KissMeData/009270/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184800,500459372,1251,1251,1251,1251,10054
20230727,184700,500459372,1251,1251,1251,1251,0
20230727,184600,500459372,1251,1251,1251,1251,0
20230727,184500,500459372,1251,1251,1251,1251,0
20230727,184400,500459372,1251,1251,1251,1251,0
20230727,184300,500459372,1251,1251,1251,1251,0
20230727,184200,500459372,1251,1251,1251,1251,0
20230727,184100,500459372,1251,1251,1251,1251,0
20230727,184000,500459372,1251,1251,1251,1251,0
20230727,183900,500459372,1251,1251,1251,1251,0
20230727,183800,500459372,1251,1251,1251,1251,0
20230727,183700,500459372,1251,1251,1251,1251,0
20230727,183600,500459372,1251,1251,1251,1251,0
20230727,183500,500459372,1251,1251,1251,1251,0
20230727,183400,500459372,1251,1251,1251,1251,0
20230727,183300,500459372,1251,1251,1251,1251,0
20230727,183200,500459372,1251,1251,1251,1251,0
20230727,183100,500459372,1251,1251,1251,1251,0
20230727,183000,500459372,1251,1251,1251,1251,0
20230727,182900,500459372,1251,1251,1251,1251,0
20230727,182800,500459372,1251,1251,1251,1251,0
20230727,182700,500459372,1251,1251,1251,1251,0
20230727,182600,500459372,1251,1251,1251,1251,0
20230727,182500,500459372,1251,1251,1251,1251,0
20230727,182400,500459372,1251,1251,1251,1251,0
20230727,182300,500459372,1251,1251,1251,1251,0
20230727,182200,500459372,1251,1251,1251,1251,0
20230727,182100,500459372,1251,1251,1251,1251,0
20230727,182000,500459372,1251,1251,1251,1251,0
20230727,181900,500459372,1251,1251,1251,1251,0
20230727,181800,500459372,1251,1251,1251,1251,10054
20230727,181700,500459372,1251,1251,1251,1251,0
20230727,181600,500459372,1251,1251,1251,1251,0
20230727,181500,500459372,1251,1251,1251,1251,0
20230727,181400,500459372,1251,1251,1251,1251,0
20230727,181300,500459372,1251,1251,1251,1251,0
20230727,181200,500459372,1251,1251,1251,1251,0
20230727,181100,500459372,1251,1251,1251,1251,0
20230727,181000,500459372,1251,1251,1251,1251,0
20230727,180900,500459372,1251,1251,1251,1251,0
20230727,180800,500459372,1251,1251,1251,1251,0
20230727,180700,500459372,1251,1251,1251,1251,0
20230727,180600,500459372,1251,1251,1251,1251,0
20230727,180500,500459372,1251,1251,1251,1251,0
20230727,180400,500459372,1251,1251,1251,1251,0
20230727,180300,500459372,1251,1251,1251,1251,0
20230727,180200,500459372,1251,1251,1251,1251,0
20230727,180100,500459372,1251,1251,1251,1251,0
20230727,180000,500459372,1251,1251,1251,1251,0
20230727,175900,500459372,1251,1251,1251,1251,0
20230727,175800,500459372,1251,1251,1251,1251,0
20230727,175700,500459372,1251,1251,1251,1251,0
20230727,175600,500459372,1251,1251,1251,1251,0
20230727,175500,500459372,1251,1251,1251,1251,0
20230727,175400,500459372,1251,1251,1251,1251,0
20230727,175300,500459372,1251,1251,1251,1251,0
20230727,175200,500459372,1251,1251,1251,1251,0
20230727,175100,500459372,1251,1251,1251,1251,0
20230727,175000,500459372,1251,1251,1251,1251,0
20230727,174900,500459372,1251,1251,1251,1251,0
20230727,174800,500459372,1251,1251,1251,1251,10054
20230727,174700,500459372,1251,1251,1251,1251,0
20230727,174600,500459372,1251,1251,1251,1251,0
20230727,174500,500459372,1251,1251,1251,1251,0
20230727,174400,500459372,1251,1251,1251,1251,0
20230727,174300,500459372,1251,1251,1251,1251,0
20230727,174200,500459372,1251,1251,1251,1251,0
20230727,174100,500459372,1251,1251,1251,1251,0
20230727,174000,500459372,1251,1251,1251,1251,0
20230727,173900,500459372,1251,1251,1251,1251,0
20230727,173800,500459372,1251,1251,1251,1251,0
20230727,173700,500459372,1251,1251,1251,1251,0
20230727,173600,500459372,1251,1251,1251,1251,0
