KissMeData/009270/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,185200,403126917,1329,1329,1329,1329,8531
20240730,185100,403126917,1329,1329,1329,1329,0
20240730,185000,403126917,1329,1329,1329,1329,0
20240730,184900,403126917,1329,1329,1329,1329,0
20240730,184800,403126917,1329,1329,1329,1329,0
20240730,184700,403126917,1329,1329,1329,1329,0
20240730,184600,403126917,1329,1329,1329,1329,0
20240730,184500,403126917,1329,1329,1329,1329,0
20240730,184400,403126917,1329,1329,1329,1329,0
20240730,184300,403126917,1329,1329,1329,1329,0
20240730,184200,403126917,1329,1329,1329,1329,0
20240730,184100,403126917,1329,1329,1329,1329,0
20240730,184000,403126917,1329,1329,1329,1329,0
20240730,183900,403126917,1329,1329,1329,1329,0
20240730,183800,403126917,1329,1329,1329,1329,0
20240730,183700,403126917,1329,1329,1329,1329,0
20240730,183600,403126917,1329,1329,1329,1329,0
20240730,183500,403126917,1329,1329,1329,1329,0
20240730,183400,403126917,1329,1329,1329,1329,0
20240730,183300,403126917,1329,1329,1329,1329,0
20240730,183200,403126917,1329,1329,1329,1329,0
20240730,183100,403126917,1329,1329,1329,1329,0
20240730,183000,403126917,1329,1329,1329,1329,0
20240730,182900,403126917,1329,1329,1329,1329,0
20240730,182800,403126917,1329,1329,1329,1329,0
20240730,182700,403126917,1329,1329,1329,1329,0
20240730,182600,403126917,1329,1329,1329,1329,0
20240730,182500,403126917,1329,1329,1329,1329,0
20240730,182400,403126917,1329,1329,1329,1329,0
20240730,182300,403126917,1329,1329,1329,1329,0
20240730,182200,403126917,1329,1329,1329,1329,8531
20240730,182100,403126917,1329,1329,1329,1329,0
20240730,182000,403126917,1329,1329,1329,1329,0
20240730,181900,403126917,1329,1329,1329,1329,0
20240730,181800,403126917,1329,1329,1329,1329,0
20240730,181700,403126917,1329,1329,1329,1329,0
20240730,181600,403126917,1329,1329,1329,1329,0
20240730,181500,403126917,1329,1329,1329,1329,0
20240730,181400,403126917,1329,1329,1329,1329,0
20240730,181300,403126917,1329,1329,1329,1329,0
20240730,181200,403126917,1329,1329,1329,1329,0
20240730,181100,403126917,1329,1329,1329,1329,0
20240730,181000,403126917,1329,1329,1329,1329,0
20240730,180900,403126917,1329,1329,1329,1329,0
20240730,180800,403126917,1329,1329,1329,1329,0
20240730,180700,403126917,1329,1329,1329,1329,0
20240730,180600,403126917,1329,1329,1329,1329,0
20240730,180500,403126917,1329,1329,1329,1329,0
20240730,180400,403126917,1329,1329,1329,1329,0
20240730,180300,403126917,1329,1329,1329,1329,0
20240730,180200,403126917,1329,1329,1329,1329,0
20240730,180100,403126917,1329,1329,1329,1329,0
20240730,180000,403126917,1329,1329,1329,1329,0
20240730,175900,403126917,1329,1329,1329,1329,0
20240730,175800,403126917,1329,1329,1329,1329,0
20240730,175700,403126917,1329,1329,1329,1329,0
20240730,175600,403126917,1329,1329,1329,1329,0
20240730,175500,403126917,1329,1329,1329,1329,0
20240730,175400,403126917,1329,1329,1329,1329,0
20240730,175300,403126917,1329,1329,1329,1329,0
20240730,175200,403126917,1329,1329,1329,1329,8531
20240730,175100,403126917,1329,1329,1329,1329,0
20240730,175000,403126917,1329,1329,1329,1329,0
20240730,174900,403126917,1329,1329,1329,1329,0
20240730,174800,403126917,1329,1329,1329,1329,0
20240730,174700,403126917,1329,1329,1329,1329,0
20240730,174600,403126917,1329,1329,1329,1329,0
20240730,174500,403126917,1329,1329,1329,1329,0
20240730,174400,403126917,1329,1329,1329,1329,0
20240730,174300,403126917,1329,1329,1329,1329,0
20240730,174200,403126917,1329,1329,1329,1329,0
20240730,174100,403126917,1329,1329,1329,1329,0
20240730,174000,403126917,1329,1329,1329,1329,0
20240730,173900,403126917,1329,1329,1329,1329,0
