130,1125,5171
20230712,120800,1193013807,1128,1125,1128,1124,5625
20230712,120700,1186669291,1125,1125,1125,1125,1300
20230712,120600,1185206791,1125,1123,1125,1123,8
20230712,120500,1185197797,1125,1125,1125,1125,2
20230712,120400,1185195547,1125,1125,1125,1123,18
20230712,120300,1185175303,1123,1121,1123,1121,762
20230712,120200,1184319887,1121,1122,1123,1121,5123
20230712,120100,1178575397,1123,1122,1123,1122,1030
20230712,120000,1177419707,1123,1123,1123,1122,103
20230712,115900,1177304044,1123,1124,1127,1123,3783
20230712,115800,1173044293,1123,1123,1124,1123,519
20230712,115700,1172461454,1123,1123,1123,1123,428
20230712,115600,1171980810,1123,1124,1124,1123,101
20230712,115500,1171867386,1125,1123,1125,1123,424
20230712,115400,1171391223,1125,1123,1125,1123,225
20230712,115300,1171138112,1125,1124,1125,1123,1530
20230712,115200,1169418545,1126,1124,1127,1124,587
20230712,115100,1168758730,1125,1129,1129,1125,8469
20230712,115000,1159215518,1127,1128,1128,1127,3223
20230712,114900,1155580034,1129,1129,1129,1128,645
20230712,114800,1154851832,1128,1128,1129,1128,3419
20230712,114700,1150995198,1128,1127,1128,1127,100
20230712,114600,1150882418,1128,1127,1128,1125,5317
20230712,114500,1144886465,1125,1126,1126,1125,1429
20230712,114400,1143278526,1127,1127,1127,1127,0
20230712,114300,1143278526,1127,1126,1127,1126,1736
20230712,114200,1141322173,1126,1126,1126,1126,1000
20230712,114100,1140196173,1125,1125,1125,1125,93
20230712,114000,1140091548,1124,1124,1124,1124,300
20230712,113900,1139754348,1124,1123,1124,1123,103
20230712,113800,1139638580,1124,1124,1124,1123,905
20230712,113700,1138621362,1124,1124,1124,1124,999
20230712,113600,1137498486,1124,1125,1125,1124,9
20230712,113500,1137488363,1124,1124,1124,1124,99
20230712,113400,1137377087,1124,1124,1125,1124,2903
20230712,113300,1134114113,1125,1123,1125,1123,2630
20230712,113200,1131159532,1123,1125,1126,1123,3668
20230712,113100,1127037319,1126,1126,1126,1124,2965
20230712,113000,1123701687,1125,1125,1126,1125,113
20230712,112900,1123574542,1126,1126,1126,1124,278
20230712,112800,1123262034,1125,1125,1125,1124,431
20230712,112700,1122777559,1124,1125,1125,1124,1594
20230712,112600,1120985901,1124,1124,1126,1124,801
20230712,112500,1120084826,1124,1123,1124,1123,501
20230712,112400,1119522201,1123,1122,1123,1122,1309
20230712,112300,1118053502,1122,1121,1122,1120,724
20230712,112200,1117241654,1121,1120,1121,1120,63
20230712,112100,1117171089,1120,1121,1121,1120,123
20230712,112000,1117033228,1122,1121,1122,1120,10
20230712,111900,1117022020,1121,1121,1121,1120,23
20230712,111800,1116996245,1120,1121,1122,1120,6061
20230712,111700,1110202894,1122,1122,1123,1121,1839
20230712,111600,1108140359,1122,1124,1124,1121,1241
20230712,111500,1106747957,1121,1121,1127,1120,5556
20230712,111400,1100524362,1121,1124,1125,1121,5791
20230712,111300,1094013394,1130,1130,1132,1125,152
20230712,111200,1093841470,1126,1123,1126,1120,13427
20230712,111100,1078737942,1123,1120,1124,1119,7534
20230712,111000,1070296661,1119,1120,1120,1119,11923
20230712,110900,1056942911,1119,1121,1121,1119,14075
20230712,110800,1041177496,1120,1122,1122,1120,11442
20230712,110700,1028345616,1122,1124,1125,1120,5365