20230727,173500,500459372,1251,1251,1251,1251,0
20230727,173400,500459372,1251,1251,1251,1251,0
20230727,173300,500459372,1251,1251,1251,1251,0
20230727,173200,500459372,1251,1251,1251,1251,0
20230727,173100,500459372,1251,1251,1251,1251,0
20230727,173000,500459372,1251,1251,1251,1251,0
20230727,172900,500459372,1251,1251,1251,1251,0
20230727,172800,500459372,1251,1251,1251,1251,0
20230727,172700,500459372,1251,1251,1251,1251,0
20230727,172600,500459372,1251,1251,1251,1251,0
20230727,172500,500459372,1251,1251,1251,1251,0
20230727,172400,500459372,1251,1251,1251,1251,0
20230727,172300,500459372,1251,1251,1251,1251,0
20230727,172200,500459372,1251,1251,1251,1251,0
20230727,172100,500459372,1251,1251,1251,1251,0
20230727,172000,500459372,1251,1251,1251,1251,0
20230727,171900,500459372,1251,1251,1251,1251,0
20230727,171800,500459372,1251,1251,1251,1251,10054
20230727,171700,500459372,1251,1251,1251,1251,0
20230727,171600,500459372,1251,1251,1251,1251,0
20230727,171500,500459372,1251,1251,1251,1251,0
20230727,171400,500459372,1251,1251,1251,1251,0
20230727,171300,500459372,1251,1251,1251,1251,0
20230727,171200,500459372,1251,1251,1251,1251,0
20230727,171100,500459372,1251,1251,1251,1251,0
20230727,171000,500459372,1251,1251,1251,1251,0
20230727,170900,500459372,1251,1251,1251,1251,0
20230727,170800,500459372,1251,1251,1251,1251,0
20230727,170700,500459372,1251,1251,1251,1251,0
20230727,170600,500459372,1251,1251,1251,1251,0
20230727,170500,500459372,1251,1251,1251,1251,0
20230727,170400,500459372,1251,1251,1251,1251,0
20230727,170300,500459372,1251,1251,1251,1251,0
20230727,170200,500459372,1251,1251,1251,1251,0
20230727,170100,500459372,1251,1251,1251,1251,0
20230727,170000,500459372,1251,1251,1251,1251,0
20230727,165900,500459372,1251,1251,1251,1251,0
20230727,165800,500459372,1251,1251,1251,1251,0
20230727,165700,500459372,1251,1251,1251,1251,0
20230727,165600,500459372,1251,1251,1251,1251,0
20230727,165500,500459372,1251,1251,1251,1251,0
20230727,165400,500459372,1251,1251,1251,1251,0
20230727,165300,500459372,1251,1251,1251,1251,0
20230727,165200,500459372,1251,1251,1251,1251,0
20230727,165100,500459372,1251,1251,1251,1251,0
20230727,165000,500459372,1251,1251,1251,1251,0
20230727,164900,500459372,1251,1251,1251,1251,0
20230727,164800,500459372,1251,1251,1251,1251,10054
20230727,164700,500459372,1251,1251,1251,1251,0
20230727,164600,500459372,1251,1251,1251,1251,0
20230727,164500,500459372,1251,1251,1251,1251,0
20230727,164400,500459372,1251,1251,1251,1251,0
20230727,164300,500459372,1251,1251,1251,1251,0
20230727,164200,500459372,1251,1251,1251,1251,0
20230727,164100,500459372,1251,1251,1251,1251,0
20230727,164000,500459372,1251,1251,1251,1251,0
20230727,163900,500459372,1251,1251,1251,1251,0
20230727,163800,500459372,1251,1251,1251,1251,0
20230727,163700,500459372,1251,1251,1251,1251,0
20230727,163600,500459372,1251,1251,1251,1251,0
20230727,163500,500459372,1251,1251,1251,1251,0
20230727,163400,500459372,1251,1251,1251,1251,0
20230727,163300,500459372,1251,1251,1251,1251,0
20230727,163200,500459372,1251,1251,1251,1251,0
20230727,163100,500459372,1251,1251,1251,1251,0
20230727,163000,500459372,1251,1251,1251,1251,0
20230727,162900,500459372,1251,1251,1251,1251,0
20230727,162800,500459372,1251,1251,1251,1251,0
20230727,162700,500459372,1251,1251,1251,1251,0
20230727,162600,500459372,1251,1251,1251,1251,0
20230727,162500,500459372,1251,1251,1251,1251,0
20230727,162400,500459372,1251,1251,1251,1251,0
20230727,162300,500459372,1251,1251,1251,1251,0
20230727,162200,500459372,1251,1251,1251,1251,0
20230727,162100,500459372,1251,1251,1251,1251,0
