KissMeData/090150/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194200,560776330,1417,1417,1417,1417,12211
20230727,194100,560776330,1417,1417,1417,1417,0
20230727,194000,560776330,1417,1417,1417,1417,0
20230727,193900,560776330,1417,1417,1417,1417,0
20230727,193800,560776330,1417,1417,1417,1417,0
20230727,193700,560776330,1417,1417,1417,1417,0
20230727,193600,560776330,1417,1417,1417,1417,0
20230727,193500,560776330,1417,1417,1417,1417,0
20230727,193400,560776330,1417,1417,1417,1417,0
20230727,193300,560776330,1417,1417,1417,1417,0
20230727,193200,560776330,1417,1417,1417,1417,0
20230727,193100,560776330,1417,1417,1417,1417,0
20230727,193000,560776330,1417,1417,1417,1417,0
20230727,192900,560776330,1417,1417,1417,1417,0
20230727,192800,560776330,1417,1417,1417,1417,0
20230727,192700,560776330,1417,1417,1417,1417,0
20230727,192600,560776330,1417,1417,1417,1417,0
20230727,192500,560776330,1417,1417,1417,1417,0
20230727,192400,560776330,1417,1417,1417,1417,0
20230727,192300,560776330,1417,1417,1417,1417,0
20230727,192200,560776330,1417,1417,1417,1417,0
20230727,192100,560776330,1417,1417,1417,1417,0
20230727,192000,560776330,1417,1417,1417,1417,0
20230727,191900,560776330,1417,1417,1417,1417,0
20230727,191800,560776330,1417,1417,1417,1417,0
20230727,191700,560776330,1417,1417,1417,1417,0
20230727,191600,560776330,1417,1417,1417,1417,0
20230727,191500,560776330,1417,1417,1417,1417,0
20230727,191400,560776330,1417,1417,1417,1417,0
20230727,191300,560776330,1417,1417,1417,1417,0
20230727,191200,560776330,1417,1417,1417,1417,12211
20230727,191100,560776330,1417,1417,1417,1417,0
20230727,191000,560776330,1417,1417,1417,1417,0
20230727,190900,560776330,1417,1417,1417,1417,0
20230727,190800,560776330,1417,1417,1417,1417,0
20230727,190700,560776330,1417,1417,1417,1417,0
20230727,190600,560776330,1417,1417,1417,1417,0
20230727,190500,560776330,1417,1417,1417,1417,0
20230727,190400,560776330,1417,1417,1417,1417,0
20230727,190300,560776330,1417,1417,1417,1417,0
20230727,190200,560776330,1417,1417,1417,1417,0
20230727,190100,560776330,1417,1417,1417,1417,0
20230727,190000,560776330,1417,1417,1417,1417,0
20230727,185900,560776330,1417,1417,1417,1417,0
20230727,185800,560776330,1417,1417,1417,1417,0
20230727,185700,560776330,1417,1417,1417,1417,0
20230727,185600,560776330,1417,1417,1417,1417,0
20230727,185500,560776330,1417,1417,1417,1417,0
20230727,185400,560776330,1417,1417,1417,1417,0
20230727,185300,560776330,1417,1417,1417,1417,0
20230727,185200,560776330,1417,1417,1417,1417,0
20230727,185100,560776330,1417,1417,1417,1417,0
20230727,185000,560776330,1417,1417,1417,1417,0
20230727,184900,560776330,1417,1417,1417,1417,0
20230727,184800,560776330,1417,1417,1417,1417,0
20230727,184700,560776330,1417,1417,1417,1417,0
20230727,184600,560776330,1417,1417,1417,1417,0
20230727,184500,560776330,1417,1417,1417,1417,0
20230727,184400,560776330,1417,1417,1417,1417,0
20230727,184300,560776330,1417,1417,1417,1417,0
20230727,184200,560776330,1417,1417,1417,1417,12211
20230727,184100,560776330,1417,1417,1417,1417,0
20230727,184000,560776330,1417,1417,1417,1417,0
20230727,183900,560776330,1417,1417,1417,1417,0
20230727,183800,560776330,1417,1417,1417,1417,0
20230727,183700,560776330,1417,1417,1417,1417,0
20230727,183600,560776330,1417,1417,1417,1417,0
20230727,183500,560776330,1417,1417,1417,1417,0
20230727,183400,560776330,1417,1417,1417,1417,0
20230727,183300,560776330,1417,1417,1417,1417,0
20230727,183200,560776330,1417,1417,1417,1417,0
20230727,183100,560776330,1417,1417,1417,1417,0
20230727,183000,560776330,1417,1417,1417,1417,0
20230727,182900,560776330,1417,1417,1417,1417,0
20230727,182800,560776330,1417,1417,1417,1417,0
20230727,182700,560776330,1417,1417,1417,1417,0
20230727,182600,560776330,1417,1417,1417,1417,0
20230727,182500,560776330,1417,1417,1417,1417,0
20230727,182400,560776330,1417,1417,1417,1417,0
20230727,182300,560776330,1417,1417,1417,1417,0
