KissMeData/012170/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185900,2157731615,1045,1045,1045,1045,72436
20240701,185800,2157731615,1045,1045,1045,1045,0
20240701,185700,2157731615,1045,1045,1045,1045,0
20240701,185600,2157731615,1045,1045,1045,1045,0
20240701,185500,2157731615,1045,1045,1045,1045,0
20240701,185400,2157731615,1045,1045,1045,1045,0
20240701,185300,2157731615,1045,1045,1045,1045,0
20240701,185200,2157731615,1045,1045,1045,1045,0
20240701,185100,2157731615,1045,1045,1045,1045,0
20240701,185000,2157731615,1045,1045,1045,1045,0
20240701,184900,2157731615,1045,1045,1045,1045,0
20240701,184800,2157731615,1045,1045,1045,1045,0
20240701,184700,2157731615,1045,1045,1045,1045,0
20240701,184600,2157731615,1045,1045,1045,1045,0
20240701,184500,2157731615,1045,1045,1045,1045,0
20240701,184400,2157731615,1045,1045,1045,1045,0
20240701,184300,2157731615,1045,1045,1045,1045,0
20240701,184200,2157731615,1045,1045,1045,1045,0
20240701,184100,2157731615,1045,1045,1045,1045,0
20240701,184000,2157731615,1045,1045,1045,1045,0
20240701,183900,2157731615,1045,1045,1045,1045,0
20240701,183800,2157731615,1045,1045,1045,1045,0
20240701,183700,2157731615,1045,1045,1045,1045,0
20240701,183600,2157731615,1045,1045,1045,1045,0
20240701,183500,2157731615,1045,1045,1045,1045,0
20240701,183400,2157731615,1045,1045,1045,1045,0
20240701,183300,2157731615,1045,1045,1045,1045,0
20240701,183200,2157731615,1045,1045,1045,1045,0
20240701,183100,2157731615,1045,1045,1045,1045,0
20240701,183000,2157731615,1045,1045,1045,1045,0
20240701,182900,2157731615,1045,1045,1045,1045,72436
20240701,182800,2157731615,1045,1045,1045,1045,0
20240701,182700,2157731615,1045,1045,1045,1045,0
20240701,182600,2157731615,1045,1045,1045,1045,0
20240701,182500,2157731615,1045,1045,1045,1045,0
20240701,182400,2157731615,1045,1045,1045,1045,0
20240701,182300,2157731615,1045,1045,1045,1045,0
20240701,182200,2157731615,1045,1045,1045,1045,0
20240701,182100,2157731615,1045,1045,1045,1045,0
20240701,182000,2157731615,1045,1045,1045,1045,0
20240701,181900,2157731615,1045,1045,1045,1045,0
20240701,181800,2157731615,1045,1045,1045,1045,0
20240701,181700,2157731615,1045,1045,1045,1045,0
20240701,181600,2157731615,1045,1045,1045,1045,0
20240701,181500,2157731615,1045,1045,1045,1045,0
20240701,181400,2157731615,1045,1045,1045,1045,0
20240701,181300,2157731615,1045,1045,1045,1045,0
20240701,181200,2157731615,1045,1045,1045,1045,0
20240701,181100,2157731615,1045,1045,1045,1045,0
20240701,181000,2157731615,1045,1045,1045,1045,0
20240701,180900,2157731615,1045,1045,1045,1045,0
20240701,180800,2157731615,1045,1045,1045,1045,0
20240701,180700,2157731615,1045,1045,1045,1045,0
20240701,180600,2157731615,1045,1045,1045,1045,0
20240701,180500,2157731615,1045,1045,1045,1045,0
20240701,180400,2157731615,1045,1045,1045,1045,0
20240701,180300,2157731615,1045,1045,1045,1045,0
20240701,180200,2157731615,1045,1045,1045,1045,0
20240701,180100,2157731615,1045,1045,1045,1045,0
20240701,180000,2157731615,1045,1045,1045,1045,0
20240701,175900,2157731615,1045,1045,1045,1045,72436
20240701,175800,2157731615,1045,1045,1045,1045,0
20240701,175700,2157731615,1045,1045,1045,1045,0
20240701,175600,2157731615,1045,1045,1045,1045,0
20240701,175500,2157731615,1045,1045,1045,1045,0
20240701,175400,2157731615,1045,1045,1045,1045,0
20240701,175300,2157731615,1045,1045,1045,1045,0
20240701,175200,2157731615,1045,1045,1045,1045,0
20240701,175100,2157731615,1045,1045,1045,1045,0
20240701,175000,2157731615,1045,1045,1045,1045,0
20240701,174900,2157731615,1045,1045,1045,1045,0
20240701,174800,2157731615,1045,1045,1045,1045,0
20240701,174700,2157731615,1045,1045,1045,1045,0
20240701,174600,2157731615,1045,1045,1045,1045,0
20240701,174500,2157731615,1045,1045,1045,1045,0
20240701,174400,2157731615,1045,1045,1045,1045,0
