KissMeData/009270/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185200,1724950495,1375,1375,1375,1375,13206
20240717,185100,1724950495,1375,1375,1375,1375,0
20240717,185000,1724950495,1375,1375,1375,1375,0
20240717,184900,1724950495,1375,1375,1375,1375,0
20240717,184800,1724950495,1375,1375,1375,1375,0
20240717,184700,1724950495,1375,1375,1375,1375,0
20240717,184600,1724950495,1375,1375,1375,1375,0
20240717,184500,1724950495,1375,1375,1375,1375,0
20240717,184400,1724950495,1375,1375,1375,1375,0
20240717,184300,1724950495,1375,1375,1375,1375,0
20240717,184200,1724950495,1375,1375,1375,1375,0
20240717,184100,1724950495,1375,1375,1375,1375,0
20240717,184000,1724950495,1375,1375,1375,1375,0
20240717,183900,1724950495,1375,1375,1375,1375,0
20240717,183800,1724950495,1375,1375,1375,1375,0
20240717,183700,1724950495,1375,1375,1375,1375,0
20240717,183600,1724950495,1375,1375,1375,1375,0
20240717,183500,1724950495,1375,1375,1375,1375,0
20240717,183400,1724950495,1375,1375,1375,1375,0
20240717,183300,1724950495,1375,1375,1375,1375,0
20240717,183200,1724950495,1375,1375,1375,1375,0
20240717,183100,1724950495,1375,1375,1375,1375,0
20240717,183000,1724950495,1375,1375,1375,1375,0
20240717,182900,1724950495,1375,1375,1375,1375,0
20240717,182800,1724950495,1375,1375,1375,1375,0
20240717,182700,1724950495,1375,1375,1375,1375,0
20240717,182600,1724950495,1375,1375,1375,1375,0
20240717,182500,1724950495,1375,1375,1375,1375,0
20240717,182400,1724950495,1375,1375,1375,1375,0
20240717,182300,1724950495,1375,1375,1375,1375,0
20240717,182200,1724950495,1375,1375,1375,1375,13206
20240717,182100,1724950495,1375,1375,1375,1375,0
20240717,182000,1724950495,1375,1375,1375,1375,0
20240717,181900,1724950495,1375,1375,1375,1375,0
20240717,181800,1724950495,1375,1375,1375,1375,0
20240717,181700,1724950495,1375,1375,1375,1375,0
20240717,181600,1724950495,1375,1375,1375,1375,0
20240717,181500,1724950495,1375,1375,1375,1375,0
20240717,181400,1724950495,1375,1375,1375,1375,0
20240717,181300,1724950495,1375,1375,1375,1375,0
20240717,181200,1724950495,1375,1375,1375,1375,0
20240717,181100,1724950495,1375,1375,1375,1375,0
20240717,181000,1724950495,1375,1375,1375,1375,0
20240717,180900,1724950495,1375,1375,1375,1375,0
20240717,180800,1724950495,1375,1375,1375,1375,0
20240717,180700,1724950495,1375,1375,1375,1375,0
20240717,180600,1724950495,1375,1375,1375,1375,0
20240717,180500,1724950495,1375,1375,1375,1375,0
20240717,180400,1724950495,1375,1375,1375,1375,0
20240717,180300,1724950495,1375,1375,1375,1375,0
20240717,180200,1724950495,1375,1375,1375,1375,0
20240717,180100,1724950495,1375,1375,1375,1375,0
20240717,180000,1724950495,1375,1375,1375,1375,0
20240717,175900,1724950495,1375,1375,1375,1375,0
20240717,175800,1724950495,1375,1375,1375,1375,0
20240717,175700,1724950495,1375,1375,1375,1375,0
20240717,175600,1724950495,1375,1375,1375,1375,0
20240717,175500,1724950495,1375,1375,1375,1375,0
20240717,175400,1724950495,1375,1375,1375,1375,0
20240717,175300,1724950495,1375,1375,1375,1375,0
20240717,175200,1724950495,1375,1375,1375,1375,13206
20240717,175100,1724950495,1375,1375,1375,1375,0
20240717,175000,1724950495,1375,1375,1375,1375,0
20240717,174900,1724950495,1375,1375,1375,1375,0
20240717,174800,1724950495,1375,1375,1375,1375,0
20240717,174700,1724950495,1375,1375,1375,1375,0
20240717,174600,1724950495,1375,1375,1375,1375,0
20240717,174500,1724950495,1375,1375,1375,1375,0
20240717,174400,1724950495,1375,1375,1375,1375,0
20240717,174300,1724950495,1375,1375,1375,1375,0
20240717,174200,1724950495,1375,1375,1375,1375,0
20240717,174100,1724950495,1375,1375,1375,1375,0
20240717,174000,1724950495,1375,1375,1375,1375,0
20240717,173900,1724950495,1375,1375,1375,1375,0
20240717,173800,1724950495,1375,1375,1375,1375,0
