KissMeData/008970/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185300,22623986376,1000,1000,1000,1000,227516
20240702,185200,22623986376,1000,1000,1000,1000,0
20240702,185100,22623986376,1000,1000,1000,1000,0
20240702,185000,22623986376,1000,1000,1000,1000,0
20240702,184900,22623986376,1000,1000,1000,1000,0
20240702,184800,22623986376,1000,1000,1000,1000,0
20240702,184700,22623986376,1000,1000,1000,1000,0
20240702,184600,22623986376,1000,1000,1000,1000,0
20240702,184500,22623986376,1000,1000,1000,1000,0
20240702,184400,22623986376,1000,1000,1000,1000,0
20240702,184300,22623986376,1000,1000,1000,1000,0
20240702,184200,22623986376,1000,1000,1000,1000,0
20240702,184100,22623986376,1000,1000,1000,1000,0
20240702,184000,22623986376,1000,1000,1000,1000,0
20240702,183900,22623986376,1000,1000,1000,1000,0
20240702,183800,22623986376,1000,1000,1000,1000,0
20240702,183700,22623986376,1000,1000,1000,1000,0
20240702,183600,22623986376,1000,1000,1000,1000,0
20240702,183500,22623986376,1000,1000,1000,1000,0
20240702,183400,22623986376,1000,1000,1000,1000,0
20240702,183300,22623986376,1000,1000,1000,1000,0
20240702,183200,22623986376,1000,1000,1000,1000,0
20240702,183100,22623986376,1000,1000,1000,1000,0
20240702,183000,22623986376,1000,1000,1000,1000,0
20240702,182900,22623986376,1000,1000,1000,1000,0
20240702,182800,22623986376,1000,1000,1000,1000,0
20240702,182700,22623986376,1000,1000,1000,1000,0
20240702,182600,22623986376,1000,1000,1000,1000,0
20240702,182500,22623986376,1000,1000,1000,1000,0
20240702,182400,22623986376,1000,1000,1000,1000,0
20240702,182300,22623986376,1000,1000,1000,1000,227516
20240702,182200,22623986376,1000,1000,1000,1000,0
20240702,182100,22623986376,1000,1000,1000,1000,0
20240702,182000,22623986376,1000,1000,1000,1000,0
20240702,181900,22623986376,1000,1000,1000,1000,0
20240702,181800,22623986376,1000,1000,1000,1000,0
20240702,181700,22623986376,1000,1000,1000,1000,0
20240702,181600,22623986376,1000,1000,1000,1000,0
20240702,181500,22623986376,1000,1000,1000,1000,0
20240702,181400,22623986376,1000,1000,1000,1000,0
20240702,181300,22623986376,1000,1000,1000,1000,0
20240702,181200,22623986376,1000,1000,1000,1000,0
20240702,181100,22623986376,1000,1000,1000,1000,0
20240702,181000,22623986376,1000,1000,1000,1000,0
20240702,180900,22623986376,1000,1000,1000,1000,0
20240702,180800,22623986376,1000,1000,1000,1000,0
20240702,180700,22623986376,1000,1000,1000,1000,0
20240702,180600,22623986376,1000,1000,1000,1000,0
20240702,180500,22623986376,1000,1000,1000,1000,0
20240702,180400,22623986376,1000,1000,1000,1000,0
20240702,180300,22623986376,1000,1000,1000,1000,0
20240702,180200,22623986376,1000,1000,1000,1000,0
20240702,180100,22623986376,1000,1000,1000,1000,0
20240702,180000,22623986376,1000,1000,1000,1000,0
20240702,175900,22623986376,1000,1000,1000,1000,0
20240702,175800,22623986376,1000,1000,1000,1000,0
20240702,175700,22623986376,1000,1000,1000,1000,0
20240702,175600,22623986376,1000,1000,1000,1000,0
20240702,175500,22623986376,1000,1000,1000,1000,0
20240702,175400,22623986376,1000,1000,1000,1000,0
20240702,175300,22623986376,1000,1000,1000,1000,227516
20240702,175200,22623986376,1000,1000,1000,1000,0
20240702,175100,22623986376,1000,1000,1000,1000,0
20240702,175000,22623986376,1000,1000,1000,1000,0
20240702,174900,22623986376,1000,1000,1000,1000,0
20240702,174800,22623986376,1000,1000,1000,1000,0
20240702,174700,22623986376,1000,1000,1000,1000,0
20240702,174600,22623986376,1000,1000,1000,1000,0
20240702,174500,22623986376,1000,1000,1000,1000,0
20240702,174400,22623986376,1000,1000,1000,1000,0
20240702,174300,22623986376,1000,1000,1000,1000,0
20240702,174200,22623986376,1000,1000,1000,1000,0
20240702,174100,22623986376,1000,1000,1000,1000,0
20240702,174000,22623986376,1000,1000,1000,1000,0
20240702,173900,22623986376,1000,1000,1000,1000,0
20240702,173800,22623986376,1000,1000,1000,1000,0
20240702,173700,22623986376,1000,1000,1000,1000,0