20240730,173800,403126917,1329,1329,1329,1329,0
20240730,173700,403126917,1329,1329,1329,1329,0
20240730,173600,403126917,1329,1329,1329,1329,0
20240730,173500,403126917,1329,1329,1329,1329,0
20240730,173400,403126917,1329,1329,1329,1329,0
20240730,173300,403126917,1329,1329,1329,1329,0
20240730,173200,403126917,1329,1329,1329,1329,0
20240730,173100,403126917,1329,1329,1329,1329,0
20240730,173000,403126917,1329,1329,1329,1329,0
20240730,172900,403126917,1329,1329,1329,1329,0
20240730,172800,403126917,1329,1329,1329,1329,0
20240730,172700,403126917,1329,1329,1329,1329,0
20240730,172600,403126917,1329,1329,1329,1329,0
20240730,172500,403126917,1329,1329,1329,1329,0
20240730,172400,403126917,1329,1329,1329,1329,0
20240730,172300,403126917,1329,1329,1329,1329,0
20240730,172200,403126917,1329,1329,1329,1329,8531
20240730,172100,403126917,1329,1329,1329,1329,0
20240730,172000,403126917,1329,1329,1329,1329,0
20240730,171900,403126917,1329,1329,1329,1329,0
20240730,171800,403126917,1329,1329,1329,1329,0
20240730,171700,403126917,1329,1329,1329,1329,0
20240730,171600,403126917,1329,1329,1329,1329,0
20240730,171500,403126917,1329,1329,1329,1329,0
20240730,171400,403126917,1329,1329,1329,1329,0
20240730,171300,403126917,1329,1329,1329,1329,0
20240730,171200,403126917,1329,1329,1329,1329,0
20240730,171100,403126917,1329,1329,1329,1329,0
20240730,171000,403126917,1329,1329,1329,1329,0
20240730,170900,403126917,1329,1329,1329,1329,0
20240730,170800,403126917,1329,1329,1329,1329,0
20240730,170700,403126917,1329,1329,1329,1329,0
20240730,170600,403126917,1329,1329,1329,1329,0
20240730,170500,403126917,1329,1329,1329,1329,0
20240730,170400,403126917,1329,1329,1329,1329,0
20240730,170300,403126917,1329,1329,1329,1329,0
20240730,170200,403126917,1329,1329,1329,1329,0
20240730,170100,403126917,1329,1329,1329,1329,0
20240730,170000,403126917,1329,1329,1329,1329,0
20240730,165900,403126917,1329,1329,1329,1329,0
20240730,165800,403126917,1329,1329,1329,1329,0
20240730,165700,403126917,1329,1329,1329,1329,0
20240730,165600,403126917,1329,1329,1329,1329,0
20240730,165500,403126917,1329,1329,1329,1329,0
20240730,165400,403126917,1329,1329,1329,1329,0
20240730,165300,403126917,1329,1329,1329,1329,0
20240730,165200,403126917,1329,1329,1329,1329,8531
20240730,165100,403126917,1329,1329,1329,1329,0
20240730,165000,403126917,1329,1329,1329,1329,0
20240730,164900,403126917,1329,1329,1329,1329,0
20240730,164800,403126917,1329,1329,1329,1329,0
20240730,164700,403126917,1329,1329,1329,1329,0
20240730,164600,403126917,1329,1329,1329,1329,0
20240730,164500,403126917,1329,1329,1329,1329,0
20240730,164400,403126917,1329,1329,1329,1329,0
20240730,164300,403126917,1329,1329,1329,1329,0
20240730,164200,403126917,1329,1329,1329,1329,0
20240730,164100,403126917,1329,1329,1329,1329,0
20240730,164000,403126917,1329,1329,1329,1329,0
20240730,163900,403126917,1329,1329,1329,1329,0
20240730,163800,403126917,1329,1329,1329,1329,0
20240730,163700,403126917,1329,1329,1329,1329,0
20240730,163600,403126917,1329,1329,1329,1329,0
20240730,163500,403126917,1329,1329,1329,1329,0
20240730,163400,403126917,1329,1329,1329,1329,0
20240730,163300,403126917,1329,1329,1329,1329,0
20240730,163200,403126917,1329,1329,1329,1329,0
20240730,163100,403126917,1329,1329,1329,1329,0
20240730,163000,403126917,1329,1329,1329,1329,0
20240730,162900,403126917,1329,1329,1329,1329,0
20240730,162800,403126917,1329,1329,1329,1329,0
20240730,162700,403126917,1329,1329,1329,1329,0
20240730,162600,403126917,1329,1329,1329,1329,0
20240730,162500,403126917,1329,1329,1329,1329,0