20240717,173700,1724950495,1375,1375,1375,1375,0
20240717,173600,1724950495,1375,1375,1375,1375,0
20240717,173500,1724950495,1375,1375,1375,1375,0
20240717,173400,1724950495,1375,1375,1375,1375,0
20240717,173300,1724950495,1375,1375,1375,1375,0
20240717,173200,1724950495,1375,1375,1375,1375,0
20240717,173100,1724950495,1375,1375,1375,1375,0
20240717,173000,1724950495,1375,1375,1375,1375,0
20240717,172900,1724950495,1375,1375,1375,1375,0
20240717,172800,1724950495,1375,1375,1375,1375,0
20240717,172700,1724950495,1375,1375,1375,1375,0
20240717,172600,1724950495,1375,1375,1375,1375,0
20240717,172500,1724950495,1375,1375,1375,1375,0
20240717,172400,1724950495,1375,1375,1375,1375,0
20240717,172300,1724950495,1375,1375,1375,1375,0
20240717,172200,1724950495,1375,1375,1375,1375,13206
20240717,172100,1724950495,1375,1375,1375,1375,0
20240717,172000,1724950495,1375,1375,1375,1375,0
20240717,171900,1724950495,1375,1375,1375,1375,0
20240717,171800,1724950495,1375,1375,1375,1375,0
20240717,171700,1724950495,1375,1375,1375,1375,0
20240717,171600,1724950495,1375,1375,1375,1375,0
20240717,171500,1724950495,1375,1375,1375,1375,0
20240717,171400,1724950495,1375,1375,1375,1375,0
20240717,171300,1724950495,1375,1375,1375,1375,0
20240717,171200,1724950495,1375,1375,1375,1375,0
20240717,171100,1724950495,1375,1375,1375,1375,0
20240717,171000,1724950495,1375,1375,1375,1375,0
20240717,170900,1724950495,1375,1375,1375,1375,0
20240717,170800,1724950495,1375,1375,1375,1375,0
20240717,170700,1724950495,1375,1375,1375,1375,0
20240717,170600,1724950495,1375,1375,1375,1375,0
20240717,170500,1724950495,1375,1375,1375,1375,0
20240717,170400,1724950495,1375,1375,1375,1375,0
20240717,170300,1724950495,1375,1375,1375,1375,0
20240717,170200,1724950495,1375,1375,1375,1375,0
20240717,170100,1724950495,1375,1375,1375,1375,0
20240717,170000,1724950495,1375,1375,1375,1375,0
20240717,165900,1724950495,1375,1375,1375,1375,0
20240717,165800,1724950495,1375,1375,1375,1375,0
20240717,165700,1724950495,1375,1375,1375,1375,0
20240717,165600,1724950495,1375,1375,1375,1375,0
20240717,165500,1724950495,1375,1375,1375,1375,0
20240717,165400,1724950495,1375,1375,1375,1375,0
20240717,165300,1724950495,1375,1375,1375,1375,0
20240717,165200,1724950495,1375,1375,1375,1375,13206
20240717,165100,1724950495,1375,1375,1375,1375,0
20240717,165000,1724950495,1375,1375,1375,1375,0
20240717,164900,1724950495,1375,1375,1375,1375,0
20240717,164800,1724950495,1375,1375,1375,1375,0
20240717,164700,1724950495,1375,1375,1375,1375,0
20240717,164600,1724950495,1375,1375,1375,1375,0
20240717,164500,1724950495,1375,1375,1375,1375,0
20240717,164400,1724950495,1375,1375,1375,1375,0
20240717,164300,1724950495,1375,1375,1375,1375,0
20240717,164200,1724950495,1375,1375,1375,1375,0
20240717,164100,1724950495,1375,1375,1375,1375,0
20240717,164000,1724950495,1375,1375,1375,1375,0
20240717,163900,1724950495,1375,1375,1375,1375,0
20240717,163800,1724950495,1375,1375,1375,1375,0
20240717,163700,1724950495,1375,1375,1375,1375,0
20240717,163600,1724950495,1375,1375,1375,1375,0
20240717,163500,1724950495,1375,1375,1375,1375,0
20240717,163400,1724950495,1375,1375,1375,1375,0
20240717,163300,1724950495,1375,1375,1375,1375,0
20240717,163200,1724950495,1375,1375,1375,1375,0
20240717,163100,1724950495,1375,1375,1375,1375,0
20240717,163000,1724950495,1375,1375,1375,1375,0
20240717,162900,1724950495,1375,1375,1375,1375,0
20240717,162800,1724950495,1375,1375,1375,1375,0
20240717,162700,1724950495,1375,1375,1375,1375,0
20240717,162600,1724950495,1375,1375,1375,1375,0
20240717,162500,1724950495,1375,1375,1375,1375,0
20240717,162400,1724950495,1375,1375,1375,1375,0
20240717,162300,1724950495,1375,1375,1375,1375,0