20230727,162000,500459372,1251,1251,1251,1251,0
20230727,161900,500459372,1251,1251,1251,1251,0
20230727,161800,500459372,1251,1251,1251,1251,10054
20230727,161700,500459372,1251,1251,1251,1251,0
20230727,161600,500459372,1251,1251,1251,1251,0
20230727,161500,500459372,1251,1251,1251,1251,0
20230727,161400,500459372,1251,1251,1251,1251,0
20230727,161300,500459372,1251,1251,1251,1251,0
20230727,161200,500459372,1251,1251,1251,1251,0
20230727,161100,500459372,1251,1251,1251,1251,0
20230727,161000,500459372,1251,1251,1251,1251,0
20230727,160900,500459372,1251,1251,1251,1251,0
20230727,160800,500459372,1251,1251,1251,1251,0
20230727,160700,500459372,1251,1251,1251,1251,0
20230727,160600,500459372,1251,1251,1251,1251,0
20230727,160500,500459372,1251,1251,1251,1251,0
20230727,160400,500459372,1251,1251,1251,1251,0
20230727,160300,500459372,1251,1251,1251,1251,0
20230727,160200,500459372,1251,1251,1251,1251,0
20230727,160100,500459372,1251,1251,1251,1251,0
20230727,160000,500459372,1251,1251,1251,1251,0
20230727,155900,500459372,1251,1251,1251,1251,0
20230727,155800,500459372,1251,1251,1251,1251,0
20230727,155700,500459372,1251,1251,1251,1251,0
20230727,155600,500459372,1251,1251,1251,1251,0
20230727,155500,500459372,1251,1251,1251,1251,0
20230727,155400,500459372,1251,1251,1251,1251,0
20230727,155300,500459372,1251,1251,1251,1251,0
20230727,155200,500459372,1251,1251,1251,1251,0
20230727,155100,500459372,1251,1251,1251,1251,0
20230727,155000,500459372,1251,1251,1251,1251,0
20230727,154900,500459372,1251,1251,1251,1251,0
20230727,154800,500459372,1251,1251,1251,1251,10054
20230727,154700,500459372,1251,1251,1251,1251,0
20230727,154600,500459372,1251,1251,1251,1251,0
20230727,154500,500459372,1251,1251,1251,1251,0
20230727,154400,500459372,1251,1251,1251,1251,0
20230727,154300,500459372,1251,1251,1251,1251,0
20230727,154200,500459372,1251,1251,1251,1251,0
20230727,154100,500459372,1251,1251,1251,1251,0
20230727,154000,500459372,1251,1251,1251,1251,0
20230727,153900,500459372,1251,1251,1251,1251,0
20230727,153800,500459372,1251,1251,1251,1251,0
20230727,153700,500459372,1251,1251,1251,1251,0
20230727,153600,500459372,1251,1251,1251,1251,0
20230727,153500,500459372,1251,1251,1251,1251,0
20230727,153400,500459372,1251,1251,1251,1251,0
20230727,153300,500459372,1251,1251,1251,1251,0
20230727,153200,500459372,1251,1251,1251,1251,0
20230727,153100,500459372,1251,1251,1251,1251,0
20230727,153000,500459372,1251,1251,1251,1251,10054
20230727,152900,487881818,1254,1254,1254,1254,0
20230727,152800,487881818,1254,1254,1254,1254,0
20230727,152700,487881818,1254,1254,1254,1254,0
20230727,152600,487881818,1254,1254,1254,1254,0
20230727,152500,487881818,1254,1254,1254,1254,0
20230727,152400,487881818,1254,1254,1254,1254,0
20230727,152300,487881818,1254,1254,1254,1254,0
20230727,152200,487881818,1254,1254,1254,1254,0
20230727,152100,487881818,1254,1254,1254,1254,0
20230727,152000,487881818,1254,1254,1254,1254,0
20230727,151900,487881818,1254,1252,1254,1252,742
20230727,151800,486952244,1252,1253,1254,1252,872
20230727,151700,485860126,1251,1252,1253,1251,1021
20230727,151600,484581992,1252,1252,1252,1252,18
20230727,151500,484559456,1253,1254,1254,1253,396
20230727,151400,484063054,1252,1252,1252,1252,16
20230727,151300,484043022,1252,1252,1252,1252,0
20230727,151200,484043022,1252,1252,1252,1252,150
20230727,151100,483855222,1253,1253,1253,1253,65
20230727,151000,483773777,1256,1256,1256,1256,0
20230727,150900,483773777,1256,1256,1256,1256,0
20230727,150800,483773777,1256,1253,1256,1253,1008
20230727,150700,482510750,1257,1257,1257,1257,0
20230727,150600,482510750,1257,1257,1257,1257,0
