KissMeData/009270/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185100,775785630,1362,1362,1362,1362,8399
20240718,185000,775785630,1362,1362,1362,1362,0
20240718,184900,775785630,1362,1362,1362,1362,0
20240718,184800,775785630,1362,1362,1362,1362,0
20240718,184700,775785630,1362,1362,1362,1362,0
20240718,184600,775785630,1362,1362,1362,1362,0
20240718,184500,775785630,1362,1362,1362,1362,0
20240718,184400,775785630,1362,1362,1362,1362,0
20240718,184300,775785630,1362,1362,1362,1362,0
20240718,184200,775785630,1362,1362,1362,1362,0
20240718,184100,775785630,1362,1362,1362,1362,0
20240718,184000,775785630,1362,1362,1362,1362,0
20240718,183900,775785630,1362,1362,1362,1362,0
20240718,183800,775785630,1362,1362,1362,1362,0
20240718,183700,775785630,1362,1362,1362,1362,0
20240718,183600,775785630,1362,1362,1362,1362,0
20240718,183500,775785630,1362,1362,1362,1362,0
20240718,183400,775785630,1362,1362,1362,1362,0
20240718,183300,775785630,1362,1362,1362,1362,0
20240718,183200,775785630,1362,1362,1362,1362,0
20240718,183100,775785630,1362,1362,1362,1362,0
20240718,183000,775785630,1362,1362,1362,1362,0
20240718,182900,775785630,1362,1362,1362,1362,0
20240718,182800,775785630,1362,1362,1362,1362,0
20240718,182700,775785630,1362,1362,1362,1362,0
20240718,182600,775785630,1362,1362,1362,1362,0
20240718,182500,775785630,1362,1362,1362,1362,0
20240718,182400,775785630,1362,1362,1362,1362,0
20240718,182300,775785630,1362,1362,1362,1362,0
20240718,182200,775785630,1362,1362,1362,1362,0
20240718,182100,775785630,1362,1362,1362,1362,8399
20240718,182000,775785630,1362,1362,1362,1362,0
20240718,181900,775785630,1362,1362,1362,1362,0
20240718,181800,775785630,1362,1362,1362,1362,0
20240718,181700,775785630,1362,1362,1362,1362,0
20240718,181600,775785630,1362,1362,1362,1362,0
20240718,181500,775785630,1362,1362,1362,1362,0
20240718,181400,775785630,1362,1362,1362,1362,0
20240718,181300,775785630,1362,1362,1362,1362,0
20240718,181200,775785630,1362,1362,1362,1362,0
20240718,181100,775785630,1362,1362,1362,1362,0
20240718,181000,775785630,1362,1362,1362,1362,0
20240718,180900,775785630,1362,1362,1362,1362,0
20240718,180800,775785630,1362,1362,1362,1362,0
20240718,180700,775785630,1362,1362,1362,1362,0
20240718,180600,775785630,1362,1362,1362,1362,0
20240718,180500,775785630,1362,1362,1362,1362,0
20240718,180400,775785630,1362,1362,1362,1362,0
20240718,180300,775785630,1362,1362,1362,1362,0
20240718,180200,775785630,1362,1362,1362,1362,0
20240718,180100,775785630,1362,1362,1362,1362,0
20240718,180000,775785630,1362,1362,1362,1362,0
20240718,175900,775785630,1362,1362,1362,1362,0
20240718,175800,775785630,1362,1362,1362,1362,0
20240718,175700,775785630,1362,1362,1362,1362,0
20240718,175600,775785630,1362,1362,1362,1362,0
20240718,175500,775785630,1362,1362,1362,1362,0
20240718,175400,775785630,1362,1362,1362,1362,0
20240718,175300,775785630,1362,1362,1362,1362,0
20240718,175200,775785630,1362,1362,1362,1362,0
20240718,175100,775785630,1362,1362,1362,1362,8399
20240718,175000,775785630,1362,1362,1362,1362,0
20240718,174900,775785630,1362,1362,1362,1362,0
20240718,174800,775785630,1362,1362,1362,1362,0
20240718,174700,775785630,1362,1362,1362,1362,0
20240718,174600,775785630,1362,1362,1362,1362,0
20240718,174500,775785630,1362,1362,1362,1362,0
20240718,174400,775785630,1362,1362,1362,1362,0
20240718,174300,775785630,1362,1362,1362,1362,0
20240718,174200,775785630,1362,1362,1362,1362,0
20240718,174100,775785630,1362,1362,1362,1362,0
20240718,174000,775785630,1362,1362,1362,1362,0
20240718,173900,775785630,1362,1362,1362,1362,0
20240718,173800,775785630,1362,1362,1362,1362,0