20230727,182200,560776330,1417,1417,1417,1417,0
20230727,182100,560776330,1417,1417,1417,1417,0
20230727,182000,560776330,1417,1417,1417,1417,0
20230727,181900,560776330,1417,1417,1417,1417,0
20230727,181800,560776330,1417,1417,1417,1417,0
20230727,181700,560776330,1417,1417,1417,1417,0
20230727,181600,560776330,1417,1417,1417,1417,0
20230727,181500,560776330,1417,1417,1417,1417,0
20230727,181400,560776330,1417,1417,1417,1417,0
20230727,181300,560776330,1417,1417,1417,1417,0
20230727,181200,560776330,1417,1417,1417,1417,12211
20230727,181100,560776330,1417,1417,1417,1417,0
20230727,181000,560776330,1417,1417,1417,1417,0
20230727,180900,560776330,1417,1417,1417,1417,0
20230727,180800,560776330,1417,1417,1417,1417,0
20230727,180700,560776330,1417,1417,1417,1417,0
20230727,180600,560776330,1417,1417,1417,1417,0
20230727,180500,560776330,1417,1417,1417,1417,0
20230727,180400,560776330,1417,1417,1417,1417,0
20230727,180300,560776330,1417,1417,1417,1417,0
20230727,180200,560776330,1417,1417,1417,1417,0
20230727,180100,560776330,1417,1417,1417,1417,0
20230727,180000,560776330,1417,1417,1417,1417,0
20230727,175900,560776330,1417,1417,1417,1417,0
20230727,175800,560776330,1417,1417,1417,1417,0
20230727,175700,560776330,1417,1417,1417,1417,0
20230727,175600,560776330,1417,1417,1417,1417,0
20230727,175500,560776330,1417,1417,1417,1417,0
20230727,175400,560776330,1417,1417,1417,1417,0
20230727,175300,560776330,1417,1417,1417,1417,0
20230727,175200,560776330,1417,1417,1417,1417,0
20230727,175100,560776330,1417,1417,1417,1417,0
20230727,175000,560776330,1417,1417,1417,1417,0
20230727,174900,560776330,1417,1417,1417,1417,0
20230727,174800,560776330,1417,1417,1417,1417,0
20230727,174700,560776330,1417,1417,1417,1417,0
20230727,174600,560776330,1417,1417,1417,1417,0
20230727,174500,560776330,1417,1417,1417,1417,0
20230727,174400,560776330,1417,1417,1417,1417,0
20230727,174300,560776330,1417,1417,1417,1417,0
20230727,174200,560776330,1417,1417,1417,1417,12211
20230727,174100,560776330,1417,1417,1417,1417,0
20230727,174000,560776330,1417,1417,1417,1417,0
20230727,173900,560776330,1417,1417,1417,1417,0
20230727,173800,560776330,1417,1417,1417,1417,0
20230727,173700,560776330,1417,1417,1417,1417,0
20230727,173600,560776330,1417,1417,1417,1417,0
20230727,173500,560776330,1417,1417,1417,1417,0
20230727,173400,560776330,1417,1417,1417,1417,0
20230727,173300,560776330,1417,1417,1417,1417,0
20230727,173200,560776330,1417,1417,1417,1417,0
20230727,173100,560776330,1417,1417,1417,1417,0
20230727,173000,560776330,1417,1417,1417,1417,0
20230727,172900,560776330,1417,1417,1417,1417,0
20230727,172800,560776330,1417,1417,1417,1417,0
20230727,172700,560776330,1417,1417,1417,1417,0
20230727,172600,560776330,1417,1417,1417,1417,0
20230727,172500,560776330,1417,1417,1417,1417,0
20230727,172400,560776330,1417,1417,1417,1417,0
20230727,172300,560776330,1417,1417,1417,1417,0
20230727,172200,560776330,1417,1417,1417,1417,0
20230727,172100,560776330,1417,1417,1417,1417,0
20230727,172000,560776330,1417,1417,1417,1417,0
20230727,171900,560776330,1417,1417,1417,1417,0
20230727,171800,560776330,1417,1417,1417,1417,0
20230727,171700,560776330,1417,1417,1417,1417,0
20230727,171600,560776330,1417,1417,1417,1417,0
20230727,171500,560776330,1417,1417,1417,1417,0
20230727,171400,560776330,1417,1417,1417,1417,0
20230727,171300,560776330,1417,1417,1417,1417,0
20230727,171200,560776330,1417,1417,1417,1417,12211
20230727,171100,560776330,1417,1417,1417,1417,0
20230727,171000,560776330,1417,1417,1417,1417,0
20230727,170900,560776330,1417,1417,1417,1417,0
20230727,170800,560776330,1417,1417,1417,1417,0
20230727,170700,560776330,1417,1417,1417,1417,0
20230727,170600,560776330,1417,1417,1417,1417,0
20230727,170500,560776330,1417,1417,1417,1417,0
20230727,170400,560776330,1417,1417,1417,1417,0
20230727,170300,560776330,1417,1417,1417,1417,0
20230727,170200,560776330,1417,1417,1417,1417,0
20230727,170100,560776330,1417,1417,1417,1417,0