20240730,162400,403126917,1329,1329,1329,1329,0
20240730,162300,403126917,1329,1329,1329,1329,0
20240730,162200,403126917,1329,1329,1329,1329,8531
20240730,162100,403126917,1329,1329,1329,1329,0
20240730,162000,403126917,1329,1329,1329,1329,0
20240730,161900,403126917,1329,1329,1329,1329,0
20240730,161800,403126917,1329,1329,1329,1329,0
20240730,161700,403126917,1329,1329,1329,1329,0
20240730,161600,403126917,1329,1329,1329,1329,0
20240730,161500,403126917,1329,1329,1329,1329,0
20240730,161400,403126917,1329,1329,1329,1329,0
20240730,161300,403126917,1329,1329,1329,1329,0
20240730,161200,403126917,1329,1329,1329,1329,0
20240730,161100,403126917,1329,1329,1329,1329,0
20240730,161000,403126917,1329,1329,1329,1329,0
20240730,160900,403126917,1329,1329,1329,1329,0
20240730,160800,403126917,1329,1329,1329,1329,0
20240730,160700,403126917,1329,1329,1329,1329,0
20240730,160600,403126917,1329,1329,1329,1329,0
20240730,160500,403126917,1329,1329,1329,1329,0
20240730,160400,403126917,1329,1329,1329,1329,0
20240730,160300,403126917,1329,1329,1329,1329,0
20240730,160200,403126917,1329,1329,1329,1329,0
20240730,160100,403126917,1329,1329,1329,1329,0
20240730,160000,403126917,1329,1329,1329,1329,0
20240730,155900,403126917,1329,1329,1329,1329,0
20240730,155800,403126917,1329,1329,1329,1329,0
20240730,155700,403126917,1329,1329,1329,1329,0
20240730,155600,403126917,1329,1329,1329,1329,0
20240730,155500,403126917,1329,1329,1329,1329,0
20240730,155400,403126917,1329,1329,1329,1329,0
20240730,155300,403126917,1329,1329,1329,1329,0
20240730,155200,403126917,1329,1329,1329,1329,8531
20240730,155100,403126917,1329,1329,1329,1329,0
20240730,155000,403126917,1329,1329,1329,1329,0
20240730,154900,403126917,1329,1329,1329,1329,0
20240730,154800,403126917,1329,1329,1329,1329,0
20240730,154700,403126917,1329,1329,1329,1329,0
20240730,154600,403126917,1329,1329,1329,1329,0
20240730,154500,403126917,1329,1329,1329,1329,0
20240730,154400,403126917,1329,1329,1329,1329,0
20240730,154300,403126917,1329,1329,1329,1329,0
20240730,154200,403126917,1329,1329,1329,1329,0
20240730,154100,403126917,1329,1329,1329,1329,0
20240730,154000,403126917,1329,1329,1329,1329,0
20240730,153900,403126917,1329,1329,1329,1329,0
20240730,153800,403126917,1329,1329,1329,1329,0
20240730,153700,403126917,1329,1329,1329,1329,0
20240730,153600,403126917,1329,1329,1329,1329,0
20240730,153500,403126917,1329,1329,1329,1329,0
20240730,153400,403126917,1329,1329,1329,1329,0
20240730,153300,403126917,1329,1329,1329,1329,0
20240730,153200,403126917,1329,1329,1329,1329,0
20240730,153100,403126917,1329,1329,1329,1329,0
20240730,153000,403126917,1329,1329,1329,1329,8531
20240730,152900,391789218,1329,1329,1329,1329,0
20240730,152800,391789218,1329,1329,1329,1329,0
20240730,152700,391789218,1329,1329,1329,1329,0
20240730,152600,391789218,1329,1329,1329,1329,0
20240730,152500,391789218,1329,1329,1329,1329,0
20240730,152400,391789218,1329,1329,1329,1329,0
20240730,152300,391789218,1329,1329,1329,1329,0
20240730,152200,391789218,1329,1329,1329,1329,0
20240730,152100,391789218,1329,1329,1329,1329,0
20240730,152000,391789218,1329,1329,1329,1329,0
20240730,151900,391789218,1329,1329,1329,1329,1951
20240730,151800,389196339,1329,1331,1331,1329,801
20240730,151700,388131806,1332,1332,1332,1332,34
20240730,151600,388086518,1329,1330,1331,1329,3003
20240730,151500,384093032,1331,1331,1331,1331,0
20240730,151400,384093032,1331,1331,1331,1331,2
20240730,151300,384090370,1329,1330,1330,1329,74
20240730,151200,383992019,1331,1331,1331,1331,3232
20240730,151100,379690227,1330,1330,1330,1330,2
20240730,151000,379687567,1329,1329,1329,1329,99
