KissMeData/007460/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,185100,2635603990,1130,1130,1130,1130,15983
20240703,185000,2635603990,1130,1130,1130,1130,0
20240703,184900,2635603990,1130,1130,1130,1130,0
20240703,184800,2635603990,1130,1130,1130,1130,0
20240703,184700,2635603990,1130,1130,1130,1130,0
20240703,184600,2635603990,1130,1130,1130,1130,0
20240703,184500,2635603990,1130,1130,1130,1130,0
20240703,184400,2635603990,1130,1130,1130,1130,0
20240703,184300,2635603990,1130,1130,1130,1130,0
20240703,184200,2635603990,1130,1130,1130,1130,0
20240703,184100,2635603990,1130,1130,1130,1130,0
20240703,184000,2635603990,1130,1130,1130,1130,0
20240703,183900,2635603990,1130,1130,1130,1130,0
20240703,183800,2635603990,1130,1130,1130,1130,0
20240703,183700,2635603990,1130,1130,1130,1130,0
20240703,183600,2635603990,1130,1130,1130,1130,0
20240703,183500,2635603990,1130,1130,1130,1130,0
20240703,183400,2635603990,1130,1130,1130,1130,0
20240703,183300,2635603990,1130,1130,1130,1130,0
20240703,183200,2635603990,1130,1130,1130,1130,0
20240703,183100,2635603990,1130,1130,1130,1130,0
20240703,183000,2635603990,1130,1130,1130,1130,0
20240703,182900,2635603990,1130,1130,1130,1130,0
20240703,182800,2635603990,1130,1130,1130,1130,0
20240703,182700,2635603990,1130,1130,1130,1130,0
20240703,182600,2635603990,1130,1130,1130,1130,0
20240703,182500,2635603990,1130,1130,1130,1130,0
20240703,182400,2635603990,1130,1130,1130,1130,0
20240703,182300,2635603990,1130,1130,1130,1130,0
20240703,182200,2635603990,1130,1130,1130,1130,0
20240703,182100,2635603990,1130,1130,1130,1130,15983
20240703,182000,2635603990,1130,1130,1130,1130,0
20240703,181900,2635603990,1130,1130,1130,1130,0
20240703,181800,2635603990,1130,1130,1130,1130,0
20240703,181700,2635603990,1130,1130,1130,1130,0
20240703,181600,2635603990,1130,1130,1130,1130,0
20240703,181500,2635603990,1130,1130,1130,1130,0
20240703,181400,2635603990,1130,1130,1130,1130,0
20240703,181300,2635603990,1130,1130,1130,1130,0
20240703,181200,2635603990,1130,1130,1130,1130,0
20240703,181100,2635603990,1130,1130,1130,1130,0
20240703,181000,2635603990,1130,1130,1130,1130,0
20240703,180900,2635603990,1130,1130,1130,1130,0
20240703,180800,2635603990,1130,1130,1130,1130,0
20240703,180700,2635603990,1130,1130,1130,1130,0
20240703,180600,2635603990,1130,1130,1130,1130,0
20240703,180500,2635603990,1130,1130,1130,1130,0
20240703,180400,2635603990,1130,1130,1130,1130,0
20240703,180300,2635603990,1130,1130,1130,1130,0
20240703,180200,2635603990,1130,1130,1130,1130,0
20240703,180100,2635603990,1130,1130,1130,1130,0
20240703,180000,2635603990,1130,1130,1130,1130,0
20240703,175900,2635603990,1130,1130,1130,1130,0
20240703,175800,2635603990,1130,1130,1130,1130,0
20240703,175700,2635603990,1130,1130,1130,1130,0
20240703,175600,2635603990,1130,1130,1130,1130,0
20240703,175500,2635603990,1130,1130,1130,1130,0
20240703,175400,2635603990,1130,1130,1130,1130,0
20240703,175300,2635603990,1130,1130,1130,1130,0
20240703,175200,2635603990,1130,1130,1130,1130,0
20240703,175100,2635603990,1130,1130,1130,1130,15983
20240703,175000,2635603990,1130,1130,1130,1130,0
20240703,174900,2635603990,1130,1130,1130,1130,0
20240703,174800,2635603990,1130,1130,1130,1130,0
20240703,174700,2635603990,1130,1130,1130,1130,0
20240703,174600,2635603990,1130,1130,1130,1130,0
20240703,174500,2635603990,1130,1130,1130,1130,0
20240703,174400,2635603990,1130,1130,1130,1130,0
20240703,174300,2635603990,1130,1130,1130,1130,0
20240703,174200,2635603990,1130,1130,1130,1130,0
20240703,174100,2635603990,1130,1130,1130,1130,0
20240703,174000,2635603990,1130,1130,1130,1130,0
20240703,173900,2635603990,1130,1130,1130,1130,0
20240703,173800,2635603990,1130,1130,1130,1130,0
20240703,173700,2635603990,1130,1130,1130,1130,0