20240718,173700,775785630,1362,1362,1362,1362,0
20240718,173600,775785630,1362,1362,1362,1362,0
20240718,173500,775785630,1362,1362,1362,1362,0
20240718,173400,775785630,1362,1362,1362,1362,0
20240718,173300,775785630,1362,1362,1362,1362,0
20240718,173200,775785630,1362,1362,1362,1362,0
20240718,173100,775785630,1362,1362,1362,1362,0
20240718,173000,775785630,1362,1362,1362,1362,0
20240718,172900,775785630,1362,1362,1362,1362,0
20240718,172800,775785630,1362,1362,1362,1362,0
20240718,172700,775785630,1362,1362,1362,1362,0
20240718,172600,775785630,1362,1362,1362,1362,0
20240718,172500,775785630,1362,1362,1362,1362,0
20240718,172400,775785630,1362,1362,1362,1362,0
20240718,172300,775785630,1362,1362,1362,1362,0
20240718,172200,775785630,1362,1362,1362,1362,0
20240718,172100,775785630,1362,1362,1362,1362,8399
20240718,172000,775785630,1362,1362,1362,1362,0
20240718,171900,775785630,1362,1362,1362,1362,0
20240718,171800,775785630,1362,1362,1362,1362,0
20240718,171700,775785630,1362,1362,1362,1362,0
20240718,171600,775785630,1362,1362,1362,1362,0
20240718,171500,775785630,1362,1362,1362,1362,0
20240718,171400,775785630,1362,1362,1362,1362,0
20240718,171300,775785630,1362,1362,1362,1362,0
20240718,171200,775785630,1362,1362,1362,1362,0
20240718,171100,775785630,1362,1362,1362,1362,0
20240718,171000,775785630,1362,1362,1362,1362,0
20240718,170900,775785630,1362,1362,1362,1362,0
20240718,170800,775785630,1362,1362,1362,1362,0
20240718,170700,775785630,1362,1362,1362,1362,0
20240718,170600,775785630,1362,1362,1362,1362,0
20240718,170500,775785630,1362,1362,1362,1362,0
20240718,170400,775785630,1362,1362,1362,1362,0
20240718,170300,775785630,1362,1362,1362,1362,0
20240718,170200,775785630,1362,1362,1362,1362,0
20240718,170100,775785630,1362,1362,1362,1362,0
20240718,170000,775785630,1362,1362,1362,1362,0
20240718,165900,775785630,1362,1362,1362,1362,0
20240718,165800,775785630,1362,1362,1362,1362,0
20240718,165700,775785630,1362,1362,1362,1362,0
20240718,165600,775785630,1362,1362,1362,1362,0
20240718,165500,775785630,1362,1362,1362,1362,0
20240718,165400,775785630,1362,1362,1362,1362,0
20240718,165300,775785630,1362,1362,1362,1362,0
20240718,165200,775785630,1362,1362,1362,1362,0
20240718,165100,775785630,1362,1362,1362,1362,8399
20240718,165000,775785630,1362,1362,1362,1362,0
20240718,164900,775785630,1362,1362,1362,1362,0
20240718,164800,775785630,1362,1362,1362,1362,0
20240718,164700,775785630,1362,1362,1362,1362,0
20240718,164600,775785630,1362,1362,1362,1362,0
20240718,164500,775785630,1362,1362,1362,1362,0
20240718,164400,775785630,1362,1362,1362,1362,0
20240718,164300,775785630,1362,1362,1362,1362,0
20240718,164200,775785630,1362,1362,1362,1362,0
20240718,164100,775785630,1362,1362,1362,1362,0
20240718,164000,775785630,1362,1362,1362,1362,0
20240718,163900,775785630,1362,1362,1362,1362,0
20240718,163800,775785630,1362,1362,1362,1362,0
20240718,163700,775785630,1362,1362,1362,1362,0
20240718,163600,775785630,1362,1362,1362,1362,0
20240718,163500,775785630,1362,1362,1362,1362,0
20240718,163400,775785630,1362,1362,1362,1362,0
20240718,163300,775785630,1362,1362,1362,1362,0
20240718,163200,775785630,1362,1362,1362,1362,0
20240718,163100,775785630,1362,1362,1362,1362,0
20240718,163000,775785630,1362,1362,1362,1362,0
20240718,162900,775785630,1362,1362,1362,1362,0
20240718,162800,775785630,1362,1362,1362,1362,0
20240718,162700,775785630,1362,1362,1362,1362,0
20240718,162600,775785630,1362,1362,1362,1362,0
20240718,162500,775785630,1362,1362,1362,1362,0
20240718,162400,775785630,1362,1362,1362,1362,0
20240718,162300,775785630,1362,1362,1362,1362,0
20240718,162200,775785630,1362,1362,1362,1362,0