20240702,173600,22623986376,1000,1000,1000,1000,0
20240702,173500,22623986376,1000,1000,1000,1000,0
20240702,173400,22623986376,1000,1000,1000,1000,0
20240702,173300,22623986376,1000,1000,1000,1000,0
20240702,173200,22623986376,1000,1000,1000,1000,0
20240702,173100,22623986376,1000,1000,1000,1000,0
20240702,173000,22623986376,1000,1000,1000,1000,0
20240702,172900,22623986376,1000,1000,1000,1000,0
20240702,172800,22623986376,1000,1000,1000,1000,0
20240702,172700,22623986376,1000,1000,1000,1000,0
20240702,172600,22623986376,1000,1000,1000,1000,0
20240702,172500,22623986376,1000,1000,1000,1000,0
20240702,172400,22623986376,1000,1000,1000,1000,0
20240702,172300,22623986376,1000,1000,1000,1000,227516
20240702,172200,22623986376,1000,1000,1000,1000,0
20240702,172100,22623986376,1000,1000,1000,1000,0
20240702,172000,22623986376,1000,1000,1000,1000,0
20240702,171900,22623986376,1000,1000,1000,1000,0
20240702,171800,22623986376,1000,1000,1000,1000,0
20240702,171700,22623986376,1000,1000,1000,1000,0
20240702,171600,22623986376,1000,1000,1000,1000,0
20240702,171500,22623986376,1000,1000,1000,1000,0
20240702,171400,22623986376,1000,1000,1000,1000,0
20240702,171300,22623986376,1000,1000,1000,1000,0
20240702,171200,22623986376,1000,1000,1000,1000,0
20240702,171100,22623986376,1000,1000,1000,1000,0
20240702,171000,22623986376,1000,1000,1000,1000,0
20240702,170900,22623986376,1000,1000,1000,1000,0
20240702,170800,22623986376,1000,1000,1000,1000,0
20240702,170700,22623986376,1000,1000,1000,1000,0
20240702,170600,22623986376,1000,1000,1000,1000,0
20240702,170500,22623986376,1000,1000,1000,1000,0
20240702,170400,22623986376,1000,1000,1000,1000,0
20240702,170300,22623986376,1000,1000,1000,1000,0
20240702,170200,22623986376,1000,1000,1000,1000,0
20240702,170100,22623986376,1000,1000,1000,1000,0
20240702,170000,22623986376,1000,1000,1000,1000,0
20240702,165900,22623986376,1000,1000,1000,1000,0
20240702,165800,22623986376,1000,1000,1000,1000,0
20240702,165700,22623986376,1000,1000,1000,1000,0
20240702,165600,22623986376,1000,1000,1000,1000,0
20240702,165500,22623986376,1000,1000,1000,1000,0
20240702,165400,22623986376,1000,1000,1000,1000,0
20240702,165300,22623986376,1000,1000,1000,1000,227516
20240702,165200,22623986376,1000,1000,1000,1000,0
20240702,165100,22623986376,1000,1000,1000,1000,0
20240702,165000,22623986376,1000,1000,1000,1000,0
20240702,164900,22623986376,1000,1000,1000,1000,0
20240702,164800,22623986376,1000,1000,1000,1000,0
20240702,164700,22623986376,1000,1000,1000,1000,0
20240702,164600,22623986376,1000,1000,1000,1000,0
20240702,164500,22623986376,1000,1000,1000,1000,0
20240702,164400,22623986376,1000,1000,1000,1000,0
20240702,164300,22623986376,1000,1000,1000,1000,0
20240702,164200,22623986376,1000,1000,1000,1000,0
20240702,164100,22623986376,1000,1000,1000,1000,0
20240702,164000,22623986376,1000,1000,1000,1000,0
20240702,163900,22623986376,1000,1000,1000,1000,0
20240702,163800,22623986376,1000,1000,1000,1000,0
20240702,163700,22623986376,1000,1000,1000,1000,0
20240702,163600,22623986376,1000,1000,1000,1000,0
20240702,163500,22623986376,1000,1000,1000,1000,0
20240702,163400,22623986376,1000,1000,1000,1000,0
20240702,163300,22623986376,1000,1000,1000,1000,0
20240702,163200,22623986376,1000,1000,1000,1000,0
20240702,163100,22623986376,1000,1000,1000,1000,0
20240702,163000,22623986376,1000,1000,1000,1000,0
20240702,162900,22623986376,1000,1000,1000,1000,0
20240702,162800,22623986376,1000,1000,1000,1000,0
20240702,162700,22623986376,1000,1000,1000,1000,0
20240702,162600,22623986376,1000,1000,1000,1000,0
20240702,162500,22623986376,1000,1000,1000,1000,0
20240702,162400,22623986376,1000,1000,1000,1000,0
20240702,162300,22623986376,1000,1000,1000,1000,227516
20240702,162200,22623986376,1000,1000,1000,1000,0
20240702,162100,22623986376,1000,1000,1000,1000,0
20240702,162000,22623986376,1000,1000,1000,1000,0