20230727,170000,560776330,1417,1417,1417,1417,0
20230727,165900,560776330,1417,1417,1417,1417,0
20230727,165800,560776330,1417,1417,1417,1417,0
20230727,165700,560776330,1417,1417,1417,1417,0
20230727,165600,560776330,1417,1417,1417,1417,0
20230727,165500,560776330,1417,1417,1417,1417,0
20230727,165400,560776330,1417,1417,1417,1417,0
20230727,165300,560776330,1417,1417,1417,1417,0
20230727,165200,560776330,1417,1417,1417,1417,0
20230727,165100,560776330,1417,1417,1417,1417,0
20230727,165000,560776330,1417,1417,1417,1417,0
20230727,164900,560776330,1417,1417,1417,1417,0
20230727,164800,560776330,1417,1417,1417,1417,0
20230727,164700,560776330,1417,1417,1417,1417,0
20230727,164600,560776330,1417,1417,1417,1417,0
20230727,164500,560776330,1417,1417,1417,1417,0
20230727,164400,560776330,1417,1417,1417,1417,0
20230727,164300,560776330,1417,1417,1417,1417,0
20230727,164200,560776330,1417,1417,1417,1417,12211
20230727,164100,560776330,1417,1417,1417,1417,0
20230727,164000,560776330,1417,1417,1417,1417,0
20230727,163900,560776330,1417,1417,1417,1417,0
20230727,163800,560776330,1417,1417,1417,1417,0
20230727,163700,560776330,1417,1417,1417,1417,0
20230727,163600,560776330,1417,1417,1417,1417,0
20230727,163500,560776330,1417,1417,1417,1417,0
20230727,163400,560776330,1417,1417,1417,1417,0
20230727,163300,560776330,1417,1417,1417,1417,0
20230727,163200,560776330,1417,1417,1417,1417,0
20230727,163100,560776330,1417,1417,1417,1417,0
20230727,163000,560776330,1417,1417,1417,1417,0
20230727,162900,560776330,1417,1417,1417,1417,0
20230727,162800,560776330,1417,1417,1417,1417,0
20230727,162700,560776330,1417,1417,1417,1417,0
20230727,162600,560776330,1417,1417,1417,1417,0
20230727,162500,560776330,1417,1417,1417,1417,0
20230727,162400,560776330,1417,1417,1417,1417,0
20230727,162300,560776330,1417,1417,1417,1417,0
20230727,162200,560776330,1417,1417,1417,1417,0
20230727,162100,560776330,1417,1417,1417,1417,0
20230727,162000,560776330,1417,1417,1417,1417,0
20230727,161900,560776330,1417,1417,1417,1417,0
20230727,161800,560776330,1417,1417,1417,1417,0
20230727,161700,560776330,1417,1417,1417,1417,0
20230727,161600,560776330,1417,1417,1417,1417,0
20230727,161500,560776330,1417,1417,1417,1417,0
20230727,161400,560776330,1417,1417,1417,1417,0
20230727,161300,560776330,1417,1417,1417,1417,0
20230727,161200,560776330,1417,1417,1417,1417,12211
20230727,161100,560776330,1417,1417,1417,1417,0
20230727,161000,560776330,1417,1417,1417,1417,0
20230727,160900,560776330,1417,1417,1417,1417,0
20230727,160800,560776330,1417,1417,1417,1417,0
20230727,160700,560776330,1417,1417,1417,1417,0
20230727,160600,560776330,1417,1417,1417,1417,0
20230727,160500,560776330,1417,1417,1417,1417,0
20230727,160400,560776330,1417,1417,1417,1417,0
20230727,160300,560776330,1417,1417,1417,1417,0
20230727,160200,560776330,1417,1417,1417,1417,0
20230727,160100,560776330,1417,1417,1417,1417,0
20230727,160000,560776330,1417,1417,1417,1417,0
20230727,155900,560776330,1417,1417,1417,1417,0
20230727,155800,560776330,1417,1417,1417,1417,0
20230727,155700,560776330,1417,1417,1417,1417,0
20230727,155600,560776330,1417,1417,1417,1417,0
20230727,155500,560776330,1417,1417,1417,1417,0
20230727,155400,560776330,1417,1417,1417,1417,0
20230727,155300,560776330,1417,1417,1417,1417,0
20230727,155200,560776330,1417,1417,1417,1417,0
20230727,155100,560776330,1417,1417,1417,1417,0
20230727,155000,560776330,1417,1417,1417,1417,0
20230727,154900,560776330,1417,1417,1417,1417,0
20230727,154800,560776330,1417,1417,1417,1417,0
20230727,154700,560776330,1417,1417,1417,1417,0
20230727,154600,560776330,1417,1417,1417,1417,0
20230727,154500,560776330,1417,1417,1417,1417,0
20230727,154400,560776330,1417,1417,1417,1417,0
20230727,154300,560776330,1417,1417,1417,1417,0
20230727,154200,560776330,1417,1417,1417,1417,12211
20230727,154100,560776330,1417,1417,1417,1417,0
20230727,154000,560776330,1417,1417,1417,1417,0