20240717,162200,1724950495,1375,1375,1375,1375,13206
20240717,162100,1724950495,1375,1375,1375,1375,0
20240717,162000,1724950495,1375,1375,1375,1375,0
20240717,161900,1724950495,1375,1375,1375,1375,0
20240717,161800,1724950495,1375,1375,1375,1375,0
20240717,161700,1724950495,1375,1375,1375,1375,0
20240717,161600,1724950495,1375,1375,1375,1375,0
20240717,161500,1724950495,1375,1375,1375,1375,0
20240717,161400,1724950495,1375,1375,1375,1375,0
20240717,161300,1724950495,1375,1375,1375,1375,0
20240717,161200,1724950495,1375,1375,1375,1375,0
20240717,161100,1724950495,1375,1375,1375,1375,0
20240717,161000,1724950495,1375,1375,1375,1375,0
20240717,160900,1724950495,1375,1375,1375,1375,0
20240717,160800,1724950495,1375,1375,1375,1375,0
20240717,160700,1724950495,1375,1375,1375,1375,0
20240717,160600,1724950495,1375,1375,1375,1375,0
20240717,160500,1724950495,1375,1375,1375,1375,0
20240717,160400,1724950495,1375,1375,1375,1375,0
20240717,160300,1724950495,1375,1375,1375,1375,0
20240717,160200,1724950495,1375,1375,1375,1375,0
20240717,160100,1724950495,1375,1375,1375,1375,0
20240717,160000,1724950495,1375,1375,1375,1375,0
20240717,155900,1724950495,1375,1375,1375,1375,0
20240717,155800,1724950495,1375,1375,1375,1375,0
20240717,155700,1724950495,1375,1375,1375,1375,0
20240717,155600,1724950495,1375,1375,1375,1375,0
20240717,155500,1724950495,1375,1375,1375,1375,0
20240717,155400,1724950495,1375,1375,1375,1375,0
20240717,155300,1724950495,1375,1375,1375,1375,0
20240717,155200,1724950495,1375,1375,1375,1375,13206
20240717,155100,1724950495,1375,1375,1375,1375,0
20240717,155000,1724950495,1375,1375,1375,1375,0
20240717,154900,1724950495,1375,1375,1375,1375,0
20240717,154800,1724950495,1375,1375,1375,1375,0
20240717,154700,1724950495,1375,1375,1375,1375,0
20240717,154600,1724950495,1375,1375,1375,1375,0
20240717,154500,1724950495,1375,1375,1375,1375,0
20240717,154400,1724950495,1375,1375,1375,1375,0
20240717,154300,1724950495,1375,1375,1375,1375,0
20240717,154200,1724950495,1375,1375,1375,1375,0
20240717,154100,1724950495,1375,1375,1375,1375,0
20240717,154000,1724950495,1375,1375,1375,1375,0
20240717,153900,1724950495,1375,1375,1375,1375,0
20240717,153800,1724950495,1375,1375,1375,1375,0
20240717,153700,1724950495,1375,1375,1375,1375,0
20240717,153600,1724950495,1375,1375,1375,1375,0
20240717,153500,1724950495,1375,1375,1375,1375,0
20240717,153400,1724950495,1375,1375,1375,1375,0
20240717,153300,1724950495,1375,1375,1375,1375,0
20240717,153200,1724950495,1375,1375,1375,1375,0
20240717,153100,1724950495,1375,1375,1375,1375,0
20240717,153000,1724950495,1375,1375,1375,1375,13206
20240717,152900,1706792245,1378,1378,1378,1378,0
20240717,152800,1706792245,1378,1378,1378,1378,0
20240717,152700,1706792245,1378,1378,1378,1378,0
20240717,152600,1706792245,1378,1378,1378,1378,0
20240717,152500,1706792245,1378,1378,1378,1378,0
20240717,152400,1706792245,1378,1378,1378,1378,0
20240717,152300,1706792245,1378,1378,1378,1378,0
20240717,152200,1706792245,1378,1378,1378,1378,0
20240717,152100,1706792245,1378,1378,1378,1378,0
20240717,152000,1706792245,1378,1378,1378,1378,0
20240717,151900,1706792245,1378,1374,1378,1371,12603
20240717,151800,1689490165,1373,1375,1375,1373,4945
20240717,151700,1682695010,1376,1377,1378,1376,5265
20240717,151600,1675444508,1378,1378,1378,1375,689
20240717,151500,1674496823,1378,1376,1378,1375,2043
20240717,151400,1671686843,1377,1377,1377,1377,2000
20240717,151300,1668932843,1378,1378,1378,1378,3
20240717,151200,1668928709,1375,1378,1378,1375,202
20240717,151100,1668650956,1378,1378,1378,1378,410
20240717,151000,1668085976,1378,1376,1378,1375,791
20240717,150900,1666998234,1378,1376,1378,1376,651
20240717,150800,1666102456,1376,1376,1376,1376,100
20240717,150700,1665964856,1375,1375,1375,1375,400