20240730,150900,379555996,1331,1331,1331,1331,1
20240730,150800,379554665,1329,1331,1331,1329,880
20240730,150700,378384985,1331,1331,1331,1331,63
20240730,150600,378301132,1331,1331,1331,1331,11
20240730,150500,378286491,1331,1331,1331,1331,0
20240730,150400,378286491,1331,1331,1331,1331,0
20240730,150300,378286491,1331,1330,1331,1330,13
20240730,150200,378269199,1330,1330,1330,1330,0
20240730,150100,378269199,1330,1330,1330,1330,500
20240730,150000,377604199,1330,1330,1330,1330,2
20240730,145900,377601539,1331,1331,1331,1331,0
20240730,145800,377601539,1331,1331,1331,1331,3
20240730,145700,377597546,1330,1330,1330,1330,0
20240730,145600,377597546,1330,1330,1330,1330,0
20240730,145500,377597546,1330,1330,1330,1330,0
20240730,145400,377597546,1330,1330,1330,1330,0
20240730,145300,377597546,1330,1330,1330,1330,145
20240730,145200,377404696,1330,1330,1330,1330,169
20240730,145100,377179926,1330,1330,1330,1330,300
20240730,145000,376780926,1329,1329,1329,1329,0
20240730,144900,376780926,1329,1329,1329,1329,500
20240730,144800,376116426,1330,1330,1330,1330,100
20240730,144700,375983426,1330,1330,1330,1330,0
20240730,144600,375983426,1330,1330,1330,1330,103
20240730,144500,375846436,1330,1330,1330,1330,39
20240730,144400,375794566,1329,1330,1330,1329,178
20240730,144300,375558003,1330,1330,1330,1330,690
20240730,144200,374640303,1330,1330,1330,1330,0
20240730,144100,374640303,1330,1329,1330,1329,1797
20240730,144000,372251990,1329,1329,1329,1329,21
20240730,143900,372224081,1329,1332,1332,1329,30000
20240730,143800,332345084,1332,1332,1332,1332,3
20240730,143700,332341088,1332,1332,1332,1332,0
20240730,143600,332341088,1332,1332,1332,1332,0
20240730,143500,332341088,1332,1332,1332,1332,0
20240730,143400,332341088,1332,1332,1332,1332,3
20240730,143300,332337092,1333,1333,1333,1333,0
20240730,143200,332337092,1333,1333,1333,1333,0
20240730,143100,332337092,1333,1333,1333,1333,0
20240730,143000,332337092,1333,1333,1333,1333,0
20240730,142900,332337092,1333,1332,1333,1332,9
20240730,142800,332325100,1332,1331,1332,1331,151
20240730,142700,332123979,1332,1330,1332,1330,3001
20240730,142600,328132647,1332,1332,1332,1332,0
20240730,142500,328132647,1332,1332,1332,1332,0
20240730,142400,328132647,1332,1332,1332,1332,0
20240730,142300,328132647,1332,1331,1332,1331,2000
20240730,142200,325468661,1330,1331,1331,1330,769
20240730,142100,324445662,1331,1331,1331,1331,0
20240730,142000,324445662,1331,1331,1331,1331,1
20240730,141900,324444331,1331,1331,1331,1331,0
20240730,141800,324444331,1331,1331,1331,1331,1
20240730,141700,324443000,1330,1330,1330,1330,0
20240730,141600,324443000,1330,1330,1330,1330,0
20240730,141500,324443000,1330,1330,1330,1330,0
20240730,141400,324443000,1330,1330,1330,1330,1000
20240730,141300,323113000,1330,1330,1330,1330,1
20240730,141200,323111670,1331,1331,1331,1331,0
20240730,141100,323111670,1331,1331,1331,1331,1
20240730,141000,323110339,1330,1330,1330,1330,0
20240730,140900,323110339,1330,1330,1330,1330,110
20240730,140800,322964039,1330,1330,1330,1330,0
20240730,140700,322964039,1330,1330,1330,1330,296
20240730,140600,322570359,1331,1331,1331,1331,0
20240730,140500,322570359,1331,1331,1331,1331,0
20240730,140400,322570359,1331,1331,1331,1331,0
20240730,140300,322570359,1331,1331,1331,1331,0
20240730,140200,322570359,1331,1331,1331,1331,0
20240730,140100,322570359,1331,1331,1331,1331,0
20240730,140000,322570359,1331,1331,1331,1331,0
20240730,135900,322570359,1331,1331,1331,1331,0
20240730,135800,322570359,1331,1331,1331,1331,4
20240730,135700,322565035,1330,1330,1330,1330,0
20240730,135600,322565035,1330,1330,1330,1330,5