20230727,153900,560776330,1417,1417,1417,1417,0
20230727,153800,560776330,1417,1417,1417,1417,0
20230727,153700,560776330,1417,1417,1417,1417,0
20230727,153600,560776330,1417,1417,1417,1417,0
20230727,153500,560776330,1417,1417,1417,1417,0
20230727,153400,560776330,1417,1417,1417,1417,0
20230727,153300,560776330,1417,1417,1417,1417,0
20230727,153200,560776330,1417,1417,1417,1417,0
20230727,153100,560776330,1417,1417,1417,1417,0
20230727,153000,560776330,1417,1417,1417,1417,12211
20230727,152900,543473343,1437,1437,1437,1437,0
20230727,152800,543473343,1437,1437,1437,1437,0
20230727,152700,543473343,1437,1437,1437,1437,0
20230727,152600,543473343,1437,1437,1437,1437,0
20230727,152500,543473343,1437,1437,1437,1437,0
20230727,152400,543473343,1437,1437,1437,1437,0
20230727,152300,543473343,1437,1437,1437,1437,0
20230727,152200,543473343,1437,1437,1437,1437,0
20230727,152100,543473343,1437,1437,1437,1437,0
20230727,152000,543473343,1437,1437,1437,1437,0
20230727,151900,543473343,1437,1438,1438,1415,30240
20230727,151800,500483578,1426,1436,1436,1426,5000
20230727,151700,493347326,1438,1439,1439,1438,96
20230727,151600,493209258,1440,1436,1440,1436,26
20230727,151500,493171878,1438,1438,1438,1438,0
20230727,151400,493171878,1438,1438,1438,1438,1
20230727,151300,493170440,1434,1435,1435,1434,459
20230727,151200,492512233,1429,1434,1434,1429,1633
20230727,151100,490177646,1435,1431,1436,1430,16937
20230727,151000,465937060,1438,1432,1438,1431,3418
20230727,150900,461044562,1440,1440,1440,1440,0
20230727,150800,461044562,1440,1440,1440,1440,0
20230727,150700,461044562,1440,1440,1440,1440,0
20230727,150600,461044562,1440,1440,1440,1440,0
20230727,150500,461044562,1440,1440,1440,1440,3
20230727,150400,461040242,1440,1440,1440,1440,0
20230727,150300,461040242,1440,1430,1440,1430,9756
20230727,150200,447062532,1440,1440,1440,1440,0
20230727,150100,447062532,1440,1440,1440,1440,0
20230727,150000,447062532,1440,1435,1440,1435,7949
20230727,145900,435651542,1436,1437,1437,1429,873
20230727,145800,434403582,1443,1443,1443,1443,0
20230727,145700,434403582,1443,1443,1443,1443,0
20230727,145600,434403582,1443,1443,1443,1443,1
20230727,145500,434402139,1443,1438,1443,1429,15541
20230727,145400,412161617,1459,1459,1459,1459,0
20230727,145300,412161617,1459,1459,1459,1459,0
20230727,145200,412161617,1459,1459,1459,1459,0
20230727,145100,412161617,1459,1459,1459,1459,0
20230727,145000,412161617,1459,1459,1460,1439,1009
20230727,144900,410708563,1460,1458,1460,1457,15
20230727,144800,410686672,1460,1459,1460,1459,69
20230727,144700,410585995,1460,1459,1460,1459,6
20230727,144600,410577237,1460,1451,1460,1451,135
20230727,144500,410381098,1453,1453,1453,1453,0
20230727,144400,410381098,1453,1452,1453,1452,6
20230727,144300,410372385,1452,1445,1452,1445,62
20230727,144200,410282788,1445,1445,1445,1445,80
20230727,144100,410167188,1445,1445,1445,1445,50
20230727,144000,410094938,1445,1445,1445,1445,56
20230727,143900,410014018,1455,1455,1455,1455,1
20230727,143800,410012563,1450,1450,1450,1450,200
20230727,143700,409722563,1460,1460,1460,1460,1
20230727,143600,409721103,1459,1455,1459,1455,706
20230727,143500,408691705,1455,1454,1455,1454,3
20230727,143400,408687341,1455,1455,1455,1455,0
20230727,143300,408687341,1455,1455,1455,1455,303
20230727,143200,408246476,1447,1447,1447,1447,94
20230727,143100,408110458,1455,1455,1455,1455,3
20230727,143000,408106093,1455,1455,1455,1448,86
20230727,142900,407981523,1455,1453,1455,1453,1001
20230727,142800,406527062,1453,1453,1453,1453,3
20230727,142700,406522703,1447,1447,1447,1447,1
20230727,142600,406521256,1454,1454,1454,1454,0
20230727,142500,406521256,1454,1454,1454,1454,0
20230727,142400,406521256,1454,1448,1455,1448,15524
20230727,142300,384011553,1450,1450,1450,1450,0
20230727,142200,384011553,1450,1435,1450,1435,25583
20230727,142100,347110502,1434,1434,1434,1434,609
20230727,142000,346237196,1427,1427,1427,1427,0