20240703,173600,2635603990,1130,1130,1130,1130,0
20240703,173500,2635603990,1130,1130,1130,1130,0
20240703,173400,2635603990,1130,1130,1130,1130,0
20240703,173300,2635603990,1130,1130,1130,1130,0
20240703,173200,2635603990,1130,1130,1130,1130,0
20240703,173100,2635603990,1130,1130,1130,1130,0
20240703,173000,2635603990,1130,1130,1130,1130,0
20240703,172900,2635603990,1130,1130,1130,1130,0
20240703,172800,2635603990,1130,1130,1130,1130,0
20240703,172700,2635603990,1130,1130,1130,1130,0
20240703,172600,2635603990,1130,1130,1130,1130,0
20240703,172500,2635603990,1130,1130,1130,1130,0
20240703,172400,2635603990,1130,1130,1130,1130,0
20240703,172300,2635603990,1130,1130,1130,1130,0
20240703,172200,2635603990,1130,1130,1130,1130,0
20240703,172100,2635603990,1130,1130,1130,1130,15983
20240703,172000,2635603990,1130,1130,1130,1130,0
20240703,171900,2635603990,1130,1130,1130,1130,0
20240703,171800,2635603990,1130,1130,1130,1130,0
20240703,171700,2635603990,1130,1130,1130,1130,0
20240703,171600,2635603990,1130,1130,1130,1130,0
20240703,171500,2635603990,1130,1130,1130,1130,0
20240703,171400,2635603990,1130,1130,1130,1130,0
20240703,171300,2635603990,1130,1130,1130,1130,0
20240703,171200,2635603990,1130,1130,1130,1130,0
20240703,171100,2635603990,1130,1130,1130,1130,0
20240703,171000,2635603990,1130,1130,1130,1130,0
20240703,170900,2635603990,1130,1130,1130,1130,0
20240703,170800,2635603990,1130,1130,1130,1130,0
20240703,170700,2635603990,1130,1130,1130,1130,0
20240703,170600,2635603990,1130,1130,1130,1130,0
20240703,170500,2635603990,1130,1130,1130,1130,0
20240703,170400,2635603990,1130,1130,1130,1130,0
20240703,170300,2635603990,1130,1130,1130,1130,0
20240703,170200,2635603990,1130,1130,1130,1130,0
20240703,170100,2635603990,1130,1130,1130,1130,0
20240703,170000,2635603990,1130,1130,1130,1130,0
20240703,165900,2635603990,1130,1130,1130,1130,0
20240703,165800,2635603990,1130,1130,1130,1130,0
20240703,165700,2635603990,1130,1130,1130,1130,0
20240703,165600,2635603990,1130,1130,1130,1130,0
20240703,165500,2635603990,1130,1130,1130,1130,0
20240703,165400,2635603990,1130,1130,1130,1130,0
20240703,165300,2635603990,1130,1130,1130,1130,0
20240703,165200,2635603990,1130,1130,1130,1130,0
20240703,165100,2635603990,1130,1130,1130,1130,15983
20240703,165000,2635603990,1130,1130,1130,1130,0
20240703,164900,2635603990,1130,1130,1130,1130,0
20240703,164800,2635603990,1130,1130,1130,1130,0
20240703,164700,2635603990,1130,1130,1130,1130,0
20240703,164600,2635603990,1130,1130,1130,1130,0
20240703,164500,2635603990,1130,1130,1130,1130,0
20240703,164400,2635603990,1130,1130,1130,1130,0
20240703,164300,2635603990,1130,1130,1130,1130,0
20240703,164200,2635603990,1130,1130,1130,1130,0
20240703,164100,2635603990,1130,1130,1130,1130,0
20240703,164000,2635603990,1130,1130,1130,1130,0
20240703,163900,2635603990,1130,1130,1130,1130,0
20240703,163800,2635603990,1130,1130,1130,1130,0
20240703,163700,2635603990,1130,1130,1130,1130,0
20240703,163600,2635603990,1130,1130,1130,1130,0
20240703,163500,2635603990,1130,1130,1130,1130,0
20240703,163400,2635603990,1130,1130,1130,1130,0
20240703,163300,2635603990,1130,1130,1130,1130,0
20240703,163200,2635603990,1130,1130,1130,1130,0
20240703,163100,2635603990,1130,1130,1130,1130,0
20240703,163000,2635603990,1130,1130,1130,1130,0
20240703,162900,2635603990,1130,1130,1130,1130,0
20240703,162800,2635603990,1130,1130,1130,1130,0
20240703,162700,2635603990,1130,1130,1130,1130,0
20240703,162600,2635603990,1130,1130,1130,1130,0
20240703,162500,2635603990,1130,1130,1130,1130,0
20240703,162400,2635603990,1130,1130,1130,1130,0
20240703,162300,2635603990,1130,1130,1130,1130,0
20240703,162200,2635603990,1130,1130,1130,1130,0
20240703,162100,2635603990,1130,1130,1130,1130,15983
20240703,162000,2635603990,1130,1130,1130,1130,0