20240702,161900,22623986376,1000,1000,1000,1000,0
20240702,161800,22623986376,1000,1000,1000,1000,0
20240702,161700,22623986376,1000,1000,1000,1000,0
20240702,161600,22623986376,1000,1000,1000,1000,0
20240702,161500,22623986376,1000,1000,1000,1000,0
20240702,161400,22623986376,1000,1000,1000,1000,0
20240702,161300,22623986376,1000,1000,1000,1000,0
20240702,161200,22623986376,1000,1000,1000,1000,0
20240702,161100,22623986376,1000,1000,1000,1000,0
20240702,161000,22623986376,1000,1000,1000,1000,0
20240702,160900,22623986376,1000,1000,1000,1000,0
20240702,160800,22623986376,1000,1000,1000,1000,0
20240702,160700,22623986376,1000,1000,1000,1000,0
20240702,160600,22623986376,1000,1000,1000,1000,0
20240702,160500,22623986376,1000,1000,1000,1000,0
20240702,160400,22623986376,1000,1000,1000,1000,0
20240702,160300,22623986376,1000,1000,1000,1000,0
20240702,160200,22623986376,1000,1000,1000,1000,0
20240702,160100,22623986376,1000,1000,1000,1000,0
20240702,160000,22623986376,1000,1000,1000,1000,0
20240702,155900,22623986376,1000,1000,1000,1000,0
20240702,155800,22623986376,1000,1000,1000,1000,0
20240702,155700,22623986376,1000,1000,1000,1000,0
20240702,155600,22623986376,1000,1000,1000,1000,0
20240702,155500,22623986376,1000,1000,1000,1000,0
20240702,155400,22623986376,1000,1000,1000,1000,0
20240702,155300,22623986376,1000,1000,1000,1000,227516
20240702,155200,22623986376,1000,1000,1000,1000,0
20240702,155100,22623986376,1000,1000,1000,1000,0
20240702,155000,22623986376,1000,1000,1000,1000,0
20240702,154900,22623986376,1000,1000,1000,1000,0
20240702,154800,22623986376,1000,1000,1000,1000,0
20240702,154700,22623986376,1000,1000,1000,1000,0
20240702,154600,22623986376,1000,1000,1000,1000,0
20240702,154500,22623986376,1000,1000,1000,1000,0
20240702,154400,22623986376,1000,1000,1000,1000,0
20240702,154300,22623986376,1000,1000,1000,1000,0
20240702,154200,22623986376,1000,1000,1000,1000,0
20240702,154100,22623986376,1000,1000,1000,1000,0
20240702,154000,22623986376,1000,1000,1000,1000,0
20240702,153900,22623986376,1000,1000,1000,1000,0
20240702,153800,22623986376,1000,1000,1000,1000,0
20240702,153700,22623986376,1000,1000,1000,1000,0
20240702,153600,22623986376,1000,1000,1000,1000,0
20240702,153500,22623986376,1000,1000,1000,1000,0
20240702,153400,22623986376,1000,1000,1000,1000,0
20240702,153300,22623986376,1000,1000,1000,1000,0
20240702,153200,22623986376,1000,1000,1000,1000,0
20240702,153100,22623986376,1000,1000,1000,1000,0
20240702,153000,22623986376,1000,1000,1000,1000,227516
20240702,152900,22396470376,1003,1003,1003,1003,0
20240702,152800,22396470376,1003,1003,1003,1003,0
20240702,152700,22396470376,1003,1003,1003,1003,0
20240702,152600,22396470376,1003,1003,1003,1003,0
20240702,152500,22396470376,1003,1003,1003,1003,0
20240702,152400,22396470376,1003,1003,1003,1003,0
20240702,152300,22396470376,1003,1003,1003,1003,0
20240702,152200,22396470376,1003,1003,1003,1003,0
20240702,152100,22396470376,1003,1003,1003,1003,0
20240702,152000,22396470376,1003,1003,1003,1003,0
20240702,151900,22396470376,1003,1005,1005,999,203495
20240702,151800,22192735016,1005,1010,1010,1005,52127
20240702,151700,22140268320,1010,1008,1011,1007,19233
20240702,151600,22120861504,1008,1010,1010,1008,4020
20240702,151500,22116805689,1010,1010,1010,1008,3960
20240702,151400,22112812065,1010,1008,1010,1007,30915
20240702,151300,22081626900,1008,1008,1008,1006,11877
20240702,151200,22069656361,1009,1010,1011,1008,25531
20240702,151100,22043883126,1009,1008,1010,1008,20500
20240702,151000,22023197623,1008,1007,1008,1006,7971
20240702,150900,22015170825,1007,1005,1007,1005,5629
20240702,150800,22009508075,1007,1006,1008,1005,13818
20240702,150700,21995611392,1006,1006,1006,1005,12887
20240702,150600,21982656369,1008,1008,1008,1005,32547
20240702,150500,21949925392,1008,1008,1008,1007,2104
20240702,150400,21947805304,1008,1009,1009,1007,36512
20240702,150300,21911013947,1009,1010,1010,1008,14630