20230727,141900,346237196,1427,1427,1427,1427,5
20230727,141800,346230061,1434,1433,1434,1433,3
20230727,141700,346225760,1432,1432,1432,1432,339
20230727,141600,345740312,1423,1423,1423,1423,0
20230727,141500,345740312,1423,1423,1423,1423,0
20230727,141400,345740312,1423,1423,1423,1423,5000
20230727,141300,338625312,1423,1423,1423,1423,0
20230727,141200,338625312,1423,1423,1423,1423,0
20230727,141100,338625312,1423,1423,1423,1423,1
20230727,141000,338623889,1431,1431,1431,1431,0
20230727,140900,338623889,1431,1431,1431,1431,7
20230727,140800,338613872,1431,1430,1431,1430,1271
20230727,140700,336795097,1430,1430,1430,1430,0
20230727,140600,336795097,1430,1430,1430,1430,0
20230727,140500,336795097,1430,1430,1430,1430,3
20230727,140400,336790807,1431,1431,1431,1431,0
20230727,140300,336790807,1431,1431,1431,1431,0
20230727,140200,336790807,1431,1431,1431,1431,1
20230727,140100,336789376,1432,1432,1432,1432,0
20230727,140000,336789376,1432,1432,1432,1432,1
20230727,135900,336787944,1423,1423,1423,1423,502
20230727,135800,336073598,1432,1432,1432,1432,0
20230727,135700,336073598,1432,1432,1432,1432,70
20230727,135600,335973358,1433,1433,1433,1433,1131
20230727,135500,334352635,1423,1423,1423,1423,1
20230727,135400,334351212,1432,1432,1432,1432,149
20230727,135300,334137844,1432,1430,1432,1430,300
20230727,135200,333708465,1428,1418,1428,1412,1713
20230727,135100,331267157,1411,1411,1411,1411,250
20230727,135000,330914407,1408,1408,1408,1408,2000
20230727,134900,328098407,1408,1406,1417,1405,6602
20230727,134800,318808755,1405,1404,1405,1404,3000
20230727,134700,314594755,1400,1407,1407,1400,11000
20230727,134600,299191148,1414,1411,1414,1411,115
20230727,134500,299028880,1410,1409,1410,1409,1517
20230727,134400,296890059,1409,1409,1409,1409,9
20230727,134300,296877378,1402,1402,1402,1402,2000
20230727,134200,294073378,1404,1404,1404,1404,0
20230727,134100,294073378,1404,1404,1404,1404,0
20230727,134000,294073378,1404,1404,1404,1404,1608
20230727,133900,291815746,1405,1405,1405,1405,874
20230727,133800,290587776,1402,1402,1402,1402,0
20230727,133700,290587776,1402,1402,1402,1402,0
20230727,133600,290587776,1402,1402,1402,1402,0
20230727,133500,290587776,1402,1409,1409,1402,24
20230727,133400,290554065,1413,1408,1413,1408,1226
20230727,133300,288825999,1408,1408,1408,1408,1
20230727,133200,288824591,1408,1407,1408,1407,481
20230727,133100,288147823,1407,1407,1407,1407,20
20230727,133000,288119683,1399,1399,1399,1399,0
20230727,132900,288119683,1399,1400,1400,1399,3754
20230727,132800,282865471,1401,1401,1401,1401,1268
20230727,132700,281089003,1401,1401,1401,1401,1
20230727,132600,281087602,1402,1402,1402,1402,0
20230727,132500,281087602,1402,1402,1402,1402,0
20230727,132400,281087602,1402,1402,1402,1402,1500
20230727,132300,278984602,1402,1402,1402,1402,1001
20230727,132200,277581200,1402,1402,1402,1402,2755
20230727,132100,273718690,1402,1402,1402,1402,0
20230727,132000,273718690,1402,1402,1402,1402,0
20230727,131900,273718690,1402,1402,1402,1402,0
20230727,131800,273718690,1402,1402,1402,1402,800
20230727,131700,272597090,1403,1403,1403,1403,500
20230727,131600,271895590,1409,1409,1409,1409,40
20230727,131500,271839230,1409,1409,1409,1409,0
20230727,131400,271839230,1409,1409,1409,1409,0
20230727,131300,271839230,1409,1409,1409,1409,0
20230727,131200,271839230,1409,1409,1409,1409,0
20230727,131100,271839230,1409,1409,1409,1409,0
20230727,131000,271839230,1409,1409,1409,1409,0
20230727,130900,271839230,1409,1409,1409,1409,0
20230727,130800,271839230,1409,1409,1409,1409,0
20230727,130700,271839230,1409,1409,1409,1409,2
20230727,130600,271836412,1402,1402,1402,1402,1
20230727,130500,271835010,1406,1406,1406,1406,257
20230727,130400,271473668,1402,1403,1403,1402,750
20230727,130300,270421859,1406,1406,1406,1406,3
20230727,130200,270417641,1403,1403,1403,1403,50
20230727,130100,270347491,1405,1406,1406,1405,53
20230727,130000,270273023,1405,1402,1405,1402,2035