20240717,150600,1665414856,1375,1375,1375,1375,706
20240717,150500,1664444106,1377,1376,1377,1376,1366
20240717,150400,1662564489,1376,1378,1378,1376,1117
20240717,150300,1661027493,1378,1378,1378,1378,0
20240717,150200,1661027493,1378,1378,1378,1378,0
20240717,150100,1661027493,1378,1378,1380,1378,522
20240717,150000,1660308155,1379,1380,1380,1379,2753
20240717,145900,1656509016,1380,1379,1380,1379,740
20240717,145800,1655487817,1380,1379,1380,1379,251
20240717,145700,1655141438,1380,1380,1380,1380,1
20240717,145600,1655140058,1379,1380,1380,1379,2697
20240717,145500,1651419698,1380,1380,1380,1380,4371
20240717,145400,1645387718,1380,1378,1380,1378,12229
20240717,145300,1628528864,1378,1378,1378,1378,0
20240717,145200,1628528864,1378,1379,1379,1378,1901
20240717,145100,1625908085,1379,1375,1379,1373,8980
20240717,145000,1613560670,1373,1375,1375,1373,1310
20240717,144900,1611760617,1374,1374,1374,1374,0
20240717,144800,1611760617,1374,1374,1375,1373,4241
20240717,144700,1605934117,1375,1375,1375,1375,1002
20240717,144600,1604556367,1374,1373,1374,1373,4833
20240717,144500,1597919756,1373,1374,1374,1373,297
20240717,144400,1597511750,1374,1373,1374,1373,1302
20240717,144300,1595723803,1373,1373,1373,1373,1286
20240717,144200,1593958125,1373,1373,1373,1373,1251
20240717,144100,1592240502,1374,1373,1374,1373,214
20240717,144000,1591946668,1373,1373,1373,1373,3750
20240717,143900,1586797918,1372,1372,1372,1372,4537
20240717,143800,1580573154,1373,1373,1373,1373,5
20240717,143700,1580566289,1374,1374,1374,1374,1013
20240717,143600,1579174427,1375,1375,1375,1375,0
20240717,143500,1579174427,1375,1375,1375,1375,200
20240717,143400,1578899427,1377,1376,1377,1376,11
20240717,143300,1578884284,1375,1374,1378,1374,8619
20240717,143200,1567031515,1372,1372,1372,1372,0
20240717,143100,1567031515,1372,1372,1372,1372,1446
20240717,143000,1565047603,1371,1372,1372,1371,1000
20240717,142900,1563676318,1374,1374,1374,1374,1901
20240717,142800,1561064344,1372,1375,1375,1372,6959
20240717,142700,1551507003,1376,1376,1376,1376,0
20240717,142600,1551507003,1376,1376,1376,1376,759
20240717,142500,1550462619,1376,1378,1378,1376,636
20240717,142400,1549587409,1376,1376,1376,1376,2500
20240717,142300,1546147409,1376,1376,1376,1376,0
20240717,142200,1546147409,1376,1377,1377,1376,751
20240717,142100,1545113932,1376,1376,1376,1376,0
20240717,142000,1545113932,1376,1376,1376,1376,93
20240717,141900,1544985964,1376,1375,1376,1375,4956
20240717,141800,1538167008,1375,1375,1375,1375,32
20240717,141700,1538123008,1375,1376,1376,1375,1402
20240717,141600,1536194856,1376,1376,1376,1376,0
20240717,141500,1536194856,1376,1379,1380,1376,8002
20240717,141400,1525173816,1380,1377,1380,1377,3418
20240717,141300,1520467159,1376,1375,1376,1375,1565
20240717,141200,1518314549,1375,1375,1375,1375,0
20240717,141100,1518314549,1375,1375,1375,1374,1693
20240717,141000,1515987581,1375,1376,1376,1375,115
20240717,140900,1515829442,1377,1380,1380,1376,5297
20240717,140800,1508536694,1380,1380,1380,1380,511
20240717,140700,1507831514,1380,1380,1380,1380,20
20240717,140600,1507803914,1380,1379,1380,1377,2037
20240717,140500,1504994934,1379,1379,1379,1379,138
20240717,140400,1504804632,1380,1380,1380,1379,1025
20240717,140300,1503391133,1380,1380,1380,1380,957
20240717,140200,1502070473,1379,1379,1379,1378,500
20240717,140100,1501380974,1377,1375,1379,1375,7369
20240717,140000,1491226823,1376,1381,1381,1376,5844
20240717,135900,1483183295,1380,1382,1382,1380,905
20240717,135800,1481933509,1382,1382,1382,1381,3
20240717,135700,1481929364,1383,1379,1383,1379,10933
20240717,135600,1466820222,1382,1380,1382,1380,511
20240717,135500,1466114562,1379,1377,1380,1377,2425
20240717,135400,1462775317,1376,1375,1376,1375,890