20240703,161900,2635603990,1130,1130,1130,1130,0
20240703,161800,2635603990,1130,1130,1130,1130,0
20240703,161700,2635603990,1130,1130,1130,1130,0
20240703,161600,2635603990,1130,1130,1130,1130,0
20240703,161500,2635603990,1130,1130,1130,1130,0
20240703,161400,2635603990,1130,1130,1130,1130,0
20240703,161300,2635603990,1130,1130,1130,1130,0
20240703,161200,2635603990,1130,1130,1130,1130,0
20240703,161100,2635603990,1130,1130,1130,1130,0
20240703,161000,2635603990,1130,1130,1130,1130,0
20240703,160900,2635603990,1130,1130,1130,1130,0
20240703,160800,2635603990,1130,1130,1130,1130,0
20240703,160700,2635603990,1130,1130,1130,1130,0
20240703,160600,2635603990,1130,1130,1130,1130,0
20240703,160500,2635603990,1130,1130,1130,1130,0
20240703,160400,2635603990,1130,1130,1130,1130,0
20240703,160300,2635603990,1130,1130,1130,1130,0
20240703,160200,2635603990,1130,1130,1130,1130,0
20240703,160100,2635603990,1130,1130,1130,1130,0
20240703,160000,2635603990,1130,1130,1130,1130,0
20240703,155900,2635603990,1130,1130,1130,1130,0
20240703,155800,2635603990,1130,1130,1130,1130,0
20240703,155700,2635603990,1130,1130,1130,1130,0
20240703,155600,2635603990,1130,1130,1130,1130,0
20240703,155500,2635603990,1130,1130,1130,1130,0
20240703,155400,2635603990,1130,1130,1130,1130,0
20240703,155300,2635603990,1130,1130,1130,1130,0
20240703,155200,2635603990,1130,1130,1130,1130,0
20240703,155100,2635603990,1130,1130,1130,1130,15983
20240703,155000,2635603990,1130,1130,1130,1130,0
20240703,154900,2635603990,1130,1130,1130,1130,0
20240703,154800,2635603990,1130,1130,1130,1130,0
20240703,154700,2635603990,1130,1130,1130,1130,0
20240703,154600,2635603990,1130,1130,1130,1130,0
20240703,154500,2635603990,1130,1130,1130,1130,0
20240703,154400,2635603990,1130,1130,1130,1130,0
20240703,154300,2635603990,1130,1130,1130,1130,0
20240703,154200,2635603990,1130,1130,1130,1130,0
20240703,154100,2635603990,1130,1130,1130,1130,0
20240703,154000,2635603990,1130,1130,1130,1130,0
20240703,153900,2635603990,1130,1130,1130,1130,0
20240703,153800,2635603990,1130,1130,1130,1130,0
20240703,153700,2635603990,1130,1130,1130,1130,0
20240703,153600,2635603990,1130,1130,1130,1130,0
20240703,153500,2635603990,1130,1130,1130,1130,0
20240703,153400,2635603990,1130,1130,1130,1130,0
20240703,153300,2635603990,1130,1130,1130,1130,0
20240703,153200,2635603990,1130,1130,1130,1130,0
20240703,153100,2635603990,1130,1130,1130,1130,0
20240703,153000,2635603990,1130,1130,1130,1130,15983
20240703,152900,2617543200,1131,1131,1131,1131,0
20240703,152800,2617543200,1131,1131,1131,1131,0
20240703,152700,2617543200,1131,1131,1131,1131,0
20240703,152600,2617543200,1131,1131,1131,1131,0
20240703,152500,2617543200,1131,1131,1131,1131,0
20240703,152400,2617543200,1131,1131,1131,1131,0
20240703,152300,2617543200,1131,1131,1131,1131,0
20240703,152200,2617543200,1131,1131,1131,1131,0
20240703,152100,2617543200,1131,1131,1131,1131,0
20240703,152000,2617543200,1131,1131,1131,1131,0
20240703,151900,2617543200,1131,1131,1131,1130,19249
20240703,151800,2595774235,1127,1128,1131,1127,16815
20240703,151700,2576783383,1128,1129,1129,1128,1476
20240703,151600,2575117979,1128,1130,1130,1128,14481
20240703,151500,2558779288,1130,1129,1130,1129,7406
20240703,151400,2550416294,1130,1130,1130,1129,3348
20240703,151300,2546633065,1130,1129,1130,1128,22503
20240703,151200,2521217655,1130,1130,1131,1130,5134
20240703,151100,2515415137,1130,1130,1131,1130,6491
20240703,151000,2508079173,1130,1128,1131,1128,12557
20240703,150900,2493891266,1128,1127,1129,1127,11646
20240703,150800,2480751594,1127,1127,1127,1125,11852
20240703,150700,2467394752,1127,1129,1129,1123,13313
20240703,150600,2452377527,1130,1128,1130,1128,16899
20240703,150500,2433291183,1128,1127,1128,1124,1756