20230727,125900,267417748,1402,1403,1406,1402,1501
20230727,125800,265311409,1403,1403,1403,1402,873
20230727,125700,264086890,1404,1403,1406,1403,1167
20230727,125600,262448519,1403,1403,1403,1403,0
20230727,125500,262448519,1403,1403,1403,1403,915
20230727,125400,261164774,1404,1401,1406,1401,953
20230727,125300,259826489,1401,1401,1405,1400,585
20230727,125200,259007192,1401,1408,1408,1400,941
20230727,125100,257689330,1408,1401,1409,1399,8575
20230727,125000,245684166,1403,1408,1409,1403,2782
20230727,124900,241777498,1405,1406,1409,1404,1580
20230727,124800,239556632,1410,1410,1410,1410,1404
20230727,124700,237576992,1412,1409,1412,1409,811
20230727,124600,236434156,1409,1409,1409,1409,0
20230727,124500,236434156,1409,1408,1409,1408,179
20230727,124400,236182113,1407,1407,1407,1407,0
20230727,124300,236182113,1407,1407,1407,1407,585
20230727,124200,235359018,1400,1400,1400,1400,600
20230727,124100,234519018,1398,1400,1400,1398,4000
20230727,124000,228925962,1407,1408,1408,1407,515
20230727,123900,228201257,1409,1409,1409,1409,1664
20230727,123800,225856681,1412,1412,1412,1412,106
20230727,123700,225707009,1414,1414,1414,1414,0
20230727,123600,225707009,1414,1405,1414,1405,4851
20230727,123500,218857492,1414,1414,1414,1414,131
20230727,123400,218672258,1416,1415,1416,1415,709
20230727,123300,217668614,1423,1414,1423,1414,1803
20230727,123200,215117210,1414,1414,1423,1414,2007
20230727,123100,212278185,1417,1414,1417,1414,130
20230727,123000,212094262,1402,1402,1402,1402,99
20230727,122900,211955464,1402,1402,1402,1402,0
20230727,122800,211955464,1402,1402,1402,1401,3536
20230727,122700,207001043,1415,1415,1415,1415,0
20230727,122600,207001043,1415,1401,1415,1401,1318
20230727,122500,205153825,1403,1403,1404,1403,644
20230727,122400,204250192,1403,1401,1410,1401,199
20230727,122300,203970003,1400,1402,1402,1400,1000
20230727,122200,202569575,1401,1402,1402,1401,424
20230727,122100,201975298,1401,1405,1418,1401,1438
20230727,122000,199959231,1404,1404,1404,1404,0
20230727,121900,199959231,1404,1404,1404,1404,0
20230727,121800,199959231,1404,1409,1409,1404,2001
20230727,121700,197139827,1409,1412,1412,1409,367
20230727,121600,196622653,1415,1415,1415,1415,0
20230727,121500,196622653,1415,1415,1415,1415,200
20230727,121400,196339653,1415,1423,1423,1415,3981
20230727,121300,190698403,1424,1425,1425,1424,2
20230727,121200,190695554,1430,1430,1430,1430,0
20230727,121100,190695554,1430,1430,1430,1430,0
20230727,121000,190695554,1430,1430,1430,1430,2
20230727,120900,190692694,1426,1427,1427,1426,2
20230727,120800,190689841,1430,1430,1430,1430,3
20230727,120700,190685551,1428,1428,1428,1428,0
20230727,120600,190685551,1428,1428,1428,1428,0
20230727,120500,190685551,1428,1428,1428,1428,0
20230727,120400,190685551,1428,1428,1428,1428,0
20230727,120300,190685551,1428,1428,1428,1428,1
20230727,120200,190684123,1429,1429,1430,1421,5005
20230727,120100,183547690,1430,1431,1431,1430,288
20230727,120000,183135839,1432,1432,1432,1432,1
20230727,115900,183134407,1433,1433,1433,1433,0
20230727,115800,183134407,1433,1434,1434,1433,838
20230727,115700,181932716,1435,1435,1435,1435,1
20230727,115600,181931281,1438,1438,1438,1438,200
20230727,115500,181643681,1438,1438,1438,1438,0
20230727,115400,181643681,1438,1438,1438,1438,0
20230727,115300,181643681,1438,1438,1438,1438,10
20230727,115200,181629301,1438,1438,1438,1438,1
20230727,115100,181627863,1436,1436,1436,1436,1
20230727,115000,181626427,1437,1437,1437,1437,1
20230727,114900,181624990,1436,1437,1437,1436,2
20230727,114800,181622117,1429,1437,1438,1429,971
20230727,114700,180232350,1438,1431,1438,1431,391
20230727,114600,179672192,1431,1431,1431,1431,1
20230727,114500,179670761,1438,1438,1438,1438,0
20230727,114400,179670761,1438,1438,1438,1438,0
20230727,114300,179670761,1438,1438,1438,1438,0
20230727,114200,179670761,1438,1438,1438,1438,10
20230727,114100,179656381,1438,1431,1438,1430,5295