20240701,174300,2157731615,1045,1045,1045,1045,0
20240701,174200,2157731615,1045,1045,1045,1045,0
20240701,174100,2157731615,1045,1045,1045,1045,0
20240701,174000,2157731615,1045,1045,1045,1045,0
20240701,173900,2157731615,1045,1045,1045,1045,0
20240701,173800,2157731615,1045,1045,1045,1045,0
20240701,173700,2157731615,1045,1045,1045,1045,0
20240701,173600,2157731615,1045,1045,1045,1045,0
20240701,173500,2157731615,1045,1045,1045,1045,0
20240701,173400,2157731615,1045,1045,1045,1045,0
20240701,173300,2157731615,1045,1045,1045,1045,0
20240701,173200,2157731615,1045,1045,1045,1045,0
20240701,173100,2157731615,1045,1045,1045,1045,0
20240701,173000,2157731615,1045,1045,1045,1045,0
20240701,172900,2157731615,1045,1045,1045,1045,72436
20240701,172800,2157731615,1045,1045,1045,1045,0
20240701,172700,2157731615,1045,1045,1045,1045,0
20240701,172600,2157731615,1045,1045,1045,1045,0
20240701,172500,2157731615,1045,1045,1045,1045,0
20240701,172400,2157731615,1045,1045,1045,1045,0
20240701,172300,2157731615,1045,1045,1045,1045,0
20240701,172200,2157731615,1045,1045,1045,1045,0
20240701,172100,2157731615,1045,1045,1045,1045,0
20240701,172000,2157731615,1045,1045,1045,1045,0
20240701,171900,2157731615,1045,1045,1045,1045,0
20240701,171800,2157731615,1045,1045,1045,1045,0
20240701,171700,2157731615,1045,1045,1045,1045,0
20240701,171600,2157731615,1045,1045,1045,1045,0
20240701,171500,2157731615,1045,1045,1045,1045,0
20240701,171400,2157731615,1045,1045,1045,1045,0
20240701,171300,2157731615,1045,1045,1045,1045,0
20240701,171200,2157731615,1045,1045,1045,1045,0
20240701,171100,2157731615,1045,1045,1045,1045,0
20240701,171000,2157731615,1045,1045,1045,1045,0
20240701,170900,2157731615,1045,1045,1045,1045,0
20240701,170800,2157731615,1045,1045,1045,1045,0
20240701,170700,2157731615,1045,1045,1045,1045,0
20240701,170600,2157731615,1045,1045,1045,1045,0
20240701,170500,2157731615,1045,1045,1045,1045,0
20240701,170400,2157731615,1045,1045,1045,1045,0
20240701,170300,2157731615,1045,1045,1045,1045,0
20240701,170200,2157731615,1045,1045,1045,1045,0
20240701,170100,2157731615,1045,1045,1045,1045,0
20240701,170000,2157731615,1045,1045,1045,1045,0
20240701,165900,2157731615,1045,1045,1045,1045,72436
20240701,165800,2157731615,1045,1045,1045,1045,0
20240701,165700,2157731615,1045,1045,1045,1045,0
20240701,165600,2157731615,1045,1045,1045,1045,0
20240701,165500,2157731615,1045,1045,1045,1045,0
20240701,165400,2157731615,1045,1045,1045,1045,0
20240701,165300,2157731615,1045,1045,1045,1045,0
20240701,165200,2157731615,1045,1045,1045,1045,0
20240701,165100,2157731615,1045,1045,1045,1045,0
20240701,165000,2157731615,1045,1045,1045,1045,0
20240701,164900,2157731615,1045,1045,1045,1045,0
20240701,164800,2157731615,1045,1045,1045,1045,0
20240701,164700,2157731615,1045,1045,1045,1045,0
20240701,164600,2157731615,1045,1045,1045,1045,0
20240701,164500,2157731615,1045,1045,1045,1045,0
20240701,164400,2157731615,1045,1045,1045,1045,0
20240701,164300,2157731615,1045,1045,1045,1045,0
20240701,164200,2157731615,1045,1045,1045,1045,0
20240701,164100,2157731615,1045,1045,1045,1045,0
20240701,164000,2157731615,1045,1045,1045,1045,0
20240701,163900,2157731615,1045,1045,1045,1045,0
20240701,163800,2157731615,1045,1045,1045,1045,0
20240701,163700,2157731615,1045,1045,1045,1045,0
20240701,163600,2157731615,1045,1045,1045,1045,0
20240701,163500,2157731615,1045,1045,1045,1045,0
20240701,163400,2157731615,1045,1045,1045,1045,0
20240701,163300,2157731615,1045,1045,1045,1045,0
20240701,163200,2157731615,1045,1045,1045,1045,0
20240701,163100,2157731615,1045,1045,1045,1045,0
20240701,163000,2157731615,1045,1045,1045,1045,0
20240701,162900,2157731615,1045,1045,1045,1045,72436
20240701,162800,2157731615,1045,1045,1045,1045,0
20240701,162700,2157731615,1045,1045,1045,1045,0