20240702,150200,21896257047,1009,1013,1013,1009,16769
20240702,150100,21879314658,1013,1012,1014,1011,12897
20240702,150000,21866262920,1013,1011,1014,1011,30309
20240702,145900,21835607070,1012,1013,1013,1011,2617
20240702,145800,21832959561,1013,1010,1013,1010,8647
20240702,145700,21824214345,1014,1011,1014,1010,7868
20240702,145600,21816261441,1011,1013,1014,1010,40463
20240702,145500,21775351790,1014,1012,1014,1012,5080
20240702,145400,21770206682,1013,1013,1014,1012,6280
20240702,145300,21763847966,1013,1014,1014,1011,30906
20240702,145200,21732562973,1015,1015,1015,1014,10932
20240702,145100,21721468416,1015,1015,1016,1014,15677
20240702,145000,21705556885,1015,1014,1015,1013,8504
20240702,144900,21696933126,1014,1014,1014,1013,12971
20240702,144800,21683782877,1014,1014,1014,1012,3285
20240702,144700,21680455198,1014,1012,1014,1012,20214
20240702,144600,21659985545,1013,1013,1013,1012,3696
20240702,144500,21656243574,1013,1013,1013,1012,5612
20240702,144400,21650559592,1013,1013,1013,1012,4049
20240702,144300,21646461402,1012,1012,1013,1011,9612
20240702,144200,21636734059,1012,1013,1013,1011,15575
20240702,144100,21620971255,1012,1011,1013,1011,4516
20240702,144000,21616400522,1012,1010,1013,1010,22892
20240702,143900,21593248379,1011,1010,1011,1010,10283
20240702,143800,21582857972,1010,1010,1011,1010,14089
20240702,143700,21568628017,1010,1011,1012,1008,16479
20240702,143600,21551984436,1011,1011,1012,1010,1878
20240702,143500,21550085793,1012,1012,1013,1011,9157
20240702,143400,21540824813,1013,1011,1013,1010,20325
20240702,143300,21520266790,1012,1010,1012,1010,12162
20240702,143200,21507974194,1010,1009,1011,1007,6420
20240702,143100,21501506297,1011,1012,1012,1006,50390
20240702,143000,21450681522,1012,1012,1013,1010,21064
20240702,142900,21429374058,1012,1010,1012,1009,4939
20240702,142800,21424380530,1010,1010,1011,1008,14998
20240702,142700,21409251892,1007,1007,1012,1005,12448
20240702,142600,21396697097,1006,1006,1008,1005,31636
20240702,142500,21364855647,1006,1007,1009,1006,7988
20240702,142400,21356811259,1007,1009,1011,1006,26414
20240702,142300,21330186897,1010,1011,1012,1010,7241
20240702,142200,21322870073,1012,1011,1012,1010,3169
20240702,142100,21319666208,1011,1010,1011,1009,32205
20240702,142000,21287135629,1010,1008,1010,1007,18114
20240702,141900,21268864800,1007,1007,1008,1005,8410
20240702,141800,21260399560,1008,1009,1009,1006,20227
20240702,141700,21240032295,1009,1008,1009,1008,536
20240702,141600,21239492001,1009,1009,1010,1009,12419
20240702,141500,21226961161,1010,1009,1010,1009,7542
20240702,141400,21219351282,1010,1009,1010,1008,4640
20240702,141300,21214668696,1009,1008,1009,1007,8419
20240702,141200,21206184347,1008,1007,1008,1007,9432
20240702,141100,21196678963,1007,1007,1008,1007,6051
20240702,141000,21190585571,1007,1009,1009,1007,8853
20240702,140900,21181663705,1008,1009,1009,1008,23863
20240702,140800,21157597912,1009,1007,1009,1006,22375
20240702,140700,21135055640,1007,1004,1007,1004,33627
20240702,140600,21101257451,1002,1005,1006,1002,13005
20240702,140500,21088217370,1006,1005,1006,1004,7739
20240702,140400,21080440340,1005,1007,1008,1001,150372
20240702,140300,20929622483,1007,1006,1008,1005,12990
20240702,140200,20916547655,1006,1007,1007,1005,3427
20240702,140100,20913102396,1007,1007,1008,1005,5350
20240702,140000,20907716344,1008,1005,1008,1005,13083
20240702,135900,20894553086,1007,1008,1008,1005,5032
20240702,135800,20889493348,1008,1007,1008,1007,20051
20240702,135700,20869300154,1007,1008,1008,1005,20863
20240702,135600,20848295571,1008,1008,1010,1008,14245
20240702,135500,20833929733,1009,1008,1010,1008,6992
20240702,135400,20826881052,1008,1010,1010,1008,7530
20240702,135300,20819281804,1010,1009,1011,1008,19973
20240702,135200,20799117265,1009,1005,1009,1005,18481
20240702,135100,20780508002,1005,1004,1005,1004,9763
20240702,135000,20770701255,1004,1004,1005,1004,10311