20230727,150500,482510750,1257,1257,1257,1257,1
20230727,150400,482509493,1256,1253,1256,1253,3030
20230727,150300,478712813,1257,1257,1257,1257,0
20230727,150200,478712813,1257,1257,1257,1257,0
20230727,150100,478712813,1257,1253,1257,1253,1398
20230727,150000,476960681,1254,1254,1254,1253,1618
20230727,145900,474932709,1253,1252,1253,1251,808
20230727,145800,473920333,1251,1251,1252,1251,187
20230727,145700,473686357,1251,1251,1252,1250,17225
20230727,145600,452146784,1252,1253,1253,1252,11
20230727,145500,452133010,1254,1254,1254,1252,1003
20230727,145400,450877248,1254,1254,1255,1251,2294
20230727,145300,448006570,1256,1256,1256,1255,157
20230727,145200,447809517,1254,1256,1256,1254,4
20230727,145100,447804495,1256,1256,1256,1256,182
20230727,145000,447575903,1256,1256,1256,1256,3
20230727,144900,447572135,1256,1256,1256,1256,3
20230727,144800,447568367,1256,1256,1256,1256,2
20230727,144700,447565855,1256,1256,1256,1256,3
20230727,144600,447562087,1256,1257,1257,1256,2
20230727,144500,447559574,1257,1258,1258,1257,3
20230727,144400,447555802,1258,1258,1258,1258,13
20230727,144300,447539448,1258,1258,1258,1258,14
20230727,144200,447521836,1258,1252,1258,1252,2303
20230727,144100,444638462,1258,1258,1258,1258,2
20230727,144000,444635946,1258,1255,1258,1255,504
20230727,143900,444002788,1255,1255,1255,1255,3
20230727,143800,443999023,1254,1255,1255,1254,151
20230727,143700,443809668,1254,1254,1254,1254,454
20230727,143600,443240352,1254,1252,1254,1252,1414
20230727,143500,441468816,1251,1252,1252,1250,393
20230727,143400,440977260,1252,1252,1252,1250,1953
20230727,143300,438535904,1252,1252,1252,1251,124
20230727,143200,438380756,1252,1252,1252,1252,3
20230727,143100,438377000,1252,1253,1253,1252,12
20230727,143000,438361974,1253,1253,1253,1253,3
20230727,142900,438358215,1253,1253,1253,1253,3
20230727,142800,438354456,1253,1253,1253,1253,2
20230727,142700,438351950,1253,1253,1253,1253,3
20230727,142600,438348191,1253,1253,1253,1252,92
20230727,142500,438233005,1253,1253,1253,1250,3757
20230727,142400,433535522,1252,1252,1253,1252,695
20230727,142300,432665379,1253,1254,1254,1253,122
20230727,142200,432512511,1254,1254,1254,1254,3
20230727,142100,432508749,1254,1253,1254,1253,1375
20230727,142000,430785873,1253,1251,1253,1251,52
20230727,141900,430720772,1252,1252,1252,1252,2
20230727,141800,430718268,1252,1252,1253,1252,138
20230727,141700,430545491,1253,1253,1253,1253,3
20230727,141600,430541732,1253,1253,1253,1253,13
20230727,141500,430525443,1253,1253,1253,1252,18
20230727,141400,430502904,1253,1253,1253,1253,2
20230727,141300,430500398,1253,1253,1253,1253,23
20230727,141200,430471579,1253,1253,1253,1253,3
20230727,141100,430467820,1253,1253,1253,1253,2
20230727,141000,430465314,1253,1253,1253,1253,3
20230727,140900,430461555,1253,1253,1253,1253,2
20230727,140800,430459049,1253,1253,1253,1253,3
20230727,140700,430455290,1253,1254,1254,1253,120
20230727,140600,430304928,1254,1254,1254,1254,5
20230727,140500,430298658,1254,1254,1254,1253,7
20230727,140400,430289883,1254,1254,1254,1254,2
20230727,140300,430287375,1254,1254,1254,1254,954
20230727,140200,429091059,1253,1252,1253,1252,1695
20230727,140100,426967664,1252,1250,1252,1250,3120
20230727,140000,423067561,1250,1250,1250,1249,4
20230727,135900,423062562,1250,1250,1250,1250,2
20230727,135800,423060062,1250,1251,1251,1250,103
20230727,135700,422931309,1251,1251,1251,1251,3
20230727,135600,422927556,1251,1251,1251,1251,5
20230727,135500,422921301,1251,1251,1251,1250,238
20230727,135400,422623798,1251,1251,1251,1251,2
20230727,135300,422621296,1251,1251,1251,1251,23