20240701,162600,2157731615,1045,1045,1045,1045,0
20240701,162500,2157731615,1045,1045,1045,1045,0
20240701,162400,2157731615,1045,1045,1045,1045,0
20240701,162300,2157731615,1045,1045,1045,1045,0
20240701,162200,2157731615,1045,1045,1045,1045,0
20240701,162100,2157731615,1045,1045,1045,1045,0
20240701,162000,2157731615,1045,1045,1045,1045,0
20240701,161900,2157731615,1045,1045,1045,1045,0
20240701,161800,2157731615,1045,1045,1045,1045,0
20240701,161700,2157731615,1045,1045,1045,1045,0
20240701,161600,2157731615,1045,1045,1045,1045,0
20240701,161500,2157731615,1045,1045,1045,1045,0
20240701,161400,2157731615,1045,1045,1045,1045,0
20240701,161300,2157731615,1045,1045,1045,1045,0
20240701,161200,2157731615,1045,1045,1045,1045,0
20240701,161100,2157731615,1045,1045,1045,1045,0
20240701,161000,2157731615,1045,1045,1045,1045,0
20240701,160900,2157731615,1045,1045,1045,1045,0
20240701,160800,2157731615,1045,1045,1045,1045,0
20240701,160700,2157731615,1045,1045,1045,1045,0
20240701,160600,2157731615,1045,1045,1045,1045,0
20240701,160500,2157731615,1045,1045,1045,1045,0
20240701,160400,2157731615,1045,1045,1045,1045,0
20240701,160300,2157731615,1045,1045,1045,1045,0
20240701,160200,2157731615,1045,1045,1045,1045,0
20240701,160100,2157731615,1045,1045,1045,1045,0
20240701,160000,2157731615,1045,1045,1045,1045,0
20240701,155900,2157731615,1045,1045,1045,1045,72436
20240701,155800,2157731615,1045,1045,1045,1045,0
20240701,155700,2157731615,1045,1045,1045,1045,0
20240701,155600,2157731615,1045,1045,1045,1045,0
20240701,155500,2157731615,1045,1045,1045,1045,0
20240701,155400,2157731615,1045,1045,1045,1045,0
20240701,155300,2157731615,1045,1045,1045,1045,0
20240701,155200,2157731615,1045,1045,1045,1045,0
20240701,155100,2157731615,1045,1045,1045,1045,0
20240701,155000,2157731615,1045,1045,1045,1045,0
20240701,154900,2157731615,1045,1045,1045,1045,0
20240701,154800,2157731615,1045,1045,1045,1045,0
20240701,154700,2157731615,1045,1045,1045,1045,0
20240701,154600,2157731615,1045,1045,1045,1045,0
20240701,154500,2157731615,1045,1045,1045,1045,0
20240701,154400,2157731615,1045,1045,1045,1045,0
20240701,154300,2157731615,1045,1045,1045,1045,0
20240701,154200,2157731615,1045,1045,1045,1045,0
20240701,154100,2157731615,1045,1045,1045,1045,0
20240701,154000,2157731615,1045,1045,1045,1045,0
20240701,153900,2157731615,1045,1045,1045,1045,0
20240701,153800,2157731615,1045,1045,1045,1045,0
20240701,153700,2157731615,1045,1045,1045,1045,0
20240701,153600,2157731615,1045,1045,1045,1045,0
20240701,153500,2157731615,1045,1045,1045,1045,0
20240701,153400,2157731615,1045,1045,1045,1045,0
20240701,153300,2157731615,1045,1045,1045,1045,0
20240701,153200,2157731615,1045,1045,1045,1045,0
20240701,153100,2157731615,1045,1045,1045,1045,0
20240701,153000,2157731615,1045,1045,1045,1045,72436
20240701,152900,2082035995,1045,1045,1045,1045,0
20240701,152800,2082035995,1045,1045,1045,1045,0
20240701,152700,2082035995,1045,1045,1045,1045,0
20240701,152600,2082035995,1045,1045,1045,1045,0
20240701,152500,2082035995,1045,1045,1045,1045,0
20240701,152400,2082035995,1045,1045,1045,1045,0
20240701,152300,2082035995,1045,1045,1045,1045,0
20240701,152200,2082035995,1045,1045,1045,1045,0
20240701,152100,2082035995,1045,1045,1045,1045,0
20240701,152000,2082035995,1045,1045,1045,1045,0
20240701,151900,2082035995,1045,1045,1045,1045,12998
20240701,151800,2068453085,1045,1048,1048,1045,9420
20240701,151700,2058608885,1045,1048,1048,1044,3519
20240701,151600,2054929114,1048,1048,1048,1048,380
20240701,151500,2054530874,1051,1053,1053,1048,5999
20240701,151400,2048217473,1053,1053,1053,1053,15
20240701,151300,2048201678,1054,1055,1055,1054,1575
20240701,151200,2046541018,1055,1053,1056,1052,29072
20240701,151100,2015915742,1053,1046,1053,1046,16727
20240701,151000,1998357786,1045,1045,1045,1044,2415