20240702,134900,20760344265,1004,1001,1004,1001,38148
20240702,134800,20722113937,1001,1001,1002,1000,17162
20240702,134700,20704947631,1001,1000,1001,1000,35150
20240702,134600,20669785069,1001,1001,1002,999,49178
20240702,134500,20620600132,1001,1002,1002,1001,15306
20240702,134400,20605275730,1002,1000,1002,1000,34799
20240702,134300,20570425798,1002,999,1002,999,30164
20240702,134200,20540266544,999,1001,1001,997,112878
20240702,134100,20427485164,1001,1001,1004,1000,73991
20240702,134000,20353440846,1001,1002,1002,1000,63750
20240702,133900,20289645230,1002,1011,1011,1000,779217
20240702,133800,19508297242,1011,1011,1012,1007,84186
20240702,133700,19423381840,1011,1012,1012,1010,12791
20240702,133600,19410448176,1012,1012,1014,1011,5722
20240702,133500,19404657778,1013,1012,1013,1011,10884
20240702,133400,19393650508,1012,1012,1012,1012,7835
20240702,133300,19385721488,1011,1012,1012,1011,21501
20240702,133200,19363981964,1012,1011,1012,1011,6646
20240702,133100,19357261848,1010,1011,1012,1010,11630
20240702,133000,19345506506,1011,1010,1011,1010,12152
20240702,132900,19333226357,1010,1011,1011,1010,6023
20240702,132800,19327140604,1011,1011,1012,1010,18356
20240702,132700,19308594372,1011,1011,1012,1010,14598
20240702,132600,19293838505,1012,1012,1012,1011,20249
20240702,132500,19273356069,1012,1012,1012,1012,12113
20240702,132400,19261097713,1012,1013,1013,1012,11091
20240702,132300,19249865441,1013,1013,1014,1013,12514
20240702,132200,19237188699,1013,1013,1013,1013,18061
20240702,132100,19218892906,1014,1015,1015,1014,11256
20240702,132000,19207475982,1015,1016,1016,1015,1471
20240702,131900,19205982649,1016,1015,1016,1015,8208
20240702,131800,19197649013,1015,1016,1016,1014,8652
20240702,131700,19188866397,1015,1016,1017,1015,6365
20240702,131600,19182404639,1016,1014,1016,1014,12041
20240702,131500,19170193178,1015,1016,1016,1014,9841
20240702,131400,19160206357,1015,1018,1018,1015,79251
20240702,131300,19079681147,1018,1018,1019,1017,15457
20240702,131200,19063941149,1018,1018,1018,1017,3496
20240702,131100,19060384207,1018,1017,1018,1017,5505
20240702,131000,19054780822,1016,1017,1018,1016,15727
20240702,130900,19038786346,1016,1016,1016,1016,14005
20240702,130800,19024557266,1016,1017,1017,1016,9073
20240702,130700,19015336469,1017,1020,1020,1016,13174
20240702,130600,19001929937,1020,1017,1021,1016,35615
20240702,130500,18965640371,1017,1016,1018,1015,17999
20240702,130400,18947337679,1016,1018,1018,1015,6547
20240702,130300,18940686973,1018,1016,1018,1014,16633
20240702,130200,18923790589,1016,1013,1017,1012,36621
20240702,130100,18886647458,1013,1012,1013,1012,4628
20240702,130000,18881959318,1012,1012,1013,1012,4363
20240702,125900,18877543861,1013,1012,1013,1012,3935
20240702,125800,18873559690,1012,1012,1012,1011,26228
20240702,125700,18847022942,1012,1011,1012,1011,4437
20240702,125600,18842535643,1012,1011,1013,1010,6096
20240702,125500,18836372049,1011,1013,1013,1010,2284
20240702,125400,18834062967,1010,1015,1015,1010,36354
20240702,125300,18797287699,1015,1015,1015,1013,20556
20240702,125200,18776453039,1014,1015,1015,1012,7091
20240702,125100,18769258957,1015,1012,1016,1011,25446
20240702,125000,18743459418,1012,1009,1012,1009,11871
20240702,124900,18731469559,1009,1008,1009,1007,4558
20240702,124800,18726877969,1008,1008,1008,1007,5860
20240702,124700,18720976805,1007,1008,1008,1007,3299
20240702,124600,18717654413,1007,1008,1009,1007,10453
20240702,124500,18707118519,1008,1008,1008,1008,3254
20240702,124400,18703838487,1008,1007,1008,1006,29424
20240702,124300,18674204681,1007,1007,1007,1006,3347
20240702,124200,18670836926,1006,1006,1008,1006,16863
20240702,124100,18653862777,1006,1006,1007,1006,9414
20240702,124000,18644387980,1006,1007,1007,1006,9854
20240702,123900,18634473391,1008,1008,1008,1006,18700
20240702,123800,18615638909,1008,1008,1008,1007,4560
20240702,123700,18611046287,1008,1009,1009,1007,10282