20240718,162100,775785630,1362,1362,1362,1362,8399
20240718,162000,775785630,1362,1362,1362,1362,0
20240718,161900,775785630,1362,1362,1362,1362,0
20240718,161800,775785630,1362,1362,1362,1362,0
20240718,161700,775785630,1362,1362,1362,1362,0
20240718,161600,775785630,1362,1362,1362,1362,0
20240718,161500,775785630,1362,1362,1362,1362,0
20240718,161400,775785630,1362,1362,1362,1362,0
20240718,161300,775785630,1362,1362,1362,1362,0
20240718,161200,775785630,1362,1362,1362,1362,0
20240718,161100,775785630,1362,1362,1362,1362,0
20240718,161000,775785630,1362,1362,1362,1362,0
20240718,160900,775785630,1362,1362,1362,1362,0
20240718,160800,775785630,1362,1362,1362,1362,0
20240718,160700,775785630,1362,1362,1362,1362,0
20240718,160600,775785630,1362,1362,1362,1362,0
20240718,160500,775785630,1362,1362,1362,1362,0
20240718,160400,775785630,1362,1362,1362,1362,0
20240718,160300,775785630,1362,1362,1362,1362,0
20240718,160200,775785630,1362,1362,1362,1362,0
20240718,160100,775785630,1362,1362,1362,1362,0
20240718,160000,775785630,1362,1362,1362,1362,0
20240718,155900,775785630,1362,1362,1362,1362,0
20240718,155800,775785630,1362,1362,1362,1362,0
20240718,155700,775785630,1362,1362,1362,1362,0
20240718,155600,775785630,1362,1362,1362,1362,0
20240718,155500,775785630,1362,1362,1362,1362,0
20240718,155400,775785630,1362,1362,1362,1362,0
20240718,155300,775785630,1362,1362,1362,1362,0
20240718,155200,775785630,1362,1362,1362,1362,0
20240718,155100,775785630,1362,1362,1362,1362,8399
20240718,155000,775785630,1362,1362,1362,1362,0
20240718,154900,775785630,1362,1362,1362,1362,0
20240718,154800,775785630,1362,1362,1362,1362,0
20240718,154700,775785630,1362,1362,1362,1362,0
20240718,154600,775785630,1362,1362,1362,1362,0
20240718,154500,775785630,1362,1362,1362,1362,0
20240718,154400,775785630,1362,1362,1362,1362,0
20240718,154300,775785630,1362,1362,1362,1362,0
20240718,154200,775785630,1362,1362,1362,1362,0
20240718,154100,775785630,1362,1362,1362,1362,0
20240718,154000,775785630,1362,1362,1362,1362,0
20240718,153900,775785630,1362,1362,1362,1362,0
20240718,153800,775785630,1362,1362,1362,1362,0
20240718,153700,775785630,1362,1362,1362,1362,0
20240718,153600,775785630,1362,1362,1362,1362,0
20240718,153500,775785630,1362,1362,1362,1362,0
20240718,153400,775785630,1362,1362,1362,1362,0
20240718,153300,775785630,1362,1362,1362,1362,0
20240718,153200,775785630,1362,1362,1362,1362,0
20240718,153100,775785630,1362,1362,1362,1362,0
20240718,153000,775785630,1362,1362,1362,1362,8399
20240718,152900,764346192,1368,1368,1368,1368,0
20240718,152800,764346192,1368,1368,1368,1368,0
20240718,152700,764346192,1368,1368,1368,1368,0
20240718,152600,764346192,1368,1368,1368,1368,0
20240718,152500,764346192,1368,1368,1368,1368,0
20240718,152400,764346192,1368,1368,1368,1368,0
20240718,152300,764346192,1368,1368,1368,1368,0
20240718,152200,764346192,1368,1368,1368,1368,0
20240718,152100,764346192,1368,1368,1368,1368,0
20240718,152000,764346192,1368,1368,1368,1368,0
20240718,151900,764346192,1368,1365,1368,1365,2492
20240718,151800,760944524,1365,1364,1365,1364,4919
20240718,151700,754235006,1364,1364,1364,1363,1666
20240718,151600,751962782,1364,1364,1365,1364,1321
20240718,151500,750160937,1364,1364,1364,1364,11
20240718,151400,750145933,1364,1363,1364,1363,4
20240718,151300,750140480,1363,1363,1363,1362,204
20240718,151200,749862431,1364,1362,1364,1361,5001
20240718,151100,743053204,1364,1363,1364,1363,10000
20240718,151000,729417205,1362,1361,1362,1361,8010
20240718,150900,718515585,1360,1360,1360,1360,100
20240718,150800,718379585,1359,1361,1361,1359,6139