20240701,150900,1995834116,1045,1044,1045,1043,1128
20240701,150800,1994656616,1045,1045,1045,1045,6
20240701,150700,1994650346,1045,1045,1045,1045,6787
20240701,150600,1987557931,1047,1047,1047,1047,956
20240701,150500,1986556999,1047,1047,1047,1046,1815
20240701,150400,1984657148,1047,1047,1047,1044,4832
20240701,150300,1979610033,1048,1045,1048,1045,706
20240701,150200,1978870745,1048,1048,1048,1048,1
20240701,150100,1978869697,1048,1048,1048,1048,5
20240701,150000,1978864457,1044,1048,1048,1044,4310
20240701,145900,1974359436,1047,1048,1049,1047,6394
20240701,145800,1967664692,1048,1048,1048,1047,823
20240701,145700,1966802190,1048,1049,1049,1048,881
20240701,145600,1965878738,1050,1050,1050,1049,74
20240701,145500,1965801109,1049,1049,1049,1049,873
20240701,145400,1964885332,1049,1049,1049,1049,993
20240701,145300,1963843675,1049,1048,1049,1048,110
20240701,145200,1963728286,1049,1048,1049,1048,962
20240701,145100,1962719595,1048,1047,1048,1047,877
20240701,145000,1961800899,1047,1046,1048,1046,2355
20240701,144900,1959334215,1046,1046,1046,1046,80
20240701,144800,1959250535,1046,1046,1046,1046,180
20240701,144700,1959062255,1046,1046,1046,1046,478
20240701,144600,1958562267,1048,1048,1048,1048,590
20240701,144500,1957943947,1048,1048,1048,1048,763
20240701,144400,1957144323,1049,1049,1049,1049,1067
20240701,144300,1956025040,1049,1048,1049,1048,992
20240701,144200,1954984472,1049,1049,1049,1049,531
20240701,144100,1954427453,1052,1052,1052,1052,1
20240701,144000,1954426401,1050,1051,1051,1050,8547
20240701,143900,1945445915,1050,1049,1050,1049,1060
20240701,143800,1944333116,1049,1047,1049,1047,1149
20240701,143700,1943128216,1048,1048,1048,1048,549
20240701,143600,1942552864,1047,1044,1047,1044,13989
20240701,143500,1927933427,1044,1045,1045,1044,5126
20240701,143400,1922577914,1044,1044,1044,1044,1200
20240701,143300,1921325114,1045,1045,1045,1045,13
20240701,143200,1921311529,1044,1044,1044,1044,1429
20240701,143100,1919819653,1044,1044,1044,1044,1410
20240701,143000,1918347613,1043,1043,1043,1043,546
20240701,142900,1917778135,1043,1043,1043,1043,0
20240701,142800,1917778135,1043,1043,1043,1043,100
20240701,142700,1917673835,1043,1043,1043,1043,0
20240701,142600,1917673835,1043,1043,1043,1043,2000
20240701,142500,1915587835,1043,1043,1043,1043,3001
20240701,142400,1912457792,1042,1045,1045,1042,3159
20240701,142300,1909159343,1043,1043,1043,1043,6761
20240701,142200,1902107620,1043,1043,1043,1043,0
20240701,142100,1902107620,1043,1043,1043,1043,1
20240701,142000,1902106577,1043,1043,1043,1043,0
20240701,141900,1902106577,1043,1043,1043,1043,1
20240701,141800,1902105534,1043,1043,1043,1043,546
20240701,141700,1901536056,1043,1043,1043,1043,50
20240701,141600,1901483906,1043,1043,1043,1043,1000
20240701,141500,1900440906,1042,1042,1042,1042,0
20240701,141400,1900440906,1042,1042,1042,1042,849
20240701,141300,1899556248,1042,1046,1046,1042,1692
20240701,141200,1897793180,1046,1046,1046,1046,1710
20240701,141100,1896004520,1046,1045,1046,1041,33065
20240701,141000,1861545162,1045,1045,1046,1045,1421
20240701,140900,1860060216,1045,1046,1046,1045,1554
20240701,140800,1858434819,1045,1045,1045,1045,0
20240701,140700,1858434819,1045,1045,1045,1045,1001
20240701,140600,1857388774,1045,1045,1045,1044,1116
20240701,140500,1856223554,1044,1044,1044,1044,2226
20240701,140400,1853899610,1044,1044,1044,1044,760
20240701,140300,1853106170,1044,1047,1047,1044,420
20240701,140200,1852667621,1043,1043,1043,1043,5547
20240701,140100,1846882100,1044,1044,1044,1044,10
20240701,140000,1846871660,1044,1047,1047,1044,10884
20240701,135900,1835492902,1047,1047,1047,1047,1
20240701,135800,1835491855,1047,1047,1047,1047,832
20240701,135700,1834620751,1046,1046,1046,1046,499
20240701,135600,1834098797,1046,1046,1046,1046,218