20240717,135300,1461551019,1375,1376,1376,1375,799
20240717,135200,1460451701,1377,1377,1377,1377,1704
20240717,135100,1458105293,1377,1377,1377,1377,13
20240717,135000,1458087392,1376,1379,1379,1376,83
20240717,134900,1457973131,1381,1381,1381,1380,1988
20240717,134800,1455227704,1380,1381,1381,1379,9
20240717,134700,1455215283,1381,1379,1381,1379,722
20240717,134600,1454219361,1379,1379,1379,1379,0
20240717,134500,1454219361,1379,1379,1379,1379,184
20240717,134400,1453965625,1378,1379,1379,1378,2171
20240717,134300,1450973374,1380,1379,1380,1379,4207
20240717,134200,1445168215,1379,1378,1379,1378,4151
20240717,134100,1439446137,1378,1378,1378,1378,200
20240717,134000,1439170537,1378,1378,1378,1378,0
20240717,133900,1439170537,1378,1377,1378,1377,2821
20240717,133800,1435286015,1377,1377,1377,1377,0
20240717,133700,1435286015,1377,1377,1377,1377,0
20240717,133600,1435286015,1377,1377,1377,1377,0
20240717,133500,1435286015,1377,1377,1377,1377,2
20240717,133400,1435283261,1378,1378,1378,1378,223
20240717,133300,1434975967,1378,1378,1378,1378,0
20240717,133200,1434975967,1378,1377,1378,1377,1025
20240717,133100,1433564541,1379,1379,1379,1379,11
20240717,133000,1433549372,1379,1379,1379,1379,0
20240717,132900,1433549372,1379,1379,1379,1379,1
20240717,132800,1433547993,1378,1376,1378,1376,401
20240717,132700,1432995419,1375,1375,1375,1375,0
20240717,132600,1432995419,1375,1375,1375,1375,2376
20240717,132500,1429728419,1375,1374,1375,1374,3923
20240717,132400,1424334868,1374,1374,1374,1374,2051
20240717,132300,1421516794,1374,1376,1376,1373,7950
20240717,132200,1410597225,1378,1378,1378,1378,0
20240717,132100,1410597225,1378,1378,1378,1378,89
20240717,132000,1410474583,1378,1378,1378,1378,0
20240717,131900,1410474583,1378,1374,1378,1374,4429
20240717,131800,1404385773,1374,1378,1378,1374,6503
20240717,131700,1395450568,1375,1377,1378,1375,1490
20240717,131600,1393399956,1376,1378,1378,1376,1128
20240717,131500,1391847810,1379,1378,1379,1378,3
20240717,131400,1391843675,1378,1378,1378,1378,0
20240717,131300,1391843675,1378,1377,1378,1377,501
20240717,131200,1391153797,1376,1376,1376,1376,80
20240717,131100,1391043717,1376,1376,1376,1376,300
20240717,131000,1390630917,1375,1375,1375,1375,0
20240717,130900,1390630917,1375,1375,1375,1375,0
20240717,130800,1390630917,1375,1375,1375,1375,1667
20240717,130700,1388338792,1376,1376,1376,1376,3002
20240717,130600,1384208040,1376,1376,1376,1376,74
20240717,130500,1384106216,1375,1375,1375,1375,0
20240717,130400,1384106216,1375,1375,1375,1375,1011
20240717,130300,1382716091,1375,1378,1378,1374,4656
20240717,130200,1376314360,1379,1379,1379,1379,505
20240717,130100,1375617965,1380,1377,1380,1377,2903
20240717,130000,1371620528,1375,1375,1375,1375,0
20240717,125900,1371620528,1375,1375,1375,1375,0
20240717,125800,1371620528,1375,1375,1375,1375,0
20240717,125700,1371620528,1375,1375,1380,1374,10691
20240717,125600,1356919563,1374,1374,1374,1374,2273
20240717,125500,1353796461,1373,1370,1373,1370,4488
20240717,125400,1347639687,1369,1371,1371,1369,8725
20240717,125300,1335686474,1372,1372,1372,1372,1099
20240717,125200,1334178646,1373,1373,1373,1373,1367
20240717,125100,1332301755,1373,1375,1375,1373,14700
20240717,125000,1312113655,1374,1377,1377,1374,6654
20240717,124900,1302970464,1375,1376,1376,1374,11385
20240717,124800,1287314029,1375,1376,1376,1375,752
20240717,124700,1286280027,1376,1376,1376,1376,1499
20240717,124600,1284217403,1376,1376,1376,1376,100
20240717,124500,1284079803,1376,1376,1376,1376,0
20240717,124400,1284079803,1376,1377,1377,1376,5284
20240717,124300,1276808880,1377,1377,1377,1377,0
20240717,124200,1276808880,1377,1377,1377,1377,0
20240717,124100,1276808880,1377,1377,1377,1377,6