20230727,135200,422592523,1251,1251,1251,1251,3
20230727,135100,422588770,1251,1251,1251,1251,3
20230727,135000,422585017,1251,1251,1251,1251,3
20230727,134900,422581264,1251,1251,1251,1251,2
20230727,134800,422578762,1251,1251,1251,1251,3
20230727,134700,422575009,1251,1251,1251,1251,3
20230727,134600,422571256,1251,1251,1251,1251,2
20230727,134500,422568754,1251,1251,1251,1251,3
20230727,134400,422565001,1251,1251,1251,1251,2
20230727,134300,422562499,1251,1252,1252,1251,213
20230727,134200,422295943,1252,1252,1252,1251,353
20230727,134100,421854087,1252,1252,1252,1252,2
20230727,134000,421851583,1252,1252,1252,1252,13
20230727,133900,421835307,1252,1252,1252,1251,3
20230727,133800,421831552,1252,1252,1252,1251,93
20230727,133700,421715206,1252,1252,1252,1252,3
20230727,133600,421711450,1253,1253,1253,1253,2
20230727,133500,421708944,1251,1252,1253,1251,562
20230727,133400,421005303,1252,1252,1252,1252,156
20230727,133300,420809991,1252,1248,1252,1248,3014
20230727,133200,417043962,1248,1248,1248,1248,1
20230727,133100,417042714,1248,1246,1248,1246,13
20230727,133000,417026510,1248,1247,1249,1247,502
20230727,132900,416400291,1247,1247,1247,1246,108
20230727,132800,416265620,1247,1247,1247,1247,3
20230727,132700,416261879,1247,1246,1247,1246,22
20230727,132600,416234465,1247,1246,1247,1246,35
20230727,132500,416190854,1246,1245,1246,1245,2172
20230727,132400,413486713,1245,1244,1245,1244,203
20230727,132300,413234154,1244,1244,1244,1243,123
20230727,132200,413081242,1244,1244,1244,1244,2
20230727,132100,413078754,1244,1245,1245,1244,116
20230727,132000,412934435,1245,1245,1245,1245,2
20230727,131900,412931945,1245,1245,1245,1245,2
20230727,131800,412929455,1245,1245,1245,1245,3
20230727,131700,412925720,1245,1244,1245,1244,100
20230727,131600,412801291,1244,1241,1244,1241,39
20230727,131500,412752835,1240,1242,1242,1240,3400
20230727,131400,408536685,1245,1245,1245,1245,1
20230727,131300,408535440,1242,1242,1242,1242,0
20230727,131200,408535440,1242,1242,1242,1242,0
20230727,131100,408535440,1242,1242,1242,1242,0
20230727,131000,408535440,1242,1242,1242,1242,123
20230727,130900,408382674,1242,1242,1242,1242,1
20230727,130800,408381432,1248,1241,1248,1241,1636
20230727,130700,406350538,1242,1242,1242,1242,23
20230727,130600,406321972,1241,1241,1241,1241,0
20230727,130500,406321972,1241,1241,1241,1241,0
20230727,130400,406321972,1241,1241,1241,1241,6
20230727,130300,406314526,1241,1242,1242,1241,37
20230727,130200,406268602,1242,1242,1242,1242,3
20230727,130100,406264876,1241,1241,1241,1241,0
20230727,130000,406264876,1241,1241,1241,1241,0
20230727,125900,406264876,1241,1241,1241,1241,0
20230727,125800,406264876,1241,1241,1241,1241,0
20230727,125700,406264876,1241,1241,1241,1241,44
20230727,125600,406210272,1241,1241,1241,1241,0
20230727,125500,406210272,1241,1241,1241,1241,0
20230727,125400,406210272,1241,1241,1241,1241,600
20230727,125300,405465672,1241,1241,1241,1241,0
20230727,125200,405465672,1241,1241,1241,1241,0
20230727,125100,405465672,1241,1241,1241,1241,300
20230727,125000,405093372,1241,1241,1241,1241,0
20230727,124900,405093372,1241,1242,1242,1241,217
20230727,124800,404824004,1242,1242,1242,1242,0
20230727,124700,404824004,1242,1242,1242,1242,145
20230727,124600,404643914,1241,1241,1241,1241,0
20230727,124500,404643914,1241,1241,1241,1241,0
20230727,124400,404643914,1241,1241,1241,1241,0
20230727,124300,404643914,1241,1241,1241,1241,0
20230727,124200,404643914,1241,1241,1241,1241,0
20230727,124100,404643914,1241,1241,1241,1241,0
20230727,124000,404643914,1241,1241,1241,1241,20
20230727,123900,404619094,1245,1245,1245,1245,0