20240718,150700,710028951,1359,1361,1361,1359,2687
20240718,150600,706375031,1361,1361,1361,1359,6009
20240718,150500,698204321,1362,1362,1362,1362,0
20240718,150400,698204321,1362,1362,1362,1362,1
20240718,150300,698202959,1361,1361,1361,1361,1412
20240718,150200,696281227,1361,1360,1361,1360,5661
20240718,150100,688581666,1360,1360,1360,1360,600
20240718,150000,687765666,1360,1360,1360,1360,0
20240718,145900,687765666,1360,1360,1360,1360,0
20240718,145800,687765666,1360,1360,1360,1360,20
20240718,145700,687738466,1360,1361,1361,1360,232
20240718,145600,687422936,1360,1360,1360,1360,1900
20240718,145500,684838936,1361,1361,1361,1361,11
20240718,145400,684823965,1361,1362,1362,1360,3101
20240718,145300,680603584,1362,1363,1363,1362,21
20240718,145200,680574972,1363,1360,1363,1360,2797
20240718,145100,676768676,1360,1362,1362,1359,6480
20240718,145000,667962290,1360,1360,1360,1360,0
20240718,144900,667962290,1360,1361,1362,1360,1070
20240718,144800,666507020,1361,1362,1362,1361,1603
20240718,144700,664324737,1362,1363,1363,1362,319
20240718,144600,663890253,1363,1362,1363,1362,816
20240718,144500,662778076,1361,1361,1361,1361,993
20240718,144400,661426603,1362,1360,1362,1360,807
20240718,144300,660329079,1359,1360,1360,1359,5471
20240718,144200,652892332,1360,1364,1364,1360,12003
20240718,144100,636560323,1364,1364,1364,1364,95
20240718,144000,636430743,1364,1364,1364,1364,10
20240718,143900,636417103,1364,1362,1364,1362,1544
20240718,143800,634313968,1361,1361,1361,1361,1736
20240718,143700,631951272,1361,1361,1361,1361,72
20240718,143600,631853280,1362,1362,1362,1362,0
20240718,143500,631853280,1362,1362,1362,1362,0
20240718,143400,631853280,1362,1362,1362,1362,0
20240718,143300,631853280,1362,1362,1362,1362,2763
20240718,143200,628090074,1362,1362,1362,1362,0
20240718,143100,628090074,1362,1362,1362,1362,0
20240718,143000,628090074,1362,1362,1362,1362,0
20240718,142900,628090074,1362,1362,1362,1362,36
20240718,142800,628041042,1362,1362,1362,1359,11509
20240718,142700,612388796,1364,1361,1364,1361,3159
20240718,142600,608086516,1361,1361,1361,1361,0
20240718,142500,608086516,1361,1361,1361,1361,21
20240718,142400,608057935,1362,1362,1362,1362,0
20240718,142300,608057935,1362,1362,1362,1362,0
20240718,142200,608057935,1362,1362,1362,1362,0
20240718,142100,608057935,1362,1362,1362,1362,20
20240718,142000,608030695,1362,1362,1362,1362,0
20240718,141900,608030695,1362,1361,1362,1361,201
20240718,141800,607757133,1361,1361,1361,1361,2782
20240718,141700,603970831,1361,1361,1361,1361,1100
20240718,141600,602473731,1361,1361,1361,1361,8
20240718,141500,602462843,1361,1361,1361,1361,0
20240718,141400,602462843,1361,1361,1361,1361,0
20240718,141300,602462843,1361,1361,1361,1361,3184
20240718,141200,598129419,1362,1362,1362,1362,0
20240718,141100,598129419,1362,1361,1362,1361,22
20240718,141000,598099457,1361,1361,1361,1361,1
20240718,140900,598098096,1361,1361,1361,1361,0
20240718,140800,598098096,1361,1361,1361,1361,1
20240718,140700,598096735,1360,1360,1360,1360,0
20240718,140600,598096735,1360,1360,1360,1360,0
20240718,140500,598096735,1360,1360,1360,1360,300
20240718,140400,597688735,1360,1360,1360,1360,100
20240718,140300,597552735,1360,1362,1362,1360,3
20240718,140200,597548651,1359,1359,1359,1359,31
20240718,140100,597506522,1362,1362,1362,1362,1
20240718,140000,597505160,1359,1359,1359,1359,0
20240718,135900,597505160,1359,1359,1359,1359,319
20240718,135800,597071639,1358,1358,1358,1358,1
20240718,135700,597070281,1360,1358,1360,1358,3
20240718,135600,597066203,1358,1358,1358,1358,0
20240718,135500,597066203,1358,1359,1359,1358,873
20240718,135400,595880568,1358,1358,1358,1358,724