20240703,150400,2431312610,1127,1124,1127,1124,32094
20240703,150300,2395175585,1125,1125,1126,1121,6234
20240703,150200,2388178736,1126,1123,1126,1123,19240
20240703,150100,2366537109,1124,1124,1124,1124,9634
20240703,150000,2355708493,1124,1123,1124,1123,1618
20240703,145900,2353890854,1123,1123,1123,1122,4276
20240703,145800,2349089906,1123,1123,1123,1122,2849
20240703,145700,2345890807,1123,1123,1123,1123,1611
20240703,145600,2344081654,1122,1122,1123,1122,1954
20240703,145500,2341888256,1122,1122,1122,1122,3115
20240703,145400,2338393226,1122,1121,1122,1121,2739
20240703,145300,2335320454,1121,1121,1122,1121,6370
20240703,145200,2328178945,1121,1120,1121,1120,16722
20240703,145100,2309444792,1118,1119,1119,1118,17626
20240703,145000,2289721300,1119,1119,1119,1119,2650
20240703,144900,2286755950,1118,1120,1120,1118,5279
20240703,144800,2280851183,1120,1119,1120,1119,7270
20240703,144700,2272714308,1119,1120,1120,1119,2381
20240703,144600,2270047598,1120,1120,1121,1120,1281
20240703,144500,2268612100,1119,1119,1119,1119,2348
20240703,144400,2265984688,1119,1120,1120,1119,15448
20240703,144300,2248697526,1120,1120,1121,1119,3746
20240703,144200,2244501764,1120,1120,1120,1119,2210
20240703,144100,2242026565,1120,1120,1120,1120,3188
20240703,144000,2238456005,1120,1120,1120,1119,3637
20240703,143900,2234383365,1120,1120,1121,1120,6194
20240703,143800,2227441791,1120,1120,1121,1120,2753
20240703,143700,2224357684,1120,1120,1121,1119,2698
20240703,143600,2221335333,1120,1121,1121,1120,1819
20240703,143500,2219297333,1120,1121,1121,1120,1886
20240703,143400,2217183927,1121,1122,1122,1121,4688
20240703,143300,2211926294,1122,1122,1123,1122,2455
20240703,143200,2209171071,1122,1123,1123,1122,5144
20240703,143100,2203398536,1122,1122,1123,1122,1330
20240703,143000,2201905591,1122,1121,1123,1121,4943
20240703,142900,2196358087,1121,1122,1122,1121,2961
20240703,142800,2193036545,1121,1122,1122,1121,3153
20240703,142700,2189499179,1121,1122,1122,1121,2111
20240703,142600,2187130647,1122,1120,1122,1119,6221
20240703,142500,2180159772,1120,1117,1120,1117,4603
20240703,142400,2175015130,1117,1119,1120,1117,3864
20240703,142300,2170693436,1117,1119,1120,1117,1827
20240703,142200,2168651075,1115,1117,1120,1113,1783
20240703,142100,2166657792,1118,1119,1120,1118,2696
20240703,142000,2163641184,1119,1118,1119,1117,1910
20240703,141900,2161504768,1119,1119,1120,1118,3803
20240703,141800,2157250315,1118,1119,1119,1118,1694
20240703,141700,2155355231,1118,1118,1118,1117,2018
20240703,141600,2153100025,1118,1118,1118,1118,302
20240703,141500,2152762389,1119,1121,1121,1112,13971
20240703,141400,2137192687,1116,1116,1118,1116,2001
20240703,141300,2134958941,1116,1119,1119,1116,800
20240703,141200,2134065181,1121,1119,1121,1119,4808
20240703,141100,2128680726,1118,1120,1120,1111,10828
20240703,141000,2116621082,1120,1120,1120,1119,792
20240703,140900,2115734139,1120,1117,1120,1115,6479
20240703,140800,2108501678,1119,1120,1120,1118,4372
20240703,140700,2103609777,1119,1119,1119,1119,297
20240703,140600,2103277434,1119,1119,1119,1119,331
20240703,140500,2102907045,1119,1120,1120,1119,12370
20240703,140400,2089064985,1119,1121,1121,1119,6791
20240703,140300,2081463582,1120,1120,1120,1120,1014
20240703,140200,2080327902,1121,1121,1121,1120,1024
20240703,140100,2079180319,1121,1120,1121,1119,1144
20240703,140000,2077898214,1120,1121,1121,1120,1629
20240703,135900,2076073524,1121,1120,1121,1120,2
20240703,135800,2076071283,1120,1119,1120,1119,601
20240703,135700,2075398187,1119,1120,1120,1119,965
20240703,135600,2074317952,1120,1121,1121,1120,3539
20240703,135500,2070354262,1121,1121,1121,1121,221
20240703,135400,2070106521,1121,1120,1121,1120,970
20240703,135300,2069019718,1121,1121,1121,1121,900
20240703,135200,2068010818,1120,1122,1122,1120,3669