20240730,135500,322558385,1332,1332,1332,1332,0
20240730,135400,322558385,1332,1332,1332,1332,1
20240730,135300,322557053,1330,1330,1330,1330,133
20240730,135200,322380163,1330,1330,1330,1330,0
20240730,135100,322380163,1330,1330,1330,1330,0
20240730,135000,322380163,1330,1330,1330,1330,0
20240730,134900,322380163,1330,1330,1330,1330,0
20240730,134800,322380163,1330,1330,1330,1330,0
20240730,134700,322380163,1330,1330,1330,1330,0
20240730,134600,322380163,1330,1330,1330,1330,0
20240730,134500,322380163,1330,1330,1330,1330,0
20240730,134400,322380163,1330,1330,1330,1330,0
20240730,134300,322380163,1330,1330,1330,1330,0
20240730,134200,322380163,1330,1330,1330,1330,382
20240730,134100,321872103,1331,1331,1331,1331,0
20240730,134000,321872103,1331,1331,1331,1331,23
20240730,133900,321841490,1331,1331,1331,1331,92
20240730,133800,321719038,1331,1331,1331,1331,2
20240730,133700,321716376,1330,1330,1330,1330,0
20240730,133600,321716376,1330,1330,1330,1330,107
20240730,133500,321574066,1330,1330,1330,1330,126
20240730,133400,321406486,1331,1331,1331,1331,0
20240730,133300,321406486,1331,1331,1331,1331,0
20240730,133200,321406486,1331,1331,1331,1331,212
20240730,133100,321124314,1331,1331,1331,1331,3
20240730,133000,321120321,1332,1331,1332,1331,61
20240730,132900,321039070,1332,1332,1332,1332,0
20240730,132800,321039070,1332,1332,1332,1332,0
20240730,132700,321039070,1332,1330,1332,1330,3
20240730,132600,321035076,1332,1329,1332,1329,150
20240730,132500,320835698,1329,1328,1329,1328,4170
20240730,132400,315294718,1329,1329,1329,1329,0
20240730,132300,315294718,1329,1329,1329,1329,0
20240730,132200,315294718,1329,1329,1329,1329,1
20240730,132100,315293389,1329,1329,1329,1329,5
20240730,132000,315286744,1329,1328,1329,1328,402
20240730,131900,314752886,1329,1329,1329,1329,815
20240730,131800,313669751,1329,1329,1329,1329,20200
20240730,131700,286823951,1329,1335,1335,1329,50010
20240730,131600,220286522,1335,1335,1335,1335,0
20240730,131500,220286522,1335,1334,1335,1334,30
20240730,131400,220246492,1334,1334,1334,1334,2
20240730,131300,220243824,1333,1333,1333,1333,0
20240730,131200,220243824,1333,1335,1335,1333,1635
20240730,131100,218063267,1335,1335,1335,1335,0
20240730,131000,218063267,1335,1335,1335,1335,0
20240730,130900,218063267,1335,1335,1335,1335,0
20240730,130800,218063267,1335,1335,1335,1335,37
20240730,130700,218013872,1333,1333,1333,1333,500
20240730,130600,217347372,1333,1333,1333,1333,0
20240730,130500,217347372,1333,1333,1333,1333,2267
20240730,130400,214325461,1333,1334,1334,1333,4050
20240730,130300,208926710,1333,1333,1333,1333,0
20240730,130200,208926710,1333,1333,1333,1333,0
20240730,130100,208926710,1333,1333,1333,1333,0
20240730,130000,208926710,1333,1333,1333,1333,25
20240730,125900,208893385,1334,1334,1334,1334,0
20240730,125800,208893385,1334,1334,1334,1334,0
20240730,125700,208893385,1334,1334,1334,1334,0
20240730,125600,208893385,1334,1334,1334,1334,0
20240730,125500,208893385,1334,1334,1334,1334,0
20240730,125400,208893385,1334,1334,1334,1334,0
20240730,125300,208893385,1334,1334,1334,1334,0
20240730,125200,208893385,1334,1336,1336,1334,200
20240730,125100,208626582,1335,1335,1335,1335,0
20240730,125000,208626582,1335,1335,1335,1335,1
20240730,124900,208625247,1336,1336,1336,1336,0
20240730,124800,208625247,1336,1336,1336,1336,0
20240730,124700,208625247,1336,1336,1336,1336,0
20240730,124600,208625247,1336,1334,1336,1334,5
20240730,124500,208618575,1333,1333,1333,1333,0
20240730,124400,208618575,1333,1333,1333,1333,0
20240730,124300,208618575,1333,1333,1333,1333,1
20240730,124200,208617242,1332,1335,1336,1332,1504