20240701,135500,1833870769,1045,1045,1045,1045,1976
20240701,135400,1831805849,1045,1045,1045,1045,50
20240701,135300,1831753599,1044,1044,1044,1044,0
20240701,135200,1831753599,1044,1044,1045,1044,960
20240701,135100,1830751354,1044,1044,1044,1044,2658
20240701,135000,1827976402,1044,1044,1044,1044,19
20240701,134900,1827956566,1044,1047,1047,1044,2736
20240701,134800,1825100152,1044,1044,1044,1044,0
20240701,134700,1825100152,1044,1044,1044,1044,0
20240701,134600,1825100152,1044,1044,1044,1044,0
20240701,134500,1825100152,1044,1044,1044,1044,652
20240701,134400,1824419464,1044,1045,1045,1044,1007
20240701,134300,1823367155,1045,1047,1047,1045,906
20240701,134200,1822420265,1048,1048,1048,1048,0
20240701,134100,1822420265,1048,1048,1048,1047,1979
20240701,134000,1820347103,1048,1047,1048,1047,1276
20240701,133900,1819011130,1047,1044,1047,1044,865
20240701,133800,1818106619,1045,1047,1047,1045,2438
20240701,133700,1815556708,1047,1045,1047,1045,4694
20240701,133600,1810648650,1045,1048,1048,1045,2104
20240701,133500,1808447713,1049,1052,1052,1049,4974
20240701,133400,1803226450,1053,1052,1053,1052,3546
20240701,133300,1799493981,1057,1057,1057,1057,22
20240701,133200,1799470727,1058,1058,1058,1058,429
20240701,133100,1799016845,1058,1051,1058,1051,4263
20240701,133000,1794509378,1056,1056,1056,1056,1000
20240701,132900,1793453378,1050,1050,1050,1050,1500
20240701,132800,1791878378,1058,1050,1058,1050,13000
20240701,132700,1778177428,1049,1049,1049,1049,5000
20240701,132600,1772932428,1049,1049,1049,1049,493
20240701,132500,1772415271,1049,1049,1049,1049,0
20240701,132400,1772415271,1049,1049,1049,1049,1000
20240701,132300,1771366271,1049,1049,1049,1049,1000
20240701,132200,1770317271,1049,1047,1049,1047,2943
20240701,132100,1767234659,1047,1047,1048,1047,2244
20240701,132000,1764884343,1047,1047,1048,1047,1889
20240701,131900,1762906009,1047,1046,1047,1046,566
20240701,131800,1762313473,1046,1045,1046,1045,542
20240701,131700,1761746543,1045,1044,1045,1044,6205
20240701,131600,1755263318,1044,1044,1044,1044,100
20240701,131500,1755158918,1044,1044,1044,1044,358
20240701,131400,1754785166,1044,1046,1046,1044,790
20240701,131300,1753959966,1044,1043,1044,1043,2119
20240701,131200,1751749530,1043,1043,1043,1043,0
20240701,131100,1751749530,1043,1043,1043,1043,30
20240701,131000,1751718240,1043,1041,1043,1041,2336
20240701,130900,1749285392,1041,1041,1043,1041,1107
20240701,130800,1748132985,1041,1041,1041,1041,0
20240701,130700,1748132985,1041,1042,1042,1041,2000
20240701,130600,1746050925,1042,1043,1043,1042,3923
20240701,130500,1741960236,1043,1044,1044,1043,4212
20240701,130400,1737564625,1044,1045,1046,1044,2774
20240701,130300,1734665712,1045,1045,1045,1045,799
20240701,130200,1733830757,1045,1045,1045,1045,397
20240701,130100,1733415892,1045,1045,1045,1045,500
20240701,130000,1732893392,1045,1045,1045,1045,2553
20240701,125900,1730225507,1048,1048,1048,1045,2205
20240701,125800,1727917367,1047,1047,1047,1047,3306
20240701,125700,1724455985,1045,1045,1045,1045,9
20240701,125600,1724446580,1045,1046,1046,1045,37
20240701,125500,1724407909,1046,1046,1046,1046,0
20240701,125400,1724407909,1046,1046,1046,1046,11880
20240701,125300,1711981429,1046,1046,1046,1046,1
20240701,125200,1711980383,1046,1046,1046,1046,0
20240701,125100,1711980383,1046,1045,1046,1045,3097
20240701,125000,1708742397,1045,1045,1045,1045,2377
20240701,124900,1706258432,1044,1043,1044,1043,3417
20240701,124800,1702694200,1043,1043,1043,1042,690
20240701,124700,1701975137,1042,1042,1042,1042,770
20240701,124600,1701172797,1040,1040,1040,1040,35
20240701,124500,1701136397,1040,1040,1040,1040,0
20240701,124400,1701136397,1040,1040,1040,1040,300
20240701,124300,1700824397,1040,1041,1041,1040,1922
20240701,124200,1698824595,1041,1041,1041,1041,679