20230712,110600,1022324535,1122,1124,1124,1122,1375
20230712,110500,1020779039,1124,1127,1127,1124,5409
20230712,110400,1014695819,1126,1130,1130,1124,7140
20230712,110300,1006660237,1130,1135,1135,1130,3964
20230712,110200,1002171964,1135,1133,1136,1132,7644
20230712,110100,993506701,1134,1136,1137,1132,10605
20230712,110000,981467083,1136,1129,1137,1129,40577
20230712,105900,935518156,1129,1129,1130,1129,5451
20230712,105800,929361478,1127,1127,1131,1127,35950
20230712,105700,888748890,1129,1127,1129,1127,2682
20230712,105600,885723695,1126,1125,1126,1125,322
20230712,105500,885361325,1121,1120,1123,1118,4204
20230712,105400,880642807,1117,1118,1122,1116,23141
20230712,105300,854719138,1118,1125,1127,1117,21811
20230712,105200,830239592,1128,1128,1128,1124,61
20230712,105100,830170788,1128,1124,1128,1124,374
20230712,105000,829750390,1124,1128,1129,1124,10784
20230712,104900,817583504,1128,1128,1128,1123,11090
20230712,104800,805089542,1129,1129,1129,1128,1285
20230712,104700,803639277,1129,1128,1129,1127,8379
20230712,104600,794181735,1128,1126,1129,1126,10672
20230712,104500,782145868,1126,1123,1126,1123,1235
20230712,104400,780756428,1124,1121,1125,1121,348
20230712,104300,780365829,1121,1121,1123,1121,3216
20230712,104200,776760325,1123,1123,1123,1121,4726
20230712,104100,771457618,1123,1127,1127,1122,14300
20230712,104000,755400388,1127,1126,1127,1124,3134
20230712,103900,751874502,1127,1128,1128,1124,2017
20230712,103800,749605529,1128,1127,1128,1124,1173
20230712,103700,748285244,1127,1124,1127,1124,3034
20230712,103600,744872421,1124,1123,1125,1123,2349
20230712,103500,742231488,1123,1125,1125,1123,4558
20230712,103400,737110592,1123,1125,1125,1123,6056
20230712,103300,730309468,1123,1126,1126,1122,2453
20230712,103200,727552553,1122,1129,1129,1122,6725
20230712,103100,719986741,1129,1129,1130,1126,30889
20230712,103000,685170382,1130,1127,1130,1126,15094
20230712,102900,668132600,1127,1125,1128,1125,6953
20230712,102800,660306160,1125,1130,1130,1123,11925
20230712,102700,646871782,1130,1121,1130,1120,59369
20230712,102600,580134848,1121,1119,1122,1119,16344
20230712,102500,561831166,1118,1117,1119,1116,9802
20230712,102400,550881159,1117,1116,1117,1114,2393
20230712,102300,548210581,1114,1117,1117,1114,1541
20230712,102200,546493761,1117,1115,1117,1115,3367
20230712,102100,542738506,1117,1117,1117,1117,13160
20230712,102000,528038786,1117,1114,1119,1114,31788
20230712,101900,492558710,1114,1114,1115,1113,7040
20230712,101800,484718500,1115,1116,1117,1115,2174
20230712,101700,482291710,1116,1118,1119,1115,5644
20230712,101600,475991970,1119,1112,1120,1112,48558
20230712,101500,421738324,1113,1106,1113,1106,43641
20230712,101400,373322282,1106,1105,1106,1105,12682
20230712,101300,359301303,1104,1104,1104,1104,884
20230712,101200,358325367,1104,1104,1104,1104,2012
20230712,101100,356104119,1105,1102,1105,1102,1107
20230712,101000,354881185,1106,1106,1106,1102,110
20230712,100900,354759545,1106,1102,1106,1102,26365
20230712,100800,325661674,1101,1100,1101,1100,4882
20230712,100700,320288592,1101,1100,1101,1100,345
20230712,100600,319909058,1101,1097,1101,1097,477
20230712,100500,319385711,1101,1101,1101,1101,0
20230712,100400,319385711,1101,1101,1101,1101,0