20240702,123600,18600689851,1009,1008,1009,1007,16954
20240702,123500,18583604828,1007,1007,1008,1007,13701
20240702,123400,18569805399,1007,1009,1009,1007,4803
20240702,123300,18564966006,1009,1006,1009,1006,13905
20240702,123200,18550962309,1006,1008,1008,1006,17355
20240702,123100,18533495628,1007,1006,1009,1006,17462
20240702,123000,18515917200,1007,1007,1007,1006,18147
20240702,122900,18497651797,1007,1006,1007,1005,13454
20240702,122800,18484114902,1006,1007,1007,1005,101746
20240702,122700,18381763974,1007,1008,1008,1006,10834
20240702,122600,18370853604,1008,1008,1009,1007,6277
20240702,122500,18364529238,1008,1008,1008,1007,7970
20240702,122400,18356495528,1008,1008,1008,1006,10080
20240702,122300,18346345990,1008,1007,1010,1007,9049
20240702,122200,18337222753,1007,1008,1008,1006,29472
20240702,122100,18307544255,1008,1007,1009,1007,23270
20240702,122000,18284090749,1007,1006,1008,1006,11460
20240702,121900,18272550943,1007,1007,1008,1007,40716
20240702,121800,18231548483,1008,1008,1009,1007,3965
20240702,121700,18227551588,1008,1008,1010,1007,3460
20240702,121600,18224062338,1008,1009,1009,1007,17806
20240702,121500,18206111207,1009,1008,1012,1008,3699
20240702,121400,18202377683,1009,1008,1009,1007,18767
20240702,121300,18183469114,1008,1009,1009,1007,31571
20240702,121200,18151639586,1012,1010,1012,1008,18601
20240702,121100,18132873999,1010,1010,1013,1009,9450
20240702,121000,18123319343,1010,1011,1011,1009,13495
20240702,120900,18109700409,1011,1011,1011,1010,3317
20240702,120800,18106347991,1010,1014,1014,1010,18995
20240702,120700,18087107820,1014,1013,1014,1013,4148
20240702,120600,18082905297,1013,1013,1013,1012,15631
20240702,120500,18067086193,1014,1013,1015,1010,135889
20240702,120400,17929666626,1013,1014,1014,1013,8662
20240702,120300,17920884133,1014,1013,1014,1012,6161
20240702,120200,17914641568,1013,1010,1014,1010,29189
20240702,120100,17885127087,1010,1010,1011,1009,17714
20240702,120000,17867238606,1009,1011,1011,1009,19712
20240702,115900,17847327448,1012,1012,1012,1012,91
20240702,115800,17847235356,1011,1011,1013,1011,9049
20240702,115700,17838086711,1011,1009,1011,1009,22668
20240702,115600,17815203384,1009,1011,1011,1009,30188
20240702,115500,17784703418,1010,1011,1012,1010,3263
20240702,115400,17781403010,1011,1012,1012,1010,47299
20240702,115300,17733581725,1012,1012,1013,1011,21777
20240702,115200,17711556639,1012,1012,1013,1012,12479
20240702,115100,17698925883,1013,1014,1014,1012,2771
20240702,115000,17696119647,1014,1014,1015,1014,18075
20240702,114900,17677791309,1014,1014,1015,1013,11674
20240702,114800,17665959946,1015,1015,1015,1013,8387
20240702,114700,17657457791,1015,1014,1015,1013,11117
20240702,114600,17646185653,1014,1015,1015,1013,25138
20240702,114500,17620679083,1016,1016,1017,1016,24124
20240702,114400,17596169067,1016,1012,1016,1012,21854
20240702,114300,17574023059,1011,1011,1012,1011,21713
20240702,114200,17552069734,1012,1013,1013,1011,16810
20240702,114100,17535058607,1012,1014,1014,1012,30588
20240702,114000,17504102500,1014,1013,1014,1012,21624
20240702,113900,17482189902,1015,1015,1016,1014,11400
20240702,113800,17470622858,1015,1016,1016,1014,16137
20240702,113700,17454250202,1015,1012,1015,1012,20215
20240702,113600,17433766047,1012,1011,1013,1010,11333
20240702,113500,17422297148,1011,1009,1011,1008,20768
20240702,113400,17401328461,1009,1009,1010,1008,9927
20240702,113300,17391320352,1010,1010,1010,1007,30889
20240702,113200,17360174167,1010,1013,1013,1010,9657
20240702,113100,17350408645,1013,1012,1013,1011,7616
20240702,113000,17342698949,1012,1015,1016,1012,36017
20240702,112900,17306167645,1015,1014,1016,1013,26452
20240702,112800,17279339968,1015,1009,1015,1008,68897
20240702,112700,17209707104,1009,1007,1009,1006,34242
20240702,112600,17175220617,1007,1008,1008,1005,51985
20240702,112500,17122933961,1008,1007,1009,1006,43416