20240717,124000,1276800618,1377,1378,1379,1377,3397
20240717,123900,1272122719,1378,1379,1379,1378,1000
20240717,123800,1270744619,1380,1380,1380,1380,725
20240717,123700,1269744119,1380,1380,1380,1380,0
20240717,123600,1269744119,1380,1380,1380,1380,8
20240717,123500,1269733079,1378,1379,1379,1378,4
20240717,123400,1269727564,1380,1380,1380,1380,0
20240717,123300,1269727564,1380,1380,1380,1380,0
20240717,123200,1269727564,1380,1380,1380,1380,100
20240717,123100,1269589564,1378,1378,1378,1378,745
20240717,123000,1268562954,1378,1378,1378,1378,2
20240717,122900,1268560198,1378,1378,1378,1378,969
20240717,122800,1267224916,1378,1379,1380,1378,6761
20240717,122700,1257899623,1379,1379,1379,1379,1142
20240717,122600,1256324805,1379,1379,1379,1379,4427
20240717,122500,1250219972,1380,1380,1380,1380,0
20240717,122400,1250219972,1380,1381,1381,1380,5876
20240717,122300,1242108191,1379,1383,1383,1379,20000
20240717,122200,1214504743,1383,1383,1383,1383,1003
20240717,122100,1213117594,1383,1383,1383,1383,1000
20240717,122000,1211734594,1384,1384,1384,1384,0
20240717,121900,1211734594,1384,1384,1384,1384,423
20240717,121800,1211149162,1384,1384,1384,1384,600
20240717,121700,1210318762,1383,1383,1383,1383,0
20240717,121600,1210318762,1383,1382,1383,1382,5861
20240717,121500,1202213703,1382,1386,1386,1382,11000
20240717,121400,1186997799,1386,1386,1386,1386,1000
20240717,121300,1185611799,1387,1387,1387,1387,0
20240717,121200,1185611799,1387,1387,1387,1387,310
20240717,121100,1185181829,1386,1384,1386,1384,2320
20240717,121000,1181970591,1384,1383,1384,1383,41
20240717,120900,1181913887,1384,1384,1384,1384,0
20240717,120800,1181913887,1384,1382,1384,1382,804
20240717,120700,1180802699,1382,1382,1382,1382,0
20240717,120600,1180802699,1382,1382,1382,1382,0
20240717,120500,1180802699,1382,1382,1382,1382,1
20240717,120400,1180801317,1384,1384,1384,1384,1
20240717,120300,1180799933,1382,1382,1382,1382,272
20240717,120200,1180424029,1382,1382,1382,1382,100
20240717,120100,1180285829,1382,1382,1382,1382,0
20240717,120000,1180285829,1382,1382,1382,1382,0
20240717,115900,1180285829,1382,1382,1382,1382,1098
20240717,115800,1178768393,1381,1381,1381,1381,5
20240717,115700,1178761488,1382,1381,1382,1381,1170
20240717,115600,1177145518,1382,1381,1382,1381,3477
20240717,115500,1172340781,1382,1382,1382,1382,0
20240717,115400,1172340781,1382,1382,1382,1382,113
20240717,115300,1172184615,1382,1382,1382,1382,0
20240717,115200,1172184615,1382,1382,1382,1382,1800
20240717,115100,1169697015,1381,1381,1381,1381,0
20240717,115000,1169697015,1381,1381,1381,1381,1
20240717,114900,1169695634,1382,1382,1382,1382,5
20240717,114800,1169688724,1381,1381,1381,1381,113
20240717,114700,1169532671,1381,1381,1381,1381,0
20240717,114600,1169532671,1381,1381,1381,1381,0
20240717,114500,1169532671,1381,1381,1381,1381,163
20240717,114400,1169307568,1381,1381,1381,1381,570
20240717,114300,1168520398,1382,1383,1383,1380,6810
20240717,114200,1159120298,1383,1384,1384,1383,2
20240717,114100,1159117531,1383,1385,1385,1383,6364
20240717,114000,1150314630,1384,1385,1385,1384,1105
20240717,113900,1148784210,1382,1382,1382,1382,0
20240717,113800,1148784210,1382,1382,1382,1382,0
20240717,113700,1148784210,1382,1382,1382,1382,0
20240717,113600,1148784210,1382,1382,1382,1382,1437
20240717,113500,1146798276,1382,1380,1382,1380,491
20240717,113400,1146120694,1380,1381,1381,1380,2767
20240717,113300,1142300395,1382,1385,1385,1382,7084
20240717,113200,1132505232,1385,1385,1385,1385,0
20240717,113100,1132505232,1385,1385,1385,1385,1
20240717,113000,1132503847,1385,1385,1385,1385,3501
20240717,112900,1127654962,1385,1385,1385,1385,72
20240717,112800,1127555242,1385,1383,1385,1383,8885
20240717,112700,1115264517,1385,1385,1385,1385,1469