20240703,135100,2063897867,1122,1122,1122,1121,3522
20240703,135000,2059948307,1122,1122,1122,1122,3607
20240703,134900,2055901253,1122,1123,1123,1122,2097
20240703,134800,2053547213,1123,1123,1123,1122,3422
20240703,134700,2049704807,1123,1123,1123,1122,659
20240703,134600,2048965008,1123,1123,1123,1122,538
20240703,134500,2048361170,1123,1123,1123,1123,400
20240703,134400,2047911970,1123,1123,1123,1122,3994
20240703,134300,2043428726,1122,1122,1122,1122,3106
20240703,134200,2039943794,1121,1121,1122,1121,9395
20240703,134100,2029405868,1122,1122,1122,1122,5
20240703,134000,2029400258,1121,1123,1123,1121,4416
20240703,133900,2024444646,1123,1123,1123,1123,6858
20240703,133800,2016743112,1122,1123,1123,1121,1816
20240703,133700,2014706233,1121,1121,1121,1121,1
20240703,133600,2014705112,1123,1123,1123,1123,0
20240703,133500,2014705112,1123,1123,1123,1123,1104
20240703,133400,2013465320,1123,1123,1123,1123,796
20240703,133300,2012571412,1123,1122,1123,1120,4505
20240703,133200,2007515645,1122,1122,1122,1120,1474
20240703,133100,2005863155,1123,1123,1123,1123,200
20240703,133000,2005638555,1123,1123,1123,1123,887
20240703,132900,2004642454,1123,1123,1123,1123,869
20240703,132800,2003666567,1123,1122,1123,1120,11906
20240703,132700,1990327858,1122,1122,1122,1122,645
20240703,132600,1989604168,1123,1122,1123,1122,2045
20240703,132500,1987307833,1122,1122,1122,1122,2076
20240703,132400,1984978561,1122,1122,1122,1122,300
20240703,132300,1984641961,1123,1122,1123,1122,2200
20240703,132200,1982171561,1121,1121,1122,1121,3241
20240703,132100,1978538156,1121,1124,1124,1121,472
20240703,132000,1978008241,1124,1124,1124,1124,415
20240703,131900,1977541781,1121,1121,1121,1121,4160
20240703,131800,1972878421,1124,1120,1124,1120,5201
20240703,131700,1967052497,1124,1125,1125,1120,7718
20240703,131600,1958407377,1125,1123,1125,1117,17743
20240703,131500,1938533766,1123,1126,1127,1123,4700
20240703,131400,1933251499,1127,1129,1129,1125,7273
20240703,131300,1925064166,1129,1132,1132,1128,4506
20240703,131200,1919972763,1132,1129,1132,1129,35517
20240703,131100,1879836843,1129,1124,1129,1124,53276
20240703,131000,1819821412,1123,1120,1123,1120,21756
20240703,130900,1795425159,1121,1118,1121,1117,45698
20240703,130800,1744284982,1118,1118,1118,1117,1352
20240703,130700,1742774059,1118,1118,1118,1118,9717
20240703,130600,1731910453,1118,1117,1118,1117,4240
20240703,130500,1727170333,1117,1116,1117,1116,254
20240703,130400,1726886669,1115,1117,1117,1115,1463
20240703,130300,1725254109,1117,1115,1117,1115,615
20240703,130200,1724567571,1115,1117,1117,1115,809
20240703,130100,1723664712,1117,1118,1118,1115,1760
20240703,130000,1721698043,1119,1115,1119,1115,3451
20240703,125900,1717839974,1118,1117,1118,1117,403
20240703,125800,1717389621,1117,1117,1117,1116,831
20240703,125700,1716461965,1117,1118,1118,1117,425
20240703,125600,1715987015,1118,1118,1118,1116,7196
20240703,125500,1707942587,1116,1116,1116,1116,2000
20240703,125400,1705710587,1116,1118,1118,1116,71
20240703,125300,1705631211,1118,1116,1118,1116,6244
20240703,125200,1698658713,1116,1117,1117,1116,1766
20240703,125100,1696687854,1116,1116,1116,1116,1080
20240703,125000,1695482574,1117,1117,1117,1117,366
20240703,124900,1695073752,1117,1117,1119,1113,6779
20240703,124800,1687510813,1119,1118,1119,1117,716
20240703,124700,1686710625,1118,1119,1119,1118,360
20240703,124600,1686308013,1116,1119,1119,1115,3840
20240703,124500,1682012401,1119,1119,1119,1118,614
20240703,124400,1681325725,1119,1118,1119,1118,1347
20240703,124300,1679818958,1118,1118,1119,1118,5386
20240703,124200,1673796812,1118,1114,1118,1113,40414
20240703,124100,1628726519,1113,1113,1113,1113,1667
20240703,124000,1626871148,1113,1113,1113,1113,382
20240703,123900,1626445982,1113,1113,1114,1113,902