20240718,135300,594897376,1358,1358,1358,1358,0
20240718,135200,594897376,1358,1361,1361,1358,805
20240718,135100,593802551,1361,1359,1362,1359,18
20240718,135000,593778043,1357,1357,1357,1357,0
20240718,134900,593778043,1357,1357,1357,1357,17308
20240718,134800,570291087,1357,1357,1357,1357,2880
20240718,134700,566382927,1357,1357,1357,1357,151
20240718,134600,566178020,1357,1357,1357,1357,538
20240718,134500,565447954,1356,1356,1356,1356,200
20240718,134400,565176754,1357,1357,1357,1357,24
20240718,134300,565144186,1357,1360,1360,1357,20126
20240718,134200,537809081,1361,1361,1361,1361,2009
20240718,134100,535074832,1362,1362,1362,1362,0
20240718,134000,535074832,1362,1362,1362,1362,1
20240718,133900,535073470,1362,1362,1362,1362,990
20240718,133800,533725090,1362,1362,1362,1362,200
20240718,133700,533452690,1362,1363,1363,1362,1568
20240718,133600,531315666,1364,1364,1364,1364,0
20240718,133500,531315666,1364,1364,1364,1364,2649
20240718,133400,527702430,1365,1365,1365,1365,0
20240718,133300,527702430,1365,1365,1365,1365,1283
20240718,133200,525951135,1365,1365,1365,1365,77
20240718,133100,525846030,1364,1364,1364,1364,0
20240718,133000,525846030,1364,1364,1364,1364,0
20240718,132900,525846030,1364,1364,1364,1364,0
20240718,132800,525846030,1364,1365,1365,1364,2033
20240718,132700,523071546,1366,1366,1366,1366,236
20240718,132600,522749170,1367,1367,1367,1367,0
20240718,132500,522749170,1367,1367,1367,1367,1
20240718,132400,522747803,1366,1366,1366,1366,0
20240718,132300,522747803,1366,1366,1366,1366,0
20240718,132200,522747803,1366,1366,1366,1366,0
20240718,132100,522747803,1366,1366,1366,1366,0
20240718,132000,522747803,1366,1366,1366,1366,39
20240718,131900,522694529,1366,1366,1366,1366,800
20240718,131800,521601729,1366,1366,1366,1366,0
20240718,131700,521601729,1366,1366,1366,1366,0
20240718,131600,521601729,1366,1366,1366,1366,0
20240718,131500,521601729,1366,1366,1366,1366,1
20240718,131400,521600363,1367,1367,1367,1367,0
20240718,131300,521600363,1367,1367,1367,1367,0
20240718,131200,521600363,1367,1367,1367,1367,0
20240718,131100,521600363,1367,1366,1367,1366,1003
20240718,131000,520230263,1364,1364,1364,1364,0
20240718,130900,520230263,1364,1367,1367,1364,5437
20240718,130800,512808765,1367,1367,1367,1367,6
20240718,130700,512800563,1367,1366,1367,1366,76
20240718,130600,512696746,1366,1366,1366,1366,0
20240718,130500,512696746,1366,1366,1366,1366,0
20240718,130400,512696746,1366,1366,1366,1366,5000
20240718,130300,505866746,1366,1366,1366,1366,0
20240718,130200,505866746,1366,1366,1366,1366,0
20240718,130100,505866746,1366,1366,1366,1366,0
20240718,130000,505866746,1366,1367,1367,1366,100
20240718,125900,505730144,1366,1366,1366,1366,0
20240718,125800,505730144,1366,1367,1367,1366,800
20240718,125700,504636923,1366,1366,1366,1366,0
20240718,125600,504636923,1366,1366,1366,1366,0
20240718,125500,504636923,1366,1366,1366,1366,0
20240718,125400,504636923,1366,1366,1366,1366,0
20240718,125300,504636923,1366,1366,1366,1366,0
20240718,125200,504636923,1366,1369,1369,1366,1016
20240718,125100,503248126,1369,1369,1369,1369,500
20240718,125000,502563626,1369,1369,1369,1369,233
20240718,124900,502244649,1369,1369,1369,1369,0
20240718,124800,502244649,1369,1369,1369,1369,0
20240718,124700,502244649,1369,1369,1369,1369,233
20240718,124600,501925672,1371,1371,1371,1371,0
20240718,124500,501925672,1371,1371,1371,1371,0
20240718,124400,501925672,1371,1371,1371,1371,0
20240718,124300,501925672,1371,1371,1371,1371,74
20240718,124200,501824218,1369,1369,1369,1369,0
20240718,124100,501824218,1369,1369,1369,1369,260
20240718,124000,501468278,1369,1369,1369,1369,0