20230727,114000,172083929,1431,1431,1431,1431,0
20230727,113900,172083929,1431,1431,1431,1431,0
20230727,113800,172083929,1431,1431,1431,1431,150
20230727,113700,171869279,1438,1438,1438,1438,7
20230727,113600,171859213,1438,1436,1438,1431,351
20230727,113500,171356880,1439,1439,1439,1439,0
20230727,113400,171356880,1439,1439,1439,1439,0
20230727,113300,171356880,1439,1439,1439,1439,0
20230727,113200,171356880,1439,1439,1439,1439,0
20230727,113100,171356880,1439,1439,1439,1439,1
20230727,113000,171355441,1437,1437,1437,1437,1
20230727,112900,171354004,1438,1437,1439,1437,4
20230727,112800,171348252,1438,1436,1439,1436,5
20230727,112700,171341063,1437,1437,1437,1437,1
20230727,112600,171339626,1438,1439,1439,1438,52
20230727,112500,171264829,1440,1440,1440,1440,50
20230727,112400,171192829,1442,1442,1442,1442,0
20230727,112300,171192829,1442,1442,1442,1442,0
20230727,112200,171192829,1442,1442,1442,1442,230
20230727,112100,170861169,1442,1436,1442,1436,974
20230727,112000,169459336,1436,1436,1436,1436,292
20230727,111900,169040024,1430,1430,1430,1430,7
20230727,111800,169030014,1436,1436,1436,1436,0
20230727,111700,169030014,1436,1436,1436,1436,1
20230727,111600,169028578,1430,1433,1433,1430,870
20230727,111500,167784235,1429,1434,1434,1429,1008
20230727,111400,166341317,1435,1435,1435,1435,1
20230727,111300,166339882,1436,1436,1436,1436,0
20230727,111200,166339882,1436,1438,1438,1436,208
20230727,111100,166040991,1439,1440,1440,1439,71
20230727,111000,165938821,1437,1437,1437,1437,0
20230727,110900,165938821,1437,1437,1437,1437,0
20230727,110800,165938821,1437,1437,1437,1437,0
20230727,110700,165938821,1437,1438,1438,1437,2
20230727,110600,165935946,1439,1442,1442,1439,83
20230727,110500,165816266,1442,1442,1442,1442,1
20230727,110400,165814824,1442,1442,1442,1442,0
20230727,110300,165814824,1442,1441,1442,1441,2
20230727,110200,165811941,1440,1440,1440,1430,5215
20230727,110100,158328345,1440,1437,1440,1437,5972
20230727,110000,149741938,1438,1438,1438,1438,0
20230727,105900,149741938,1438,1438,1438,1438,0
20230727,105800,149741938,1438,1438,1438,1438,71
20230727,105700,149639840,1436,1436,1436,1436,1
20230727,105600,149638404,1438,1438,1438,1438,0
20230727,105500,149638404,1438,1437,1438,1437,364
20230727,105400,149115264,1437,1437,1437,1437,2
20230727,105300,149112390,1437,1437,1437,1437,0
20230727,105200,149112390,1437,1437,1437,1437,0
20230727,105100,149112390,1437,1438,1438,1437,117
20230727,105000,148944150,1438,1438,1438,1438,0
20230727,104900,148944150,1438,1438,1438,1438,0
20230727,104800,148944150,1438,1438,1438,1438,0
20230727,104700,148944150,1438,1438,1438,1438,0
20230727,104600,148944150,1438,1438,1438,1438,5
20230727,104500,148936960,1437,1437,1437,1437,0
20230727,104400,148936960,1437,1437,1437,1437,1
20230727,104300,148935523,1438,1438,1438,1438,0
20230727,104200,148935523,1438,1438,1438,1438,1
20230727,104100,148934085,1438,1438,1438,1438,500
20230727,104000,148215085,1439,1437,1439,1437,43
20230727,103900,148153256,1436,1438,1438,1436,704
20230727,103800,147141608,1434,1437,1437,1434,5
20230727,103700,147134429,1436,1436,1436,1436,0
20230727,103600,147134429,1436,1436,1436,1436,1
20230727,103500,147132993,1438,1438,1438,1438,0
20230727,103400,147132993,1438,1438,1438,1438,700
20230727,103300,146126393,1438,1438,1438,1438,0
20230727,103200,146126393,1438,1438,1438,1438,100
20230727,103100,145982593,1439,1439,1439,1439,1000
20230727,103000,144543593,1439,1425,1439,1425,1487
20230727,102900,142410693,1425,1425,1425,1425,2500
20230727,102800,138848193,1427,1427,1427,1427,0
20230727,102700,138848193,1427,1427,1427,1427,3000
20230727,102600,134567193,1427,1427,1427,1427,3500
20230727,102500,129572693,1427,1427,1427,1427,1
20230727,102400,129571266,1427,1430,1430,1427,2268
20230727,102300,126333294,1430,1436,1436,1430,1491
20230727,102200,124201143,1437,1437,1437,1437,0
20230727,102100,124201143,1437,1437,1437,1437,0
20230727,102000,124201143,1437,1436,1437,1436,4