20240702,112400,17079194175,1008,1008,1010,1006,104753
20240702,112300,16973601380,1008,1011,1012,1008,115170
20240702,112200,16857220160,1011,1013,1013,1006,165859
20240702,112100,16689799151,1013,1015,1015,1010,122101
20240702,112000,16566213900,1014,1019,1019,1014,128970
20240702,111900,16435081671,1019,1022,1022,1019,142816
20240702,111800,16289416663,1022,1020,1022,1020,27943
20240702,111700,16260902932,1020,1021,1022,1020,97345
20240702,111600,16161526945,1022,1022,1023,1021,30191
20240702,111500,16130684649,1022,1022,1023,1021,2915
20240702,111400,16127705270,1022,1023,1024,1021,80859
20240702,111300,16045048730,1024,1023,1024,1023,15145
20240702,111200,16029549119,1023,1025,1025,1023,9510
20240702,111100,16019810369,1025,1025,1025,1024,10997
20240702,111000,16008549419,1025,1026,1026,1023,15799
20240702,110900,15992369308,1024,1026,1027,1023,54990
20240702,110800,15936060238,1024,1024,1026,1023,51336
20240702,110700,15883474696,1023,1024,1024,1023,24035
20240702,110600,15858877021,1024,1024,1025,1024,2525
20240702,110500,15856291363,1025,1025,1025,1024,23599
20240702,110400,15832119064,1025,1024,1025,1023,19742
20240702,110300,15811907463,1025,1026,1026,1024,16601
20240702,110200,15794899834,1026,1023,1027,1023,42678
20240702,110100,15751182934,1025,1026,1027,1023,65265
20240702,110000,15684302283,1026,1026,1026,1025,33118
20240702,105900,15650336364,1027,1025,1027,1025,26895
20240702,105800,15622755356,1025,1025,1026,1025,27825
20240702,105700,15594233146,1025,1025,1026,1025,33081
20240702,105600,15560314443,1025,1025,1027,1025,15106
20240702,105500,15544824034,1025,1027,1027,1025,29328
20240702,105400,15514753905,1026,1026,1027,1025,39734
20240702,105300,15473996121,1026,1028,1028,1026,39962
20240702,105200,15432987522,1028,1028,1028,1027,36750
20240702,105100,15395240903,1028,1028,1029,1027,17763
20240702,105000,15376980598,1028,1029,1029,1027,24084
20240702,104900,15352228023,1029,1029,1029,1027,32963
20240702,104800,15318357340,1029,1028,1029,1027,22073
20240702,104700,15295678377,1028,1027,1028,1026,22534
20240702,104600,15272535889,1027,1029,1029,1026,20555
20240702,104500,15251422188,1029,1027,1030,1027,14339
20240702,104400,15236685825,1027,1026,1027,1026,23761
20240702,104300,15212291540,1027,1029,1029,1026,21504
20240702,104200,15190187859,1029,1029,1029,1028,13217
20240702,104100,15176589621,1030,1032,1034,1029,85474
20240702,104000,15088582464,1032,1026,1033,1025,39135
20240702,103900,15048408760,1026,1028,1028,1026,58529
20240702,103800,14988291653,1028,1029,1029,1027,52446
20240702,103700,14934398931,1029,1029,1030,1028,10702
20240702,103600,14923389530,1028,1031,1033,1028,45150
20240702,103500,14876906509,1031,1030,1031,1029,52167
20240702,103400,14823175140,1030,1037,1037,1030,80296
20240702,103300,14740151414,1037,1035,1037,1035,14013
20240702,103200,14725627387,1035,1034,1036,1034,19174
20240702,103100,14705781790,1034,1033,1035,1032,20112
20240702,103000,14684999938,1033,1034,1034,1032,36939
20240702,102900,14646853840,1033,1034,1035,1033,28029
20240702,102800,14617882559,1033,1028,1033,1027,29627
20240702,102700,14587385254,1028,1029,1029,1027,42920
20240702,102600,14543263063,1029,1028,1029,1027,11538
20240702,102500,14531397178,1027,1027,1030,1026,34041
20240702,102400,14496416446,1027,1027,1027,1025,36223
20240702,102300,14459253670,1027,1030,1031,1025,116046
20240702,102200,14340119108,1031,1028,1031,1027,56932
20240702,102100,14281541457,1028,1028,1028,1026,91666
20240702,102000,14187398977,1028,1031,1031,1028,171971
20240702,101900,14010351911,1032,1031,1033,1031,99225
20240702,101800,13908024606,1031,1034,1035,1029,153886
20240702,101700,13749438072,1033,1035,1035,1030,172442
20240702,101600,13571480467,1034,1039,1040,1034,59622
20240702,101500,13509704972,1039,1038,1040,1038,32806
20240702,101400,13475633205,1038,1042,1042,1037,24308
20240702,101300,13450380061,1042,1042,1046,1041,9798
20240702,101200,13440164387,1042,1040,1042,1037,94968