20240718,123900,501468278,1369,1371,1371,1369,2
20240718,123800,501465538,1371,1371,1371,1371,0
20240718,123700,501465538,1371,1371,1371,1371,0
20240718,123600,501465538,1371,1370,1371,1370,12
20240718,123500,501449087,1370,1370,1370,1370,1
20240718,123400,501447717,1370,1370,1370,1370,550
20240718,123300,500694217,1370,1370,1370,1370,0
20240718,123200,500694217,1370,1370,1370,1370,5
20240718,123100,500687367,1369,1369,1369,1369,586
20240718,123000,499885133,1369,1369,1369,1369,48
20240718,122900,499819421,1369,1369,1369,1369,0
20240718,122800,499819421,1369,1369,1369,1369,956
20240718,122700,498510657,1366,1366,1366,1366,0
20240718,122600,498510657,1366,1366,1366,1366,0
20240718,122500,498510657,1366,1366,1366,1366,0
20240718,122400,498510657,1366,1366,1366,1366,102
20240718,122300,498371325,1366,1366,1366,1366,2000
20240718,122200,495639325,1365,1365,1365,1365,2349
20240718,122100,492432940,1364,1364,1364,1364,0
20240718,122000,492432940,1364,1364,1364,1364,0
20240718,121900,492432940,1364,1364,1364,1364,0
20240718,121800,492432940,1364,1364,1364,1364,1
20240718,121700,492431576,1367,1364,1367,1364,1470
20240718,121600,490426376,1367,1367,1367,1367,0
20240718,121500,490426376,1367,1365,1367,1365,1086
20240718,121400,488943984,1366,1366,1366,1366,0
20240718,121300,488943984,1366,1366,1366,1366,0
20240718,121200,488943984,1366,1366,1366,1366,203
20240718,121100,488666686,1364,1364,1364,1364,0
20240718,121000,488666686,1364,1366,1366,1364,1383
20240718,120900,486779439,1365,1370,1370,1365,506
20240718,120800,486088743,1366,1370,1370,1366,2179
20240718,120700,483112225,1367,1367,1367,1367,0
20240718,120600,483112225,1367,1367,1367,1367,0
20240718,120500,483112225,1367,1367,1367,1367,218
20240718,120400,482814219,1367,1367,1367,1367,0
20240718,120300,482814219,1367,1367,1367,1367,0
20240718,120200,482814219,1367,1366,1367,1366,596
20240718,120100,481999571,1366,1366,1366,1366,1
20240718,120000,481998205,1367,1367,1367,1367,0
20240718,115900,481998205,1367,1367,1367,1367,40
20240718,115800,481943525,1367,1367,1367,1367,139
20240718,115700,481753512,1366,1366,1366,1366,0
20240718,115600,481753512,1366,1366,1366,1366,0
20240718,115500,481753512,1366,1369,1369,1366,193
20240718,115400,481489841,1365,1367,1367,1365,2297
20240718,115300,478353329,1367,1368,1368,1367,859
20240718,115200,477178854,1368,1368,1368,1368,61
20240718,115100,477095406,1369,1369,1369,1369,0
20240718,115000,477095406,1369,1369,1369,1369,199
20240718,114900,476822975,1370,1370,1370,1370,0
20240718,114800,476822975,1370,1369,1370,1369,2
20240718,114700,476820236,1370,1370,1370,1370,1
20240718,114600,476818866,1369,1369,1369,1369,4
20240718,114500,476813390,1370,1370,1370,1370,258
20240718,114400,476459930,1370,1370,1370,1370,300
20240718,114300,476048930,1370,1370,1370,1370,452
20240718,114200,475429690,1368,1369,1369,1368,600
20240718,114100,474608889,1367,1367,1367,1367,0
20240718,114000,474608889,1367,1367,1367,1367,0
20240718,113900,474608889,1367,1367,1367,1367,0
20240718,113800,474608889,1367,1367,1367,1367,652
20240718,113700,473717605,1366,1366,1366,1366,300
20240718,113600,473307805,1366,1366,1366,1366,300
20240718,113500,472898005,1367,1367,1367,1367,1
20240718,113400,472896638,1366,1366,1366,1366,0
20240718,113300,472896638,1366,1366,1366,1366,1003
20240718,113200,471526540,1365,1366,1366,1365,2034
20240718,113100,468749096,1365,1365,1365,1365,0
20240718,113000,468749096,1365,1369,1369,1365,5949
20240718,112900,460613185,1371,1371,1371,1371,0
20240718,112800,460613185,1371,1371,1371,1371,100
20240718,112700,460476085,1371,1371,1371,1371,5
20240718,112600,460469230,1371,1371,1371,1371,10