20230727,123800,404619094,1245,1245,1245,1245,3
20230727,123700,404615359,1245,1240,1245,1240,101
20230727,123600,404490034,1240,1240,1240,1240,0
20230727,123500,404490034,1240,1240,1240,1240,0
20230727,123400,404490034,1240,1241,1241,1240,9
20230727,123300,404478873,1246,1246,1246,1246,70
20230727,123200,404391653,1246,1246,1246,1246,0
20230727,123100,404391653,1246,1246,1246,1246,9
20230727,123000,404380439,1246,1246,1246,1246,1
20230727,122900,404379193,1240,1240,1240,1240,0
20230727,122800,404379193,1240,1240,1240,1240,500
20230727,122700,403759193,1240,1246,1246,1240,10030
20230727,122600,391321548,1245,1245,1245,1245,5
20230727,122500,391315323,1241,1241,1241,1241,32
20230727,122400,391275611,1242,1242,1242,1242,0
20230727,122300,391275611,1242,1242,1242,1242,20
20230727,122200,391250771,1242,1242,1242,1242,8
20230727,122100,391240835,1245,1245,1245,1245,35
20230727,122000,391197260,1243,1243,1243,1243,0
20230727,121900,391197260,1243,1243,1243,1243,0
20230727,121800,391197260,1243,1243,1243,1243,502
20230727,121700,390573274,1244,1245,1245,1244,3797
20230727,121600,385849771,1245,1245,1245,1245,191
20230727,121500,385611976,1244,1244,1244,1244,0
20230727,121400,385611976,1244,1244,1244,1244,0
20230727,121300,385611976,1244,1244,1244,1244,0
20230727,121200,385611976,1244,1246,1246,1244,2939
20230727,121100,381950260,1244,1243,1244,1243,898
20230727,121000,380833646,1243,1243,1243,1243,0
20230727,120900,380833646,1243,1243,1243,1243,172
20230727,120800,380619850,1243,1245,1245,1243,19954
20230727,120700,355807000,1245,1246,1246,1245,14507
20230727,120600,337745731,1245,1245,1245,1245,821
20230727,120500,336723586,1245,1245,1245,1245,1319
20230727,120400,335081431,1246,1246,1246,1246,1
20230727,120300,335080185,1248,1248,1248,1248,19
20230727,120200,335056473,1245,1245,1245,1245,0
20230727,120100,335056473,1245,1248,1248,1245,1002
20230727,120000,333807980,1245,1245,1245,1245,1981
20230727,115900,331341635,1246,1246,1246,1246,2597
20230727,115800,328105773,1247,1248,1248,1247,208
20230727,115700,327846396,1248,1248,1248,1248,0
20230727,115600,327846396,1248,1248,1248,1248,1
20230727,115500,327845148,1248,1248,1248,1248,11
20230727,115400,327831420,1248,1248,1248,1248,0
20230727,115300,327831420,1248,1248,1248,1248,26
20230727,115200,327798972,1248,1248,1248,1248,1
20230727,115100,327797724,1248,1248,1248,1248,353
20230727,115000,327357180,1248,1248,1248,1248,0
20230727,114900,327357180,1248,1249,1249,1248,12
20230727,114800,327342203,1249,1249,1249,1249,1
20230727,114700,327340954,1249,1249,1249,1249,1
20230727,114600,327339705,1250,1249,1250,1249,500
20230727,114500,326715107,1249,1249,1249,1249,3
20230727,114400,326711360,1250,1250,1250,1250,283
20230727,114300,326357610,1250,1250,1250,1250,22
20230727,114200,326330110,1250,1250,1250,1250,111
20230727,114100,326191360,1250,1250,1250,1250,1
20230727,114000,326190110,1250,1250,1250,1250,0
20230727,113900,326190110,1250,1250,1250,1250,0
20230727,113800,326190110,1250,1250,1250,1250,2
20230727,113700,326187610,1250,1250,1250,1250,1
20230727,113600,326186360,1250,1250,1250,1250,0
20230727,113500,326186360,1250,1250,1250,1250,1
20230727,113400,326185110,1250,1250,1250,1250,1
20230727,113300,326183860,1250,1250,1250,1250,19
20230727,113200,326160110,1250,1250,1250,1250,4882
20230727,113100,320057610,1252,1252,1252,1252,1
20230727,113000,320056358,1250,1252,1252,1250,19
20230727,112900,320032606,1251,1250,1251,1250,511
20230727,112800,319393445,1250,1250,1250,1250,0
20230727,112700,319393445,1250,1251,1251,1250,4
20230727,112600,319388444,1251,1251,1251,1251,2