20230712,100300,319385711,1101,1100,1101,1100,160
20230712,100200,319209710,1100,1095,1100,1095,1865
20230712,100100,317158620,1100,1095,1100,1094,9769
20230712,100000,306460823,1100,1100,1100,1095,546
20230712,095900,305860314,1096,1101,1101,1096,2375
20230712,095800,303245988,1101,1096,1101,1096,16724
20230712,095700,284892060,1097,1097,1097,1097,0
20230712,095600,284892060,1097,1096,1097,1093,19
20230712,095500,284871247,1093,1097,1097,1092,140
20230712,095400,284718252,1092,1092,1094,1092,1214
20230712,095300,283392418,1092,1094,1094,1092,1103
20230712,095200,282185807,1094,1094,1094,1094,207
20230712,095100,281959349,1094,1096,1096,1094,4483
20230712,095000,277045987,1096,1096,1097,1096,90
20230712,094900,276947346,1098,1097,1098,1096,4279
20230712,094800,272253265,1098,1098,1098,1098,2
20230712,094700,272251069,1097,1097,1097,1097,3
20230712,094600,272247778,1097,1098,1098,1097,54
20230712,094500,272188538,1097,1098,1098,1097,440
20230712,094400,271705848,1098,1098,1098,1098,0
20230712,094300,271705848,1098,1097,1098,1097,500
20230712,094200,271156850,1098,1098,1098,1097,1009
20230712,094100,270048972,1096,1098,1098,1096,3341
20230712,094000,266380662,1098,1098,1099,1098,30
20230712,093900,266347698,1099,1098,1099,1098,22
20230712,093800,266323540,1098,1099,1099,1098,1111
20230712,093700,265102750,1098,1098,1099,1096,2287
20230712,093600,262592052,1098,1099,1099,1096,3127
20230712,093500,259161551,1097,1100,1102,1097,5303
20230712,093400,253331024,1100,1100,1100,1100,149
20230712,093300,253167124,1098,1100,1100,1098,2028
20230712,093200,250936378,1098,1100,1100,1098,1264
20230712,093100,249548464,1100,1098,1100,1098,616
20230712,093000,248871092,1098,1098,1099,1098,5963
20230712,092900,242319339,1098,1099,1099,1098,7870
20230712,092800,233670478,1099,1104,1104,1099,20914
20230712,092700,210659395,1104,1101,1104,1101,4915
20230712,092600,205238884,1102,1100,1102,1100,7866
20230712,092500,196579684,1100,1104,1104,1100,10838
20230712,092400,184639740,1104,1106,1108,1104,17477
20230712,092300,165292984,1106,1110,1110,1106,26395
20230712,092200,136023000,1110,1107,1110,1107,4773
20230712,092100,130727597,1107,1100,1110,1099,31123
20230712,092000,96375845,1102,1102,1102,1102,234
20230712,091900,96117977,1102,1102,1103,1099,11354
20230712,091800,83603968,1099,1092,1101,1092,23438
20230712,091700,57841018,1091,1089,1091,1087,2369
20230712,091600,55258940,1087,1087,1087,1087,6
20230712,091500,55252418,1086,1089,1089,1086,12
20230712,091400,55239359,1089,1089,1090,1089,2202
20230712,091300,52839581,1089,1085,1089,1085,1149
20230712,091200,51592404,1084,1084,1084,1084,243
20230712,091100,51328992,1084,1085,1085,1084,2075
20230712,091000,49079672,1085,1083,1085,1083,1712
20230712,090900,47222162,1083,1085,1085,1082,5832
20230712,090800,40898401,1085,1085,1085,1085,0
20230712,090700,40898401,1085,1086,1086,1085,2481
20230712,090600,38204138,1086,1089,1089,1086,1636
20230712,090500,36427322,1086,1086,1086,1086,1
20230712,090400,36426236,1085,1089,1089,1084,933
20230712,090300,35414813,1084,1084,1084,1084,803
20230712,090200,34544361,1090,1086,1090,1084,3999
20230712,090100,30198449,1086,1095,1101,1086,14483
20230712,090000,14388562,1095,1104,1104,1092,12728