20240718,112500,460455520,1371,1371,1371,1371,0
20240718,112400,460455520,1371,1371,1371,1371,2000
20240718,112300,457713520,1371,1371,1371,1371,0
20240718,112200,457713520,1371,1371,1371,1371,0
20240718,112100,457713520,1371,1365,1371,1365,3072
20240718,112000,453519808,1364,1364,1364,1364,64
20240718,111900,453432512,1365,1365,1365,1365,77
20240718,111800,453327407,1365,1365,1365,1365,18
20240718,111700,453302837,1365,1365,1365,1365,3469
20240718,111600,448567652,1366,1366,1366,1366,1270
20240718,111500,446832832,1369,1369,1369,1369,0
20240718,111400,446832832,1369,1368,1369,1368,2
20240718,111300,446830095,1366,1366,1366,1366,0
20240718,111200,446830095,1366,1366,1366,1366,0
20240718,111100,446830095,1366,1366,1366,1366,4
20240718,111000,446824631,1367,1367,1367,1367,0
20240718,110900,446824631,1367,1368,1368,1367,659
20240718,110800,445923663,1369,1373,1373,1369,20640
20240718,110700,417616943,1374,1374,1374,1374,0
20240718,110600,417616943,1374,1374,1374,1374,1
20240718,110500,417615569,1375,1375,1375,1375,0
20240718,110400,417615569,1375,1375,1375,1375,1
20240718,110300,417614194,1372,1373,1373,1372,1136
20240718,110200,416055588,1375,1375,1375,1375,0
20240718,110100,416055588,1375,1375,1375,1375,0
20240718,110000,416055588,1375,1375,1375,1375,0
20240718,105900,416055588,1375,1375,1375,1375,0
20240718,105800,416055588,1375,1374,1375,1374,4127
20240718,105700,410380964,1375,1373,1375,1373,936
20240718,105600,409094850,1375,1375,1375,1375,0
20240718,105500,409094850,1375,1375,1375,1375,0
20240718,105400,409094850,1375,1375,1375,1375,0
20240718,105300,409094850,1375,1375,1375,1375,0
20240718,105200,409094850,1375,1375,1375,1375,0
20240718,105100,409094850,1375,1370,1375,1370,500
20240718,105000,408408941,1373,1372,1374,1372,999
20240718,104900,407038146,1374,1374,1374,1374,7
20240718,104800,407028528,1374,1372,1374,1372,158
20240718,104700,406811718,1372,1371,1372,1371,9044
20240718,104600,394403741,1371,1372,1372,1371,3657
20240718,104500,389389794,1373,1373,1373,1373,0
20240718,104400,389389794,1373,1374,1374,1373,3
20240718,104300,389385673,1374,1374,1374,1374,500
20240718,104200,388698673,1371,1371,1371,1371,0
20240718,104100,388698673,1371,1371,1371,1371,2587
20240718,104000,385151896,1370,1370,1370,1370,0
20240718,103900,385151896,1370,1371,1371,1370,1002
20240718,103800,383778155,1370,1370,1370,1370,0
20240718,103700,383778155,1370,1373,1373,1370,1000
20240718,103600,382407143,1374,1377,1377,1374,4448
20240718,103500,376291725,1379,1379,1379,1379,0
20240718,103400,376291725,1379,1377,1379,1377,3515
20240718,103300,371445223,1376,1376,1376,1376,751
20240718,103200,370411847,1375,1373,1375,1373,2350
20240718,103100,367181315,1373,1372,1373,1372,1026
20240718,103000,365772942,1372,1371,1372,1371,1237
20240718,102900,364075879,1371,1369,1371,1369,3015
20240718,102800,359944511,1370,1364,1370,1364,53
20240718,102700,359872038,1364,1365,1365,1363,1529
20240718,102600,357786481,1362,1365,1365,1362,1566
20240718,102500,355649191,1370,1362,1370,1362,200
20240718,102400,355376767,1361,1362,1362,1361,410
20240718,102300,354818747,1361,1361,1361,1361,984
20240718,102200,353479523,1361,1364,1364,1361,450
20240718,102100,352866482,1366,1366,1366,1366,248
20240718,102000,352527714,1366,1369,1369,1366,6180
20240718,101900,344081923,1369,1369,1369,1369,767
20240718,101800,343031900,1369,1367,1369,1367,51
20240718,101700,342962145,1362,1362,1362,1362,0
20240718,101600,342962145,1362,1361,1362,1361,705
20240718,101500,342001936,1361,1360,1362,1360,2726
20240718,101400,338294462,1359,1359,1359,1359,1000
20240718,101300,336935462,1360,1360,1360,1360,0
20240718,101200,336935462,1360,1360,1360,1359,25625