20230727,101900,124195397,1437,1435,1437,1430,13
20230727,101800,124176772,1436,1438,1438,1436,51
20230727,101700,124103436,1437,1436,1439,1432,23
20230727,101600,124070412,1437,1438,1439,1437,8
20230727,101500,124058906,1427,1438,1439,1427,526
20230727,101400,123307960,1438,1434,1438,1434,1064
20230727,101300,121781058,1435,1435,1435,1435,0
20230727,101200,121781058,1435,1435,1435,1435,0
20230727,101100,121781058,1435,1435,1435,1435,0
20230727,101000,121781058,1435,1435,1435,1435,0
20230727,100900,121781058,1435,1435,1435,1434,5
20230727,100800,121773885,1427,1434,1434,1427,677
20230727,100700,120807218,1432,1427,1433,1427,470
20230727,100600,120136417,1427,1427,1427,1427,0
20230727,100500,120136417,1427,1432,1432,1427,1187
20230727,100400,118441548,1433,1433,1433,1433,33
20230727,100300,118394259,1433,1433,1433,1433,0
20230727,100200,118394259,1433,1433,1433,1433,200
20230727,100100,118107659,1433,1433,1433,1433,70
20230727,100000,118007349,1429,1429,1429,1429,2300
20230727,095900,114720649,1430,1422,1430,1422,5666
20230727,095800,106637963,1422,1419,1423,1404,2550
20230727,095700,103030745,1420,1421,1421,1420,267
20230727,095600,102651604,1420,1413,1420,1405,1378
20230727,095500,100706417,1414,1414,1414,1414,0
20230727,095400,100706417,1414,1414,1414,1414,1
20230727,095300,100705003,1415,1416,1416,1415,2
20230727,095200,100702172,1417,1417,1417,1417,0
20230727,095100,100702172,1417,1419,1419,1417,3
20230727,095000,100697918,1413,1413,1413,1413,0
20230727,094900,100697918,1413,1413,1413,1413,1686
20230727,094800,98315600,1421,1414,1421,1409,603
20230727,094700,97465656,1423,1422,1423,1422,900
20230727,094600,96185256,1423,1419,1423,1419,568
20230727,094500,95378033,1423,1423,1423,1423,0
20230727,094400,95378033,1423,1423,1423,1423,0
20230727,094300,95378033,1423,1423,1423,1423,0
20230727,094200,95378033,1423,1423,1423,1423,11
20230727,094100,95362380,1405,1412,1412,1405,566
20230727,094000,94566397,1426,1426,1426,1426,0
20230727,093900,94566397,1426,1414,1427,1414,192
20230727,093800,94294719,1419,1419,1419,1419,640
20230727,093700,93386559,1419,1433,1433,1419,3
20230727,093600,93382274,1435,1436,1436,1435,47
20230727,093500,93314818,1419,1419,1419,1419,1711
20230727,093400,90886909,1445,1445,1445,1445,0
20230727,093300,90886909,1445,1420,1446,1420,1123
20230727,093200,89279968,1426,1426,1426,1426,0
20230727,093100,89279968,1426,1419,1426,1419,12460
20230727,093000,71531986,1420,1413,1420,1413,3415
20230727,092900,66693571,1414,1415,1420,1414,9096
20230727,092800,53782906,1416,1407,1416,1407,1097
20230727,092700,52234516,1407,1405,1407,1403,489
20230727,092600,51547717,1405,1400,1405,1400,1476
20230727,092500,49481302,1400,1397,1400,1397,2033
20230727,092400,46636505,1398,1397,1398,1397,418
20230727,092300,46052275,1396,1397,1399,1396,1686
20230727,092200,43694761,1399,1397,1399,1397,1660
20230727,092100,41373185,1385,1385,1385,1385,1
20230727,092000,41371800,1397,1397,1397,1397,1
20230727,091900,41370403,1384,1384,1384,1384,0
20230727,091800,41370403,1384,1396,1396,1384,668
20230727,091700,40442400,1397,1397,1397,1397,47
20230727,091600,40376741,1397,1398,1399,1397,1830
20230727,091500,37818380,1396,1396,1397,1396,313
20230727,091400,37381377,1396,1394,1396,1394,700
20230727,091300,36404903,1397,1396,1397,1396,400
20230727,091200,35846158,1397,1395,1397,1383,6796
20230727,091100,26367618,1377,1377,1377,1377,0
20230727,091000,26367618,1377,1385,1385,1377,577
20230727,090900,25571711,1397,1397,1397,1397,20
20230727,090800,25543771,1398,1398,1398,1398,10
20230727,090700,25529791,1398,1398,1398,1398,2
20230727,090600,25526995,1399,1394,1399,1394,3937
20230727,090500,20024709,1394,1394,1394,1394,53
20230727,090400,19950827,1375,1395,1396,1375,1942
20230727,090300,17255427,1395,1377,1395,1374,573
20230727,090200,16467571,1390,1385,1390,1385,1172
20230727,090100,14843981,1383,1378,1383,1377,717
20230727,090000,13853971,1375,1369,1375,1369,10117