20240703,123800,1625441856,1113,1111,1113,1111,5866
20240703,123700,1618913066,1112,1112,1112,1112,200
20240703,123600,1618690666,1111,1113,1113,1111,895
20240703,123500,1617695301,1113,1113,1113,1113,200
20240703,123400,1617472701,1113,1113,1113,1113,13
20240703,123300,1617458232,1113,1113,1113,1109,1500
20240703,123200,1615790732,1113,1109,1114,1109,2006
20240703,123100,1613562199,1114,1109,1114,1109,781
20240703,123000,1612696065,1110,1112,1112,1110,1634
20240703,122900,1610880841,1111,1111,1111,1111,0
20240703,122800,1610880841,1111,1113,1114,1111,810
20240703,122700,1609980625,1113,1113,1113,1113,410
20240703,122600,1609524295,1113,1114,1114,1113,1356
20240703,122500,1608014367,1114,1114,1115,1114,2784
20240703,122400,1604912791,1114,1114,1114,1113,661
20240703,122300,1604176485,1114,1114,1114,1114,200
20240703,122200,1603953685,1114,1112,1114,1112,14611
20240703,122100,1587688531,1108,1110,1110,1108,1300
20240703,122000,1586246829,1112,1110,1112,1109,2084
20240703,121900,1583934045,1110,1111,1111,1110,306
20240703,121800,1583594089,1112,1111,1112,1111,405
20240703,121700,1583143934,1113,1112,1113,1111,405
20240703,121600,1582693672,1113,1113,1113,1113,531
20240703,121500,1582102669,1112,1109,1113,1109,765
20240703,121400,1581253060,1109,1110,1110,1109,1768
20240703,121300,1579292248,1110,1112,1112,1110,675
20240703,121200,1578542573,1111,1112,1112,1111,506
20240703,121100,1577979907,1112,1112,1112,1112,500
20240703,121000,1577423907,1112,1111,1112,1111,583
20240703,120900,1576775982,1110,1112,1112,1110,257
20240703,120800,1576490506,1112,1112,1112,1112,403
20240703,120700,1576042370,1112,1112,1112,1112,1
20240703,120600,1576041258,1110,1112,1113,1110,9052
20240703,120500,1565987808,1112,1112,1112,1112,900
20240703,120400,1564987008,1112,1112,1113,1112,1169
20240703,120300,1563686621,1113,1111,1113,1111,4637
20240703,120200,1558529442,1111,1111,1111,1111,300
20240703,120100,1558196142,1111,1110,1111,1110,1986
20240703,120000,1555989896,1110,1110,1110,1110,600
20240703,115900,1555323896,1110,1111,1111,1110,531
20240703,115800,1554734349,1110,1110,1110,1110,200
20240703,115700,1554512349,1110,1110,1111,1110,539
20240703,115600,1553913859,1110,1110,1110,1110,1460
20240703,115500,1552293259,1110,1110,1110,1110,400
20240703,115400,1551849259,1109,1110,1110,1109,728
20240703,115300,1551041698,1109,1109,1109,1109,0
20240703,115200,1551041698,1109,1110,1110,1109,1989
20240703,115100,1548833910,1111,1111,1111,1111,48
20240703,115000,1548780582,1111,1111,1111,1111,400
20240703,114900,1548336182,1111,1112,1112,1111,788
20240703,114800,1547460403,1112,1111,1112,1111,1533
20240703,114700,1545755951,1111,1112,1112,1111,2203
20240703,114600,1543306417,1111,1110,1111,1110,421
20240703,114500,1542838697,1110,1112,1112,1110,202
20240703,114400,1542614075,1112,1113,1113,1111,592
20240703,114300,1541956159,1113,1112,1113,1111,2189
20240703,114200,1539524089,1112,1112,1112,1112,444
20240703,114100,1539030361,1112,1112,1112,1112,205
20240703,114000,1538802401,1112,1112,1112,1112,600
20240703,113900,1538135201,1112,1112,1112,1111,1500
20240703,113800,1536468201,1112,1111,1112,1111,639
20240703,113700,1535757833,1111,1111,1111,1111,200
20240703,113600,1535535633,1111,1111,1111,1111,200
20240703,113500,1535313433,1112,1110,1113,1110,417
20240703,113400,1534849942,1110,1110,1110,1110,500
20240703,113300,1534294942,1109,1109,1109,1109,116
20240703,113200,1534166298,1110,1110,1113,1110,591
20240703,113100,1533510285,1110,1110,1110,1110,1102
20240703,113000,1532287065,1110,1110,1110,1109,944
20240703,112900,1531239296,1110,1110,1110,1110,200
20240703,112800,1531017296,1109,1109,1109,1109,200
20240703,112700,1530795496,1110,1110,1110,1109,801
20240703,112600,1529906787,1109,1109,1109,1109,0