20240730,124100,206612767,1334,1336,1336,1334,120
20240730,124000,206452486,1336,1335,1336,1335,3
20240730,123900,206448479,1336,1336,1336,1336,153
20240730,123800,206244071,1335,1335,1335,1335,931
20240730,123700,205001186,1335,1335,1335,1335,0
20240730,123600,205001186,1335,1335,1335,1335,130
20240730,123500,204827636,1335,1335,1335,1335,0
20240730,123400,204827636,1335,1335,1335,1335,0
20240730,123300,204827636,1335,1335,1335,1335,0
20240730,123200,204827636,1335,1335,1335,1335,0
20240730,123100,204827636,1335,1335,1335,1335,3
20240730,123000,204823631,1335,1335,1335,1335,0
20240730,122900,204823631,1335,1335,1335,1335,1
20240730,122800,204822296,1335,1335,1335,1335,0
20240730,122700,204822296,1335,1335,1335,1335,0
20240730,122600,204822296,1335,1334,1335,1334,12
20240730,122500,204806277,1335,1335,1335,1335,0
20240730,122400,204806277,1335,1333,1335,1333,125
20240730,122300,204639633,1333,1333,1333,1333,0
20240730,122200,204639633,1333,1333,1333,1333,0
20240730,122100,204639633,1333,1333,1333,1333,49
20240730,122000,204574316,1332,1332,1332,1332,0
20240730,121900,204574316,1332,1332,1332,1331,4439
20240730,121800,198664722,1331,1331,1331,1331,220
20240730,121700,198371902,1333,1333,1333,1333,0
20240730,121600,198371902,1333,1333,1333,1333,491
20240730,121500,197717399,1333,1333,1333,1333,0
20240730,121400,197717399,1333,1333,1333,1333,78
20240730,121300,197613425,1333,1333,1333,1333,0
20240730,121200,197613425,1333,1336,1336,1333,2253
20240730,121100,194610121,1336,1335,1336,1335,217
20240730,121000,194320423,1335,1335,1335,1335,55
20240730,120900,194246998,1335,1335,1335,1335,341
20240730,120800,193791763,1335,1335,1335,1335,0
20240730,120700,193791763,1335,1335,1335,1335,0
20240730,120600,193791763,1335,1334,1335,1334,2
20240730,120500,193789094,1335,1335,1335,1335,0
20240730,120400,193789094,1335,1333,1335,1333,1476
20240730,120300,191821584,1334,1333,1334,1333,3
20240730,120200,191817583,1335,1334,1335,1331,3011
20240730,120100,187808389,1335,1335,1335,1335,897
20240730,120000,186610894,1335,1335,1335,1335,0
20240730,115900,186610894,1335,1334,1335,1334,507
20240730,115800,185934554,1333,1333,1333,1333,97
20240730,115700,185805253,1333,1333,1333,1333,0
20240730,115600,185805253,1333,1333,1333,1333,1
20240730,115500,185803920,1333,1333,1333,1333,0
20240730,115400,185803920,1333,1334,1335,1333,86
20240730,115300,185689210,1334,1334,1334,1334,40
20240730,115200,185635850,1334,1334,1334,1334,1
20240730,115100,185634516,1335,1334,1335,1334,2
20240730,115000,185631847,1334,1334,1334,1334,1
20240730,114900,185630513,1335,1334,1335,1334,683
20240730,114800,184719390,1333,1333,1333,1333,0
20240730,114700,184719390,1333,1333,1333,1333,0
20240730,114600,184719390,1333,1333,1333,1333,66
20240730,114500,184631412,1333,1333,1333,1333,1
20240730,114400,184630079,1333,1331,1334,1331,14
20240730,114300,184611413,1330,1330,1330,1330,300
20240730,114200,184212413,1330,1332,1332,1330,10
20240730,114100,184199111,1333,1331,1333,1331,1505
20240730,114000,182195954,1330,1330,1330,1330,20
20240730,113900,182169354,1332,1333,1334,1332,3
20240730,113800,182165355,1334,1333,1334,1332,12
20240730,113700,182149368,1333,1332,1333,1329,630
20240730,113600,181311100,1334,1331,1334,1331,33
20240730,113500,181267140,1329,1329,1329,1329,300
20240730,113400,180868440,1330,1330,1330,1330,635
20240730,113300,180023890,1330,1333,1333,1330,1616
20240730,113200,177874495,1333,1332,1333,1332,2
20240730,113100,177871830,1333,1332,1334,1332,8
20240730,113000,177861166,1334,1335,1335,1333,137
20240730,112900,177678490,1335,1334,1335,1334,466
20240730,112800,177056845,1334,1334,1334,1334,36