20240701,124100,1698117756,1041,1039,1041,1039,1606
20240701,124000,1696447417,1039,1039,1039,1039,0
20240701,123900,1696447417,1039,1039,1039,1039,945
20240701,123800,1695465562,1039,1039,1039,1039,400
20240701,123700,1695049962,1039,1038,1039,1038,12351
20240701,123600,1682217283,1039,1039,1039,1039,119
20240701,123500,1682093642,1039,1039,1039,1039,1274
20240701,123400,1680769956,1039,1039,1039,1037,16102
20240701,123300,1664055112,1040,1040,1040,1039,11609
20240701,123200,1651986368,1040,1041,1041,1040,5597
20240701,123100,1646162300,1042,1043,1043,1042,4886
20240701,123000,1641070058,1043,1043,1043,1043,58
20240701,122900,1641009564,1042,1042,1042,1042,0
20240701,122800,1641009564,1042,1042,1042,1042,10
20240701,122700,1640999144,1041,1041,1041,1041,0
20240701,122600,1640999144,1041,1043,1043,1041,95
20240701,122500,1640900239,1041,1041,1041,1041,801
20240701,122400,1640066398,1041,1041,1041,1041,102
20240701,122300,1639960216,1039,1040,1041,1039,750
20240701,122200,1639180389,1040,1043,1043,1040,5010
20240701,122100,1633966850,1042,1043,1043,1042,203
20240701,122000,1633755122,1041,1040,1041,1040,808
20240701,121900,1632914494,1040,1043,1043,1040,1022
20240701,121800,1631851554,1043,1043,1043,1040,1460
20240701,121700,1630330022,1040,1043,1043,1040,31184
20240701,121600,1597881499,1042,1043,1043,1042,410
20240701,121500,1597454069,1043,1042,1043,1042,6086
20240701,121400,1591112356,1043,1045,1045,1042,4959
20240701,121300,1585940889,1045,1045,1045,1044,9589
20240701,121200,1575923642,1046,1047,1047,1046,9577
20240701,121100,1565903243,1047,1048,1048,1047,626
20240701,121000,1565247695,1047,1047,1047,1047,500
20240701,120900,1564724195,1048,1048,1048,1048,1005
20240701,120800,1563670955,1048,1049,1049,1048,3547
20240701,120700,1559951463,1049,1050,1052,1049,10351
20240701,120600,1549081744,1052,1051,1052,1051,509
20240701,120500,1548546776,1052,1052,1052,1052,8
20240701,120400,1548538360,1052,1052,1052,1052,28
20240701,120300,1548508904,1052,1052,1052,1052,14
20240701,120200,1548494176,1052,1052,1052,1052,981
20240701,120100,1547462164,1052,1052,1052,1052,101
20240701,120000,1547355912,1051,1051,1051,1051,1140
20240701,115900,1546157772,1050,1050,1050,1050,0
20240701,115800,1546157772,1050,1050,1050,1050,8
20240701,115700,1546149372,1050,1050,1050,1050,292
20240701,115600,1545842772,1050,1050,1051,1050,6530
20240701,115500,1538984844,1050,1050,1050,1050,1259
20240701,115400,1537662894,1049,1049,1049,1049,1589
20240701,115300,1535996033,1049,1049,1049,1049,5
20240701,115200,1535990788,1048,1047,1048,1047,3855
20240701,115100,1531954231,1047,1047,1047,1047,100
20240701,115000,1531849531,1047,1047,1047,1047,1027
20240701,114900,1530774262,1047,1047,1047,1047,100
20240701,114800,1530669562,1048,1048,1048,1048,10
20240701,114700,1530659082,1047,1048,1048,1047,4828
20240701,114600,1525600748,1049,1049,1049,1049,3
20240701,114500,1525597601,1048,1048,1048,1048,1010
20240701,114400,1524539121,1048,1048,1048,1048,0
20240701,114300,1524539121,1048,1048,1048,1047,1200
20240701,114200,1523282221,1048,1047,1048,1047,352
20240701,114100,1522913670,1047,1049,1049,1047,5505
20240701,114000,1517149735,1049,1049,1049,1049,0
20240701,113900,1517149735,1049,1049,1049,1049,1
20240701,113800,1517148686,1050,1049,1050,1049,2001
20240701,113700,1515048442,1046,1050,1050,1046,7901
20240701,113600,1506778854,1051,1050,1051,1050,3023
20240701,113500,1503604701,1050,1050,1050,1049,70
20240701,113400,1503531202,1050,1050,1050,1050,100
20240701,113300,1503426202,1050,1050,1050,1050,0
20240701,113200,1503426202,1050,1050,1050,1050,164
20240701,113100,1503254002,1050,1051,1051,1050,1164
20240701,113000,1502030639,1051,1051,1051,1051,52
20240701,112900,1501975987,1051,1051,1051,1051,211
20240701,112800,1501754226,1051,1051,1051,1051,223
20240701,112700,1501519853,1046,1050,1052,1046,147