20230727,112500,319385942,1251,1251,1251,1251,0
20230727,112400,319385942,1251,1251,1251,1251,1
20230727,112300,319384691,1251,1251,1251,1251,23
20230727,112200,319355918,1251,1251,1251,1251,501
20230727,112100,318729167,1251,1251,1251,1251,3
20230727,112000,318725414,1251,1251,1251,1251,0
20230727,111900,318725414,1251,1251,1251,1251,0
20230727,111800,318725414,1251,1251,1251,1251,12
20230727,111700,318710402,1252,1252,1252,1252,0
20230727,111600,318710402,1252,1247,1252,1247,2
20230727,111500,318707903,1247,1247,1247,1247,2
20230727,111400,318705409,1252,1252,1252,1251,16
20230727,111300,318685391,1251,1252,1252,1251,2
20230727,111200,318682888,1245,1252,1252,1245,7621
20230727,111100,309187525,1250,1250,1252,1250,501
20230727,111000,308561273,1250,1250,1250,1250,5
20230727,110900,308555023,1250,1250,1250,1250,1
20230727,110800,308553773,1250,1250,1250,1250,0
20230727,110700,308553773,1250,1251,1251,1250,28
20230727,110600,308518772,1252,1251,1252,1250,2701
20230727,110500,305142519,1253,1253,1253,1253,1
20230727,110400,305141266,1250,1253,1253,1250,399
20230727,110300,304642474,1253,1253,1253,1253,10
20230727,110200,304629944,1253,1253,1253,1253,2
20230727,110100,304627438,1253,1252,1253,1252,3
20230727,110000,304623680,1252,1250,1252,1250,861
20230727,105900,303546578,1251,1251,1251,1251,199
20230727,105800,303297629,1252,1252,1252,1252,0
20230727,105700,303297629,1252,1248,1253,1246,11202
20230727,105600,289336682,1253,1253,1253,1253,0
20230727,105500,289336682,1253,1253,1253,1253,1
20230727,105400,289335429,1246,1251,1253,1246,20
20230727,105300,289310476,1253,1253,1253,1253,0
20230727,105200,289310476,1253,1253,1253,1253,161
20230727,105100,289108743,1253,1251,1253,1251,20
20230727,105000,289083693,1253,1253,1253,1253,0
20230727,104900,289083693,1253,1250,1253,1250,350
20230727,104800,288645955,1250,1250,1250,1250,0
20230727,104700,288645955,1250,1250,1250,1247,1002
20230727,104600,287396449,1251,1250,1251,1250,101
20230727,104500,287270198,1251,1251,1251,1251,244
20230727,104400,286964954,1252,1252,1252,1252,121
20230727,104300,286813462,1252,1252,1252,1252,1
20230727,104200,286812210,1252,1252,1252,1252,0
20230727,104100,286812210,1252,1252,1252,1252,0
20230727,104000,286812210,1252,1252,1252,1252,0
20230727,103900,286812210,1252,1252,1252,1252,0
20230727,103800,286812210,1252,1252,1252,1252,1
20230727,103700,286810958,1253,1252,1253,1252,11
20230727,103600,286797185,1249,1247,1249,1247,2471
20230727,103500,283712487,1248,1249,1249,1248,93
20230727,103400,283596334,1249,1249,1249,1249,0
20230727,103300,283596334,1249,1249,1249,1249,370
20230727,103200,283134204,1249,1249,1249,1249,2
20230727,103100,283131706,1249,1249,1249,1249,0
20230727,103000,283131706,1249,1245,1249,1244,4
20230727,102900,283126719,1244,1245,1245,1244,1910
20230727,102800,280749879,1249,1249,1249,1249,1
20230727,102700,280748630,1249,1249,1249,1249,1
20230727,102600,280747381,1249,1249,1249,1249,1
20230727,102500,280746132,1249,1249,1249,1249,0
20230727,102400,280746132,1249,1242,1249,1242,5375
20230727,102300,274055348,1241,1240,1242,1240,398
20230727,102200,273561529,1235,1239,1239,1235,300
20230727,102100,273191025,1238,1235,1238,1235,1634
20230727,102000,271170773,1235,1236,1236,1235,530
20230727,101900,270515922,1235,1236,1236,1235,403
20230727,101800,270017815,1236,1236,1236,1236,1
20230727,101700,270016579,1236,1236,1236,1236,0
20230727,101600,270016579,1236,1236,1236,1236,0
20230727,101500,270016579,1236,1236,1236,1236,14
20230727,101400,269999275,1237,1237,1237,1237,10
20230727,101300,269986905,1238,1238,1238,1238,0
20230727,101200,269986905,1238,1238,1238,1238,1