20240730,112700,177008821,1335,1332,1335,1332,2012
20240730,112600,174324447,1333,1331,1333,1331,2
20240730,112500,174321783,1334,1330,1334,1329,251
20240730,112400,173987901,1333,1331,1333,1331,1505
20240730,112300,171984744,1330,1330,1330,1330,0
20240730,112200,171984744,1330,1330,1330,1330,0
20240730,112100,171984744,1330,1333,1334,1330,21465
20240730,112000,143430374,1332,1332,1332,1332,0
20240730,111900,143430374,1332,1332,1332,1332,1
20240730,111800,143429042,1330,1332,1332,1330,116
20240730,111700,143274760,1330,1330,1330,1330,0
20240730,111600,143274760,1330,1330,1330,1330,1512
20240730,111500,141263800,1329,1333,1333,1329,3001
20240730,111400,137275054,1331,1332,1332,1331,60
20240730,111300,137195135,1333,1333,1333,1333,0
20240730,111200,137195135,1333,1333,1333,1333,0
20240730,111100,137195135,1333,1333,1333,1333,0
20240730,111000,137195135,1333,1331,1333,1331,226
20240730,110900,136894327,1332,1333,1333,1332,407
20240730,110800,136352103,1334,1334,1334,1334,100
20240730,110700,136218703,1333,1333,1333,1333,1
20240730,110600,136217370,1333,1333,1333,1333,603
20240730,110500,135413571,1333,1333,1334,1333,1092
20240730,110400,133957934,1332,1330,1333,1330,6316
20240730,110300,125557495,1333,1333,1333,1333,0
20240730,110200,125557495,1333,1331,1333,1331,1500
20240730,110100,123558084,1331,1331,1331,1331,7
20240730,110000,123548767,1331,1330,1331,1330,2961
20240730,105900,119609686,1331,1334,1335,1330,10515
20240730,105800,105617808,1334,1336,1336,1334,2904
20240730,105700,101741300,1335,1336,1336,1335,81
20240730,105600,101633085,1336,1335,1336,1335,29
20240730,105500,101594342,1336,1334,1336,1334,1503
20240730,105400,99589338,1332,1332,1332,1332,0
20240730,105300,99589338,1332,1332,1332,1332,0
20240730,105200,99589338,1332,1332,1332,1332,500
20240730,105100,98923338,1333,1334,1334,1333,1005
20240730,105000,97583670,1334,1333,1334,1332,9
20240730,104900,97571679,1334,1334,1334,1334,91
20240730,104800,97450285,1334,1334,1336,1334,7
20240730,104700,97440941,1336,1336,1336,1333,1558
20240730,104600,95364083,1337,1335,1337,1335,35
20240730,104500,95317334,1335,1334,1335,1334,2
20240730,104400,95314665,1334,1334,1334,1334,0
20240730,104300,95314665,1334,1334,1335,1334,3
20240730,104200,95310662,1334,1334,1334,1334,1
20240730,104100,95309328,1335,1334,1335,1334,3
20240730,104000,95305325,1334,1334,1334,1334,1
20240730,103900,95303991,1334,1334,1334,1334,8
20240730,103800,95293319,1337,1335,1337,1335,2
20240730,103700,95290647,1337,1336,1337,1336,61
20240730,103600,95209091,1337,1337,1337,1337,0
20240730,103500,95209091,1337,1335,1337,1335,1633
20240730,103400,93029034,1334,1334,1334,1334,0
20240730,103300,93029034,1334,1334,1334,1334,0
20240730,103200,93029034,1334,1334,1334,1334,1
20240730,103100,93027700,1333,1333,1333,1333,30
20240730,103000,92987710,1333,1335,1335,1333,503
20240730,102900,92317207,1336,1334,1336,1334,4
20240730,102800,92311866,1334,1337,1337,1333,5764
20240730,102700,84623035,1336,1336,1336,1336,268
20240730,102600,84264987,1336,1336,1336,1336,11
20240730,102500,84250291,1336,1336,1336,1336,311
20240730,102400,83834795,1336,1336,1336,1336,0
20240730,102300,83834795,1336,1336,1336,1336,0
20240730,102200,83834795,1336,1336,1336,1336,204
20240730,102100,83562251,1336,1336,1336,1336,0
20240730,102000,83562251,1336,1336,1336,1336,40
20240730,101900,83508811,1336,1336,1336,1336,0
20240730,101800,83508811,1336,1336,1336,1336,101
20240730,101700,83373875,1336,1336,1336,1336,1
20240730,101600,83372539,1336,1336,1336,1336,0
20240730,101500,83372539,1336,1335,1336,1335,311
20240730,101400,82957089,1335,1335,1335,1335,0