20240717,112600,1113229952,1385,1385,1385,1385,4
20240717,112500,1113224412,1385,1385,1385,1385,0
20240717,112400,1113224412,1385,1382,1385,1382,41
20240717,112300,1113167747,1384,1384,1384,1384,1701
20240717,112200,1110813563,1384,1384,1385,1384,983
20240717,112100,1109453081,1384,1384,1384,1384,960
20240717,112000,1108124441,1382,1382,1382,1382,567
20240717,111900,1107340847,1383,1383,1383,1383,0
20240717,111800,1107340847,1383,1381,1383,1381,2063
20240717,111700,1104489720,1381,1380,1381,1380,2818
20240717,111600,1100600866,1380,1383,1384,1380,12065
20240717,111500,1083927321,1383,1383,1383,1382,1051
20240717,111400,1082474732,1384,1385,1385,1384,1070
20240717,111300,1080993674,1385,1385,1385,1385,1
20240717,111200,1080992289,1387,1387,1387,1387,0
20240717,111100,1080992289,1387,1390,1390,1387,5271
20240717,111000,1073679012,1390,1391,1391,1390,2
20240717,110900,1073676231,1388,1388,1388,1388,112
20240717,110800,1073520775,1388,1386,1388,1386,1804
20240717,110700,1071016867,1387,1387,1387,1387,2346
20240717,110600,1067762965,1387,1387,1387,1387,200
20240717,110500,1067485565,1388,1388,1388,1388,0
20240717,110400,1067485565,1388,1390,1392,1388,4414
20240717,110300,1061357443,1390,1390,1390,1390,300
20240717,110200,1060940443,1390,1391,1391,1390,137
20240717,110100,1060749977,1392,1392,1392,1392,793
20240717,110000,1059646121,1392,1387,1392,1387,2214
20240717,105900,1056567209,1390,1389,1390,1386,2009
20240717,105800,1053781265,1390,1391,1391,1390,1003
20240717,105700,1052386093,1391,1392,1392,1391,184
20240717,105600,1052129966,1392,1392,1393,1392,4
20240717,105500,1052124397,1395,1388,1397,1388,14700
20240717,105400,1031605014,1388,1388,1388,1388,100
20240717,105300,1031466214,1389,1388,1389,1387,4215
20240717,105200,1025617901,1388,1389,1389,1388,374
20240717,105100,1025098775,1389,1389,1389,1389,100
20240717,105000,1024959875,1389,1383,1390,1383,5024
20240717,104900,1017989977,1383,1383,1383,1383,763
20240717,104800,1016934748,1381,1381,1383,1380,2238
20240717,104700,1013844102,1380,1380,1381,1377,4922
20240717,104600,1007057773,1380,1379,1380,1377,9681
20240717,104500,993711321,1377,1379,1379,1376,7743
20240717,104400,983043557,1380,1380,1380,1380,1332
20240717,104300,981205397,1380,1384,1385,1380,2284
20240717,104200,978049749,1384,1384,1384,1384,50
20240717,104100,977980549,1382,1382,1382,1382,1240
20240717,104000,976266869,1380,1381,1381,1380,413
20240717,103900,975696529,1382,1381,1382,1381,1109
20240717,103800,974164600,1381,1380,1383,1380,2820
20240717,103700,970271387,1381,1390,1390,1380,34919
20240717,103600,921931359,1393,1393,1393,1393,35
20240717,103500,921882604,1390,1393,1395,1390,13094
20240717,103400,903639216,1392,1393,1394,1392,1524
20240717,103300,901517765,1395,1395,1396,1394,29
20240717,103200,901477289,1398,1393,1399,1392,8261
20240717,103100,889938535,1398,1392,1398,1392,17365
20240717,103000,865693826,1392,1390,1393,1390,2957
20240717,102900,861577819,1390,1385,1390,1381,9070
20240717,102800,849023617,1385,1387,1387,1385,2717
20240717,102700,845255568,1387,1383,1387,1382,7130
20240717,102600,835392114,1384,1390,1390,1381,12791
20240717,102500,817692387,1390,1394,1394,1390,847
20240717,102400,816513490,1394,1392,1395,1392,1533
20240717,102300,814377191,1394,1391,1394,1390,3027
20240717,102200,810164549,1391,1394,1394,1390,6288
20240717,102100,801408539,1394,1393,1394,1393,4084
20240717,102000,795717234,1394,1389,1395,1389,5710
20240717,101900,787777648,1389,1396,1396,1385,37323
20240717,101800,735861470,1396,1399,1401,1389,24543
20240717,101700,701623462,1402,1397,1403,1393,50701
20240717,101600,630690050,1396,1378,1404,1378,92978
20240717,101500,501124561,1378,1378,1378,1376,3351
20240717,101400,496508881,1376,1376,1376,1376,7