20230727,101100,269985667,1238,1236,1238,1230,709
20230727,101000,269113513,1237,1237,1237,1237,20
20230727,100900,269088773,1237,1237,1237,1237,0
20230727,100800,269088773,1237,1235,1237,1234,5
20230727,100700,269082597,1238,1238,1238,1238,0
20230727,100600,269082597,1238,1238,1238,1238,0
20230727,100500,269082597,1238,1238,1238,1238,12
20230727,100400,269067741,1238,1238,1238,1238,237
20230727,100300,268774335,1238,1235,1238,1235,123
20230727,100200,268622423,1236,1236,1236,1236,50
20230727,100100,268560623,1236,1236,1236,1236,0
20230727,100000,268560623,1236,1235,1236,1230,1506
20230727,095900,266705305,1236,1235,1236,1235,101
20230727,095800,266580569,1235,1234,1235,1234,565
20230727,095700,265883299,1234,1235,1235,1234,348
20230727,095600,265453531,1236,1236,1236,1236,5
20230727,095500,265447351,1236,1237,1237,1236,3
20230727,095400,265443642,1238,1238,1238,1238,0
20230727,095300,265443642,1238,1238,1238,1238,0
20230727,095200,265443642,1238,1238,1238,1238,3
20230727,095100,265439928,1238,1234,1238,1234,123
20230727,095000,265288137,1234,1236,1236,1234,8917
20230727,094900,254284469,1238,1237,1238,1235,632
20230727,094800,253503188,1235,1238,1238,1235,418
20230727,094700,252986545,1238,1241,1241,1238,324
20230727,094600,252585130,1241,1241,1241,1241,1
20230727,094500,252583889,1241,1241,1242,1241,6
20230727,094400,252576442,1241,1243,1243,1241,201
20230727,094300,252326601,1243,1239,1243,1239,41
20230727,094200,252275778,1239,1239,1239,1239,13
20230727,094100,252259671,1239,1239,1239,1239,2
20230727,094000,252257193,1244,1244,1244,1244,0
20230727,093900,252257193,1244,1241,1244,1238,1580
20230727,093800,250300692,1240,1243,1244,1240,960
20230727,093700,249110068,1244,1241,1244,1240,407
20230727,093600,248604366,1244,1244,1245,1238,425
20230727,093500,248076187,1246,1242,1249,1242,1007
20230727,093400,246822266,1242,1241,1242,1239,3336
20230727,093300,242685117,1242,1240,1244,1236,1911
20230727,093200,240317536,1240,1235,1244,1235,6377
20230727,093100,232423476,1235,1232,1235,1230,121
20230727,093000,232274468,1235,1233,1235,1233,4
20230727,092900,232269534,1235,1236,1236,1235,59
20230727,092800,232196661,1236,1235,1236,1230,418
20230727,092700,231682466,1236,1236,1236,1236,696
20230727,092600,230822210,1237,1237,1237,1237,2
20230727,092500,230819736,1235,1235,1235,1235,266
20230727,092400,230491226,1234,1233,1235,1230,74
20230727,092300,230400034,1233,1225,1233,1225,2980
20230727,092200,226744331,1226,1226,1226,1219,1224
20230727,092100,225248884,1226,1224,1226,1224,2892
20230727,092000,221707561,1224,1224,1224,1224,100
20230727,091900,221585161,1224,1222,1224,1222,200
20230727,091800,221340757,1224,1225,1225,1223,705
20230727,091700,220478535,1224,1222,1225,1222,820
20230727,091600,219476449,1222,1221,1225,1221,6132
20230727,091500,211974104,1221,1221,1221,1221,2018
20230727,091400,209510126,1221,1219,1225,1217,170
20230727,091300,209303085,1219,1217,1219,1217,1662
20230727,091200,207279161,1218,1215,1220,1215,795
20230727,091100,206311632,1215,1216,1216,1214,2138
20230727,091000,203714160,1217,1217,1217,1217,2
20230727,090900,203711726,1215,1213,1215,1213,603
20230727,090800,202980151,1213,1214,1215,1213,608
20230727,090700,202242042,1214,1212,1217,1211,1410
20230727,090600,200530061,1211,1218,1218,1211,521
20230727,090500,199897060,1218,1223,1223,1218,371
20230727,090400,199444691,1224,1226,1226,1224,394
20230727,090300,198961653,1227,1215,1227,1213,9535
20230727,090200,187361865,1215,1214,1215,1205,7489
20230727,090100,178314766,1206,1218,1218,1201,15912
20230727,090000,159130581,1219,1226,1303,1205,127961