20240730,101300,82957089,1335,1334,1335,1334,310
20240730,101200,82543449,1335,1335,1335,1335,0
20240730,101100,82543449,1335,1335,1335,1335,0
20240730,101000,82543449,1335,1335,1335,1335,19
20240730,100900,82518084,1336,1334,1336,1334,3
20240730,100800,82514080,1336,1335,1336,1335,866
20240730,100700,81357969,1334,1334,1334,1334,0
20240730,100600,81357969,1334,1334,1334,1334,0
20240730,100500,81357969,1334,1333,1334,1333,618
20240730,100400,80534035,1331,1332,1332,1331,240
20240730,100300,80214582,1333,1333,1333,1333,12
20240730,100200,80198586,1333,1333,1333,1333,122
20240730,100100,80035960,1333,1333,1333,1333,0
20240730,100000,80035960,1333,1333,1333,1333,11
20240730,095900,80021297,1335,1335,1335,1335,0
20240730,095800,80021297,1335,1334,1335,1334,2
20240730,095700,80018628,1334,1334,1334,1334,46
20240730,095600,79957264,1334,1334,1335,1333,3028
20240730,095500,75917983,1333,1331,1333,1331,3254
20240730,095400,71584339,1330,1330,1330,1330,0
20240730,095300,71584339,1330,1331,1331,1330,12
20240730,095200,71568375,1331,1331,1331,1330,925
20240730,095100,70338024,1331,1330,1332,1330,155
20240730,095000,70131717,1331,1331,1332,1331,1116
20240730,094900,68646320,1330,1330,1330,1330,12
20240730,094800,68630360,1332,1331,1332,1331,190
20240730,094700,68377463,1331,1331,1331,1331,0
20240730,094600,68377463,1331,1331,1331,1331,501
20240730,094500,67710632,1331,1330,1331,1330,2819
20240730,094400,63959543,1330,1331,1331,1330,513
20240730,094300,63277240,1330,1330,1330,1330,2500
20240730,094200,59952240,1330,1330,1331,1330,1012
20240730,094100,58606279,1330,1330,1330,1330,499
20240730,094000,57942609,1331,1331,1331,1331,21
20240730,093900,57914658,1331,1330,1331,1330,21
20240730,093800,57886717,1330,1331,1331,1330,120
20240730,093700,57727107,1331,1331,1331,1331,1
20240730,093600,57725776,1331,1331,1331,1331,38
20240730,093500,57675198,1330,1331,1331,1330,320
20240730,093400,57249498,1331,1331,1331,1331,1
20240730,093300,57248167,1330,1330,1330,1330,14
20240730,093200,57229547,1330,1331,1331,1330,1927
20240730,093100,54666633,1330,1330,1330,1330,0
20240730,093000,54666633,1330,1330,1330,1330,100
20240730,092900,54533633,1331,1331,1331,1331,1
20240730,092800,54532302,1330,1330,1330,1330,1920
20240730,092700,51978702,1331,1331,1331,1331,0
20240730,092600,51978702,1331,1332,1332,1330,2555
20240730,092500,48578593,1333,1333,1333,1333,0
20240730,092400,48578593,1333,1333,1333,1333,0
20240730,092300,48578593,1333,1333,1333,1333,90
20240730,092200,48458623,1333,1333,1333,1333,0
20240730,092100,48458623,1333,1332,1334,1332,4
20240730,092000,48453291,1330,1331,1331,1330,1332
20240730,091900,46681598,1332,1333,1333,1332,1448
20240730,091800,44752297,1334,1334,1334,1334,0
20240730,091700,44752297,1334,1332,1334,1332,373
20240730,091600,44255455,1336,1333,1336,1332,811
20240730,091500,43174883,1337,1335,1337,1335,604
20240730,091400,42368537,1337,1334,1337,1334,2485
20240730,091300,39051637,1334,1334,1334,1334,0
20240730,091200,39051637,1334,1334,1334,1334,1929
20240730,091100,36478351,1334,1334,1334,1334,361
20240730,091000,35996777,1334,1332,1334,1332,24
20240730,090900,35964805,1330,1330,1330,1330,1806
20240730,090800,33562825,1328,1331,1331,1328,2575
20240730,090700,30142865,1332,1331,1332,1331,1883
20240730,090600,27636591,1331,1332,1332,1331,650
20240730,090500,26771008,1332,1328,1332,1322,15005
20240730,090400,6916702,1333,1325,1333,1325,1343
20240730,090300,5136729,1325,1327,1327,1325,2163
20240730,090200,2268592,1333,1333,1333,1333,74
20240730,090100,2169950,1334,1334,1334,1334,0
20240730,090000,2169950,1334,1323,1334,1323,1634