20240703,112500,1529906787,1109,1109,1109,1109,233
20240703,112400,1529648390,1108,1109,1109,1108,429
20240703,112300,1529172710,1109,1109,1109,1109,1465
20240703,112200,1527548025,1109,1108,1109,1108,1572
20240703,112100,1525805603,1109,1109,1109,1109,445
20240703,112000,1525312098,1109,1110,1110,1109,631
20240703,111900,1524612288,1110,1113,1113,1110,279
20240703,111800,1524302361,1113,1113,1113,1113,1420
20240703,111700,1522721901,1106,1113,1113,1106,4853
20240703,111600,1517325865,1111,1108,1111,1108,18480
20240703,111500,1496812352,1105,1106,1108,1105,1257
20240703,111400,1495421828,1105,1110,1110,1105,10004
20240703,111300,1484339262,1106,1109,1110,1106,1763
20240703,111200,1482387732,1108,1110,1110,1108,2744
20240703,111100,1479346295,1109,1108,1109,1108,303
20240703,111000,1479010382,1109,1109,1109,1109,1450
20240703,110900,1477402332,1109,1109,1109,1109,535
20240703,110800,1476809017,1109,1109,1109,1109,1445
20240703,110700,1475206512,1110,1112,1112,1110,928
20240703,110600,1474176032,1110,1108,1110,1108,454
20240703,110500,1473672096,1110,1110,1110,1110,4278
20240703,110400,1468923516,1110,1111,1111,1108,7899
20240703,110300,1460148015,1111,1112,1112,1111,275
20240703,110200,1459842222,1112,1114,1114,1112,739
20240703,110100,1459019947,1114,1115,1115,1114,1196
20240703,110000,1457687214,1114,1115,1115,1114,416
20240703,105900,1457223574,1114,1113,1115,1113,414
20240703,105800,1456761981,1113,1111,1113,1111,40
20240703,105700,1456717521,1111,1115,1115,1111,281
20240703,105600,1456404210,1115,1110,1115,1110,1055
20240703,105500,1455232899,1110,1110,1110,1110,3908
20240703,105400,1450895019,1110,1110,1110,1105,2653
20240703,105300,1447951569,1110,1117,1117,1110,7503
20240703,105200,1439612086,1113,1117,1117,1113,238
20240703,105100,1439346372,1117,1114,1117,1113,1770
20240703,105000,1437375362,1118,1118,1118,1118,7
20240703,104900,1437367536,1119,1119,1119,1113,6044
20240703,104800,1430614345,1117,1117,1117,1117,200
20240703,104700,1430390945,1117,1120,1120,1117,918
20240703,104600,1429364431,1120,1121,1121,1119,7528
20240703,104500,1420932901,1121,1121,1122,1121,403
20240703,104400,1420481135,1118,1117,1121,1117,26577
20240703,104300,1390733725,1117,1117,1117,1117,1344
20240703,104200,1389232477,1118,1115,1118,1113,12072
20240703,104100,1375758978,1116,1116,1116,1111,11886
20240703,104000,1362551602,1115,1116,1116,1114,3730
20240703,103900,1358392453,1116,1115,1116,1114,4521
20240703,103800,1353351339,1115,1115,1115,1114,11306
20240703,103700,1340745755,1115,1115,1115,1115,1306
20240703,103600,1339289565,1115,1115,1115,1115,900
20240703,103500,1338286065,1115,1114,1115,1114,232
20240703,103400,1338027428,1115,1116,1116,1115,2879
20240703,103300,1334814643,1114,1111,1114,1111,2754
20240703,103200,1331748912,1111,1109,1111,1109,610
20240703,103100,1331072049,1109,1109,1109,1103,930
20240703,103000,1330040685,1109,1105,1109,1105,9775
20240703,102900,1319200214,1105,1105,1105,1101,1725
20240703,102800,1317297269,1109,1112,1112,1109,17965
20240703,102700,1297356266,1112,1112,1113,1112,13625
20240703,102600,1282205091,1112,1113,1113,1110,309
20240703,102500,1281861485,1110,1111,1114,1110,8002
20240703,102400,1272978757,1111,1117,1117,1110,3935
20240703,102300,1268607775,1117,1110,1118,1102,11747
20240703,102200,1255537039,1111,1104,1111,1104,41314
20240703,102100,1209689230,1104,1104,1104,1104,1711
20240703,102000,1207800286,1104,1105,1105,1104,992
20240703,101900,1206704335,1105,1102,1105,1102,6771
20240703,101800,1199240068,1102,1098,1102,1098,13869
20240703,101700,1184010922,1092,1091,1098,1091,1805
20240703,101600,1182039408,1086,1086,1087,1086,19684
20240703,101500,1160659324,1086,1099,1099,1084,27229
20240703,101400,1131053183,1099,1093,1099,1092,8600
20240703,101300,1121659219,1092,1092,1092,1092,9