20240718,101100,302087901,1360,1360,1360,1360,5806
20240718,101000,294191741,1360,1360,1360,1360,845
20240718,100900,293042541,1361,1361,1361,1361,152
20240718,100800,292835669,1361,1361,1361,1361,947
20240718,100700,291546802,1361,1361,1361,1361,489
20240718,100600,290881273,1360,1360,1360,1360,0
20240718,100500,290881273,1360,1361,1362,1360,237
20240718,100400,290558801,1361,1361,1361,1361,2281
20240718,100300,287454360,1361,1363,1363,1361,3209
20240718,100200,283084272,1363,1363,1363,1363,175
20240718,100100,282845747,1362,1362,1362,1362,0
20240718,100000,282845747,1362,1362,1362,1362,0
20240718,095900,282845747,1362,1362,1362,1362,627
20240718,095800,281991773,1363,1363,1363,1363,2
20240718,095700,281989047,1362,1363,1364,1362,520
20240718,095600,281280720,1363,1363,1363,1363,180
20240718,095500,281035380,1364,1364,1364,1364,0
20240718,095400,281035380,1364,1364,1364,1364,2
20240718,095300,281032652,1364,1364,1365,1364,45
20240718,095200,280971267,1364,1363,1367,1363,2235
20240718,095100,277920759,1363,1363,1363,1363,25
20240718,095000,277886684,1364,1363,1364,1363,10
20240718,094900,277873045,1362,1362,1362,1362,1501
20240718,094800,275828683,1362,1363,1365,1362,2135
20240718,094700,272918728,1363,1363,1363,1363,0
20240718,094600,272918728,1363,1363,1363,1363,912
20240718,094500,271675672,1363,1363,1363,1363,515
20240718,094400,270973727,1363,1363,1363,1363,11
20240718,094300,270958734,1363,1363,1363,1363,539
20240718,094200,270224077,1363,1363,1365,1363,1069
20240718,094100,268766936,1364,1364,1364,1364,2004
20240718,094000,266033480,1362,1362,1362,1362,403
20240718,093900,265484594,1362,1362,1362,1362,1660
20240718,093800,263223674,1362,1362,1362,1362,1435
20240718,093700,261269204,1362,1363,1364,1361,574
20240718,093600,260487410,1362,1360,1362,1360,1480
20240718,093500,258474590,1360,1360,1360,1360,20
20240718,093400,258447390,1360,1361,1361,1360,4030
20240718,093300,252964189,1361,1362,1362,1361,2997
20240718,093200,248885172,1362,1363,1363,1362,575
20240718,093100,248102021,1365,1363,1365,1363,4
20240718,093000,248096563,1365,1365,1365,1365,0
20240718,092900,248096563,1365,1362,1365,1362,179
20240718,092800,247852758,1362,1362,1362,1362,0
20240718,092700,247852758,1362,1362,1362,1362,2498
20240718,092600,244450482,1362,1362,1362,1360,2878
20240718,092500,240531503,1362,1365,1366,1362,1571
20240718,092400,238390917,1363,1364,1364,1363,521
20240718,092300,237680283,1365,1366,1366,1365,1182
20240718,092200,236066302,1366,1366,1366,1366,1001
20240718,092100,234698936,1367,1370,1371,1365,6422
20240718,092000,225922142,1372,1369,1372,1369,1184
20240718,091900,224300137,1369,1372,1372,1367,10446
20240718,091800,210012074,1372,1366,1372,1366,735
20240718,091700,209007402,1366,1365,1366,1365,509
20240718,091600,208312597,1364,1362,1365,1361,5877
20240718,091500,200305448,1361,1359,1361,1358,2900
20240718,091400,196363917,1358,1358,1358,1358,1018
20240718,091300,194981473,1360,1357,1360,1357,3798
20240718,091200,189827287,1357,1357,1359,1357,6802
20240718,091100,180595175,1357,1357,1359,1357,1578
20240718,091000,178451769,1360,1358,1363,1357,11098
20240718,090900,163351929,1356,1358,1358,1355,5951
20240718,090800,155282564,1359,1356,1359,1355,7261
20240718,090700,145431797,1356,1358,1358,1356,1909
20240718,090600,142842563,1362,1356,1362,1356,4297
20240718,090500,137015823,1357,1365,1365,1356,6874
20240718,090400,127685656,1364,1360,1365,1357,8934
20240718,090300,115526502,1366,1362,1366,1362,13643
20240718,090200,96944724,1362,1363,1363,1358,18302
20240718,090100,72056236,1367,1360,1368,1359,11313
20240718,090000,56669793,1359,1355,1368,1355,41815