20240717,101300,496499249,1376,1376,1376,1376,107
20240717,101200,496352017,1378,1378,1378,1378,385
20240717,101100,495821487,1378,1378,1378,1378,412
20240717,101000,495253751,1378,1374,1378,1374,797
20240717,100900,494158317,1374,1374,1374,1373,4074
20240717,100800,488562043,1374,1374,1375,1374,2538
20240717,100700,485074820,1375,1375,1375,1375,588
20240717,100600,484266320,1375,1378,1378,1375,8481
20240717,100500,472588214,1379,1380,1380,1379,463
20240717,100400,471949736,1379,1379,1379,1379,500
20240717,100300,471260236,1379,1380,1380,1378,10
20240717,100200,471246439,1378,1379,1379,1378,5675
20240717,100100,463423866,1379,1379,1379,1379,2863
20240717,100000,459475789,1380,1380,1380,1380,72
20240717,095900,459376429,1381,1379,1381,1378,1001
20240717,095800,457996098,1379,1378,1380,1378,4510
20240717,095700,451776476,1378,1378,1378,1378,1952
20240717,095600,449086620,1377,1381,1381,1377,3920
20240717,095500,443687803,1381,1383,1383,1378,35123
20240717,095400,395198896,1382,1381,1384,1380,11695
20240717,095300,379029428,1380,1381,1382,1379,4548
20240717,095200,372747398,1379,1382,1383,1379,8573
20240717,095100,360906835,1381,1380,1382,1379,8626
20240717,095000,348996759,1379,1382,1383,1377,7381
20240717,094900,338811584,1379,1379,1383,1378,16326
20240717,094800,316276994,1380,1379,1380,1379,100
20240717,094700,316138999,1380,1374,1380,1374,2437
20240717,094600,312784669,1376,1374,1376,1374,7437
20240717,094500,302558698,1374,1377,1377,1374,17242
20240717,094400,278835967,1378,1378,1380,1378,5733
20240717,094300,270934242,1379,1379,1379,1379,0
20240717,094200,270934242,1379,1379,1379,1379,300
20240717,094100,270520542,1378,1379,1379,1378,1169
20240717,094000,268908553,1379,1380,1380,1377,141
20240717,093900,268714065,1379,1377,1379,1377,2866
20240717,093800,264761922,1378,1378,1378,1378,1868
20240717,093700,262187818,1378,1380,1380,1377,552
20240717,093600,261426812,1380,1377,1380,1377,4629
20240717,093500,255045389,1378,1377,1378,1377,84
20240717,093400,254929709,1377,1374,1377,1374,7558
20240717,093300,244541417,1372,1374,1374,1372,440
20240717,093200,243936943,1374,1371,1374,1368,8031
20240717,093100,232914152,1369,1364,1370,1364,19522
20240717,093000,206196924,1365,1364,1365,1361,7078
20240717,092900,196553767,1365,1365,1365,1364,235
20240717,092800,196233060,1365,1365,1365,1364,9
20240717,092700,196220781,1365,1364,1365,1363,5807
20240717,092600,188298364,1364,1364,1364,1364,1000
20240717,092500,186934364,1364,1363,1364,1363,2002
20240717,092400,184205637,1365,1362,1365,1361,1537
20240717,092300,182112241,1362,1362,1362,1359,3
20240717,092200,182108158,1359,1356,1362,1356,4134
20240717,092100,176497428,1353,1355,1355,1353,173
20240717,092000,176263356,1353,1356,1356,1353,18038
20240717,091900,151843921,1357,1358,1358,1357,5138
20240717,091800,144869042,1360,1358,1360,1358,19
20240717,091700,144843238,1361,1362,1364,1359,832
20240717,091600,143712269,1364,1357,1365,1357,5388
20240717,091500,136386029,1357,1355,1357,1355,1417
20240717,091400,134465578,1355,1356,1356,1355,7055
20240717,091300,124904851,1356,1358,1359,1356,2026
20240717,091200,122155530,1358,1355,1359,1355,4922
20240717,091100,115486004,1356,1359,1359,1356,8238
20240717,091000,104305625,1358,1357,1358,1357,3474
20240717,090900,99591227,1357,1366,1366,1357,19869
20240717,090800,72523849,1366,1370,1370,1366,2906
20240717,090700,68549425,1370,1375,1376,1370,5029
20240717,090600,61642804,1375,1378,1380,1375,7943
20240717,090500,50706988,1381,1374,1381,1374,9241
20240717,090400,37975193,1372,1367,1374,1367,14964
20240717,090300,17445502,1367,1362,1367,1362,1132
20240717,090200,15903213,1362,1367,1367,1362,3605
20240717,090100,10985837,1372,1365,1372,1365,918
20240717,090000,9727041,1365,1370,1370,1365,7056