20240702,101100,13341471391,1041,1040,1043,1040,31656
20240702,101000,13308525251,1040,1044,1046,1040,47598
20240702,100900,13258937370,1044,1042,1050,1042,28846
20240702,100800,13228793619,1045,1042,1045,1040,11992
20240702,100700,13216293497,1041,1046,1046,1040,84763
20240702,100600,13127993346,1046,1047,1047,1045,27615
20240702,100500,13099097511,1047,1051,1052,1047,51134
20240702,100400,13045477647,1050,1048,1052,1047,42836
20240702,100300,13000566527,1048,1045,1049,1044,51382
20240702,100200,12946780669,1045,1043,1045,1040,39234
20240702,100100,12905833066,1043,1039,1043,1032,118583
20240702,100000,12782846341,1040,1048,1050,1038,241251
20240702,095900,12531211506,1048,1053,1059,1047,147184
20240702,095800,12376348042,1056,1046,1059,1046,176456
20240702,095700,12190567585,1048,1040,1048,1040,116066
20240702,095600,12069494075,1042,1029,1045,1028,52275
20240702,095500,12015416880,1032,1031,1039,1028,221009
20240702,095400,11787417991,1032,1035,1036,1030,77816
20240702,095300,11707133360,1032,1034,1038,1028,197647
20240702,095200,11503186023,1036,1039,1041,1032,187377
20240702,095100,11308869497,1039,1041,1044,1036,225219
20240702,095000,11074801214,1042,1055,1055,1036,543021
20240702,094900,10506889481,1055,1063,1063,1051,104657
20240702,094800,10396518944,1064,1060,1067,1059,119805
20240702,094700,10269087295,1060,1060,1063,1056,126811
20240702,094600,10134614442,1060,1058,1062,1054,59281
20240702,094500,10071811201,1058,1054,1060,1052,128966
20240702,094400,9935834846,1054,1062,1063,1054,174997
20240702,094300,9750394234,1063,1059,1065,1056,225173
20240702,094200,9511468720,1059,1071,1071,1059,245834
20240702,094100,9249734440,1069,1071,1074,1069,145436
20240702,094000,9093982643,1072,1075,1076,1070,181760
20240702,093900,8899316028,1076,1078,1083,1075,99199
20240702,093800,8792384328,1078,1085,1086,1076,261692
20240702,093700,8509510513,1084,1086,1087,1084,48206
20240702,093600,8457168751,1086,1086,1088,1084,117652
20240702,093500,8329489562,1086,1090,1093,1085,128475
20240702,093400,8189549286,1090,1091,1092,1090,127087
20240702,093300,8050957518,1091,1100,1101,1091,76533
20240702,093200,7967139604,1100,1101,1102,1100,55569
20240702,093100,7905954364,1102,1104,1105,1095,84045
20240702,093000,7813458772,1104,1101,1105,1100,51498
20240702,092900,7756613658,1101,1098,1103,1095,100415
20240702,092800,7646487478,1098,1100,1104,1098,63446
20240702,092700,7576728314,1100,1104,1105,1099,153614
20240702,092600,7407472176,1105,1106,1107,1104,75365
20240702,092500,7324170905,1107,1106,1110,1105,49111
20240702,092400,7269795717,1105,1111,1113,1105,110561
20240702,092300,7147274151,1110,1117,1118,1108,251114
20240702,092200,6867594469,1117,1117,1121,1116,22450
20240702,092100,6842497774,1121,1118,1122,1115,152105
20240702,092000,6672497553,1118,1127,1128,1117,206190
20240702,091900,6440970545,1127,1124,1132,1121,224069
20240702,091800,6188548345,1124,1123,1136,1123,726705
20240702,091700,5368131493,1123,1122,1124,1121,130769
20240702,091600,5221254143,1123,1114,1123,1112,215866
20240702,091500,4979528156,1113,1115,1117,1108,74914
20240702,091400,4896177037,1115,1119,1120,1109,228094
20240702,091300,4641770229,1120,1120,1121,1116,201002
20240702,091200,4416942254,1119,1117,1125,1117,535706
20240702,091100,3816320743,1118,1115,1119,1113,162019
20240702,091000,3635593230,1115,1100,1117,1100,260801
20240702,090900,3345505534,1102,1095,1103,1094,110908
20240702,090800,3223787947,1096,1092,1096,1092,187118
20240702,090700,3019007167,1093,1093,1095,1090,66161
20240702,090600,2946721303,1090,1100,1102,1084,314723
20240702,090500,2602790028,1100,1116,1118,1097,321850
20240702,090400,2246125395,1118,1110,1124,1105,476814
20240702,090300,1715028359,1111,1107,1114,1106,328376
20240702,090200,1350234776,1109,1097,1111,1093,469763
20240702,090100,831713857,1096,1083,1098,1076,308478
20240702,090000,495555192,1081,1072,1089,1061,460798