20240701,112600,1501365601,1050,1050,1050,1050,610
20240701,112500,1500725101,1050,1050,1050,1050,622
20240701,112400,1500072001,1050,1050,1050,1050,684
20240701,112300,1499353801,1050,1050,1050,1050,3489
20240701,112200,1495690351,1052,1044,1052,1044,6038
20240701,112100,1489363612,1045,1046,1046,1045,3523
20240701,112000,1485681907,1046,1046,1046,1046,200
20240701,111900,1485472707,1046,1048,1048,1046,3707
20240701,111800,1481589760,1048,1048,1048,1048,523
20240701,111700,1481041656,1048,1048,1048,1048,8
20240701,111600,1481033272,1049,1049,1049,1049,670
20240701,111500,1480330442,1049,1047,1049,1047,2
20240701,111400,1480328346,1048,1049,1049,1048,1349
20240701,111300,1478914418,1049,1051,1051,1049,6
20240701,111200,1478908114,1051,1051,1051,1050,3059
20240701,111100,1475694206,1054,1054,1054,1054,0
20240701,111000,1475694206,1054,1054,1054,1054,690
20240701,110900,1474966946,1054,1054,1054,1054,1000
20240701,110800,1473912946,1053,1053,1054,1053,417
20240701,110700,1473473839,1053,1053,1053,1053,340
20240701,110600,1473115819,1053,1048,1053,1048,1002
20240701,110500,1472060718,1050,1048,1050,1048,755
20240701,110400,1471267970,1050,1050,1050,1050,2604
20240701,110300,1468533770,1050,1049,1050,1049,1250
20240701,110200,1467222401,1049,1049,1049,1049,35
20240701,110100,1467185686,1048,1048,1048,1048,778
20240701,110000,1466370342,1048,1046,1048,1046,5400
20240701,105900,1460712917,1046,1046,1046,1046,840
20240701,105800,1459834277,1046,1045,1046,1045,850
20240701,105700,1458945677,1042,1042,1042,1042,3488
20240701,105600,1455311181,1042,1042,1044,1042,623
20240701,105500,1454661215,1042,1040,1042,1040,1780
20240701,105400,1452807031,1040,1040,1042,1040,1169
20240701,105300,1451590871,1040,1041,1041,1040,9100
20240701,105200,1442124119,1042,1043,1043,1042,6000
20240701,105100,1435870371,1042,1045,1045,1042,10925
20240701,105000,1424456212,1045,1043,1045,1043,2853
20240701,104900,1421474835,1045,1046,1046,1042,11114
20240701,104800,1409867709,1047,1048,1048,1047,8059
20240701,104700,1401429636,1048,1049,1049,1048,3450
20240701,104600,1397812986,1050,1049,1050,1049,3740
20240701,104500,1393886986,1049,1048,1049,1048,2452
20240701,104400,1391315729,1048,1047,1048,1047,384
20240701,104300,1390913571,1047,1048,1048,1047,1640
20240701,104200,1389195990,1048,1049,1049,1048,3475
20240701,104100,1385554089,1048,1050,1050,1048,2607
20240701,104000,1382821169,1050,1051,1051,1050,13
20240701,103900,1382807517,1051,1051,1051,1051,20
20240701,103800,1382786497,1051,1051,1051,1048,539
20240701,103700,1382221019,1051,1050,1051,1048,2431
20240701,103600,1379673302,1048,1050,1050,1048,13486
20240701,103500,1365524674,1050,1056,1056,1050,12768
20240701,103400,1352112655,1050,1049,1050,1045,4848
20240701,103300,1347026585,1045,1044,1045,1044,4082
20240701,103200,1342762178,1044,1036,1044,1036,4626
20240701,103100,1337955053,1041,1042,1042,1035,36043
20240701,103000,1300532781,1040,1044,1045,1040,11803
20240701,102900,1288234763,1045,1047,1047,1045,7467
20240701,102800,1280430440,1047,1048,1048,1047,3802
20240701,102700,1276448227,1048,1050,1051,1045,62406
20240701,102600,1211008039,1051,1058,1058,1051,68502
20240701,102500,1138926484,1058,1058,1058,1058,152
20240701,102400,1138765668,1058,1059,1059,1058,1269
20240701,102300,1137421921,1059,1060,1060,1057,2322
20240701,102200,1134965244,1059,1059,1060,1059,215
20240701,102100,1134737509,1059,1059,1059,1059,154
20240701,102000,1134574423,1059,1059,1059,1059,1501
20240701,101900,1132984864,1059,1059,1059,1059,410
20240701,101800,1132550674,1059,1055,1059,1055,4320
20240701,101700,1127991274,1055,1055,1055,1054,3769
20240701,101600,1124014981,1055,1054,1055,1054,1179
20240701,101500,1122771337,1055,1055,1055,1054,2291
20240701,101400,1120356332,1055,1058,1059,1055,31443