20240703,101200,1121649391,1090,1094,1095,1090,14498
20240703,101100,1105822976,1095,1100,1100,1095,1215
20240703,101000,1104492296,1095,1102,1102,1095,1194
20240703,100900,1103183321,1100,1104,1104,1100,25498
20240703,100800,1075125447,1105,1103,1105,1101,7165
20240703,100700,1067231521,1107,1107,1109,1103,3322
20240703,100600,1063566246,1107,1108,1110,1102,28453
20240703,100500,1032178782,1108,1110,1110,1108,368
20240703,100400,1031771036,1108,1110,1110,1108,908
20240703,100300,1030764064,1110,1114,1114,1108,1485
20240703,100200,1029118605,1115,1112,1115,1104,39717
20240703,100100,985076924,1113,1113,1116,1113,1043
20240703,100000,983916062,1113,1114,1115,1113,5127
20240703,095900,978201619,1115,1115,1115,1113,2423
20240703,095800,975504464,1115,1117,1117,1115,1183
20240703,095700,974185058,1115,1115,1115,1114,372
20240703,095600,973770421,1115,1113,1115,1113,2940
20240703,095500,970492519,1112,1112,1112,1112,0
20240703,095400,970492519,1112,1113,1114,1111,14227
20240703,095300,954673685,1113,1114,1115,1113,15826
20240703,095200,937055734,1114,1117,1119,1114,25446
20240703,095100,908627860,1119,1119,1120,1117,3255
20240703,095000,904986392,1119,1118,1119,1117,1770
20240703,094900,903006832,1116,1118,1118,1116,12861
20240703,094800,888653358,1119,1119,1119,1117,1819
20240703,094700,886619401,1122,1124,1124,1119,11372
20240703,094600,873892048,1124,1125,1127,1124,8237
20240703,094500,864632116,1125,1127,1128,1125,8474
20240703,094400,855075740,1127,1126,1127,1124,20973
20240703,094300,831462081,1123,1124,1126,1123,3120
20240703,094200,827956558,1126,1126,1127,1125,1830
20240703,094100,825895454,1126,1119,1126,1116,32092
20240703,094000,789901644,1121,1124,1124,1119,1749
20240703,093900,787938349,1123,1120,1123,1120,757
20240703,093800,787088958,1120,1123,1123,1120,16935
20240703,093700,768108603,1123,1127,1127,1123,2454
20240703,093600,765345565,1127,1128,1128,1122,3706
20240703,093500,761169364,1121,1118,1128,1118,30130
20240703,093400,727314661,1119,1117,1119,1116,21446
20240703,093300,703359477,1117,1122,1122,1115,6089
20240703,093200,696552675,1123,1129,1130,1123,15896
20240703,093100,678611340,1123,1132,1132,1123,4400
20240703,093000,673634745,1132,1121,1132,1121,19066
20240703,092900,652135684,1114,1119,1129,1114,21905
20240703,092800,627566376,1120,1125,1126,1120,14243
20240703,092700,611585558,1126,1139,1139,1126,30249
20240703,092600,577401557,1139,1143,1143,1131,55262
20240703,092500,514479723,1143,1138,1143,1136,44144
20240703,092400,464161273,1138,1125,1138,1121,95478
20240703,092300,356121851,1125,1112,1125,1112,35093
20240703,092200,316814582,1113,1113,1113,1109,2303
20240703,092100,314251748,1115,1102,1115,1102,38704
20240703,092000,271492780,1103,1103,1105,1102,5859
20240703,091900,265024862,1100,1100,1103,1098,6418
20240703,091800,257966237,1100,1103,1103,1100,5973
20240703,091700,251388936,1105,1105,1105,1102,7810
20240703,091600,242775588,1106,1100,1106,1100,18818
20240703,091500,222028143,1100,1098,1100,1097,13763
20240703,091400,206912941,1097,1098,1098,1097,9036
20240703,091300,196993413,1098,1097,1098,1097,82
20240703,091200,196903458,1100,1100,1102,1092,16538
20240703,091100,178736551,1100,1100,1101,1097,7163
20240703,091000,170864943,1096,1095,1102,1095,28862
20240703,090900,139109228,1095,1092,1098,1091,5150
20240703,090800,133465224,1091,1085,1091,1085,15648
20240703,090700,116415440,1083,1085,1085,1083,5200
20240703,090600,110778777,1084,1085,1086,1084,9250
20240703,090500,100743472,1085,1085,1088,1085,11704
20240703,090400,88038086,1088,1088,1090,1085,10205
20240703,090300,76958617,1091,1098,1098,1091,8835
20240703,090200,67319625,1091,1094,1095,1091,26611
20240703,090100,38243046,1092,1089,1092,1087,15401
20240703,090000,21450110,1090,1090,1090,1090,19679