20240701,101300,1087139619,1059,1060,1060,1059,14734
20240701,101200,1071535654,1060,1060,1060,1060,500
20240701,101100,1071005654,1061,1061,1061,1061,6900
20240701,101000,1063684754,1061,1061,1061,1061,1
20240701,100900,1063683693,1062,1062,1062,1059,1092
20240701,100800,1062527249,1058,1062,1062,1058,5684
20240701,100700,1056502401,1062,1062,1062,1062,841
20240701,100600,1055609259,1062,1062,1062,1062,1
20240701,100500,1055608197,1059,1059,1059,1059,4270
20240701,100400,1051086267,1062,1061,1062,1059,9983
20240701,100300,1040514090,1062,1062,1062,1062,10
20240701,100200,1040503470,1059,1059,1059,1059,1084
20240701,100100,1039355514,1059,1059,1059,1059,254
20240701,100000,1039086528,1059,1061,1063,1059,5476
20240701,095900,1033283230,1062,1063,1063,1062,10
20240701,095800,1033272605,1063,1063,1063,1063,1072
20240701,095700,1032133069,1063,1064,1064,1063,115
20240701,095600,1032010823,1064,1064,1064,1064,10
20240701,095500,1032000183,1066,1064,1066,1060,10916
20240701,095400,1020416895,1065,1065,1065,1065,95
20240701,095300,1020315720,1066,1067,1067,1065,10208
20240701,095200,1009439678,1067,1067,1067,1067,381
20240701,095100,1009033151,1067,1056,1067,1056,21851
20240701,095000,985817345,1059,1059,1059,1054,5652
20240701,094900,979832377,1054,1054,1054,1053,23329
20240701,094800,955260530,1054,1057,1060,1054,11466
20240701,094700,943145751,1058,1061,1061,1057,18333
20240701,094600,923739929,1061,1062,1062,1060,16000
20240701,094500,906765841,1062,1062,1064,1062,477
20240701,094400,906259263,1062,1065,1065,1061,216
20240701,094300,906029934,1065,1065,1065,1065,4026
20240701,094200,901742244,1066,1064,1066,1061,2723
20240701,094100,898849326,1067,1065,1067,1065,6193
20240701,094000,892242735,1065,1065,1065,1065,40
20240701,093900,892200135,1065,1061,1066,1061,33520
20240701,093800,856504622,1061,1061,1065,1060,15565
20240701,093700,839974125,1065,1063,1066,1062,5222
20240701,093600,834423241,1067,1067,1067,1060,809
20240701,093500,833560875,1059,1065,1067,1059,11984
20240701,093400,820779459,1067,1057,1067,1057,9686
20240701,093300,810487277,1055,1054,1055,1054,35797
20240701,093200,772754998,1053,1065,1065,1053,77572
20240701,093100,690750650,1060,1064,1068,1060,53147
20240701,093000,634319956,1068,1065,1070,1063,19614
20240701,092900,613460141,1064,1072,1072,1064,62048
20240701,092800,547349475,1069,1075,1075,1069,19977
20240701,092700,525951425,1075,1077,1077,1075,2145
20240701,092600,523644585,1078,1080,1080,1077,2840
20240701,092500,520582230,1079,1080,1082,1079,661
20240701,092400,519868197,1080,1076,1080,1076,6013
20240701,092300,513376557,1076,1081,1081,1076,22316
20240701,092200,489352948,1082,1079,1082,1076,6368
20240701,092100,482477742,1076,1079,1079,1076,1669
20240701,092000,480676894,1079,1079,1079,1075,1632
20240701,091900,478922250,1075,1073,1075,1073,6485
20240701,091800,471952445,1070,1070,1074,1069,2850
20240701,091700,468901095,1069,1069,1069,1067,9639
20240701,091600,458597006,1069,1070,1070,1065,3409
20240701,091500,454959086,1065,1070,1072,1060,30436
20240701,091400,422590202,1068,1076,1079,1068,57055
20240701,091300,361392774,1075,1075,1079,1074,10196
20240701,091200,350425254,1077,1080,1081,1075,14949
20240701,091100,334292004,1080,1088,1088,1080,77278
20240701,091000,250694635,1087,1082,1097,1082,12325
20240701,090900,237298010,1083,1092,1097,1083,19713
20240701,090800,215836988,1097,1102,1102,1092,11022
20240701,090700,203734641,1109,1101,1110,1099,12062
20240701,090600,190412262,1109,1099,1109,1099,28706
20240701,090500,158830875,1099,1098,1099,1098,5057
20240701,090400,153274275,1098,1095,1099,1095,1719
20240701,090300,151385477,1090,1103,1109,1090,30893
20240701,090200,117392263,1108,1105,1108,1080,27084
20240701,090100,87724552,1105,1100,1105,1096,52601
20240701,090000,29753599,1095,1111,1111,1095,25056